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
2026-01-30 0 30.68 30.68 30.70 30.48 31.44 37,791,285 1,167,423,314 30.891 30.68 30.68 30.70 30.48 31.44 37,791,285 30.891 -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 31.18 31.18 31.20 28.82 31.32 69,085,442 30.510 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 29.80 29.76 29.80 28.30 29.80 44,984,743 29.264 4.63%
2026-01-27 0 28.48 28.48 28.50 27.90 28.82 21,085,662 601,402,760 28.522 28.48 28.48 28.50 27.90 28.82 21,085,662 28.522 1.71%
2026-01-26 0 28.00 28.00 28.04 27.76 28.36 31,504,541 882,637,544 28.016 28.00 28.00 28.04 27.76 28.36 31,504,541 28.016 -0.78%
2026-01-23 0 28.22 28.22 28.24 28.00 29.06 20,711,743 586,351,306 28.310 28.22 28.22 28.24 28.00 29.06 20,711,743 28.310 -1.81%
2026-01-22 0 28.74 28.74 28.76 28.56 29.14 16,069,926 462,572,479 28.785 28.74 28.74 28.76 28.56 29.14 16,069,926 28.785 -0.07%
2026-01-21 0 28.76 28.76 28.78 28.60 29.54 23,572,228 681,072,857 28.893 28.76 28.76 28.78 28.60 29.54 23,572,228 28.893 -2.97%
2026-01-20 0 29.64 29.62 29.64 28.38 29.94 29,269,217 861,905,907 29.448 29.64 29.62 29.64 28.38 29.94 29,269,217 29.448 3.71%
2026-01-19 0 28.58 28.58 28.60 28.52 29.48 15,835,508 456,776,037 28.845 28.58 28.58 28.60 28.52 29.48 15,835,508 28.845 -2.32%
2026-01-16 0 29.26 29.22 29.26 29.02 29.70 13,811,588 404,909,269 29.317 29.26 29.22 29.26 29.02 29.70 13,811,588 29.317 -1.35%
2026-01-15 0 29.66 29.66 29.68 29.00 30.02 23,460,280 694,442,557 29.601 29.66 29.66 29.68 29.00 30.02 23,460,280 29.601 1.51%
2026-01-14 0 29.22 29.18 29.22 28.94 29.56 20,155,877 588,581,861 29.202 29.22 29.18 29.22 28.94 29.56 20,155,877 29.202 -0.27%
2026-01-13 0 29.30 29.24 29.30 29.00 29.60 10,441,616 306,362,607 29.341 29.30 29.24 29.30 29.00 29.60 10,441,616 29.341 0.41%
2026-01-12 0 29.18 29.16 29.18 28.60 29.44 11,202,136 324,074,510 28.930 29.18 29.16 29.18 28.60 29.44 11,202,136 28.930 -0.07%
2026-01-09 0 29.20 29.18 29.20 29.08 30.18 22,370,474 657,997,000 29.414 29.20 29.18 29.20 29.08 30.18 22,370,474 29.414 -1.35%
2026-01-08 0 29.60 29.60 29.62 29.06 29.66 12,004,120 353,474,861 29.446 29.60 29.60 29.62 29.06 29.66 12,004,120 29.446 0.75%
2026-01-07 0 29.38 29.36 29.38 29.32 30.08 11,663,763 344,639,611 29.548 29.38 29.36 29.38 29.32 30.08 11,663,763 29.548 -1.48%
2026-01-06 0 29.82 29.80 29.82 29.20 30.28 24,421,229 729,968,642 29.891 29.82 29.80 29.82 29.20 30.28 24,421,229 29.891 2.40%
2026-01-05 0 29.12 29.12 29.14 27.74 29.58 26,597,322 775,923,704 29.173 29.12 29.12 29.14 27.74 29.58 26,597,322 29.173 5.05%
2026-01-02 0 27.72 27.70 27.72 27.28 27.72 4,317,367 119,064,704 27.578 27.72 27.70 27.72 27.28 27.72 4,317,367 27.578 1.91%
2025-12-31 0 27.20 27.18 27.20 27.14 27.74 5,597,099 152,812,408 27.302 27.20 27.18 27.20 27.14 27.74 5,597,099 27.302 -1.09%
2025-12-30 0 27.50 27.46 27.50 26.90 27.58 10,421,913 285,149,825 27.361 27.50 27.46 27.50 26.90 27.58 10,421,913 27.361 1.03%
2025-12-29 0 27.22 27.20 27.22 27.10 27.96 14,026,382 384,243,579 27.394 27.22 27.20 27.22 27.10 27.96 14,026,382 27.394 -2.09%
2025-12-24 0 27.80 27.78 27.80 27.70 28.02 3,345,990 93,108,294 27.827 27.80 27.78 27.80 27.70 28.02 3,345,990 27.827 -0.36%
2025-12-23 0 27.90 27.88 27.90 27.66 28.16 10,830,006 303,017,364 27.979 27.90 27.88 27.90 27.66 28.16 10,830,006 27.979 1.16%
2025-12-22 0 27.58 27.54 27.58 27.22 27.72 10,364,145 285,380,072 27.535 27.58 27.54 27.58 27.22 27.72 10,364,145 27.535 0.73%
2025-12-19 0 27.38 27.36 27.38 26.70 27.60 23,878,429 650,868,145 27.258 27.38 27.36 27.38 26.70 27.60 23,878,429 27.258 0.96%
2025-12-18 0 27.12 27.10 27.12 27.02 27.60 12,545,969 340,995,845 27.180 27.12 27.10 27.12 27.02 27.60 12,545,969 27.180 -0.95%
2025-12-17 0 27.38 27.36 27.38 27.16 27.66 9,898,108 271,768,233 27.457 27.38 27.36 27.38 27.16 27.66 9,898,108 27.457 0.29%
2025-12-16 0 27.30 27.26 27.30 27.06 28.06 21,302,904 582,222,227 27.331 27.30 27.26 27.30 27.06 28.06 21,302,904 27.331 -2.29%
2025-12-15 0 27.94 27.92 27.94 27.80 28.22 6,974,192 195,121,148 27.978 27.94 27.92 27.94 27.80 28.22 6,974,192 27.978 -1.06%
2025-12-12 0 28.24 28.24 28.26 28.02 28.56 11,465,296 323,209,443 28.190 28.24 28.24 28.26 28.02 28.56 11,465,296 28.190 0.21%
2025-12-11 0 28.18 28.16 28.18 27.96 28.44 10,842,401 305,289,675 28.157 28.18 28.16 28.18 27.96 28.44 10,842,401 28.157 -0.07%
2025-12-10 0 28.20 28.18 28.20 27.70 28.92 18,147,725 510,213,876 28.114 28.20 28.18 28.20 27.70 28.92 18,147,725 28.114 0.36%
2025-12-09 0 28.10 28.08 28.10 28.02 29.12 17,718,006 502,728,711 28.374 28.10 28.08 28.10 28.02 29.12 17,718,006 28.374 -3.77%
2025-12-08 0 29.20 29.20 29.22 29.20 29.90 7,725,144 227,202,217 29.411 29.20 29.20 29.22 29.20 29.90 7,725,144 29.411 -1.55%
2025-12-05 0 29.66 29.62 29.66 29.00 29.72 9,640,467 283,569,649 29.415 29.66 29.62 29.66 29.00 29.72 9,640,467 29.415 0.34%
2025-12-04 0 29.56 29.52 29.56 29.28 29.64 6,420,605 189,254,664 29.476 29.56 29.52 29.56 29.28 29.64 6,420,605 29.476 0.48%
2025-12-03 0 29.42 29.40 29.42 29.40 30.20 10,036,675 297,356,290 29.627 29.42 29.40 29.42 29.40 30.20 10,036,675 29.627 -3.10%
2025-12-02 0 30.36 30.34 30.36 29.70 30.62 13,944,308 420,178,425 30.133 30.36 30.34 30.36 29.70 30.62 13,944,308 30.133 -0.91%
2025-12-01 0 30.64 30.48 30.64 30.16 30.76 10,083,189 307,591,884 30.505 30.64 30.48 30.64 30.16 30.76 10,083,189 30.505 1.59%
2025-11-28 0 30.16 30.16 30.20 30.00 30.94 14,074,462 427,103,537 30.346 30.16 30.16 30.20 30.00 30.94 14,074,462 30.346 -2.33%
2025-11-27 0 30.88 30.86 30.88 30.20 31.12 16,308,778 502,022,436 30.782 30.88 30.86 30.88 30.20 31.12 16,308,778 30.782 0.92%
2025-11-26 0 30.60 30.56 30.60 30.52 30.98 9,523,940 292,455,378 30.707 30.60 30.56 30.60 30.52 30.98 9,523,940 30.707 -0.26%
2025-11-25 0 30.68 30.68 30.70 30.30 30.90 11,756,176 360,763,203 30.687 30.68 30.68 30.70 30.30 30.90 11,756,176 30.687 0.79%
2025-11-24 0 30.44 30.42 30.44 30.06 30.86 27,024,061 825,541,561 30.548 30.44 30.42 30.44 30.06 30.86 27,024,061 30.548 2.22%
2025-11-21 0 29.78 29.76 29.78 29.76 30.78 14,407,540 434,354,007 30.148 29.78 29.76 29.78 29.76 30.78 14,407,540 30.148 -0.93%
2025-11-20 0 30.06 30.06 30.08 29.42 31.08 23,458,365 710,054,356 30.269 30.06 30.06 30.08 29.42 31.08 23,458,365 30.269 2.52%
2025-11-19 0 29.32 29.32 29.34 29.08 29.66 11,458,975 336,269,681 29.346 29.32 29.32 29.34 29.08 29.66 11,458,975 29.346 -1.15%
2025-11-18 0 29.66 29.66 29.68 29.46 30.38 9,999,694 297,541,366 29.755 29.66 29.66 29.68 29.46 30.38 9,999,694 29.755 -2.11%
2025-11-17 0 30.30 30.30 30.34 30.20 30.62 8,133,832 247,315,535 30.406 30.30 30.30 30.34 30.20 30.62 8,133,832 30.406 -0.66%
2025-11-14 0 30.50 30.50 30.52 30.00 30.90 18,441,061 564,152,989 30.592 30.50 30.50 30.52 30.00 30.90 18,441,061 30.592 -0.65%
2025-11-13 0 30.70 30.68 30.70 30.06 30.84 22,214,309 677,815,074 30.513 30.70 30.68 30.70 30.06 30.84 22,214,309 30.513 0.00%
2025-11-12 0 30.70 30.70 30.72 29.84 31.04 28,796,113 883,315,550 30.675 30.70 30.70 30.72 29.84 31.04 28,796,113 30.675 3.58%
2025-11-11 0 29.64 29.62 29.64 29.04 30.20 18,354,279 546,555,706 29.778 29.64 29.62 29.64 29.04 30.20 18,354,279 29.778 1.93%
2025-11-10 0 29.08 29.08 29.10 27.82 29.12 23,369,539 671,674,115 28.741 29.08 29.08 29.10 27.82 29.12 23,369,539 28.741 4.45%
2025-11-07 0 27.84 27.84 27.86 27.78 28.38 10,621,672 296,827,867 27.945 27.84 27.84 27.86 27.78 28.38 10,621,672 27.945 -1.42%
2025-11-06 0 28.24 28.24 28.26 27.80 28.28 9,342,842 261,837,140 28.025 28.24 28.24 28.26 27.80 28.28 9,342,842 28.025 1.88%
2025-11-05 0 27.72 27.70 27.72 27.54 27.98 11,377,428 315,406,027 27.722 27.72 27.70 27.72 27.54 27.98 11,377,428 27.722 -1.14%
2025-11-04 0 28.04 28.02 28.04 28.02 28.68 9,603,605 271,665,782 28.288 28.04 28.02 28.04 28.02 28.68 9,603,605 28.288 -1.34%
2025-11-03 0 28.42 28.42 28.44 28.00 28.58 12,986,954 368,698,313 28.390 28.42 28.42 28.44 28.00 28.58 12,986,954 28.390 1.28%
2025-10-31 0 28.06 28.06 28.08 28.00 28.48 15,688,305 442,771,183 28.223 28.06 28.06 28.08 28.00 28.48 15,688,305 28.223 -0.71%
2025-10-30 0 28.26 28.26 28.28 27.98 29.04 30,649,002 867,893,055 28.317 28.26 28.26 28.28 27.98 29.04 30,649,002 28.317 -2.69%
2025-10-28 0 29.04 29.04 29.06 28.90 29.44 8,945,682 259,744,407 29.036 29.04 29.04 29.06 28.90 29.44 8,945,682 29.036 -0.68%
2025-10-27 0 29.24 29.22 29.24 29.20 29.82 10,766,692 317,360,388 29.476 29.24 29.22 29.24 29.20 29.82 10,766,692 29.476 -0.41%
2025-10-24 0 29.36 29.34 29.36 29.08 29.56 7,636,103 223,877,640 29.318 29.36 29.34 29.36 29.08 29.56 7,636,103 29.318 -0.20%
2025-10-23 0 29.42 29.42 29.44 29.12 29.56 9,134,615 268,043,011 29.344 29.42 29.42 29.44 29.12 29.56 9,134,615 29.344 0.34%
2025-10-22 0 29.32 29.32 29.34 29.24 30.08 14,303,716 421,916,789 29.497 29.32 29.32 29.34 29.24 30.08 14,303,716 29.497 -2.07%
2025-10-21 0 29.94 29.92 29.94 29.72 30.40 11,483,518 345,427,371 30.080 29.94 29.92 29.94 29.72 30.40 11,483,518 30.080 1.01%
2025-10-20 0 29.64 29.64 29.66 29.26 30.00 14,535,174 431,035,307 29.655 29.64 29.64 29.66 29.26 30.00 14,535,174 29.655 1.79%
2025-10-17 0 29.12 29.10 29.12 28.98 30.36 18,158,287 537,654,834 29.609 29.12 29.10 29.12 28.98 30.36 18,158,287 29.609 -1.29%
2025-10-16 0 29.50 29.48 29.50 28.70 29.66 16,969,928 497,319,505 29.306 29.50 29.48 29.50 28.70 29.66 16,969,928 29.306 1.94%
2025-10-15 0 28.94 28.94 28.96 28.86 29.58 17,857,679 518,260,940 29.022 28.94 28.94 28.96 28.86 29.58 17,857,679 29.022 -0.28%
2025-10-14 0 29.02 29.00 29.02 28.74 29.74 15,311,020 447,336,671 29.217 29.02 29.00 29.02 28.74 29.74 15,311,020 29.217 -1.23%
2025-10-13 0 29.38 29.38 29.40 28.56 29.60 15,407,105 450,946,987 29.269 29.38 29.38 29.40 28.56 29.60 15,407,105 29.269 -0.27%
2025-10-10 0 29.46 29.42 29.46 28.96 29.68 14,989,992 441,462,272 29.450 29.46 29.42 29.46 28.96 29.68 14,989,992 29.450 1.17%
2025-10-09 0 29.12 29.10 29.12 28.48 29.40 18,822,586 546,314,016 29.024 29.12 29.10 29.12 28.48 29.40 18,822,586 29.024 1.11%
2025-10-08 0 28.80 28.78 28.80 28.48 29.36 8,603,107 247,187,499 28.732 28.80 28.78 28.80 28.48 29.36 8,603,107 28.732 -0.48%
2025-10-06 0 28.94 28.92 28.94 28.90 29.28 2,497,133 72,455,475 29.015 28.94 28.92 28.94 28.90 29.28 2,497,133 29.015 -0.55%
2025-10-03 0 29.10 29.06 29.10 28.66 29.34 12,025,975 348,075,842 28.944 29.10 29.06 29.10 28.66 29.34 12,025,975 28.944 -0.82%
2025-10-02 0 29.34 29.34 29.36 29.32 30.42 15,284,081 452,026,712 29.575 29.34 29.34 29.36 29.32 30.42 15,284,081 29.575 -3.42%
2025-09-30 0 30.38 30.34 30.38 29.66 30.42 19,922,430 600,751,691 30.155 30.38 30.34 30.38 29.66 30.42 19,922,430 30.155 1.95%
2025-09-29 0 29.80 29.78 29.80 29.54 30.24 16,730,078 499,368,207 29.849 29.80 29.78 29.80 29.54 30.24 16,730,078 29.849 0.61%
2025-09-26 0 29.62 29.62 29.64 28.96 30.20 19,696,513 583,918,093 29.646 29.62 29.62 29.64 28.96 30.20 19,696,513 29.646 0.61%
2025-09-25 0 29.44 29.42 29.44 29.18 30.06 30,525,830 901,137,282 29.520 29.44 29.42 29.44 29.18 30.06 30,525,830 29.520 -2.19%
2025-09-24 0 30.10 30.08 30.10 29.84 30.86 19,132,160 577,201,271 30.169 30.10 30.08 30.10 29.84 30.86 19,132,160 30.169 -0.40%
2025-09-23 0 30.22 30.20 30.22 30.18 31.18 18,584,908 565,477,221 30.427 30.22 30.20 30.22 30.18 31.18 18,584,908 30.427 -1.88%
2025-09-22 0 30.80 30.78 30.80 30.66 31.58 13,146,822 407,285,756 30.980 30.80 30.78 30.80 30.66 31.58 13,146,822 30.980 -2.41%
2025-09-19 0 31.56 31.54 31.56 31.20 31.72 17,687,955 556,328,611 31.452 31.56 31.54 31.56 31.20 31.72 17,687,955 31.452 0.19%
2025-09-18 0 31.50 31.48 31.50 31.32 32.40 20,143,449 639,212,351 31.733 31.50 31.48 31.50 31.32 32.40 20,143,449 31.733 -2.30%
2025-09-17 0 32.24 32.22 32.24 31.94 32.50 14,510,470 467,246,230 32.201 32.24 32.22 32.24 31.94 32.50 14,510,470 32.201 0.06%
2025-09-16 0 32.22 32.20 32.22 32.02 32.72 10,478,681 338,063,531 32.262 32.22 32.20 32.22 32.02 32.72 10,478,681 32.262 -0.43%
2025-09-15 0 32.36 32.34 32.36 31.78 33.08 17,188,174 554,590,025 32.266 32.36 32.34 32.36 31.78 33.08 17,188,174 32.266 -1.76%
2025-09-12 0 32.94 32.92 32.94 32.44 33.20 23,310,331 765,191,226 32.826 32.94 32.92 32.94 32.44 33.20 23,310,331 32.826 1.35%
2025-09-11 0 32.50 32.50 32.54 32.18 32.64 10,726,463 348,364,229 32.477 32.50 32.50 32.54 32.18 32.64 10,726,463 32.477 -0.49%
2025-09-10 0 32.66 32.66 32.68 31.88 32.72 14,913,975 482,961,182 32.383 32.66 32.66 32.68 31.88 32.72 14,913,975 32.383 1.24%
2025-09-09 0 32.26 32.24 32.26 31.16 32.86 19,032,578 615,681,791 32.349 32.26 32.24 32.26 31.16 32.86 19,032,578 32.349 3.26%
2025-09-08 0 31.46 31.46 31.50 31.04 31.70 10,234,129 322,137,052 31.477 31.24 31.24 31.28 30.82 31.48 10,305,870 31.258 0.45%
2025-09-05 0 31.32 31.30 31.32 30.66 31.52 8,976,026 280,114,888 31.207 31.10 31.08 31.10 30.45 31.30 9,038,948 30.990 1.95%
2025-09-04 0 30.72 30.72 30.74 30.60 31.66 13,050,267 402,234,543 30.822 30.51 30.51 30.53 30.39 31.44 13,141,750 30.607 -0.26%
2025-09-03 0 30.80 30.80 30.82 30.26 31.32 18,748,147 574,125,732 30.623 30.59 30.59 30.61 30.05 31.10 18,879,572 30.410 -0.65%
2025-09-02 0 31.00 31.00 31.02 30.86 31.44 15,257,003 474,435,484 31.096 30.78 30.78 30.80 30.65 31.22 15,363,955 30.880 -1.77%
2025-09-01 0 31.56 31.56 31.58 30.64 31.62 16,032,152 500,943,404 31.246 31.34 31.34 31.36 30.43 31.40 16,144,538 31.029 3.27%
2025-08-29 0 30.56 30.56 30.60 30.52 31.06 13,258,250 407,865,731 30.763 30.35 30.35 30.39 30.31 30.84 13,351,191 30.549 0.26%
2025-08-28 0 30.48 30.48 30.54 30.30 31.14 17,311,085 530,520,514 30.646 30.27 30.27 30.33 30.09 30.92 17,432,436 30.433 0.26%
2025-08-27 0 30.40 30.38 30.40 30.18 32.10 21,917,126 672,436,988 30.681 30.19 30.17 30.19 29.97 31.88 22,070,765 30.467 -2.25%
2025-08-26 0 31.10 31.10 31.14 31.02 31.74 14,883,322 465,156,553 31.254 30.88 30.88 30.92 30.80 31.52 14,987,654 31.036 -2.08%
2025-08-25 0 31.76 31.74 31.76 31.62 32.80 21,058,178 677,508,159 32.173 31.54 31.52 31.54 31.40 32.57 21,205,796 31.949 0.95%
2025-08-22 0 31.46 31.46 31.50 31.22 32.02 6,417,125 202,148,103 31.501 31.24 31.24 31.28 31.00 31.80 6,462,109 31.282 -0.57%
2025-08-21 0 31.64 31.62 31.64 31.36 32.26 9,440,283 299,598,589 31.736 31.42 31.40 31.42 31.14 32.04 9,506,460 31.515 0.06%
2025-08-20 0 31.62 31.60 31.62 31.02 31.68 15,197,772 477,091,037 31.392 31.40 31.38 31.40 30.80 31.46 15,304,309 31.174 0.19%
2025-08-19 0 31.56 31.54 31.56 31.32 32.66 14,438,257 458,115,017 31.729 31.34 31.32 31.34 31.10 32.43 14,539,469 31.508 -1.68%
2025-08-18 0 32.10 32.10 32.12 32.02 33.04 16,869,845 545,741,721 32.350 31.88 31.88 31.90 31.80 32.81 16,988,103 32.125 -3.02%
2025-08-15 0 33.10 33.08 33.10 32.38 34.12 24,855,233 827,587,650 33.296 32.87 32.85 32.87 32.15 33.88 25,029,469 33.065 2.03%
2025-08-14 0 32.44 32.42 32.44 31.82 33.08 22,591,224 738,152,810 32.674 32.21 32.19 32.21 31.60 32.85 22,749,589 32.447 2.01%
2025-08-13 0 31.80 31.76 31.80 30.90 31.80 16,066,762 504,550,457 31.403 31.58 31.54 31.58 30.68 31.58 16,179,390 31.185 2.38%
2025-08-12 0 31.06 31.04 31.06 30.30 31.18 10,995,603 339,554,540 30.881 30.84 30.82 30.84 30.09 30.96 11,072,682 30.666 2.37%
2025-08-11 0 30.34 30.30 30.34 29.86 30.64 16,012,238 486,282,765 30.369 30.13 30.09 30.13 29.65 30.43 16,124,484 30.158 1.88%
2025-08-08 0 29.78 29.74 29.78 29.50 30.14 14,670,131 437,680,326 29.835 29.57 29.53 29.57 29.29 29.93 14,772,969 29.627 0.61%
2025-08-07 0 29.60 29.60 29.62 28.70 29.80 13,273,373 390,456,407 29.417 29.39 29.39 29.41 28.50 29.59 13,366,420 29.212 3.21%
2025-08-06 0 28.68 28.68 28.72 28.46 29.20 8,803,712 252,927,046 28.730 28.48 28.48 28.52 28.26 29.00 8,865,426 28.530 -0.97%
2025-08-05 0 28.96 28.96 28.98 28.74 29.32 10,445,778 303,322,826 29.038 28.76 28.76 28.78 28.54 29.12 10,519,003 28.836 0.35%
2025-08-04 0 28.86 28.86 28.88 28.60 29.48 10,211,500 294,816,000 28.871 28.66 28.66 28.68 28.40 29.27 10,283,083 28.670 0.91%
2025-08-01 0 28.60 28.55 28.60 28.45 29.25 14,344,367 412,759,631 28.775 28.40 28.35 28.40 28.25 29.05 14,444,921 28.575 -0.87%
2025-07-31 0 28.85 28.85 28.90 28.60 29.75 21,135,142 610,953,937 28.907 28.65 28.65 28.70 28.40 29.54 21,283,300 28.706 -3.67%
2025-07-30 0 29.95 29.90 29.95 29.90 30.70 9,042,872 272,988,090 30.188 29.74 29.69 29.74 29.69 30.49 9,106,263 29.978 -0.66%
2025-07-29 0 30.15 30.10 30.15 29.90 30.45 9,805,812 295,036,499 30.088 29.94 29.89 29.94 29.69 30.24 9,874,551 29.878 -0.17%
2025-07-28 0 30.20 30.15 30.20 29.75 30.30 15,292,542 459,202,692 30.028 29.99 29.94 29.99 29.54 30.09 15,399,743 29.819 0.83%
2025-07-25 0 29.95 29.90 29.95 29.05 30.30 17,287,336 517,397,976 29.929 29.74 29.69 29.74 28.85 30.09 17,408,521 29.721 1.18%
2025-07-24 0 29.60 29.55 29.60 29.20 29.75 15,147,291 446,918,769 29.505 29.39 29.34 29.39 29.00 29.54 15,253,474 29.299 0.00%
2025-07-23 0 29.60 29.55 29.60 29.20 30.00 15,718,305 464,151,071 29.529 29.39 29.34 29.39 29.00 29.79 15,828,491 29.324 1.37%
2025-07-22 0 29.20 29.15 29.20 28.65 29.30 14,191,268 412,709,226 29.082 29.00 28.95 29.00 28.45 29.10 14,290,749 28.879 1.21%
2025-07-21 0 28.85 28.80 28.85 28.45 29.10 17,029,065 491,690,413 28.874 28.65 28.60 28.65 28.25 28.90 17,148,439 28.673 1.76%
2025-07-18 0 28.35 28.35 28.40 28.15 28.70 8,828,300 250,099,080 28.329 28.15 28.15 28.20 27.95 28.50 8,890,187 28.132 0.35%
2025-07-17 0 28.25 28.25 28.30 28.10 28.80 11,902,732 337,830,780 28.383 28.05 28.05 28.10 27.90 28.60 11,986,170 28.185 -0.70%
2025-07-16 0 28.45 28.40 28.45 28.35 29.05 22,048,349 630,476,090 28.595 28.25 28.20 28.25 28.15 28.85 22,202,908 28.396 -2.07%
2025-07-15 0 29.05 29.05 29.10 28.60 30.00 27,999,173 810,119,127 28.934 28.85 28.85 28.90 28.40 29.79 28,195,448 28.732 -1.53%
2025-07-14 0 29.50 29.50 29.55 29.30 30.00 19,997,548 591,791,969 29.593 29.29 29.29 29.34 29.10 29.79 20,137,731 29.387 0.17%
2025-07-11 0 29.45 29.40 29.45 29.35 30.65 24,484,814 733,905,185 29.974 29.24 29.20 29.24 29.15 30.44 24,656,453 29.765 -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 29.89 29.89 29.94 28.45 30.39 36,725,993 29.630 4.88%
2025-07-09 0 28.70 28.65 28.70 28.20 29.05 19,606,815 561,828,251 28.655 28.50 28.45 28.50 28.00 28.85 19,744,259 28.455 1.59%
2025-07-08 0 28.25 28.25 28.30 28.10 28.75 13,780,621 390,484,288 28.336 28.05 28.05 28.10 27.90 28.55 13,877,223 28.139 -0.88%
2025-07-07 0 28.50 28.45 28.50 27.70 28.60 25,149,319 712,070,372 28.314 28.30 28.25 28.30 27.51 28.40 25,325,616 28.117 3.45%
2025-07-04 0 27.55 27.55 27.60 27.05 27.90 22,525,221 618,886,405 27.475 27.36 27.36 27.41 26.86 27.71 22,683,123 27.284 1.10%
2025-07-03 0 27.25 27.15 27.25 26.80 27.95 16,117,201 440,796,931 27.349 27.06 26.96 27.06 26.61 27.76 16,230,183 27.159 1.68%
2025-07-02 0 26.80 26.75 26.80 26.65 27.55 23,621,263 636,789,383 26.958 26.61 26.56 26.61 26.46 27.36 23,786,848 26.771 0.75%
2025-06-30 0 26.60 26.55 26.60 26.45 27.20 14,767,858 395,886,804 26.807 26.41 26.37 26.41 26.27 27.01 14,871,381 26.621 -0.37%
2025-06-27 0 26.70 26.70 26.75 26.60 27.45 18,138,876 487,515,661 26.877 26.51 26.51 26.56 26.41 27.26 18,266,030 26.690 -2.55%
2025-06-26 0 27.40 27.35 27.40 27.20 27.60 15,736,817 431,297,297 27.407 27.21 27.16 27.21 27.01 27.41 15,847,132 27.216 -0.54%
2025-06-25 0 27.55 27.50 27.55 27.10 27.60 18,003,119 493,705,421 27.423 27.36 27.31 27.36 26.91 27.41 18,129,321 27.232 2.61%
2025-06-24 0 26.85 26.85 26.90 26.75 27.60 15,222,929 413,513,999 27.164 26.66 26.66 26.71 26.56 27.41 15,329,642 26.975 0.00%
2025-06-23 0 26.85 26.85 26.90 26.40 26.90 11,515,659 308,019,628 26.748 26.66 26.66 26.71 26.22 26.71 11,596,384 26.562 0.94%
2025-06-20 0 26.60 26.60 26.65 26.55 26.95 14,987,044 399,488,793 26.656 26.41 26.41 26.46 26.37 26.76 15,092,103 26.470 -0.37%
2025-06-19 0 26.70 26.70 26.75 26.65 27.30 17,234,428 464,107,693 26.929 26.51 26.51 26.56 26.46 27.11 17,355,242 26.742 -1.66%
2025-06-18 0 27.15 27.10 27.15 26.90 27.85 17,516,028 475,812,977 27.164 26.96 26.91 26.96 26.71 27.66 17,638,816 26.975 -3.55%
2025-06-17 0 28.15 28.10 28.15 27.95 28.50 34,089,513 960,562,453 28.178 27.95 27.90 27.95 27.76 28.30 34,328,481 27.982 0.18%
2025-06-16 0 28.10 28.10 28.15 26.90 28.25 35,868,865 992,333,838 27.666 27.90 27.90 27.95 26.71 28.05 36,120,306 27.473 3.88%
2025-06-13 0 27.05 27.00 27.05 26.70 27.60 25,125,859 681,484,761 27.123 26.86 26.81 26.86 26.51 27.41 25,301,992 26.934 1.69%
2025-06-12 0 26.60 26.50 26.60 26.00 26.70 31,273,904 828,704,409 26.498 26.41 26.32 26.41 25.82 26.51 31,493,135 26.314 2.99%
2025-06-11 0 27.05 27.05 27.10 26.60 27.35 18,256,724 494,772,341 27.101 25.65 25.65 25.70 25.22 25.93 19,253,794 25.697 0.93%
2025-06-10 0 26.80 26.80 26.85 26.45 27.45 23,898,495 644,211,481 26.956 25.41 25.41 25.46 25.08 26.03 25,203,684 25.560 0.56%
2025-06-09 0 26.65 26.60 26.65 26.15 26.65 15,113,774 398,481,384 26.365 25.27 25.22 25.27 24.80 25.27 15,939,195 25.000 2.11%
2025-06-06 0 26.10 26.10 26.25 26.05 26.45 17,369,595 455,069,407 26.199 24.75 24.75 24.89 24.70 25.08 18,318,215 24.842 -0.38%
2025-06-05 0 26.20 26.20 26.25 25.50 27.00 35,494,320 936,224,152 26.377 24.84 24.84 24.89 24.18 25.60 37,432,801 25.011 3.56%
2025-06-04 0 25.30 25.25 25.30 25.20 25.55 10,980,201 277,782,462 25.298 23.99 23.94 23.99 23.90 24.23 11,579,872 23.988 0.00%
2025-06-03 0 25.30 25.25 25.30 25.05 25.45 18,653,448 471,696,104 25.287 23.99 23.94 23.99 23.75 24.13 19,672,185 23.978 1.00%
2025-06-02 0 25.05 25.00 25.05 24.25 25.50 15,118,003 375,026,219 24.807 23.75 23.71 23.75 22.99 24.18 15,943,655 23.522 -2.15%
2025-05-30 0 25.60 25.60 25.65 25.10 25.85 20,749,642 530,603,841 25.572 24.27 24.27 24.32 23.80 24.51 21,882,860 24.247 0.59%
2025-05-29 0 25.45 25.45 25.50 24.95 25.55 19,431,447 492,062,671 25.323 24.13 24.13 24.18 23.66 24.23 20,492,673 24.012 0.99%
2025-05-28 0 25.20 25.15 25.20 25.00 25.55 13,825,611 348,274,430 25.191 23.90 23.85 23.90 23.71 24.23 14,580,681 23.886 -0.20%
2025-05-27 0 25.25 25.25 25.30 24.95 25.50 8,496,533 214,376,646 25.231 23.94 23.94 23.99 23.66 24.18 8,960,561 23.924 0.40%
2025-05-26 0 25.15 25.15 25.20 25.05 25.55 12,462,683 314,720,424 25.253 23.85 23.85 23.90 23.75 24.23 13,143,318 23.945 -0.59%
2025-05-23 0 25.30 25.25 25.30 25.10 25.55 9,478,164 239,952,513 25.316 23.99 23.94 23.99 23.80 24.23 9,995,803 24.005 -0.59%
2025-05-22 0 25.45 25.35 25.45 25.15 25.65 14,780,156 375,549,849 25.409 24.13 24.04 24.13 23.85 24.32 15,587,357 24.093 -0.20%
2025-05-21 0 25.50 25.45 25.50 24.85 25.65 21,123,623 535,076,473 25.331 24.18 24.13 24.18 23.56 24.32 22,277,265 24.019 2.20%
2025-05-20 0 24.95 24.90 24.95 24.80 25.30 14,980,030 373,988,839 24.966 23.66 23.61 23.66 23.52 23.99 15,798,147 23.673 0.00%
2025-05-19 0 24.95 24.90 24.95 24.85 25.45 15,148,796 379,830,752 25.073 23.66 23.61 23.66 23.56 24.13 15,976,130 23.775 -1.38%
2025-05-16 0 25.30 25.25 25.30 25.10 25.85 15,208,344 384,162,206 25.260 23.99 23.94 23.99 23.80 24.51 16,038,930 23.952 -1.75%
2025-05-15 0 25.75 25.70 25.75 25.65 26.55 10,387,717 269,208,609 25.916 24.42 24.37 24.42 24.32 25.18 10,955,030 24.574 -3.01%
2025-05-14 0 26.55 26.50 26.55 25.85 26.60 14,579,178 383,840,906 26.328 25.18 25.13 25.18 24.51 25.22 15,375,403 24.965 1.14%
2025-05-13 0 26.25 26.20 26.25 26.10 26.70 20,197,965 531,802,357 26.330 24.89 24.84 24.89 24.75 25.32 21,301,054 24.966 0.00%
2025-05-12 0 26.25 26.25 26.30 25.55 26.45 17,674,827 461,273,549 26.098 24.89 24.89 24.94 24.23 25.08 18,640,117 24.746 2.94%
2025-05-09 0 25.50 25.50 25.55 25.05 26.30 25,903,074 660,045,360 25.481 24.18 24.18 24.23 23.75 24.94 27,317,740 24.162 -2.86%
2025-05-08 0 26.25 26.25 26.30 26.15 26.85 12,962,640 342,889,117 26.452 24.89 24.89 24.94 24.80 25.46 13,670,580 25.082 -0.94%
2025-05-07 0 26.50 26.45 26.50 26.45 27.50 22,857,635 615,224,105 26.915 25.13 25.08 25.13 25.08 26.08 24,105,978 25.522 0.38%
2025-05-06 0 26.40 26.35 26.40 25.95 26.75 13,099,173 344,382,226 26.290 25.03 24.99 25.03 24.61 25.36 13,814,569 24.929 -0.19%
2025-05-02 0 26.45 26.40 26.45 26.05 26.70 5,045,622 133,431,817 26.445 25.08 25.03 25.08 24.70 25.32 5,321,183 25.076 0.76%
2025-04-30 0 26.25 26.20 26.25 26.05 26.55 17,496,666 459,347,737 26.253 24.89 24.84 24.89 24.70 25.18 18,452,226 24.894 0.57%
2025-04-29 0 26.10 26.10 26.15 25.95 26.75 13,093,555 342,551,128 26.162 24.75 24.75 24.80 24.61 25.36 13,808,644 24.807 -1.32%
2025-04-28 0 26.45 26.45 26.50 25.95 27.20 13,090,814 345,306,441 26.378 25.08 25.08 25.13 24.61 25.79 13,805,754 25.012 -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 25.70 25.65 25.70 25.51 26.98 41,765,614 26.225 0.56%
2025-04-24 0 26.95 26.90 26.95 26.40 27.20 16,693,985 447,064,169 26.780 25.55 25.51 25.55 25.03 25.79 17,605,708 25.393 -0.19%
2025-04-23 0 27.00 26.95 27.00 26.85 28.10 33,485,241 919,102,718 27.448 25.60 25.55 25.60 25.46 26.64 35,313,999 26.027 -1.46%
2025-04-22 0 27.40 27.35 27.40 27.00 27.55 14,260,039 389,394,360 27.307 25.98 25.93 25.98 25.60 26.12 15,038,835 25.893 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 25.93 25.89 25.93 25.27 26.50 45,331,756 25.939 2.05%
2025-04-16 0 26.80 26.75 26.80 26.10 27.00 24,056,868 639,352,655 26.577 25.41 25.36 25.41 24.75 25.60 25,370,706 25.200 1.90%
2025-04-15 0 26.30 26.30 26.35 26.10 26.65 13,572,097 357,747,533 26.359 24.94 24.94 24.99 24.75 25.27 14,313,321 24.994 -0.94%
2025-04-14 0 26.55 26.50 26.55 26.25 27.00 26,039,749 691,464,927 26.554 25.18 25.13 25.18 24.89 25.60 27,461,880 25.179 -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 25.41 25.36 25.41 23.94 25.60 52,593,926 25.098 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 24.27 24.27 24.32 23.33 24.65 44,184,289 24.250 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 23.56 23.56 23.61 21.57 23.94 75,095,337 22.992 3.33%
2025-04-08 0 24.05 24.05 24.10 23.50 24.45 32,908,640 788,631,119 23.964 22.80 22.80 22.85 22.28 23.18 34,705,907 22.723 1.05%
2025-04-07 0 23.80 23.75 23.80 23.65 25.35 37,055,277 903,754,877 24.389 22.57 22.52 22.57 22.43 24.04 39,079,008 23.126 -9.51%
2025-04-03 0 26.30 26.30 26.35 25.20 26.65 23,986,136 629,310,694 26.236 24.94 24.94 24.99 23.90 25.27 25,296,111 24.878 1.74%
2025-04-02 0 25.85 25.80 25.85 25.45 26.15 11,962,464 307,728,323 25.724 24.51 24.46 24.51 24.13 24.80 12,615,780 24.392 -0.19%
2025-04-01 0 25.90 25.85 25.90 25.80 26.15 12,675,252 328,896,753 25.948 24.56 24.51 24.56 24.46 24.80 13,367,496 24.604 0.39%
2025-03-31 0 25.80 25.75 25.80 25.25 25.90 22,197,901 568,511,407 25.611 24.46 24.42 24.46 23.94 24.56 23,410,214 24.285 0.98%
2025-03-28 0 25.55 25.55 25.60 25.25 26.05 16,603,427 423,685,690 25.518 24.23 24.23 24.27 23.94 24.70 17,510,204 24.197 -0.78%
2025-03-27 0 25.75 25.70 25.75 25.55 26.05 13,871,578 357,653,754 25.783 24.42 24.37 24.42 24.23 24.70 14,629,158 24.448 -0.39%
2025-03-26 0 25.85 25.80 25.85 25.50 26.65 19,656,171 508,324,127 25.861 24.51 24.46 24.51 24.18 25.27 20,729,670 24.522 1.57%
2025-03-25 0 25.45 25.45 25.50 25.40 26.35 11,369,720 292,099,140 25.691 24.13 24.13 24.18 24.08 24.99 11,990,664 24.361 -2.68%
2025-03-24 0 26.15 26.10 26.15 25.55 26.30 15,267,038 396,446,120 25.967 24.80 24.75 24.80 24.23 24.94 16,100,830 24.623 1.75%
2025-03-21 0 25.70 25.65 25.70 25.25 26.10 19,242,696 493,624,032 25.653 24.37 24.32 24.37 23.94 24.75 20,293,614 24.324 -1.15%
2025-03-20 0 26.00 25.95 26.00 25.90 26.70 14,549,239 380,579,933 26.158 24.65 24.61 24.65 24.56 25.32 15,343,829 24.803 -2.99%
2025-03-19 0 26.80 26.75 26.80 26.60 27.25 13,455,697 361,240,340 26.847 25.41 25.36 25.41 25.22 25.84 14,190,564 25.456 -1.65%
2025-03-18 0 27.25 27.20 27.25 26.80 27.50 19,213,956 521,699,713 27.152 25.84 25.79 25.84 25.41 26.08 20,263,304 25.746 1.49%
2025-03-17 0 26.85 26.85 26.90 26.50 27.30 23,528,831 634,157,829 26.952 25.46 25.46 25.51 25.13 25.89 24,813,831 25.557 1.51%
2025-03-14 0 26.45 26.40 26.45 25.35 26.80 30,028,255 786,581,032 26.195 25.08 25.03 25.08 24.04 25.41 31,668,213 24.838 3.93%
2025-03-13 0 25.45 25.40 25.45 25.00 25.85 18,264,783 463,449,627 25.374 24.13 24.08 24.13 23.71 24.51 19,262,293 24.060 -0.97%
2025-03-12 0 25.70 25.65 25.70 25.40 26.05 18,635,253 478,846,688 25.696 24.37 24.32 24.37 24.08 24.70 19,652,996 24.365 -0.58%
2025-03-11 0 25.85 25.80 25.85 24.70 25.95 19,976,028 508,012,731 25.431 24.51 24.46 24.51 23.42 24.61 21,066,996 24.114 -0.39%
2025-03-10 0 25.95 25.90 25.95 25.40 27.20 21,651,359 561,221,392 25.921 24.61 24.56 24.61 24.08 25.79 22,833,823 24.579 -2.63%
2025-03-07 0 26.65 26.60 26.65 26.35 27.25 24,343,738 651,689,868 26.770 25.27 25.22 25.27 24.99 25.84 25,673,243 25.384 -1.30%
2025-03-06 0 27.00 26.95 27.00 25.70 27.40 31,934,899 852,044,224 26.681 25.60 25.55 25.60 24.37 25.98 33,678,987 25.299 4.05%
2025-03-05 0 25.95 25.90 25.95 25.35 26.90 20,843,593 539,793,296 25.897 24.61 24.56 24.61 24.04 25.51 21,981,942 24.556 -0.76%
2025-03-04 0 26.15 26.15 26.20 25.50 26.30 19,032,996 494,506,491 25.982 24.80 24.80 24.84 24.18 24.94 20,072,461 24.636 -0.38%
2025-03-03 0 26.25 26.25 26.30 26.00 27.30 27,006,353 717,608,162 26.572 24.89 24.89 24.94 24.65 25.89 28,481,274 25.196 0.96%
2025-02-28 0 26.00 25.95 26.00 25.60 26.90 32,969,304 861,469,245 26.129 24.65 24.61 24.65 24.27 25.51 34,769,884 24.776 -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 25.60 25.55 25.60 25.03 26.08 48,833,947 25.518 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 25.46 25.46 25.51 24.23 25.70 67,061,541 25.113 5.09%
2025-02-25 0 25.55 25.50 25.55 24.95 25.75 30,252,753 772,121,217 25.522 24.23 24.18 24.23 23.66 24.42 31,904,972 24.201 0.20%
2025-02-24 0 25.50 25.45 25.50 24.90 26.05 30,121,156 770,624,668 25.584 24.18 24.13 24.18 23.61 24.70 31,766,188 24.259 1.80%
2025-02-21 0 25.05 25.00 25.05 24.30 25.45 21,823,174 544,333,424 24.943 23.75 23.71 23.75 23.04 24.13 23,015,021 23.651 2.45%
2025-02-20 0 24.45 24.40 24.45 24.35 25.20 14,664,438 360,333,822 24.572 23.18 23.14 23.18 23.09 23.90 15,465,319 23.299 -2.78%
2025-02-19 0 25.15 25.15 25.20 24.80 25.50 14,159,330 356,552,109 25.181 23.85 23.85 23.90 23.52 24.18 14,932,625 23.877 0.00%
2025-02-18 0 25.15 25.10 25.15 24.65 25.30 15,128,989 378,953,232 25.048 23.85 23.80 23.85 23.37 23.99 15,955,241 23.751 0.40%
2025-02-17 0 25.05 25.00 25.05 24.60 25.85 29,172,856 737,735,597 25.288 23.75 23.71 23.75 23.33 24.51 30,766,098 23.979 -0.60%
2025-02-14 0 25.20 25.15 25.20 24.50 25.20 19,934,009 497,300,545 24.947 23.90 23.85 23.90 23.23 23.90 21,022,682 23.655 3.70%
2025-02-13 0 24.30 24.25 24.30 24.20 25.10 25,905,256 638,897,903 24.663 23.04 22.99 23.04 22.95 23.80 27,320,042 23.386 -2.41%
2025-02-12 0 24.90 24.90 24.95 23.65 25.35 25,894,780 637,960,814 24.637 23.61 23.61 23.66 22.43 24.04 27,308,994 23.361 5.96%
2025-02-11 0 23.50 23.50 23.55 23.50 24.35 8,454,057 201,039,253 23.780 22.28 22.28 22.33 22.28 23.09 8,915,766 22.549 -1.67%
2025-02-10 0 23.90 23.85 23.90 23.25 24.00 17,112,849 406,462,820 23.752 22.66 22.61 22.66 22.05 22.76 18,047,447 22.522 1.92%
2025-02-07 0 23.45 23.40 23.45 22.50 23.75 14,804,732 344,866,151 23.294 22.24 22.19 22.24 21.33 22.52 15,613,275 22.088 2.18%
2025-02-06 0 22.95 22.90 22.95 22.40 23.15 11,154,649 254,532,163 22.818 21.76 21.71 21.76 21.24 21.95 11,763,847 21.637 0.22%
2025-02-05 0 22.90 22.90 22.95 22.45 23.15 11,483,682 261,931,982 22.809 21.71 21.71 21.76 21.29 21.95 12,110,850 21.628 -1.08%
2025-02-04 0 23.15 23.10 23.15 22.40 23.45 18,140,928 418,612,464 23.076 21.95 21.90 21.95 21.24 22.24 19,131,674 21.881 1.31%
2025-02-03 0 22.85 22.85 22.90 22.20 23.35 12,949,377 293,836,653 22.691 21.67 21.67 21.71 21.05 22.14 13,656,592 21.516 -2.97%
2025-01-28 0 23.55 23.55 23.60 23.50 23.90 3,694,373 87,401,807 23.658 22.33 22.33 22.38 22.28 22.66 3,896,137 22.433 -0.42%
2025-01-27 0 23.65 23.60 23.65 23.05 23.85 14,158,911 334,390,887 23.617 22.43 22.38 22.43 21.86 22.61 14,932,184 22.394 1.72%
2025-01-24 0 23.25 23.20 23.25 22.85 23.55 9,106,776 212,195,710 23.301 22.05 22.00 22.05 21.67 22.33 9,604,132 22.094 1.75%
2025-01-23 0 22.85 22.85 22.90 22.75 23.55 14,167,104 326,558,540 23.050 21.67 21.67 21.71 21.57 22.33 14,940,824 21.857 -1.72%
2025-01-22 0 23.25 23.20 23.25 23.15 23.75 10,758,618 251,035,836 23.333 22.05 22.00 22.05 21.95 22.52 11,346,187 22.125 -2.11%
2025-01-21 0 23.75 23.70 23.75 23.50 24.55 21,891,862 523,649,592 23.920 22.52 22.47 22.52 22.28 23.28 23,087,461 22.681 1.28%
2025-01-20 0 23.45 23.45 23.50 23.15 23.70 15,892,038 373,415,862 23.497 22.24 22.24 22.28 21.95 22.47 16,759,963 22.280 1.52%
2025-01-17 0 23.10 23.05 23.10 22.10 23.45 16,814,252 387,069,857 23.020 21.90 21.86 21.90 20.96 22.24 17,732,543 21.828 2.21%
2025-01-16 0 22.60 22.55 22.60 22.40 23.00 14,340,819 324,568,253 22.632 21.43 21.38 21.43 21.24 21.81 15,124,026 21.460 0.89%
2025-01-15 0 22.40 22.35 22.40 21.75 22.45 14,649,270 326,070,569 22.258 21.24 21.19 21.24 20.62 21.29 15,449,323 21.106 1.59%
2025-01-14 0 22.05 22.00 22.05 21.90 22.35 12,478,108 276,016,249 22.120 20.91 20.86 20.91 20.77 21.19 13,159,585 20.975 0.23%
2025-01-13 0 22.00 22.00 22.05 21.00 22.25 16,687,737 363,842,370 21.803 20.86 20.86 20.91 19.91 21.10 17,599,118 20.674 2.09%
2025-01-10 0 21.55 21.55 21.60 21.40 21.90 12,740,684 274,943,753 21.580 20.43 20.43 20.48 20.29 20.77 13,436,502 20.462 -1.37%
2025-01-09 0 21.85 21.85 21.90 21.75 22.20 10,802,763 237,009,715 21.940 20.72 20.72 20.77 20.62 21.05 11,392,743 20.804 -0.68%
2025-01-08 0 22.00 21.95 22.00 21.55 22.20 12,802,456 280,439,945 21.905 20.86 20.81 20.86 20.43 21.05 13,501,647 20.771 -0.68%
2025-01-07 0 22.15 22.15 22.20 21.75 22.35 12,548,641 277,011,600 22.075 21.00 21.00 21.05 20.62 21.19 13,233,971 20.932 0.00%
2025-01-06 0 22.15 22.10 22.15 22.05 22.75 11,659,448 259,555,700 22.261 21.00 20.96 21.00 20.91 21.57 12,296,215 21.109 -1.34%
2025-01-03 0 22.45 22.40 22.45 22.25 22.85 12,109,082 272,023,184 22.464 21.29 21.24 21.29 21.10 21.67 12,770,406 21.301 1.13%
2025-01-02 0 22.20 22.20 22.25 21.95 22.75 22,809,896 508,907,705 22.311 21.05 21.05 21.10 20.81 21.57 24,055,632 21.155 -1.55%
2024-12-31 0 22.55 22.50 22.55 22.05 23.05 12,741,292 287,735,645 22.583 21.38 21.33 21.38 20.91 21.86 13,437,143 21.413 0.00%
2024-12-30 0 22.55 22.50 22.55 22.40 23.20 15,973,671 361,339,524 22.621 21.38 21.33 21.38 21.24 22.00 16,846,055 21.450 -1.53%
2024-12-27 0 22.90 22.90 22.95 22.40 23.15 12,231,475 279,393,072 22.842 21.71 21.71 21.76 21.24 21.95 12,899,483 21.659 -0.43%
2024-12-24 0 23.00 22.95 23.00 22.40 23.25 10,399,872 239,128,686 22.993 21.81 21.76 21.81 21.24 22.05 10,967,849 21.803 2.45%
2024-12-23 0 22.45 22.40 22.45 22.20 22.70 13,317,545 298,735,135 22.432 21.29 21.24 21.29 21.05 21.52 14,044,867 21.270 0.90%
2024-12-20 0 22.25 22.25 22.30 21.85 22.45 18,997,562 420,982,398 22.160 21.10 21.10 21.15 20.72 21.29 20,035,092 21.012 0.00%
2024-12-19 0 22.25 22.20 22.25 22.10 22.55 12,083,053 269,002,882 22.263 21.10 21.05 21.10 20.96 21.38 12,742,955 21.110 -1.55%
2024-12-18 0 22.60 22.55 22.60 22.45 23.00 12,552,004 284,291,705 22.649 21.43 21.38 21.43 21.29 21.81 13,237,517 21.476 -0.22%
2024-12-17 0 22.65 22.60 22.65 22.45 22.95 20,602,700 466,640,568 22.649 21.48 21.43 21.48 21.29 21.76 21,727,893 21.477 -1.09%
2024-12-16 0 22.90 22.80 22.90 22.75 23.70 15,534,471 358,010,062 23.046 21.71 21.62 21.71 21.57 22.47 16,382,868 21.853 -2.35%
2024-12-13 0 23.45 23.40 23.45 22.95 23.85 28,325,676 659,418,847 23.280 22.24 22.19 22.24 21.76 22.61 29,872,650 22.074 -2.29%
2024-12-12 0 24.00 23.95 24.00 23.40 24.35 14,453,505 346,271,429 23.958 22.76 22.71 22.76 22.19 23.09 15,242,866 22.717 1.05%
2024-12-11 0 23.75 23.75 23.80 23.60 24.75 10,789,172 258,961,462 24.002 22.52 22.52 22.57 22.38 23.47 11,378,410 22.759 -1.45%
2024-12-10 0 24.10 24.05 24.10 24.00 25.90 30,175,250 747,699,420 24.779 22.85 22.80 22.85 22.76 24.56 31,823,236 23.495 -2.23%
2024-12-09 0 24.65 24.65 24.70 23.15 24.80 18,146,300 434,682,557 23.954 23.37 23.37 23.42 21.95 23.52 19,137,339 22.714 3.79%
2024-12-06 0 23.75 23.75 23.80 23.25 24.15 32,049,058 753,980,976 23.526 22.52 22.52 22.57 22.05 22.90 33,799,380 22.308 1.50%
2024-12-05 0 23.40 23.40 23.45 23.25 23.70 7,063,566 165,400,365 23.416 22.19 22.19 22.24 22.05 22.47 7,449,335 22.203 -1.27%
2024-12-04 0 23.70 23.65 23.70 23.30 23.95 11,554,893 273,141,902 23.639 22.47 22.43 22.47 22.09 22.71 12,185,950 22.414 0.42%
2024-12-03 0 23.60 23.55 23.60 22.95 23.80 12,118,723 284,310,799 23.460 22.38 22.33 22.38 21.76 22.57 12,780,573 22.246 1.51%
2024-12-02 0 23.25 23.25 23.30 22.90 23.70 15,667,994 364,655,314 23.274 22.05 22.05 22.09 21.71 22.47 16,523,683 22.069 1.09%
2024-11-29 0 23.00 23.00 23.05 22.90 23.65 13,532,297 312,892,886 23.122 21.81 21.81 21.86 21.71 22.43 14,271,348 21.925 0.44%
2024-11-28 0 22.90 22.90 22.95 22.75 23.40 13,667,451 313,747,154 22.956 21.71 21.71 21.76 21.57 22.19 14,413,883 21.767 -1.51%
2024-11-27 0 23.25 23.20 23.25 22.30 23.55 15,798,933 364,766,271 23.088 22.05 22.00 22.05 21.15 22.33 16,661,773 21.892 2.65%
2024-11-26 0 22.65 22.60 22.65 22.40 22.90 9,973,648 225,400,174 22.600 21.48 21.43 21.48 21.24 21.71 10,518,347 21.429 1.12%
2024-11-25 0 22.40 22.35 22.40 22.20 22.95 16,448,916 369,037,205 22.435 21.24 21.19 21.24 21.05 21.76 17,347,255 21.274 -0.88%
2024-11-22 0 22.60 22.55 22.60 22.30 23.75 22,942,060 522,688,849 22.783 21.43 21.38 21.43 21.15 22.52 24,195,014 21.603 -4.03%
2024-11-21 0 23.55 23.50 23.55 23.35 23.85 15,539,297 365,571,930 23.526 22.33 22.28 22.33 22.14 22.61 16,387,958 22.307 -1.26%
2024-11-20 0 23.85 23.85 23.90 23.60 24.20 8,721,694 207,933,587 23.841 22.61 22.61 22.66 22.38 22.95 9,198,019 22.606 -0.21%
2024-11-19 0 23.90 23.85 23.90 23.70 24.45 9,635,497 230,171,256 23.888 22.66 22.61 22.66 22.47 23.18 10,161,729 22.651 0.00%
2024-11-18 0 23.90 23.85 23.90 23.80 24.60 10,114,448 243,793,120 24.103 22.66 22.61 22.66 22.57 23.33 10,666,837 22.855 1.06%
2024-11-15 0 23.65 23.60 23.65 23.45 24.45 18,685,711 444,085,259 23.766 22.43 22.38 22.43 22.24 23.18 19,706,210 22.535 -1.66%
2024-11-14 0 24.05 24.00 24.05 23.70 25.05 28,584,119 692,297,803 24.220 22.80 22.76 22.80 22.47 23.75 30,145,208 22.965 -3.99%
2024-11-13 0 25.05 24.95 25.05 24.60 25.40 9,605,905 239,297,710 24.912 23.75 23.66 23.75 23.33 24.08 10,130,520 23.621 -0.20%
2024-11-12 0 25.10 25.05 25.10 25.00 26.35 16,527,638 421,266,768 25.489 23.80 23.75 23.80 23.71 24.99 17,430,276 24.169 -4.02%
2024-11-11 0 26.15 26.05 26.15 25.45 26.20 14,625,805 378,031,086 25.847 24.80 24.70 24.80 24.13 24.84 15,424,576 24.508 -2.24%
2024-11-08 0 26.75 26.70 26.75 26.50 28.20 17,995,118 486,138,937 27.015 25.36 25.32 25.36 25.13 26.74 18,977,901 25.616 -2.90%
2024-11-07 0 27.55 27.55 27.60 26.50 28.00 22,331,556 614,803,066 27.531 26.12 26.12 26.17 25.13 26.55 23,551,168 26.105 3.57%
2024-11-06 0 26.60 26.55 26.60 26.15 27.60 18,849,463 504,556,338 26.768 25.22 25.18 25.22 24.80 26.17 19,878,905 25.381 -2.21%
2024-11-05 0 27.20 27.15 27.20 26.25 27.35 13,175,795 356,788,436 27.079 25.79 25.74 25.79 24.89 25.93 13,895,376 25.677 2.45%
2024-11-04 0 26.55 26.50 26.55 25.95 27.00 10,112,660 266,397,894 26.343 25.18 25.13 25.18 24.61 25.60 10,664,951 24.979 -0.75%
2024-11-01 0 26.75 26.75 26.80 26.20 27.40 25,483,758 684,415,147 26.857 25.36 25.36 25.41 24.84 25.98 26,875,524 25.466 3.48%
2024-10-31 0 25.85 25.85 25.90 25.20 26.70 23,114,449 601,988,913 26.044 24.51 24.51 24.56 23.90 25.32 24,376,818 24.695 2.78%
2024-10-30 0 25.15 25.15 25.20 25.05 25.80 12,888,266 327,535,621 25.413 23.85 23.85 23.90 23.75 24.46 13,592,144 24.097 -0.59%
2024-10-29 0 25.30 25.30 25.35 25.05 26.10 13,659,372 346,377,366 25.358 23.99 23.99 24.04 23.75 24.75 14,405,363 24.045 -1.56%
2024-10-28 0 25.70 25.65 25.70 24.55 25.80 19,109,416 483,804,310 25.318 24.37 24.32 24.37 23.28 24.46 20,153,055 24.007 2.19%
2024-10-25 0 25.15 25.15 25.20 24.80 25.50 9,902,858 249,075,488 25.152 23.85 23.85 23.90 23.52 24.18 10,443,691 23.849 -0.59%
2024-10-24 0 25.30 25.30 25.35 24.85 25.80 17,035,329 430,791,090 25.288 23.99 23.99 24.04 23.56 24.46 17,965,694 23.979 -3.44%
2024-10-23 0 26.20 26.20 26.25 25.85 26.55 15,375,706 402,927,824 26.205 24.84 24.84 24.89 24.51 25.18 16,215,432 24.848 -0.19%
2024-10-22 0 26.25 26.20 26.25 26.00 26.75 10,046,494 264,717,412 26.349 24.89 24.84 24.89 24.65 25.36 10,595,172 24.985 -0.57%
2024-10-21 0 26.40 26.35 26.40 25.80 27.00 21,590,537 572,700,595 26.526 25.03 24.99 25.03 24.46 25.60 22,769,679 25.152 0.76%
2024-10-18 0 26.20 26.15 26.20 24.60 26.55 25,757,528 662,706,585 25.729 24.84 24.80 24.84 23.33 25.18 27,164,246 24.396 3.97%
2024-10-17 0 25.20 25.15 25.20 25.00 27.20 37,337,045 964,036,057 25.820 23.90 23.85 23.90 23.71 25.79 39,376,165 24.483 -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 25.36 25.36 25.41 24.65 26.46 43,898,489 25.651 2.49%
2024-10-15 0 26.10 26.05 26.10 26.00 27.55 35,422,661 947,938,197 26.761 24.75 24.70 24.75 24.65 26.12 37,357,229 25.375 -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 25.79 25.79 25.84 24.51 26.46 68,884,412 25.728 5.84%
2024-10-10 0 25.70 25.70 25.75 25.45 26.65 29,968,997 778,667,147 25.982 24.37 24.37 24.42 24.13 25.27 31,605,719 24.637 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 23.94 23.94 23.99 22.52 25.08 50,453,370 23.948 -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 24.61 24.56 24.61 23.94 28.40 84,720,529 25.440 -13.36%
2024-10-07 0 29.95 29.90 29.95 28.50 30.20 32,157,575 944,710,822 29.378 28.40 28.35 28.40 27.02 28.64 33,913,824 27.856 0.00%
2024-10-04 0 29.95 29.90 29.95 29.50 30.95 28,839,255 868,018,783 30.099 28.40 28.35 28.40 27.97 29.35 30,414,278 28.540 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 28.21 28.21 28.26 27.07 30.44 45,359,680 28.420 -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 30.01 30.01 30.06 27.31 30.63 98,244,436 29.405 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 27.17 27.12 27.17 26.69 29.39 109,994,857 27.659 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 26.46 26.41 26.46 24.99 26.83 113,842,551 25.969 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 25.18 25.13 25.18 20.77 25.51 87,113,681 23.835 21.51%
2024-09-25 0 21.85 21.80 21.85 21.75 23.40 31,262,516 702,172,528 22.461 20.72 20.67 20.72 20.62 22.19 32,969,882 21.297 -2.46%
2024-09-24 0 22.40 22.35 22.45 21.40 22.75 36,489,490 809,893,897 22.195 21.24 21.19 21.29 20.29 21.57 38,482,321 21.046 5.91%
2024-09-23 0 21.15 21.15 21.20 21.05 21.60 18,651,780 396,423,570 21.254 20.05 20.05 20.10 19.96 20.48 19,670,425 20.153 -0.94%
2024-09-20 0 21.35 21.30 21.35 20.40 21.55 31,820,118 675,186,434 21.219 20.24 20.20 20.24 19.34 20.43 33,557,937 20.120 2.64%
2024-09-19 0 20.80 20.75 20.80 19.32 21.30 31,325,558 647,241,824 20.662 19.72 19.68 19.72 18.32 20.20 33,036,367 19.592 7.77%
2024-09-17 0 19.30 19.28 19.30 18.98 19.48 5,045,340 97,312,955 19.288 18.30 18.28 18.30 18.00 18.47 5,320,885 18.289 0.63%
2024-09-16 0 19.18 19.16 19.18 18.56 19.36 14,221,322 268,641,009 18.890 18.19 18.17 18.19 17.60 18.36 14,998,003 17.912 -2.14%
2024-09-13 0 19.60 19.60 19.62 19.32 20.35 9,835,801 195,247,398 19.851 18.59 18.59 18.60 18.32 19.30 10,372,972 18.823 1.03%
2024-09-12 0 19.40 19.40 19.42 18.82 19.52 11,451,543 220,629,050 19.266 18.40 18.40 18.41 17.85 18.51 12,076,956 18.269 1.25%
2024-09-11 0 19.16 19.12 19.16 18.82 19.20 23,376,897 445,056,893 19.038 18.17 18.13 18.17 17.85 18.21 24,653,599 18.052 0.21%
2024-09-10 0 19.12 19.12 19.14 19.08 20.15 27,442,123 530,333,803 19.326 18.13 18.13 18.15 18.09 19.11 28,940,843 18.325 -4.30%
2024-09-09 0 19.98 19.96 19.98 19.66 20.65 25,918,333 516,999,027 19.947 18.95 18.93 18.95 18.64 19.58 27,333,833 18.914 -3.85%
2024-09-05 0 21.00 20.95 21.00 20.55 21.05 12,392,441 258,396,611 20.851 19.70 19.66 19.70 19.28 19.75 13,206,970 19.565 1.69%
2024-09-04 0 20.65 20.60 20.65 20.30 21.30 10,907,894 224,504,779 20.582 19.38 19.33 19.38 19.05 19.99 11,624,847 19.312 -1.90%
2024-09-03 0 21.05 21.00 21.05 20.85 21.65 9,896,141 209,021,617 21.122 19.75 19.70 19.75 19.56 20.31 10,546,593 19.819 0.48%
2024-09-02 0 20.95 20.95 21.00 20.80 21.90 18,682,545 394,115,987 21.095 19.66 19.66 19.70 19.52 20.55 19,910,509 19.794 -5.42%
2024-08-30 0 22.15 22.15 22.20 20.60 23.50 44,668,625 996,953,265 22.319 20.78 20.78 20.83 19.33 22.05 47,604,598 20.942 4.24%
2024-08-29 0 21.25 21.20 21.25 20.30 21.35 11,099,969 233,043,922 20.995 19.94 19.89 19.94 19.05 20.03 11,829,546 19.700 1.67%
2024-08-28 0 20.90 20.85 20.90 20.75 22.20 19,910,411 420,181,242 21.104 19.61 19.56 19.61 19.47 20.83 21,219,080 19.802 -5.22%
2024-08-27 0 22.05 22.05 22.10 21.55 22.15 4,419,137 96,822,093 21.910 20.69 20.69 20.74 20.22 20.78 4,709,597 20.558 0.23%
2024-08-26 0 22.00 21.95 22.00 21.55 22.10 13,857,667 302,751,616 21.847 20.64 20.60 20.64 20.22 20.74 14,768,502 20.500 1.62%
2024-08-23 0 21.65 21.65 21.70 21.40 21.85 15,270,562 330,196,191 21.623 20.31 20.31 20.36 20.08 20.50 16,274,263 20.289 -0.92%
2024-08-22 0 21.85 21.80 21.85 21.30 22.30 18,952,371 410,765,831 21.674 20.50 20.46 20.50 19.99 20.92 20,198,070 20.337 -0.68%
2024-08-21 0 22.00 21.95 22.00 21.50 22.25 12,889,741 282,439,691 21.912 20.64 20.60 20.64 20.17 20.88 13,736,956 20.561 -1.12%
2024-08-20 0 22.25 22.20 22.25 21.95 22.95 10,142,189 225,168,639 22.201 20.88 20.83 20.88 20.60 21.53 10,808,813 20.832 -1.77%
2024-08-19 0 22.65 22.60 22.65 22.55 22.95 7,137,785 162,014,674 22.698 21.25 21.21 21.25 21.16 21.53 7,606,936 21.298 0.67%
2024-08-16 0 22.50 22.50 22.55 22.35 23.00 7,959,071 179,585,524 22.564 21.11 21.11 21.16 20.97 21.58 8,482,204 21.172 -0.44%
2024-08-15 0 22.60 22.60 22.65 22.30 22.90 10,596,837 239,226,849 22.575 21.21 21.21 21.25 20.92 21.49 11,293,344 21.183 -0.44%
2024-08-14 0 22.70 22.65 22.70 22.45 23.10 5,938,725 134,866,117 22.710 21.30 21.25 21.30 21.07 21.68 6,329,065 21.309 0.00%
2024-08-13 0 22.70 22.65 22.70 22.45 23.00 8,186,002 185,119,785 22.614 21.30 21.25 21.30 21.07 21.58 8,724,050 21.219 -0.22%
2024-08-12 0 22.75 22.70 22.75 22.60 23.45 7,633,661 173,728,755 22.758 21.35 21.30 21.35 21.21 22.00 8,135,405 21.355 -1.09%
2024-08-09 0 23.00 22.95 23.00 22.70 23.70 9,222,024 214,358,267 23.244 21.58 21.53 21.58 21.30 22.24 9,828,168 21.811 2.68%
2024-08-08 0 22.40 22.40 22.45 22.10 22.95 8,916,239 200,445,821 22.481 21.02 21.02 21.07 20.74 21.53 9,502,284 21.094 0.00%
2024-08-07 0 22.40 22.40 22.45 22.10 22.75 13,524,420 302,130,199 22.340 21.02 21.02 21.07 20.74 21.35 14,413,351 20.962 -0.44%
2024-08-06 0 22.50 22.45 22.50 22.45 23.05 11,397,333 258,257,603 22.659 21.11 21.07 21.11 21.07 21.63 12,146,455 21.262 0.22%
2024-08-05 0 22.45 22.40 22.45 21.65 22.65 14,047,681 312,096,618 22.217 21.07 21.02 21.07 20.31 21.25 14,971,005 20.847 0.67%
2024-08-02 0 22.30 22.25 22.30 22.10 22.65 9,092,007 202,847,159 22.310 20.92 20.88 20.92 20.74 21.25 9,689,605 20.935 -1.55%
2024-08-01 0 22.65 22.60 22.65 22.35 23.50 19,849,070 450,726,644 22.708 21.25 21.21 21.25 20.97 22.05 21,153,707 21.307 -3.41%
2024-07-31 0 23.45 23.45 23.50 23.00 23.70 15,152,553 354,838,667 23.418 22.00 22.00 22.05 21.58 22.24 16,148,498 21.973 1.30%
2024-07-30 0 23.15 23.10 23.15 22.85 23.55 21,998,591 508,634,861 23.121 21.72 21.68 21.72 21.44 22.10 23,444,511 21.695 -2.73%
2024-07-29 0 23.80 23.75 23.80 23.60 24.40 20,320,202 486,277,763 23.931 22.33 22.29 22.33 22.14 22.90 21,655,805 22.455 -0.83%
2024-07-26 0 24.00 23.95 24.00 23.80 24.80 25,961,462 626,504,037 24.132 22.52 22.47 22.52 22.33 23.27 27,667,853 22.644 -1.84%
2024-07-25 0 24.45 24.45 24.50 24.25 25.15 15,060,239 370,292,296 24.587 22.94 22.94 22.99 22.75 23.60 16,050,116 23.071 -0.41%
2024-07-24 0 24.55 24.50 24.55 24.40 25.55 14,138,125 348,051,152 24.618 23.04 22.99 23.04 22.90 23.97 15,067,394 23.100 -2.77%
2024-07-23 0 25.25 25.25 25.30 25.15 25.95 11,192,729 284,991,296 25.462 23.69 23.69 23.74 23.60 24.35 11,928,403 23.892 -2.13%
2024-07-22 0 25.80 25.75 25.80 25.05 25.95 10,863,862 278,013,947 25.591 24.21 24.16 24.21 23.51 24.35 11,577,920 24.012 1.78%
2024-07-19 0 25.35 25.35 25.45 25.20 26.70 21,785,405 556,743,349 25.556 23.79 23.79 23.88 23.65 25.05 23,217,313 23.980 -5.76%
2024-07-18 0 26.90 26.90 26.95 26.25 27.15 12,604,757 337,351,362 26.764 25.24 25.24 25.29 24.63 25.48 13,433,241 25.113 0.94%
2024-07-17 0 26.65 26.65 26.70 26.60 27.20 9,979,561 267,520,383 26.807 25.01 25.01 25.05 24.96 25.52 10,635,496 25.154 0.38%
2024-07-16 0 26.55 26.50 26.55 26.45 27.05 12,275,776 327,226,669 26.656 24.91 24.87 24.91 24.82 25.38 13,082,637 25.012 -1.85%
2024-07-15 0 27.05 27.05 27.10 26.85 27.90 9,151,365 248,838,455 27.191 25.38 25.38 25.43 25.19 26.18 9,752,865 25.514 -2.70%
2024-07-12 0 27.80 27.80 27.85 26.90 28.20 17,890,058 495,644,963 27.705 26.09 26.09 26.13 25.24 26.46 19,065,933 25.996 4.32%
2024-07-11 0 26.65 26.60 26.65 26.05 26.90 14,234,994 376,318,741 26.436 25.01 24.96 25.01 24.44 25.24 15,170,630 24.806 2.70%
2024-07-10 0 25.95 25.90 25.95 25.55 26.55 16,410,335 425,103,576 25.905 24.35 24.30 24.35 23.97 24.91 17,488,951 24.307 -1.70%
2024-07-09 0 26.40 26.30 26.40 25.90 26.95 18,662,055 492,631,907 26.398 24.77 24.68 24.77 24.30 25.29 19,888,672 24.769 -0.94%
2024-07-08 0 26.65 26.60 26.65 26.45 27.50 14,967,923 400,741,023 26.773 25.01 24.96 25.01 24.82 25.80 15,951,733 25.122 -2.91%
2024-07-05 0 27.45 27.45 27.50 27.35 28.10 7,090,027 195,736,137 27.607 25.76 25.76 25.80 25.66 26.37 7,556,039 25.905 -1.79%
2024-07-04 0 27.95 27.95 28.00 27.95 28.70 9,094,447 256,722,840 28.229 26.23 26.23 26.27 26.23 26.93 9,692,206 26.488 -1.24%
2024-07-03 0 28.30 28.25 28.30 27.45 28.60 12,658,138 357,465,002 28.240 26.55 26.51 26.55 25.76 26.84 13,490,130 26.498 3.47%
2024-07-02 0 27.35 27.35 27.40 27.05 28.10 19,096,895 525,129,706 27.498 25.66 25.66 25.71 25.38 26.37 20,352,093 25.802 3.01%
2024-06-28 0 26.55 26.55 26.60 26.00 27.10 12,679,763 338,694,160 26.711 24.91 24.91 24.96 24.40 25.43 13,513,177 25.064 0.00%
2024-06-27 0 26.55 26.50 26.55 26.30 27.60 11,606,230 311,824,732 26.867 24.91 24.87 24.91 24.68 25.90 12,369,083 25.210 -3.10%
2024-06-26 0 27.40 27.30 27.40 26.60 27.55 12,456,007 339,642,710 27.267 25.71 25.62 25.71 24.96 25.85 13,274,714 25.586 0.74%
2024-06-25 0 27.20 27.15 27.20 26.50 27.60 11,389,341 309,737,911 27.195 25.52 25.48 25.52 24.87 25.90 12,137,938 25.518 1.87%
2024-06-24 0 26.70 26.65 26.70 26.20 26.85 11,414,074 302,805,067 26.529 25.05 25.01 25.05 24.58 25.19 12,164,297 24.893 -0.74%
2024-06-21 0 26.90 26.90 26.95 26.80 27.50 12,567,747 339,598,424 27.021 25.24 25.24 25.29 25.15 25.80 13,393,798 25.355 -1.28%
2024-06-20 0 27.25 27.25 27.30 27.00 27.65 8,376,865 228,526,347 27.281 25.57 25.57 25.62 25.33 25.94 8,927,458 25.598 -1.27%
2024-06-19 0 27.60 27.55 27.60 27.00 27.95 12,562,064 346,233,272 27.562 25.90 25.85 25.90 25.33 26.23 13,387,742 25.862 2.99%
2024-06-18 0 26.80 26.80 26.90 26.75 27.55 9,524,275 257,441,054 27.030 25.15 25.15 25.24 25.10 25.85 10,150,285 25.363 -0.92%
2024-06-17 0 27.05 27.00 27.05 26.55 27.75 7,798,558 211,671,758 27.142 25.38 25.33 25.38 24.91 26.04 8,311,141 25.468 0.19%
2024-06-14 0 27.00 27.00 27.05 26.40 28.10 14,609,499 399,569,030 27.350 25.33 25.33 25.38 24.77 26.37 15,569,750 25.663 0.56%
2024-06-13 0 26.85 26.85 26.90 26.75 27.45 13,585,934 366,163,301 26.952 25.19 25.19 25.24 25.10 25.76 14,478,908 25.289 0.56%
2024-06-12 0 26.70 26.65 26.70 26.50 27.95 24,719,882 667,334,192 26.996 25.05 25.01 25.05 24.87 26.23 26,344,667 25.331 -2.85%
2024-06-11 0 28.85 28.85 28.90 28.05 29.10 25,684,334 738,654,217 28.759 25.79 25.79 25.83 25.07 26.01 28,732,969 25.708 -0.86%
2024-06-07 0 29.10 29.05 29.10 28.65 29.30 15,604,656 452,842,920 29.020 26.01 25.97 26.01 25.61 26.19 17,456,871 25.941 0.69%
2024-06-06 0 28.90 28.85 28.90 28.65 30.30 13,851,943 403,257,478 29.112 25.83 25.79 25.83 25.61 27.09 15,496,117 26.023 -2.36%
2024-06-05 0 29.60 29.55 29.60 29.45 30.75 12,183,878 363,597,701 29.843 26.46 26.41 26.46 26.33 27.49 13,630,059 26.676 -1.99%
2024-06-04 0 30.20 30.20 30.30 28.90 30.65 20,320,525 612,771,479 30.155 27.00 27.00 27.09 25.83 27.40 22,732,496 26.956 3.96%
2024-06-03 0 29.05 29.00 29.05 28.55 29.50 12,032,642 348,961,564 29.001 25.97 25.92 25.97 25.52 26.37 13,460,872 25.924 2.29%
2024-05-31 0 28.40 28.40 28.45 28.30 29.55 23,799,665 684,909,524 28.778 25.39 25.39 25.43 25.30 26.41 26,624,597 25.725 -2.41%
2024-05-30 0 29.10 29.10 29.15 28.80 29.85 22,168,027 648,059,829 29.234 26.01 26.01 26.06 25.74 26.68 24,799,290 26.132 -3.16%
2024-05-29 0 30.05 30.00 30.05 29.90 30.60 12,385,949 374,326,975 30.222 26.86 26.82 26.86 26.73 27.35 13,856,115 27.015 -1.48%
2024-05-28 0 30.50 30.45 30.50 30.35 31.30 8,481,352 261,093,167 30.784 27.26 27.22 27.26 27.13 27.98 9,488,057 27.518 -0.16%
2024-05-27 0 30.55 30.55 30.60 29.80 30.65 10,771,551 326,544,362 30.315 27.31 27.31 27.35 26.64 27.40 12,050,094 27.099 0.00%
2024-05-24 0 30.55 30.50 30.55 30.05 31.55 17,895,267 546,191,307 30.522 27.31 27.26 27.31 26.86 28.20 20,019,369 27.283 -3.32%
2024-05-23 0 31.60 31.60 31.65 31.35 32.05 17,062,953 539,994,420 31.647 28.25 28.25 28.29 28.02 28.65 19,088,262 28.289 -2.17%
2024-05-22 0 32.30 32.30 32.35 32.05 33.30 22,281,236 727,745,234 32.662 28.87 28.87 28.92 28.65 29.77 24,925,936 29.196 0.00%
2024-05-21 0 32.30 32.25 32.30 32.00 32.95 14,674,647 476,258,206 32.454 28.87 28.83 28.87 28.60 29.45 16,416,473 29.011 -1.37%
2024-05-20 0 32.75 32.70 32.75 31.75 33.05 28,212,635 922,293,758 32.691 29.28 29.23 29.28 28.38 29.54 31,561,370 29.222 -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 29.36 29.32 29.36 27.49 30.12 68,761,942 28.835 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 28.52 28.47 28.52 28.07 29.14 49,067,492 28.648 3.57%
2024-05-14 0 30.80 30.80 30.85 30.70 31.85 14,276,760 442,958,244 31.027 27.53 27.53 27.58 27.44 28.47 15,971,358 27.735 -1.91%
2024-05-13 0 31.40 31.35 31.40 30.35 31.95 16,457,897 513,928,120 31.227 28.07 28.02 28.07 27.13 28.56 18,411,388 27.914 -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 28.69 28.65 28.69 26.73 28.74 40,069,208 28.014 7.18%
2024-05-09 0 29.95 29.90 29.95 29.35 30.45 26,579,457 794,447,541 29.890 26.77 26.73 26.77 26.24 27.22 29,734,340 26.718 2.74%
2024-05-08 0 29.15 29.15 29.25 29.05 30.85 18,189,431 537,950,237 29.575 26.06 26.06 26.15 25.97 27.58 20,348,449 26.437 -5.20%
2024-05-07 0 30.75 30.70 30.75 29.50 30.85 23,051,679 702,343,382 30.468 27.49 27.44 27.49 26.37 27.58 25,787,828 27.235 3.71%
2024-05-06 0 29.65 29.60 29.65 29.40 30.40 17,583,772 523,367,781 29.764 26.50 26.46 26.50 26.28 27.17 19,670,901 26.606 -1.82%
2024-05-03 0 30.20 30.20 30.25 29.75 30.80 13,345,760 402,487,659 30.158 27.00 27.00 27.04 26.59 27.53 14,929,852 26.959 1.51%
2024-05-02 0 29.75 29.70 29.75 28.20 30.05 19,933,785 587,164,213 29.456 26.59 26.55 26.59 25.21 26.86 22,299,851 26.330 4.57%
2024-04-30 0 28.45 28.45 28.50 27.95 28.85 28,204,830 802,096,561 28.438 25.43 25.43 25.48 24.98 25.79 31,552,639 25.421 -0.52%
2024-04-29 0 28.60 28.55 28.60 27.50 29.65 32,138,657 925,377,477 28.793 25.57 25.52 25.57 24.58 26.50 35,953,396 25.738 2.88%
2024-04-26 0 27.80 27.75 27.80 26.15 28.05 32,334,381 889,398,553 27.506 24.85 24.81 24.85 23.38 25.07 36,172,352 24.588 6.72%
2024-04-25 0 26.05 26.05 26.10 25.30 26.50 18,890,553 493,488,025 26.124 23.29 23.29 23.33 22.62 23.69 21,132,792 23.352 2.96%
2024-04-24 0 25.30 25.30 25.35 24.20 25.70 14,682,432 368,415,061 25.092 22.62 22.62 22.66 21.63 22.97 16,425,182 22.430 3.69%
2024-04-23 0 24.40 24.35 24.40 24.10 24.65 8,033,036 196,091,036 24.411 21.81 21.77 21.81 21.54 22.03 8,986,528 21.821 2.09%
2024-04-22 0 23.90 23.90 24.00 23.20 24.40 16,329,824 391,477,926 23.973 21.36 21.36 21.45 20.74 21.81 18,268,114 21.430 1.70%
2024-04-19 0 23.50 23.50 23.60 23.00 23.75 11,799,619 276,526,227 23.435 21.01 21.01 21.10 20.56 21.23 13,200,190 20.949 -1.26%
2024-04-18 0 23.80 23.80 23.85 23.05 24.55 15,516,117 372,303,936 23.995 21.27 21.27 21.32 20.60 21.95 17,357,823 21.449 2.81%
2024-04-17 0 23.15 23.15 23.20 22.90 23.50 16,221,322 376,621,421 23.218 20.69 20.69 20.74 20.47 21.01 18,146,733 20.754 0.22%
2024-04-16 0 23.10 23.10 23.15 22.50 23.50 19,924,449 460,280,823 23.101 20.65 20.65 20.69 20.11 21.01 22,289,407 20.650 -0.86%
2024-04-15 0 23.30 23.30 23.35 22.90 23.60 14,313,557 333,928,658 23.330 20.83 20.83 20.87 20.47 21.10 16,012,523 20.854 -0.85%
2024-04-12 0 23.50 23.50 23.55 23.25 24.25 18,429,222 434,689,256 23.587 21.01 21.01 21.05 20.78 21.68 20,616,702 21.084 -2.49%
2024-04-11 0 24.10 24.10 24.20 22.45 24.30 17,579,490 414,027,388 23.552 21.54 21.54 21.63 20.07 21.72 19,666,110 21.053 1.69%
2024-04-10 0 23.70 23.70 23.75 23.60 24.30 28,067,293 672,405,004 23.957 21.19 21.19 21.23 21.10 21.72 31,398,777 21.415 -0.63%
2024-04-09 0 23.85 23.85 23.90 23.70 24.65 17,775,388 425,792,110 23.954 21.32 21.32 21.36 21.19 22.03 19,885,261 21.412 0.63%
2024-04-08 0 23.70 23.70 23.75 23.45 24.55 12,952,300 310,814,460 23.997 21.19 21.19 21.23 20.96 21.95 14,489,690 21.451 -2.27%
2024-04-05 0 24.25 24.20 24.25 23.60 24.55 10,318,105 248,937,494 24.126 21.68 21.63 21.68 21.10 21.95 11,542,826 21.566 -0.82%
2024-04-03 0 24.45 24.45 24.55 24.40 25.50 12,583,734 312,034,226 24.797 21.86 21.86 21.95 21.81 22.79 14,077,377 22.166 -2.98%
2024-04-02 0 25.20 25.15 25.20 25.00 25.65 13,601,425 343,387,828 25.246 22.53 22.48 22.53 22.35 22.93 15,215,864 22.568 1.82%
2024-03-28 0 24.75 24.75 24.85 24.25 25.25 17,643,781 437,527,851 24.798 22.12 22.12 22.21 21.68 22.57 19,738,032 22.167 0.61%
2024-03-27 0 24.60 24.55 24.60 24.10 25.20 10,068,627 248,966,295 24.727 21.99 21.95 21.99 21.54 22.53 11,263,736 22.103 -1.01%
2024-03-26 0 24.85 24.80 24.85 24.15 25.90 17,890,264 447,693,348 25.024 22.21 22.17 22.21 21.59 23.15 20,013,772 22.369 2.26%
2024-03-25 0 24.30 24.30 24.35 23.70 24.75 7,222,656 175,409,341 24.286 21.72 21.72 21.77 21.19 22.12 8,079,958 21.709 0.21%
2024-03-22 0 24.25 24.20 24.25 23.75 25.30 10,286,072 249,238,262 24.231 21.68 21.63 21.68 21.23 22.62 11,506,991 21.660 -3.96%
2024-03-21 0 25.25 25.25 25.30 24.65 26.15 13,939,162 354,850,238 25.457 22.57 22.57 22.62 22.03 23.38 15,593,689 22.756 3.70%
2024-03-20 0 24.35 24.35 24.40 23.90 24.60 9,005,076 218,449,158 24.258 21.77 21.77 21.81 21.36 21.99 10,073,945 21.685 0.62%
2024-03-19 0 24.20 24.20 24.25 23.85 24.50 17,363,044 419,962,405 24.187 21.63 21.63 21.68 21.32 21.90 19,423,973 21.621 -2.02%
2024-03-18 0 24.70 24.70 24.75 24.50 25.45 8,186,978 203,014,974 24.797 22.08 22.08 22.12 21.90 22.75 9,158,742 22.166 -1.98%
2024-03-15 0 25.20 25.20 25.25 24.45 25.40 24,762,073 620,074,435 25.041 22.53 22.53 22.57 21.86 22.71 27,701,239 22.384 -0.79%
2024-03-14 0 25.40 25.35 25.40 24.60 25.80 17,317,564 438,619,937 25.328 22.71 22.66 22.71 21.99 23.06 19,373,095 22.641 3.25%
2024-03-13 0 24.60 24.60 24.65 24.25 25.25 22,209,946 551,372,079 24.825 21.99 21.99 22.03 21.68 22.57 24,846,184 22.191 -0.61%
2024-03-12 0 24.75 24.75 24.85 22.35 25.25 29,898,979 725,985,801 24.281 22.12 22.12 22.21 19.98 22.57 33,447,877 21.705 10.49%
2024-03-11 0 22.40 22.35 22.40 21.75 22.45 8,950,674 198,978,183 22.231 20.02 19.98 20.02 19.44 20.07 10,013,086 19.872 1.59%
2024-03-08 0 22.05 22.05 22.10 21.50 22.50 11,645,415 257,526,630 22.114 19.71 19.71 19.76 19.22 20.11 13,027,683 19.768 0.68%
2024-03-07 0 21.90 21.85 21.90 21.60 22.75 10,720,828 236,145,332 22.027 19.58 19.53 19.58 19.31 20.34 11,993,351 19.690 -2.01%
2024-03-06 0 22.35 22.35 22.40 22.10 22.95 12,732,113 285,723,681 22.441 19.98 19.98 20.02 19.76 20.51 14,243,368 20.060 0.68%
2024-03-05 0 22.20 22.15 22.20 21.90 22.60 12,858,349 286,377,339 22.272 19.84 19.80 19.84 19.58 20.20 14,384,587 19.909 -1.55%
2024-03-04 0 22.55 22.55 22.60 22.15 23.80 19,175,335 433,768,847 22.621 20.16 20.16 20.20 19.80 21.27 21,451,376 20.221 -5.45%
2024-03-01 0 23.85 23.85 23.90 23.15 24.30 7,772,561 185,530,777 23.870 21.32 21.32 21.36 20.69 21.72 8,695,135 21.337 -1.04%
2024-02-29 0 24.10 24.10 24.15 23.80 24.90 16,036,589 387,759,245 24.180 21.54 21.54 21.59 21.27 22.26 17,940,073 21.614 -0.62%
2024-02-28 0 24.25 24.25 24.30 24.10 25.50 14,781,556 362,883,826 24.550 21.68 21.68 21.72 21.54 22.79 16,536,072 21.945 -4.34%
2024-02-27 0 25.35 25.35 25.40 24.55 25.90 9,985,109 250,978,334 25.135 22.66 22.66 22.71 21.95 23.15 11,170,304 22.468 -1.74%
2024-02-26 0 25.80 25.80 25.85 25.30 26.30 6,601,979 170,126,088 25.769 23.06 23.06 23.11 22.62 23.51 7,385,609 23.035 -0.39%
2024-02-23 0 25.90 25.85 25.90 25.60 26.60 6,339,122 165,388,205 26.090 23.15 23.11 23.15 22.88 23.78 7,091,552 23.322 0.19%
2024-02-22 0 25.85 25.80 25.85 24.90 25.90 9,424,989 240,192,395 25.485 23.11 23.06 23.11 22.26 23.15 10,543,700 22.781 0.98%
2024-02-21 0 25.60 25.55 25.60 23.90 26.05 20,811,512 531,776,257 25.552 22.88 22.84 22.88 21.36 23.29 23,281,761 22.841 4.92%
2024-02-20 0 24.40 24.35 24.40 23.90 25.50 11,610,361 283,680,983 24.433 21.81 21.77 21.81 21.36 22.79 12,988,468 21.841 -0.81%
2024-02-19 0 24.60 24.60 24.65 24.15 25.15 12,441,305 306,816,674 24.661 21.99 21.99 22.03 21.59 22.48 13,918,042 22.045 -1.20%
2024-02-16 0 24.90 24.90 24.95 23.40 25.05 9,058,170 223,165,308 24.637 22.26 22.26 22.30 20.92 22.39 10,133,341 22.023 5.96%
2024-02-15 0 23.50 23.50 23.55 22.80 23.70 5,176,651 120,398,023 23.258 21.01 21.01 21.05 20.38 21.19 5,791,100 20.790 -0.42%
2024-02-14 0 23.60 23.55 23.60 22.70 23.70 6,042,451 141,031,920 23.340 21.10 21.05 21.10 20.29 21.19 6,759,668 20.864 0.43%
2024-02-09 0 23.50 23.35 23.50 23.00 23.60 3,092,919 72,079,581 23.305 21.01 20.87 21.01 20.56 21.10 3,460,037 20.832 -1.88%
2024-02-08 0 23.95 23.95 24.00 23.40 24.25 11,743,938 281,506,606 23.970 21.41 21.41 21.45 20.92 21.68 13,137,900 21.427 1.48%
2024-02-07 0 23.60 23.60 23.65 23.30 25.10 16,120,190 387,192,029 24.019 21.10 21.10 21.14 20.83 22.44 18,033,597 21.471 -4.07%
2024-02-06 0 24.60 24.60 24.65 22.90 24.75 17,909,156 435,225,849 24.302 21.99 21.99 22.03 20.47 22.12 20,034,906 21.723 5.81%
2024-02-05 0 23.25 23.25 23.40 22.45 23.70 13,349,919 308,446,141 23.105 20.78 20.78 20.92 20.07 21.19 14,934,505 20.653 -1.06%
2024-02-02 0 23.50 23.45 23.50 23.30 24.75 12,911,537 309,211,291 23.948 21.01 20.96 21.01 20.83 22.12 14,444,089 21.407 1.08%
2024-02-01 0 23.25 23.20 23.25 23.05 23.95 12,298,312 287,779,670 23.400 20.78 20.74 20.78 20.60 21.41 13,758,076 20.917 -1.48%
2024-01-31 0 23.60 23.55 23.60 23.30 24.50 16,974,750 401,345,836 23.644 21.10 21.05 21.10 20.83 21.90 18,989,590 21.135 -2.07%
2024-01-30 0 24.10 24.10 24.15 23.75 24.65 22,287,542 537,069,971 24.097 21.54 21.54 21.59 21.23 22.03 24,932,991 21.541 -2.43%
2024-01-29 0 24.70 24.65 24.70 24.30 25.35 21,908,663 542,847,759 24.778 22.08 22.03 22.08 21.72 22.66 24,509,140 22.149 2.07%
2024-01-26 0 24.20 24.20 24.25 24.10 25.05 22,732,636 557,251,530 24.513 21.63 21.63 21.68 21.54 22.39 25,430,916 21.912 -0.41%
2024-01-25 0 24.30 24.30 24.35 22.95 24.55 28,848,314 693,267,046 24.031 21.72 21.72 21.77 20.51 21.95 32,272,502 21.482 5.65%
2024-01-24 0 23.00 22.95 23.00 21.95 23.05 26,632,856 600,288,612 22.539 20.56 20.51 20.56 19.62 20.60 29,794,077 20.148 3.84%
2024-01-23 0 22.15 22.10 22.15 20.60 22.55 42,387,161 924,919,802 21.821 19.80 19.76 19.80 18.41 20.16 47,418,360 19.506 8.05%
2024-01-22 0 20.50 20.45 20.50 20.35 23.00 40,919,878 856,151,839 20.923 18.32 18.28 18.32 18.19 20.56 45,776,916 18.703 -11.06%
2024-01-19 0 23.05 23.00 23.05 22.70 23.30 16,332,255 375,626,488 22.999 20.60 20.56 20.60 20.29 20.83 18,270,833 20.559 -0.65%
2024-01-18 0 23.20 23.20 23.25 22.45 23.40 27,437,024 630,474,940 22.979 20.74 20.74 20.78 20.07 20.92 30,693,697 20.541 0.22%
2024-01-17 0 23.15 23.15 23.25 22.85 24.15 26,455,763 615,245,957 23.256 20.69 20.69 20.78 20.43 21.59 29,595,964 20.788 -4.34%
2024-01-16 0 24.20 24.15 24.20 24.10 25.20 12,405,443 303,679,949 24.480 21.63 21.59 21.63 21.54 22.53 13,877,923 21.882 -2.81%
2024-01-15 0 24.90 24.90 24.95 24.35 25.75 9,319,200 232,108,052 24.906 22.26 22.26 22.30 21.77 23.02 10,425,354 22.264 -2.35%
2024-01-12 0 25.50 25.45 25.50 25.35 26.20 6,657,768 170,419,001 25.597 22.79 22.75 22.79 22.66 23.42 7,448,020 22.881 -2.11%
2024-01-11 0 26.05 26.05 26.10 25.40 26.50 6,772,561 176,874,578 26.116 23.29 23.29 23.33 22.71 23.69 7,576,439 23.345 0.97%
2024-01-10 0 25.80 25.80 25.85 25.40 26.25 4,942,946 127,610,470 25.817 23.06 23.06 23.11 22.71 23.46 5,529,655 23.077 -0.19%
2024-01-09 0 25.85 25.85 25.90 25.85 26.45 5,979,173 155,865,137 26.068 23.11 23.11 23.15 23.11 23.64 6,688,879 23.302 -1.34%
2024-01-08 0 26.20 26.15 26.20 26.00 27.05 8,045,984 211,391,663 26.273 23.42 23.38 23.42 23.24 24.18 9,001,012 23.485 -2.78%
2024-01-05 0 26.95 26.95 27.00 26.25 27.60 9,365,802 253,802,526 27.099 24.09 24.09 24.14 23.46 24.67 10,477,488 24.224 0.94%
2024-01-04 0 26.70 26.60 26.70 25.80 27.00 10,814,808 286,586,890 26.499 23.87 23.78 23.87 23.06 24.14 12,098,486 23.688 2.89%
2024-01-03 0 25.95 25.90 25.95 25.85 26.50 7,013,297 182,486,808 26.020 23.20 23.15 23.20 23.11 23.69 7,845,749 23.259 -2.08%
2024-01-02 0 26.50 26.45 26.50 26.10 28.35 9,917,976 264,253,024 26.644 23.69 23.64 23.69 23.33 25.34 11,095,203 23.817 -5.36%
2023-12-29 0 28.00 27.95 28.00 27.65 28.25 5,472,436 153,235,592 28.001 25.03 24.98 25.03 24.72 25.25 6,121,994 25.030 0.00%
2023-12-28 0 28.00 27.95 28.00 26.25 28.15 11,117,540 307,840,894 27.690 25.03 24.98 25.03 23.46 25.16 12,437,151 24.752 4.87%
2023-12-27 0 26.70 26.65 26.70 25.70 27.00 9,202,496 243,157,642 26.423 23.87 23.82 23.87 22.97 24.14 10,294,798 23.619 0.19%
2023-12-22 0 26.65 26.65 26.70 26.60 27.55 6,065,581 163,290,954 26.921 23.82 23.82 23.87 23.78 24.63 6,785,543 24.065 -1.48%
2023-12-21 0 27.05 27.00 27.05 26.80 27.15 4,810,380 129,942,460 27.013 24.18 24.14 24.18 23.96 24.27 5,381,354 24.147 -0.18%
2023-12-20 0 27.10 27.05 27.10 26.95 27.80 6,227,364 169,073,766 27.150 24.22 24.18 24.22 24.09 24.85 6,966,529 24.269 0.74%
2023-12-19 0 26.90 26.85 26.90 26.65 27.15 6,966,377 187,816,914 26.960 24.05 24.00 24.05 23.82 24.27 7,793,260 24.100 -1.28%
2023-12-18 0 27.25 27.20 27.25 27.00 28.00 6,933,213 188,998,672 27.260 24.36 24.31 24.36 24.14 25.03 7,756,160 24.368 -2.85%
2023-12-15 0 28.05 28.00 28.05 27.10 28.35 26,186,156 732,792,001 27.984 25.07 25.03 25.07 24.22 25.34 29,294,356 25.015 5.85%
2023-12-14 0 26.50 26.50 26.55 26.35 27.15 8,399,198 223,374,488 26.595 23.69 23.69 23.73 23.55 24.27 9,396,152 23.773 1.73%
2023-12-13 0 26.05 26.00 26.05 25.80 26.80 10,926,625 285,238,027 26.105 23.29 23.24 23.29 23.06 23.96 12,223,575 23.335 -3.16%
2023-12-12 0 26.90 26.85 26.90 25.55 27.20 14,813,439 395,534,901 26.701 24.05 24.00 24.05 22.84 24.31 16,571,739 23.868 5.91%
2023-12-11 0 25.40 25.35 25.40 24.70 25.40 13,846,683 347,004,480 25.060 22.71 22.66 22.71 22.08 22.71 15,490,233 22.402 -1.17%
2023-12-08 0 25.70 25.70 25.75 25.45 27.10 15,377,282 397,376,627 25.842 22.97 22.97 23.02 22.75 24.22 17,202,508 23.100 -4.64%
2023-12-07 0 26.95 26.95 27.00 26.65 27.15 4,592,366 123,817,676 26.962 24.09 24.09 24.14 23.82 24.27 5,137,463 24.101 -0.74%
2023-12-06 0 27.15 27.15 27.20 26.85 27.50 6,889,126 186,995,003 27.144 24.27 24.27 24.31 24.00 24.58 7,706,840 24.264 0.56%
2023-12-05 0 27.00 26.95 27.00 26.75 28.05 8,822,322 239,495,374 27.147 24.14 24.09 24.14 23.91 25.07 9,869,499 24.266 -1.82%
2023-12-04 0 27.50 27.45 27.50 27.45 28.60 8,723,491 242,816,810 27.835 24.58 24.54 24.58 24.54 25.57 9,758,937 24.881 -1.61%
2023-12-01 0 27.95 27.95 28.00 27.80 28.65 10,440,927 294,196,369 28.177 24.98 24.98 25.03 24.85 25.61 11,680,226 25.188 -2.27%
2023-11-30 0 28.60 28.60 28.65 27.85 28.80 15,991,511 456,097,354 28.521 25.57 25.57 25.61 24.90 25.74 17,889,644 25.495 1.24%
2023-11-29 0 28.25 28.20 28.25 27.80 29.60 17,161,687 484,407,557 28.226 25.25 25.21 25.25 24.85 26.46 19,198,716 25.231 -4.56%
2023-11-28 0 29.60 29.55 29.60 29.40 29.95 6,524,000 193,205,096 29.615 26.46 26.41 26.46 26.28 26.77 7,298,375 26.472 -0.84%
2023-11-27 0 29.85 29.80 29.90 29.05 30.60 9,638,733 285,902,658 29.662 26.68 26.64 26.73 25.97 27.35 10,782,815 26.515 -1.32%
2023-11-24 0 30.25 30.20 30.25 30.05 31.15 12,954,540 394,010,186 30.415 27.04 27.00 27.04 26.86 27.84 14,492,196 27.188 -2.89%
2023-11-23 0 31.15 31.10 31.15 29.50 31.25 10,845,823 331,950,597 30.606 27.84 27.80 27.84 26.37 27.93 12,133,182 27.359 2.98%
2023-11-22 0 30.25 30.25 30.30 30.00 30.75 6,137,160 186,248,518 30.348 27.04 27.04 27.09 26.82 27.49 6,865,618 27.128 0.00%
2023-11-21 0 30.25 30.20 30.25 29.95 31.75 16,954,102 525,104,203 30.972 27.04 27.00 27.04 26.77 28.38 18,966,491 27.686 1.00%
2023-11-20 0 29.95 29.95 30.00 28.85 30.00 9,186,267 272,181,329 29.629 26.77 26.77 26.82 25.79 26.82 10,276,643 26.485 3.28%
2023-11-17 0 29.00 29.00 29.10 28.90 30.15 5,791,011 169,588,314 29.285 25.92 25.92 26.01 25.83 26.95 6,478,383 26.178 -3.81%
2023-11-16 0 30.15 30.10 30.15 30.10 31.00 9,446,030 287,111,392 30.395 26.95 26.91 26.95 26.91 27.71 10,567,239 27.170 -1.95%
2023-11-15 0 30.75 30.70 30.75 29.80 30.80 11,776,666 359,430,976 30.521 27.49 27.44 27.49 26.64 27.53 13,174,513 27.282 4.95%
2023-11-14 0 29.30 29.30 29.35 27.85 29.65 12,471,265 363,354,975 29.135 26.19 26.19 26.24 24.90 26.50 13,951,558 26.044 3.72%
2023-11-13 0 28.25 28.20 28.25 27.70 28.60 4,373,883 122,580,728 28.026 25.25 25.21 25.25 24.76 25.57 4,893,047 25.052 0.00%
2023-11-10 0 28.25 28.25 28.30 27.80 28.60 8,879,517 251,666,373 28.342 25.25 25.25 25.30 24.85 25.57 9,933,483 25.335 -2.08%
2023-11-09 0 28.85 28.80 28.85 28.65 29.75 9,305,176 269,424,687 28.954 25.79 25.74 25.79 25.61 26.59 10,409,666 25.882 -3.03%
2023-11-08 0 29.75 29.75 29.80 29.25 30.00 6,131,628 181,871,387 29.661 26.59 26.59 26.64 26.15 26.82 6,859,430 26.514 0.68%
2023-11-07 0 29.55 29.50 29.55 29.50 30.35 4,436,778 132,104,669 29.775 26.41 26.37 26.41 26.37 27.13 4,963,407 26.616 -2.31%
2023-11-06 0 30.25 30.25 30.30 29.50 30.60 8,627,240 260,339,373 30.176 27.04 27.04 27.09 26.37 27.35 9,651,261 26.975 3.60%
2023-11-03 0 29.20 29.20 29.25 28.65 29.35 12,531,547 364,952,859 29.123 26.10 26.10 26.15 25.61 26.24 14,018,995 26.033 0.52%
2023-11-02 0 29.05 28.95 29.05 28.90 29.70 5,619,728 163,654,983 29.122 25.97 25.88 25.97 25.83 26.55 6,286,769 26.032 -0.17%
2023-11-01 0 29.10 29.10 29.20 28.95 29.60 7,420,500 217,346,440 29.290 26.01 26.01 26.10 25.88 26.46 8,301,286 26.182 -0.68%
2023-10-31 0 29.30 29.30 29.35 29.00 30.25 8,809,014 258,350,423 29.328 26.19 26.19 26.24 25.92 27.04 9,854,611 26.216 -3.14%
2023-10-30 0 30.25 30.20 30.25 29.65 30.40 6,417,242 193,043,853 30.082 27.04 27.00 27.04 26.50 27.17 7,178,945 26.890 0.00%
2023-10-27 0 30.25 30.25 30.30 29.00 30.40 7,945,164 238,282,287 29.991 27.04 27.04 27.09 25.92 27.17 8,888,226 26.809 3.77%
2023-10-26 0 29.15 29.15 29.20 28.85 30.55 6,940,125 203,067,628 29.260 26.06 26.06 26.10 25.79 27.31 7,763,892 26.155 -1.69%
2023-10-25 0 29.65 29.60 29.65 29.40 30.40 9,596,546 286,270,189 29.831 26.50 26.46 26.50 26.28 27.17 10,735,620 26.665 2.42%
2023-10-24 0 28.95 28.95 29.00 28.55 29.50 7,535,639 219,603,037 29.142 25.88 25.88 25.92 25.52 26.37 8,430,091 26.050 -2.03%
2023-10-20 0 29.55 29.50 29.55 28.95 30.25 7,125,460 211,373,497 29.665 26.41 26.37 26.41 25.88 27.04 7,971,226 26.517 0.51%
2023-10-19 0 29.40 29.35 29.40 28.70 29.85 11,110,139 326,866,333 29.421 26.28 26.24 26.28 25.65 26.68 12,428,871 26.299 -1.84%
2023-10-18 0 29.95 29.95 30.00 29.70 30.40 8,805,518 263,409,506 29.914 26.77 26.77 26.82 26.55 27.17 9,850,700 26.740 -0.50%
2023-10-17 0 30.10 30.00 30.10 29.60 30.30 5,069,475 151,981,371 29.980 26.91 26.82 26.91 26.46 27.09 5,671,203 26.799 0.67%
2023-10-16 0 29.90 29.85 29.90 29.65 30.45 4,932,738 147,467,935 29.896 26.73 26.68 26.73 26.50 27.22 5,518,236 26.724 -1.81%
2023-10-13 0 30.45 30.40 30.45 30.20 31.20 6,762,721 207,002,637 30.609 27.22 27.17 27.22 27.00 27.89 7,565,431 27.362 -2.87%
2023-10-12 0 31.35 31.30 31.35 31.00 31.85 7,871,994 247,411,962 31.429 28.02 27.98 28.02 27.71 28.47 8,806,370 28.095 2.45%
2023-10-11 0 30.60 30.60 30.65 30.15 31.10 9,017,404 275,492,572 30.551 27.35 27.35 27.40 26.95 27.80 10,087,736 27.310 2.00%
2023-10-10 0 30.00 30.00 30.05 29.85 30.95 5,283,319 159,570,404 30.203 26.82 26.82 26.86 26.68 27.67 5,910,429 26.998 0.50%
2023-10-09 0 29.85 29.85 29.90 29.35 29.90 8,060,978 239,391,883 29.698 26.68 26.68 26.73 26.24 26.73 9,017,786 26.547 -1.49%
2023-10-06 0 30.30 30.30 30.35 29.95 31.00 3,299,193 100,561,644 30.481 27.09 27.09 27.13 26.77 27.71 3,690,795 27.247 1.00%
2023-10-05 0 30.00 30.00 30.05 29.90 30.40 3,956,773 119,092,490 30.098 26.82 26.82 26.86 26.73 27.17 4,426,427 26.905 -0.33%
2023-10-04 0 30.10 30.10 30.15 29.90 30.75 5,293,658 159,586,459 30.147 26.91 26.91 26.95 26.73 27.49 5,921,996 26.948 -1.47%
2023-10-03 0 30.55 30.50 30.55 29.70 30.55 8,197,451 247,864,055 30.237 27.31 27.26 27.31 26.55 27.31 9,170,458 27.029 -2.08%
2023-09-29 0 31.20 31.15 31.20 29.65 31.40 9,878,964 305,876,543 30.962 27.89 27.84 27.89 26.50 28.07 11,051,560 27.677 3.31%
2023-09-28 0 30.20 30.15 30.20 29.80 31.00 9,402,072 284,235,475 30.231 27.00 26.95 27.00 26.64 27.71 10,518,063 27.024 -1.63%
2023-09-27 0 30.70 30.70 30.75 30.25 31.10 8,068,406 247,205,651 30.639 27.44 27.44 27.49 27.04 27.80 9,026,096 27.388 0.00%
2023-09-26 0 30.70 30.70 30.75 30.70 31.45 5,548,455 171,826,472 30.968 27.44 27.44 27.49 27.44 28.11 6,207,036 27.683 -1.76%
2023-09-25 0 31.25 31.25 31.30 31.20 32.55 5,880,556 184,595,881 31.391 27.93 27.93 27.98 27.89 29.10 6,578,556 28.060 -3.40%
2023-09-22 0 32.35 32.35 32.40 31.30 32.50 7,360,417 234,509,142 31.861 28.92 28.92 28.96 27.98 29.05 8,234,071 28.480 1.41%
2023-09-21 0 31.90 31.90 32.05 31.80 32.50 5,898,062 188,862,732 32.021 28.52 28.52 28.65 28.43 29.05 6,598,140 28.624 -1.39%
2023-09-20 0 32.35 32.35 32.40 31.80 32.75 7,057,887 228,921,951 32.435 28.92 28.92 28.96 28.43 29.28 7,895,632 28.993 -0.15%
2023-09-19 0 32.40 32.40 32.45 32.00 32.60 3,635,431 117,389,999 32.291 28.96 28.96 29.01 28.60 29.14 4,066,943 28.864 0.62%
2023-09-18 0 32.20 32.15 32.20 32.00 33.35 12,243,568 396,214,568 32.361 28.78 28.74 28.78 28.60 29.81 13,696,834 28.927 -3.45%
2023-09-15 0 33.35 33.35 33.45 33.30 33.95 8,688,104 290,943,813 33.488 29.81 29.81 29.90 29.77 30.35 9,719,350 29.934 -0.45%
2023-09-14 0 33.50 33.50 33.55 32.95 33.85 8,066,707 269,510,694 33.410 29.95 29.95 29.99 29.45 30.26 9,024,195 29.865 -0.74%
2023-09-13 0 33.75 33.65 33.75 33.05 33.90 7,691,729 258,529,004 33.611 30.17 30.08 30.17 29.54 30.30 8,604,709 30.045 0.90%
2023-09-12 0 33.45 33.40 33.45 32.85 34.05 7,665,358 256,261,324 33.431 29.90 29.86 29.90 29.36 30.44 8,575,208 29.884 -0.55%
2023-09-11 0 33.85 33.80 33.85 32.80 33.95 12,501,834 418,555,575 33.480 30.07 30.02 30.07 29.13 30.15 14,075,573 29.736 0.00%
2023-09-07 0 33.85 33.80 33.85 33.65 34.65 7,910,423 268,728,207 33.971 30.07 30.02 30.07 29.89 30.78 8,906,192 30.173 -1.60%
2023-09-06 0 34.40 34.35 34.40 33.65 34.85 19,118,496 659,275,672 34.484 30.55 30.51 30.55 29.89 30.95 21,525,145 30.628 -0.58%
2023-09-05 0 34.60 34.55 34.60 34.35 36.05 13,461,704 471,699,401 35.040 30.73 30.69 30.73 30.51 32.02 15,156,272 31.122 -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 32.37 32.29 32.37 30.29 33.31 43,539,885 32.268 9.95%
2023-08-31 0 33.15 33.15 33.20 32.80 34.50 16,753,792 556,378,531 33.209 29.44 29.44 29.49 29.13 30.64 18,862,770 29.496 -2.21%
2023-08-30 0 33.90 33.85 33.90 33.55 34.70 13,773,037 468,492,215 34.015 30.11 30.07 30.11 29.80 30.82 15,506,796 30.212 1.95%
2023-08-29 0 33.25 33.25 33.30 31.90 33.45 12,678,318 416,286,374 32.835 29.53 29.53 29.58 28.33 29.71 14,274,273 29.163 4.23%
2023-08-28 0 31.90 31.85 31.90 31.65 33.40 10,339,997 334,809,770 32.380 28.33 28.29 28.33 28.11 29.67 11,641,602 28.760 0.16%
2023-08-25 0 31.85 31.85 31.95 31.50 32.55 7,645,217 244,449,650 31.974 28.29 28.29 28.38 27.98 28.91 8,607,602 28.399 0.16%
2023-08-24 0 31.80 31.80 31.85 31.05 32.00 5,787,190 183,152,702 31.648 28.24 28.24 28.29 27.58 28.42 6,515,685 28.110 2.25%
2023-08-23 0 31.10 31.10 31.15 30.55 31.35 8,605,868 266,780,693 31.000 27.62 27.62 27.67 27.13 27.84 9,689,180 27.534 0.48%
2023-08-22 0 30.95 30.95 31.00 30.15 31.15 8,934,257 274,682,189 30.745 27.49 27.49 27.53 26.78 27.67 10,058,907 27.307 0.49%
2023-08-21 0 30.80 30.80 30.95 30.70 31.65 9,278,381 288,133,412 31.054 27.36 27.36 27.49 27.27 28.11 10,446,350 27.582 -3.14%
2023-08-18 0 31.80 31.80 31.90 31.60 33.00 8,787,418 282,231,768 32.118 28.24 28.24 28.33 28.07 29.31 9,893,584 28.527 -2.45%
2023-08-17 0 32.60 32.55 32.60 31.75 32.80 8,530,264 275,994,121 32.355 28.96 28.91 28.96 28.20 29.13 9,604,059 28.737 -0.15%
2023-08-16 0 32.65 32.65 32.70 31.90 33.10 9,941,699 323,665,309 32.556 29.00 29.00 29.04 28.33 29.40 11,193,166 28.916 0.77%
2023-08-15 0 32.40 32.40 32.45 32.10 33.65 7,185,856 234,042,617 32.570 28.78 28.78 28.82 28.51 29.89 8,090,416 28.928 -2.70%
2023-08-14 0 33.30 33.30 33.40 32.50 33.55 7,885,939 261,428,217 33.151 29.58 29.58 29.67 28.87 29.80 8,878,626 29.445 -1.48%
2023-08-11 0 33.80 33.80 33.85 32.95 34.00 6,316,753 211,519,575 33.485 30.02 30.02 30.07 29.27 30.20 7,111,910 29.742 -0.59%
2023-08-10 0 34.00 33.95 34.00 33.65 34.45 3,103,663 105,514,073 33.997 30.20 30.15 30.20 29.89 30.60 3,494,354 30.196 -0.73%
2023-08-09 0 34.25 34.25 34.30 33.60 34.55 6,745,170 230,395,069 34.157 30.42 30.42 30.47 29.84 30.69 7,594,256 30.338 1.03%
2023-08-08 0 33.90 33.90 33.95 33.20 34.80 10,812,263 365,796,171 33.832 30.11 30.11 30.15 29.49 30.91 12,173,318 30.049 -3.14%
2023-08-07 0 35.00 35.00 35.10 34.85 35.60 6,489,377 227,823,135 35.107 31.09 31.09 31.18 30.95 31.62 7,306,264 31.182 -0.85%
2023-08-04 0 35.30 35.30 35.35 35.15 37.35 11,761,189 423,021,053 35.968 31.35 31.35 31.40 31.22 33.17 13,241,695 31.946 0.43%
2023-08-03 0 35.15 35.10 35.15 34.35 35.70 9,770,965 343,225,839 35.127 31.22 31.18 31.22 30.51 31.71 11,000,940 31.200 1.15%
2023-08-02 0 34.75 34.75 34.80 34.60 36.45 7,724,138 271,235,920 35.115 30.86 30.86 30.91 30.73 32.37 8,696,457 31.189 -1.97%
2023-08-01 0 35.45 35.45 35.50 35.15 36.75 12,359,119 441,308,183 35.707 31.49 31.49 31.53 31.22 32.64 13,914,893 31.715 -1.80%
2023-07-31 0 36.10 36.05 36.10 35.85 37.90 16,599,620 609,776,653 36.734 32.06 32.02 32.06 31.84 33.66 18,689,191 32.627 -0.96%
2023-07-28 0 36.45 36.40 36.45 34.90 36.75 16,312,799 591,732,081 36.274 32.37 32.33 32.37 31.00 32.64 18,366,265 32.218 2.10%
2023-07-27 0 35.70 35.60 35.70 34.35 35.85 13,977,336 495,716,699 35.466 31.71 31.62 31.71 30.51 31.84 15,736,812 31.500 3.93%
2023-07-26 0 34.35 34.35 34.40 33.65 34.70 13,671,955 469,620,360 34.349 30.51 30.51 30.55 29.89 30.82 15,392,989 30.509 0.88%
2023-07-25 0 34.05 34.00 34.05 32.55 34.35 23,757,231 800,341,742 33.688 30.24 30.20 30.24 28.91 30.51 26,747,806 29.922 10.55%
2023-07-24 0 30.80 30.80 30.85 30.60 32.35 7,262,189 225,581,753 31.063 27.36 27.36 27.40 27.18 28.73 8,176,358 27.590 -4.05%
2023-07-21 0 32.10 32.05 32.10 32.05 32.75 5,838,403 188,414,049 32.272 28.51 28.47 28.51 28.47 29.09 6,573,345 28.663 -0.31%
2023-07-20 0 32.20 32.15 32.20 31.15 32.40 9,079,368 291,191,436 32.072 28.60 28.56 28.60 27.67 28.78 10,222,285 28.486 2.38%
2023-07-19 0 31.45 31.40 31.45 30.70 31.60 8,672,757 270,488,361 31.188 27.93 27.89 27.93 27.27 28.07 9,764,489 27.701 0.64%
2023-07-18 0 31.25 31.25 31.30 30.65 31.85 10,845,582 337,836,275 31.150 27.76 27.76 27.80 27.22 28.29 12,210,831 27.667 -1.88%
2023-07-14 0 31.85 31.80 31.85 31.55 32.40 11,025,471 350,767,779 31.814 28.29 28.24 28.29 28.02 28.78 12,413,364 28.257 -0.93%
2023-07-13 0 32.15 32.15 32.20 31.85 32.50 6,982,514 225,008,186 32.225 28.56 28.56 28.60 28.29 28.87 7,861,477 28.622 2.06%
2023-07-12 0 31.50 31.45 31.50 31.30 31.85 5,736,824 180,715,525 31.501 27.98 27.93 27.98 27.80 28.29 6,458,979 27.979 0.00%
2023-07-11 0 31.50 31.50 31.55 31.20 32.40 7,596,774 240,700,183 31.685 27.98 27.98 28.02 27.71 28.78 8,553,061 28.142 0.16%
2023-07-10 0 31.45 31.45 31.50 30.80 32.80 9,384,387 294,154,410 31.345 27.93 27.93 27.98 27.36 29.13 10,565,700 27.841 -0.79%
2023-07-07 0 31.70 31.65 31.70 31.50 32.00 7,371,049 233,990,180 31.744 28.16 28.11 28.16 27.98 28.42 8,298,921 28.195 -1.55%
2023-07-06 0 32.20 32.20 32.25 32.10 34.00 13,161,433 429,144,131 32.606 28.60 28.60 28.64 28.51 30.20 14,818,203 28.961 -4.59%
2023-07-05 0 33.75 33.70 33.75 33.70 34.35 6,220,107 210,546,821 33.849 29.98 29.93 29.98 29.93 30.51 7,003,098 30.065 -1.03%
2023-07-04 0 34.10 34.05 34.10 33.55 34.15 3,877,346 131,431,171 33.897 30.29 30.24 30.29 29.80 30.33 4,365,429 30.107 0.29%
2023-07-03 0 34.00 34.00 34.05 33.00 34.35 7,744,081 263,555,472 34.033 30.20 30.20 30.24 29.31 30.51 8,718,911 30.228 2.41%
2023-06-30 0 33.20 33.20 33.25 33.20 34.45 9,298,694 312,184,562 33.573 29.49 29.49 29.53 29.49 30.60 10,469,220 29.819 -0.60%
2023-06-29 0 33.40 33.40 33.45 33.00 33.85 5,393,299 179,990,812 33.373 29.67 29.67 29.71 29.31 30.07 6,072,211 29.642 -1.18%
2023-06-28 0 33.80 33.75 33.80 32.95 34.00 6,149,916 206,882,580 33.640 30.02 29.98 30.02 29.27 30.20 6,924,071 29.879 0.15%
2023-06-27 0 33.75 33.65 33.75 31.90 33.95 12,895,305 429,539,626 33.310 29.98 29.89 29.98 28.33 30.15 14,518,574 29.586 5.97%
2023-06-26 0 31.85 31.80 31.85 31.35 32.65 9,237,944 296,601,171 32.107 28.29 28.24 28.29 27.84 29.00 10,400,822 28.517 0.31%
2023-06-23 0 31.75 31.70 31.75 31.60 33.30 18,749,996 601,239,675 32.066 28.20 28.16 28.20 28.07 29.58 21,110,258 28.481 -5.08%
2023-06-21 0 33.45 33.40 33.45 32.85 33.55 6,254,839 208,334,923 33.308 29.71 29.67 29.71 29.18 29.80 7,042,202 29.584 -0.89%
2023-06-20 0 33.75 33.70 33.75 33.20 34.00 11,380,828 382,590,030 33.617 29.98 29.93 29.98 29.49 30.20 12,813,454 29.858 -1.75%
2023-06-19 0 34.35 34.30 34.35 33.50 34.45 9,514,257 324,699,504 34.128 30.51 30.47 30.51 29.75 30.60 10,711,918 30.312 0.59%
2023-06-16 0 34.15 34.15 34.20 33.75 35.00 15,904,937 547,279,024 34.409 30.33 30.33 30.38 29.98 31.09 17,907,061 30.562 0.15%
2023-06-15 0 34.10 34.00 34.10 33.45 34.65 16,031,392 543,963,081 33.931 30.29 30.20 30.29 29.71 30.78 18,049,434 30.137 2.71%
2023-06-14 0 33.20 33.15 33.20 32.85 33.55 7,485,237 248,319,618 33.175 29.49 29.44 29.49 29.18 29.80 8,427,483 29.465 0.61%
2023-06-13 0 33.00 32.95 33.00 32.00 33.25 8,874,995 291,155,893 32.806 29.31 29.27 29.31 28.42 29.53 9,992,185 29.138 2.01%
2023-06-12 0 32.35 32.30 32.35 31.85 32.55 11,640,407 375,630,167 32.270 28.73 28.69 28.73 28.29 28.91 13,105,709 28.662 0.15%
2023-06-09 0 32.30 32.25 32.30 32.15 32.90 5,970,682 193,923,519 32.479 28.69 28.64 28.69 28.56 29.22 6,722,275 28.848 0.14%
2023-06-08 0 33.65 33.60 33.65 33.20 34.20 9,413,178 317,633,129 33.743 28.65 28.61 28.65 28.27 29.12 11,056,131 28.729 1.05%
2023-06-07 0 33.30 33.25 33.30 32.85 33.90 11,463,651 383,058,611 33.415 28.35 28.31 28.35 27.97 28.86 13,464,489 28.450 1.06%
2023-06-06 0 32.95 32.95 33.00 31.70 33.80 23,152,090 761,802,365 32.904 28.05 28.05 28.10 26.99 28.78 27,192,999 28.015 4.60%
2023-06-05 0 31.50 31.45 31.50 31.00 31.70 9,285,065 291,466,581 31.391 26.82 26.78 26.82 26.39 26.99 10,905,658 26.726 -0.63%
2023-06-02 0 31.70 31.65 31.70 29.20 31.90 22,314,137 697,615,982 31.263 26.99 26.95 26.99 24.86 27.16 26,208,792 26.618 9.12%
2023-06-01 0 29.05 29.00 29.05 28.30 29.50 12,741,861 370,171,889 29.052 24.73 24.69 24.73 24.09 25.12 14,965,794 24.735 -0.85%
2023-05-31 0 29.30 29.30 29.35 29.00 29.85 20,572,000 602,409,184 29.283 24.95 24.95 24.99 24.69 25.41 24,162,587 24.931 -2.66%
2023-05-30 0 30.10 30.10 30.15 29.05 30.10 16,717,241 496,704,601 29.712 25.63 25.63 25.67 24.73 25.63 19,635,027 25.297 0.33%
2023-05-29 0 30.00 30.00 30.05 29.75 30.55 11,258,126 338,717,734 30.087 25.54 25.54 25.58 25.33 26.01 13,223,092 25.616 -1.15%
2023-05-25 0 30.35 30.35 30.45 29.90 31.15 15,941,607 483,714,560 30.343 25.84 25.84 25.93 25.46 26.52 18,724,016 25.834 -2.57%
2023-05-24 0 31.15 31.15 31.20 30.80 31.65 10,986,869 342,752,691 31.197 26.52 26.52 26.56 26.22 26.95 12,904,490 26.561 -2.35%
2023-05-23 0 31.90 31.90 31.95 31.75 32.70 7,399,342 237,096,532 32.043 27.16 27.16 27.20 27.03 27.84 8,690,805 27.281 -1.09%
2023-05-22 0 32.25 32.25 32.30 32.00 32.85 6,805,439 219,974,802 32.323 27.46 27.46 27.50 27.24 27.97 7,993,244 27.520 0.47%
2023-05-19 0 32.10 32.10 32.15 31.90 33.05 6,878,573 221,522,808 32.205 27.33 27.33 27.37 27.16 28.14 8,079,142 27.419 -2.13%
2023-05-18 0 32.80 32.80 32.85 32.30 33.25 10,719,598 352,478,978 32.882 27.93 27.93 27.97 27.50 28.31 12,590,570 27.995 0.92%
2023-05-17 0 32.50 32.50 32.55 32.30 34.30 12,897,089 424,339,719 32.902 27.67 27.67 27.71 27.50 29.20 15,148,115 28.013 -4.83%
2023-05-16 0 34.15 34.10 34.15 33.65 35.05 7,092,941 240,943,628 33.969 29.08 29.03 29.08 28.65 29.84 8,330,926 28.922 -0.29%
2023-05-15 0 34.25 34.25 34.30 33.15 34.65 8,658,591 293,708,409 33.921 29.16 29.16 29.20 28.22 29.50 10,169,840 28.880 0.88%
2023-05-12 0 33.95 33.95 34.00 33.80 34.75 4,436,466 151,291,481 34.102 28.90 28.90 28.95 28.78 29.59 5,210,796 29.034 -1.16%
2023-05-11 0 34.35 34.35 34.40 34.05 34.80 7,285,807 250,062,130 34.322 29.25 29.25 29.29 28.99 29.63 8,557,454 29.222 -0.58%
2023-05-10 0 34.55 34.50 34.55 34.25 35.70 9,323,790 323,816,307 34.730 29.42 29.37 29.42 29.16 30.39 10,951,142 29.569 -3.22%
2023-05-09 0 35.70 35.70 35.75 35.50 36.80 13,456,188 485,019,398 36.044 30.39 30.39 30.44 30.22 31.33 15,804,798 30.688 -1.24%
2023-05-08 0 36.15 36.15 36.25 35.85 37.00 10,534,621 382,933,523 36.350 30.78 30.78 30.86 30.52 31.50 12,373,308 30.948 -0.82%
2023-05-05 0 36.45 36.40 36.45 35.45 37.00 7,098,048 258,045,263 36.354 31.03 30.99 31.03 30.18 31.50 8,336,924 30.952 2.82%
2023-05-04 0 35.45 35.45 35.50 34.95 35.80 5,416,978 191,877,943 35.422 30.18 30.18 30.22 29.76 30.48 6,362,444 30.158 0.85%
2023-05-03 0 35.15 35.15 35.20 34.95 36.00 5,345,545 188,134,044 35.195 29.93 29.93 29.97 29.76 30.65 6,278,543 29.965 -2.63%
2023-05-02 0 36.10 36.10 36.15 35.60 37.40 5,537,696 200,778,825 36.257 30.74 30.74 30.78 30.31 31.84 6,504,232 30.869 -0.82%
2023-04-28 0 36.40 36.40 36.45 36.05 37.10 9,941,578 363,817,426 36.596 30.99 30.99 31.03 30.69 31.59 11,676,757 31.157 0.83%
2023-04-27 0 36.10 36.05 36.10 35.75 36.60 8,504,083 307,364,075 36.143 30.74 30.69 30.74 30.44 31.16 9,988,365 30.772 -1.10%
2023-04-26 0 36.50 36.50 36.55 35.55 36.75 5,424,307 196,841,868 36.289 31.08 31.08 31.12 30.27 31.29 6,371,052 30.896 2.24%
2023-04-25 0 35.70 35.70 35.80 35.55 36.80 6,043,801 216,760,281 35.865 30.39 30.39 30.48 30.27 31.33 7,098,671 30.535 -3.12%
2023-04-24 0 36.85 36.85 36.90 36.35 37.75 5,477,569 201,736,064 36.829 31.37 31.37 31.42 30.95 32.14 6,433,611 31.357 -1.60%
2023-04-21 0 37.45 37.45 37.50 37.10 39.05 14,437,452 548,699,272 38.005 31.88 31.88 31.93 31.59 33.25 16,957,330 32.358 -0.66%
2023-04-20 0 37.70 37.65 37.70 37.40 38.75 9,277,912 352,521,839 37.996 32.10 32.06 32.10 31.84 32.99 10,897,256 32.350 -1.69%
2023-04-19 0 38.35 38.35 38.40 38.05 39.35 10,924,035 420,456,635 38.489 32.65 32.65 32.69 32.40 33.50 12,830,689 32.770 -1.92%
2023-04-18 0 39.10 39.05 39.10 38.70 39.95 11,706,848 459,347,910 39.238 33.29 33.25 33.29 32.95 34.01 13,750,133 33.407 -0.89%
2023-04-17 0 39.45 39.40 39.45 38.35 39.65 13,724,486 536,335,332 39.079 33.59 33.55 33.59 32.65 33.76 16,119,924 33.272 1.02%
2023-04-14 0 39.05 38.95 39.05 38.45 39.35 8,873,238 344,823,015 38.861 33.25 33.16 33.25 32.74 33.50 10,421,951 33.086 1.17%
2023-04-13 0 38.60 38.55 38.60 37.65 38.65 9,593,099 367,891,413 38.350 32.86 32.82 32.86 32.06 32.91 11,267,455 32.651 -0.90%
2023-04-12 0 38.95 38.90 38.95 38.30 39.70 18,180,159 708,591,009 38.976 33.16 33.12 33.16 32.61 33.80 21,353,280 33.184 2.64%
2023-04-11 0 37.95 37.90 37.95 36.60 38.40 22,051,172 835,693,077 37.898 32.31 32.27 32.31 31.16 32.69 25,899,930 32.266 5.71%
2023-04-06 0 35.90 35.85 35.90 35.45 36.40 6,458,326 231,637,812 35.867 30.57 30.52 30.57 30.18 30.99 7,585,546 30.537 -0.55%
2023-04-04 0 36.10 36.10 36.15 35.80 36.55 6,429,514 232,980,328 36.236 30.74 30.74 30.78 30.48 31.12 7,551,706 30.851 -1.23%
2023-04-03 0 36.55 36.50 36.55 35.75 37.40 8,637,564 316,223,020 36.610 31.12 31.08 31.12 30.44 31.84 10,145,143 31.170 2.09%
2023-03-31 0 35.80 35.80 35.85 35.45 37.15 14,838,888 536,100,852 36.128 30.48 30.48 30.52 30.18 31.63 17,428,831 30.759 -2.32%
2023-03-30 0 36.65 36.65 36.70 35.15 37.20 13,559,329 491,018,610 36.213 31.20 31.20 31.25 29.93 31.67 15,925,941 30.831 2.66%
2023-03-29 0 35.70 35.65 35.70 34.95 36.30 10,122,001 360,355,565 35.601 30.39 30.35 30.39 29.76 30.91 11,888,670 30.311 1.13%
2023-03-28 0 35.30 35.30 35.35 34.25 35.60 8,356,452 292,267,158 34.975 30.05 30.05 30.10 29.16 30.31 9,814,967 29.778 2.17%
2023-03-27 0 34.55 34.55 34.60 34.40 35.40 10,117,152 352,087,046 34.801 29.42 29.42 29.46 29.29 30.14 11,882,975 29.630 -2.40%
2023-03-24 0 35.40 35.40 35.45 34.85 35.80 8,726,275 309,568,050 35.475 30.14 30.14 30.18 29.67 30.48 10,249,338 30.204 -1.26%
2023-03-23 0 35.85 35.80 35.85 35.05 36.10 7,249,903 258,218,901 35.617 30.52 30.48 30.52 29.84 30.74 8,515,283 30.324 0.28%
2023-03-22 0 35.75 35.75 35.85 35.45 36.55 4,801,642 172,996,218 36.029 30.44 30.44 30.52 30.18 31.12 5,639,709 30.675 0.99%
2023-03-21 0 35.40 35.40 35.45 35.00 35.75 3,456,405 122,292,629 35.381 30.14 30.14 30.18 29.80 30.44 4,059,677 30.124 0.43%
2023-03-20 0 35.25 35.25 35.30 34.20 36.30 8,741,670 307,184,991 35.140 30.01 30.01 30.05 29.12 30.91 10,267,420 29.918 -2.08%
2023-03-17 0 36.00 35.95 36.00 35.05 36.30 10,247,545 367,487,889 35.861 30.65 30.61 30.65 29.84 30.91 12,036,127 30.532 3.15%
2023-03-16 0 34.90 34.90 34.95 34.50 35.30 4,648,561 162,516,695 34.961 29.71 29.71 29.76 29.37 30.05 5,459,910 29.765 0.14%
2023-03-15 0 34.85 34.85 34.90 34.15 35.35 8,906,756 310,400,108 34.850 29.67 29.67 29.71 29.08 30.10 10,461,319 29.671 2.05%
2023-03-14 0 34.15 34.10 34.15 33.60 35.05 8,347,685 285,436,146 34.193 29.08 29.03 29.08 28.61 29.84 9,804,670 29.112 -1.73%
2023-03-13 0 34.75 34.70 34.75 34.55 35.20 6,556,139 228,218,883 34.810 29.59 29.54 29.59 29.42 29.97 7,700,432 29.637 -0.14%
2023-03-10 0 34.80 34.75 34.80 34.40 35.60 11,664,008 407,270,162 34.917 29.63 29.59 29.63 29.29 30.31 13,699,816 29.728 -2.11%
2023-03-09 0 35.55 35.50 35.55 35.10 36.80 8,976,838 322,675,234 35.945 30.27 30.22 30.27 29.88 31.33 10,543,633 30.604 -2.60%
2023-03-08 0 36.50 36.40 36.50 36.35 37.55 9,875,272 361,261,471 36.582 31.08 30.99 31.08 30.95 31.97 11,598,878 31.146 -3.57%
2023-03-07 0 37.85 37.80 37.85 37.30 38.35 7,319,963 276,675,447 37.797 32.23 32.18 32.23 31.76 32.65 8,597,571 32.181 0.80%
2023-03-06 0 37.55 37.50 37.55 36.65 37.70 7,234,043 269,528,209 37.258 31.97 31.93 31.97 31.20 32.10 8,496,655 31.722 0.27%
2023-03-03 0 37.45 37.40 37.45 36.20 37.65 18,871,231 697,353,065 36.953 31.88 31.84 31.88 30.82 32.06 22,164,970 31.462 3.17%
2023-03-02 0 36.30 36.25 36.30 34.80 36.50 14,556,011 524,036,649 36.001 30.91 30.86 30.91 29.63 31.08 17,096,582 30.652 1.68%
2023-03-01 0 35.70 35.70 35.75 34.80 36.25 25,043,254 895,827,779 35.771 30.39 30.39 30.44 29.63 30.86 29,414,242 30.456 2.59%
2023-02-28 0 34.80 34.80 34.90 34.70 36.35 16,913,076 595,857,612 35.231 29.63 29.63 29.71 29.54 30.95 19,865,043 29.995 -3.33%
2023-02-27 0 36.00 35.95 36.00 35.60 36.25 8,687,017 312,677,484 35.994 30.65 30.61 30.65 30.31 30.86 10,203,228 30.645 -0.55%
2023-02-24 0 36.20 36.20 36.25 35.85 37.00 8,407,384 305,400,645 36.325 30.82 30.82 30.86 30.52 31.50 9,874,788 30.927 -2.43%
2023-02-23 0 37.10 37.10 37.15 36.75 37.65 12,489,049 465,259,378 37.253 31.59 31.59 31.63 31.29 32.06 14,668,857 31.717 -0.67%
2023-02-22 0 37.35 37.30 37.35 37.10 37.90 5,137,723 192,895,323 37.545 31.80 31.76 31.80 31.59 32.27 6,034,449 31.966 -0.93%
2023-02-21 0 37.70 37.65 37.70 37.15 38.75 9,409,146 357,432,443 37.988 32.10 32.06 32.10 31.63 32.99 11,051,395 32.343 2.17%
2023-02-20 0 36.90 36.90 36.95 35.45 37.30 22,615,353 826,562,429 36.549 31.42 31.42 31.46 30.18 31.76 26,562,582 31.118 3.36%
2023-02-17 0 35.70 35.70 35.75 35.55 36.35 4,793,429 172,172,502 35.918 30.39 30.39 30.44 30.27 30.95 5,630,062 30.581 -1.38%
2023-02-16 0 36.20 36.15 36.20 35.90 37.35 11,794,236 430,297,633 36.484 30.82 30.78 30.82 30.57 31.80 13,852,773 31.062 0.70%
2023-02-15 0 35.95 35.90 35.95 35.40 37.10 10,826,911 388,930,156 35.923 30.61 30.57 30.61 30.14 31.59 12,716,614 30.584 -2.31%
2023-02-14 0 36.80 36.75 36.80 36.35 37.15 9,006,331 331,458,837 36.803 31.33 31.29 31.33 30.95 31.63 10,578,274 31.334 0.55%
2023-02-13 0 36.60 36.60 36.65 35.75 37.00 7,748,490 282,708,999 36.486 31.16 31.16 31.20 30.44 31.50 9,100,893 31.064 0.27%
2023-02-10 0 36.50 36.50 36.55 36.30 37.05 4,648,829 170,054,932 36.580 31.08 31.08 31.12 30.91 31.54 5,460,224 31.144 -1.35%
2023-02-09 0 37.00 36.95 37.00 36.55 37.15 4,301,164 158,612,452 36.877 31.50 31.46 31.50 31.12 31.63 5,051,879 31.397 0.68%
2023-02-08 0 36.75 36.65 36.75 35.95 36.95 6,791,216 248,844,261 36.642 31.29 31.20 31.29 30.61 31.46 7,976,538 31.197 1.80%
2023-02-07 0 36.10 36.10 36.15 36.00 36.95 6,427,051 233,391,658 36.314 30.74 30.74 30.78 30.65 31.46 7,548,813 30.918 0.28%
2023-02-06 0 36.00 36.00 36.05 35.45 36.20 6,612,820 237,430,424 35.905 30.65 30.65 30.69 30.18 30.82 7,767,005 30.569 -2.04%
2023-02-03 0 36.75 36.70 36.75 36.20 37.50 9,830,138 360,103,402 36.633 31.29 31.25 31.29 30.82 31.93 11,545,866 31.189 -0.94%
2023-02-02 0 37.10 37.10 37.15 36.95 38.65 12,762,268 475,782,911 37.280 31.59 31.59 31.63 31.46 32.91 14,989,763 31.741 -2.88%
2023-02-01 0 38.20 38.15 38.20 37.35 38.50 13,146,112 500,024,524 38.036 32.52 32.48 32.52 31.80 32.78 15,440,602 32.384 1.60%
2023-01-31 0 37.60 37.60 37.70 37.50 39.75 18,321,820 698,206,185 38.108 32.01 32.01 32.10 31.93 33.84 21,519,666 32.445 -4.33%
2023-01-30 0 39.30 39.25 39.30 39.00 40.05 16,439,013 649,307,218 39.498 33.46 33.42 33.46 33.20 34.10 19,308,238 33.629 -1.01%
2023-01-27 0 39.70 39.65 39.70 39.30 40.00 6,312,125 250,468,304 39.681 33.80 33.76 33.80 33.46 34.06 7,413,828 33.784 -0.25%
2023-01-26 0 39.80 39.80 39.85 39.40 40.50 6,628,521 263,798,121 39.797 33.89 33.89 33.93 33.55 34.48 7,785,447 33.883 0.13%
2023-01-20 0 39.75 39.70 39.75 38.40 39.80 6,232,837 245,778,948 39.433 33.84 33.80 33.84 32.69 33.89 7,320,701 33.573 2.85%
2023-01-19 0 38.65 38.60 38.65 37.30 38.80 4,894,782 187,770,194 38.361 32.91 32.86 32.91 31.76 33.03 5,749,105 32.661 1.84%
2023-01-18 0 37.95 37.90 37.95 37.40 38.60 8,288,837 313,059,589 37.769 32.31 32.27 32.31 31.84 32.86 9,735,550 32.156 -0.13%
2023-01-17 0 38.00 37.95 38.00 37.35 38.05 12,568,761 474,873,682 37.782 32.35 32.31 32.35 31.80 32.40 14,762,482 32.168 0.26%
2023-01-16 0 37.90 37.85 37.90 37.40 39.25 12,182,054 464,964,791 38.168 32.27 32.23 32.27 31.84 33.42 14,308,280 32.496 -1.94%
2023-01-13 0 38.65 38.65 38.70 38.45 39.75 8,955,472 347,725,220 38.828 32.91 32.91 32.95 32.74 33.84 10,518,538 33.058 -0.13%
2023-01-12 0 38.70 38.70 38.75 37.70 38.80 14,461,005 554,443,468 38.341 32.95 32.95 32.99 32.10 33.03 16,984,994 32.643 0.00%
2023-01-11 0 38.70 38.50 38.70 37.55 38.80 12,818,929 490,817,372 38.288 32.95 32.78 32.95 31.97 33.03 15,056,314 32.599 2.25%
2023-01-10 0 37.85 37.80 37.85 37.50 38.90 9,286,616 352,384,473 37.945 32.23 32.18 32.23 31.93 33.12 10,907,479 32.307 -2.32%
2023-01-09 0 38.75 38.70 38.75 38.00 39.30 12,115,935 469,092,646 38.717 32.99 32.95 32.99 32.35 33.46 14,230,621 32.964 0.78%
2023-01-06 0 38.45 38.45 38.55 37.75 39.30 13,155,823 507,764,292 38.596 32.74 32.74 32.82 32.14 33.46 15,452,008 32.861 1.85%
2023-01-05 0 37.75 37.70 37.75 37.15 38.15 9,507,835 358,667,721 37.723 32.14 32.10 32.14 31.63 32.48 11,167,309 32.118 0.13%
2023-01-04 0 37.70 37.65 37.70 36.80 37.85 13,870,280 519,364,074 37.444 32.10 32.06 32.10 31.33 32.23 16,291,165 31.880 3.01%
2023-01-03 0 36.60 36.55 36.60 34.25 37.20 14,270,353 516,608,061 36.201 31.16 31.12 31.16 29.16 31.67 16,761,066 30.822 2.38%
2022-12-30 0 35.75 35.75 35.80 33.90 35.95 11,617,693 412,016,691 35.465 30.44 30.44 30.48 28.86 30.61 13,645,417 30.195 3.92%
2022-12-29 0 34.40 34.35 34.40 33.75 34.85 10,097,575 344,902,222 34.157 29.29 29.25 29.29 28.73 29.67 11,859,981 29.081 -1.15%
2022-12-28 0 34.80 34.75 34.80 34.40 35.80 11,258,300 395,049,774 35.090 29.63 29.59 29.63 29.29 30.48 13,223,296 29.875 -1.28%
2022-12-23 0 35.25 35.20 35.25 33.90 35.40 10,958,698 383,568,678 35.001 30.01 29.97 30.01 28.86 30.14 12,871,402 29.800 2.32%
2022-12-22 0 34.45 34.40 34.45 34.00 34.90 9,966,411 341,985,589 34.314 29.33 29.29 29.33 28.95 29.71 11,705,924 29.215 1.32%
2022-12-21 0 34.00 33.85 34.00 33.45 34.45 3,813,674 129,262,707 33.895 28.95 28.82 28.95 28.48 29.33 4,479,303 28.858 0.15%
2022-12-20 0 33.95 33.80 33.95 33.60 35.35 8,320,009 283,594,005 34.086 28.90 28.78 28.90 28.61 30.10 9,772,163 29.021 -5.17%
2022-12-19 0 35.80 35.75 35.80 35.10 36.55 9,017,149 321,339,449 35.636 30.48 30.44 30.48 29.88 31.12 10,590,980 30.341 -0.42%
2022-12-16 0 35.95 35.95 36.10 34.70 36.35 15,881,224 569,487,195 35.859 30.61 30.61 30.74 29.54 30.95 18,653,094 30.530 3.90%
2022-12-15 0 34.60 34.55 34.60 33.50 35.25 10,506,436 361,431,418 34.401 29.46 29.42 29.46 28.52 30.01 12,340,204 29.289 0.73%
2022-12-14 0 34.35 34.35 34.40 34.15 35.55 8,415,635 291,346,374 34.620 29.25 29.25 29.29 29.08 30.27 9,884,479 29.475 -0.15%
2022-12-13 0 34.40 34.35 34.40 34.15 35.00 6,798,828 234,757,107 34.529 29.29 29.25 29.29 29.08 29.80 7,985,479 29.398 -0.58%
2022-12-12 0 34.60 34.50 34.60 34.15 35.00 12,968,164 449,114,873 34.632 29.46 29.37 29.46 29.08 29.80 15,231,596 29.486 -2.54%
2022-12-09 0 35.50 35.50 35.55 32.05 35.60 21,433,317 744,751,435 34.747 30.22 30.22 30.27 27.29 30.31 25,174,236 29.584 10.76%
2022-12-08 0 32.05 32.05 32.10 32.00 32.65 10,782,625 347,161,262 32.196 27.29 27.29 27.33 27.24 27.80 12,664,598 27.412 0.00%
2022-12-07 0 32.05 32.05 32.10 32.00 33.90 13,092,959 430,263,257 32.862 27.29 27.29 27.33 27.24 28.86 15,378,172 27.979 -5.32%
2022-12-06 0 33.85 33.80 33.85 32.40 33.95 11,778,120 391,762,930 33.262 28.82 28.78 28.82 27.59 28.90 13,833,844 28.319 1.35%
2022-12-05 0 33.40 33.40 33.45 32.70 34.40 21,051,331 701,913,214 33.343 28.44 28.44 28.48 27.84 29.29 24,725,579 28.388 -0.60%
2022-12-02 0 33.60 33.55 33.60 32.95 34.40 16,686,797 558,528,891 33.471 28.61 28.56 28.61 28.05 29.29 19,599,270 28.497 -0.88%
2022-12-01 0 33.90 33.85 33.90 33.50 36.05 25,213,576 870,732,820 34.534 28.86 28.82 28.86 28.52 30.69 29,614,292 29.402 -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 30.65 30.61 30.65 29.54 30.74 33,032,441 30.477 0.70%
2022-11-29 0 35.75 35.75 35.80 34.45 35.90 22,944,469 811,330,154 35.361 30.44 30.44 30.48 29.33 30.57 26,949,141 30.106 7.68%
2022-11-28 0 33.20 33.15 33.20 32.20 33.45 6,400,585 211,268,695 33.008 28.27 28.22 28.27 27.42 28.48 7,517,727 28.103 -3.07%
2022-11-25 0 34.25 34.20 34.25 33.10 34.35 10,242,090 347,296,019 33.909 29.16 29.12 29.16 28.18 29.25 12,029,719 28.870 2.09%
2022-11-24 0 33.55 33.55 33.60 32.90 34.00 11,652,994 388,727,439 33.359 28.56 28.56 28.61 28.01 28.95 13,686,879 28.401 2.44%
2022-11-23 0 32.75 32.75 32.80 31.90 33.05 9,011,388 293,709,828 32.593 27.88 27.88 27.93 27.16 28.14 10,584,214 27.750 2.18%
2022-11-22 0 32.05 32.05 32.10 31.65 33.05 7,002,172 225,500,032 32.204 27.29 27.29 27.33 26.95 28.14 8,224,314 27.419 0.31%
2022-11-21 0 31.95 31.90 31.95 31.05 32.25 8,318,839 263,071,236 31.624 27.20 27.16 27.20 26.44 27.46 9,770,789 26.924 -1.69%
2022-11-18 0 32.50 32.50 32.55 32.40 33.50 6,885,889 225,538,263 32.754 27.67 27.67 27.71 27.59 28.52 8,087,735 27.886 -1.66%
2022-11-17 0 33.05 33.00 33.05 32.10 33.40 17,421,881 573,884,524 32.940 28.14 28.10 28.14 27.33 28.44 20,462,654 28.045 0.15%
2022-11-16 0 33.00 33.00 33.05 32.85 34.35 28,575,955 957,442,828 33.505 28.10 28.10 28.14 27.97 29.25 33,563,532 28.526 -2.51%
2022-11-15 0 33.85 33.80 33.85 33.50 34.75 26,783,630 910,240,690 33.985 28.82 28.78 28.82 28.52 29.59 31,458,379 28.935 -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 29.03 28.99 29.03 27.46 29.37 61,453,915 28.567 11.80%
2022-11-11 0 30.50 30.50 30.55 28.85 30.70 20,174,974 603,296,864 29.903 25.97 25.97 26.01 24.56 26.14 23,696,265 25.460 9.52%
2022-11-10 0 27.85 27.80 27.85 27.15 28.15 6,664,380 184,426,142 27.673 23.71 23.67 23.71 23.12 23.97 7,827,565 23.561 -1.24%
2022-11-09 0 28.20 28.15 28.20 27.55 29.60 13,469,291 382,202,499 28.376 24.01 23.97 24.01 23.46 25.20 15,820,188 24.159 2.73%
2022-11-08 0 27.45 27.45 27.50 27.00 28.10 11,652,296 319,695,450 27.436 23.37 23.37 23.41 22.99 23.92 13,686,059 23.359 -1.79%
2022-11-07 0 27.95 27.90 27.95 26.95 28.55 17,561,545 492,330,683 28.035 23.80 23.75 23.80 22.95 24.31 20,626,694 23.869 2.95%
2022-11-04 0 27.15 27.15 27.20 24.90 27.75 17,107,045 460,163,328 26.899 23.12 23.12 23.16 21.20 23.63 20,092,867 22.902 9.26%
2022-11-03 0 24.85 24.85 24.90 24.80 25.95 14,426,255 362,360,404 25.118 21.16 21.16 21.20 21.11 22.09 16,944,178 21.386 -4.79%
2022-11-02 0 26.10 26.10 26.15 24.60 26.30 18,306,874 470,857,409 25.720 22.22 22.22 22.26 20.94 22.39 21,502,111 21.898 2.76%
2022-11-01 0 25.40 25.35 25.40 24.45 25.60 17,123,449 429,518,593 25.084 21.63 21.58 21.63 20.82 21.80 20,112,134 21.356 3.25%
2022-10-31 0 24.60 24.55 24.60 23.95 25.80 24,977,297 618,581,358 24.766 20.94 20.90 20.94 20.39 21.97 29,336,774 21.086 -4.28%
2022-10-28 0 25.70 25.65 25.70 25.25 27.00 17,852,318 459,278,379 25.727 21.88 21.84 21.88 21.50 22.99 20,968,218 21.904 -4.28%
2022-10-27 0 26.85 26.80 26.90 26.75 28.10 11,267,740 307,916,648 27.327 22.86 22.82 22.90 22.77 23.92 13,234,384 23.266 -0.92%
2022-10-26 0 27.10 27.05 27.10 26.85 28.40 20,956,405 575,399,677 27.457 23.07 23.03 23.07 22.86 24.18 24,614,085 23.377 -4.07%
2022-10-25 0 28.25 28.25 28.30 27.30 28.85 22,600,573 632,473,052 27.985 24.05 24.05 24.09 23.24 24.56 26,545,222 23.826 -0.35%
2022-10-24 0 28.35 28.35 28.45 28.25 30.80 23,310,436 677,812,521 29.078 24.14 24.14 24.22 24.05 26.22 27,378,983 24.757 -8.99%
2022-10-21 0 31.15 31.10 31.15 30.50 31.75 13,346,821 416,668,478 31.219 26.52 26.48 26.52 25.97 27.03 15,676,343 26.579 1.14%
2022-10-20 0 30.80 30.75 30.80 30.65 31.40 11,194,065 346,087,122 30.917 26.22 26.18 26.22 26.10 26.73 13,147,850 26.323 -1.28%
2022-10-19 0 31.20 31.20 31.25 31.20 33.20 15,191,911 487,902,901 32.116 26.56 26.56 26.61 26.56 28.27 17,843,470 27.343 -0.48%
2022-10-18 0 31.35 31.35 31.40 30.40 31.50 11,146,202 347,152,700 31.145 26.69 26.69 26.73 25.88 26.82 13,091,633 26.517 1.13%
2022-10-17 0 31.00 30.95 31.00 30.45 31.25 8,318,486 256,717,186 30.861 26.39 26.35 26.39 25.93 26.61 9,770,374 26.275 0.65%
2022-10-14 0 30.80 30.80 30.90 30.55 31.50 8,985,354 278,672,194 31.014 26.22 26.22 26.31 26.01 26.82 10,553,636 26.405 1.48%
2022-10-13 0 30.35 30.30 30.35 29.90 30.95 11,092,273 338,068,687 30.478 25.84 25.80 25.84 25.46 26.35 13,028,291 25.949 -0.65%
2022-10-12 0 30.55 30.55 30.60 30.55 31.55 11,945,879 368,987,889 30.888 26.01 26.01 26.05 26.01 26.86 14,030,884 26.298 -2.40%
2022-10-11 0 31.30 31.30 31.35 31.00 32.30 9,724,963 305,421,006 31.406 26.65 26.65 26.69 26.39 27.50 11,422,334 26.739 -2.03%
2022-10-10 0 31.95 31.95 32.00 31.10 33.15 13,685,278 441,195,527 32.239 27.20 27.20 27.24 26.48 28.22 16,073,873 27.448 0.16%
2022-10-07 0 31.90 31.85 31.90 31.60 32.40 6,231,541 198,627,579 31.875 27.16 27.12 27.16 26.90 27.59 7,319,179 27.138 -1.85%
2022-10-06 0 32.50 32.50 32.60 32.35 34.00 5,825,785 191,220,490 32.823 27.67 27.67 27.76 27.54 28.95 6,842,603 27.946 -2.40%
2022-10-05 0 33.30 33.25 33.30 32.10 33.60 17,149,729 564,646,331 32.925 28.35 28.31 28.35 27.33 28.61 20,143,001 28.032 3.42%
2022-10-03 0 32.20 32.15 32.20 30.95 32.60 15,369,771 491,874,850 32.003 27.42 27.37 27.42 26.35 27.76 18,052,373 27.247 4.21%
2022-09-30 0 30.90 30.85 30.90 30.30 31.30 10,271,048 316,606,261 30.825 26.31 26.27 26.31 25.80 26.65 12,063,732 26.244 1.98%
2022-09-29 0 30.30 30.25 30.30 30.10 31.75 10,029,378 306,255,977 30.536 25.80 25.75 25.80 25.63 27.03 11,779,881 25.998 -2.42%
2022-09-28 0 31.05 31.00 31.05 31.05 32.10 12,159,230 380,504,313 31.293 26.44 26.39 26.44 26.44 27.33 14,281,472 26.643 -3.42%
2022-09-27 0 32.15 32.15 32.20 31.65 32.45 6,505,246 208,946,485 32.120 27.37 27.37 27.42 26.95 27.63 7,640,656 27.347 0.63%
2022-09-26 0 31.95 31.95 32.00 31.25 32.90 12,880,384 414,358,265 32.170 27.20 27.20 27.24 26.61 28.01 15,128,495 27.389 1.27%
2022-09-23 0 31.55 31.50 31.55 31.50 32.75 8,715,784 278,156,606 31.914 26.86 26.82 26.86 26.82 27.88 10,237,016 27.172 -1.87%
2022-09-22 0 32.15 32.10 32.15 31.75 32.50 4,910,411 157,972,023 32.171 27.37 27.33 27.37 27.03 27.67 5,767,462 27.390 -0.92%
2022-09-21 0 32.45 32.45 32.50 32.35 33.15 9,151,762 298,809,925 32.651 27.63 27.63 27.67 27.54 28.22 10,749,088 27.799 -2.55%
2022-09-20 0 33.30 33.25 33.35 32.90 33.90 6,510,943 216,546,050 33.259 28.35 28.31 28.39 28.01 28.86 7,647,347 28.316 0.45%
2022-09-19 0 33.15 33.10 33.15 32.75 34.30 16,667,098 554,822,888 33.289 28.22 28.18 28.22 27.88 29.20 19,576,133 28.342 -2.93%
2022-09-16 0 34.15 34.15 34.35 33.80 35.10 19,693,685 676,926,114 34.373 29.08 29.08 29.25 28.78 29.88 23,130,973 29.265 -0.87%
2022-09-15 0 34.45 34.40 34.45 33.05 35.00 17,945,809 618,626,964 34.472 29.33 29.29 29.33 28.14 29.80 21,078,027 29.349 4.87%
2022-09-14 0 32.85 32.85 32.90 32.60 33.25 8,790,083 289,058,791 32.885 27.97 27.97 28.01 27.76 28.31 10,324,283 27.998 -2.50%
2022-09-13 0 33.90 33.80 33.90 32.85 34.15 10,848,663 366,931,898 33.823 28.69 28.60 28.69 27.80 28.90 12,820,827 28.620 0.59%
2022-09-09 0 33.70 33.70 33.75 32.10 34.00 12,325,928 414,675,862 33.643 28.52 28.52 28.56 27.16 28.77 14,566,642 28.467 4.98%
2022-09-08 0 32.10 32.05 32.10 31.95 32.70 6,167,136 198,694,464 32.218 27.16 27.12 27.16 27.04 27.67 7,288,251 27.262 -1.53%
2022-09-07 0 32.60 32.55 32.60 31.45 32.85 8,176,044 264,506,454 32.351 27.59 27.54 27.59 26.61 27.80 9,662,356 27.375 0.15%
2022-09-06 0 32.55 32.55 32.60 31.20 32.95 13,070,878 424,372,555 32.467 27.54 27.54 27.59 26.40 27.88 15,447,015 27.473 4.49%
2022-09-05 0 31.15 31.15 31.20 30.25 31.45 11,453,247 354,241,622 30.929 26.36 26.36 26.40 25.60 26.61 13,535,317 26.172 0.81%
2022-09-02 0 30.90 30.85 30.90 30.65 32.40 11,786,156 365,846,273 31.040 26.15 26.10 26.15 25.94 27.42 13,928,745 26.266 -4.48%
2022-09-01 0 32.35 32.30 32.35 31.20 32.80 13,921,149 449,902,793 32.318 27.37 27.33 27.37 26.40 27.75 16,451,856 27.347 0.31%
2022-08-31 0 32.25 32.20 32.25 31.30 32.90 13,637,229 438,743,324 32.172 27.29 27.25 27.29 26.49 27.84 16,116,323 27.224 0.62%
2022-08-30 0 32.05 32.00 32.05 31.70 32.70 6,691,039 215,012,285 32.134 27.12 27.08 27.12 26.82 27.67 7,907,394 27.191 0.31%
2022-08-29 0 31.95 31.90 31.95 31.25 32.10 4,364,418 138,521,005 31.739 27.04 26.99 27.04 26.44 27.16 5,157,820 26.857 -0.78%
2022-08-26 0 32.20 32.15 32.20 31.90 32.75 7,647,340 246,298,651 32.207 27.25 27.20 27.25 26.99 27.71 9,037,540 27.253 0.78%
2022-08-25 0 31.95 31.90 31.95 30.60 32.30 10,428,471 330,871,323 31.728 27.04 26.99 27.04 25.89 27.33 12,324,249 26.847 4.75%
2022-08-24 0 30.50 30.50 30.55 29.65 30.90 10,742,167 323,971,354 30.159 25.81 25.81 25.85 25.09 26.15 12,694,971 25.520 -1.45%
2022-08-23 0 30.95 30.95 31.00 30.25 32.10 21,366,850 668,427,137 31.283 26.19 26.19 26.23 25.60 27.16 25,251,101 26.471 -0.80%
2022-08-22 0 31.20 31.15 31.20 30.45 31.60 7,433,795 231,622,509 31.158 26.40 26.36 26.40 25.77 26.74 8,785,175 26.365 1.79%
2022-08-19 0 30.65 30.65 30.70 29.50 31.35 8,982,849 274,940,973 30.607 25.94 25.94 25.98 24.96 26.53 10,615,829 25.899 1.16%
2022-08-18 0 30.30 30.20 30.30 30.00 31.00 8,929,745 270,961,082 30.344 25.64 25.55 25.64 25.39 26.23 10,553,071 25.676 -1.30%
2022-08-17 0 30.70 30.65 30.70 30.30 31.30 6,042,888 186,435,891 30.852 25.98 25.94 25.98 25.64 26.49 7,141,416 26.106 0.00%
2022-08-16 0 30.70 30.65 30.70 30.20 32.20 22,595,157 702,981,752 31.112 25.98 25.94 25.98 25.55 27.25 26,702,700 26.326 3.37%
2022-08-15 0 29.70 29.65 29.70 29.65 30.50 12,165,417 363,958,119 29.917 25.13 25.09 25.13 25.09 25.81 14,376,952 25.315 -1.33%
2022-08-12 0 30.10 30.10 30.15 29.50 30.45 10,850,531 325,455,177 29.994 25.47 25.47 25.51 24.96 25.77 12,823,034 25.381 -1.15%
2022-08-11 0 30.45 30.40 30.45 30.15 31.20 17,491,562 533,379,301 30.494 25.77 25.72 25.77 25.51 26.40 20,671,330 25.803 -0.81%
2022-08-10 0 30.70 30.60 30.70 30.25 31.75 12,796,542 395,650,260 30.919 25.98 25.89 25.98 25.60 26.87 15,122,808 26.162 -1.60%
2022-08-09 0 31.20 31.15 31.20 31.15 31.90 6,786,385 213,130,097 31.406 26.40 26.36 26.40 26.36 26.99 8,020,073 26.575 -0.79%
2022-08-08 0 31.45 31.40 31.45 31.15 32.40 5,312,666 167,891,154 31.602 26.61 26.57 26.61 26.36 27.42 6,278,448 26.741 -0.32%
2022-08-05 0 31.55 31.55 31.60 31.10 31.90 6,927,713 218,126,758 31.486 26.70 26.70 26.74 26.32 26.99 8,187,093 26.643 0.80%
2022-08-04 0 31.30 31.25 31.30 30.70 31.50 6,864,358 214,210,893 31.206 26.49 26.44 26.49 25.98 26.65 8,112,220 26.406 0.97%
2022-08-03 0 31.00 30.95 31.00 30.60 31.90 8,004,234 247,421,198 30.911 26.23 26.19 26.23 25.89 26.99 9,459,313 26.156 -1.90%
2022-08-02 0 31.60 31.55 31.60 31.25 32.35 6,855,373 216,835,045 31.630 26.74 26.70 26.74 26.44 27.37 8,101,602 26.764 -2.32%
2022-08-01 0 32.35 32.30 32.35 31.90 33.15 9,701,625 314,025,720 32.368 27.37 27.33 27.37 26.99 28.05 11,465,270 27.389 -1.22%
2022-07-29 0 32.75 32.75 32.80 32.45 33.35 11,292,978 370,005,495 32.764 27.71 27.71 27.75 27.46 28.22 13,345,913 27.724 -1.50%
2022-07-28 0 33.25 33.20 33.25 32.55 33.95 14,567,633 484,327,295 33.247 28.14 28.09 28.14 27.54 28.73 17,215,863 28.133 -1.04%
2022-07-27 0 33.60 33.55 33.60 33.25 34.10 7,682,543 257,813,508 33.558 28.43 28.39 28.43 28.14 28.85 9,079,142 28.396 -2.04%
2022-07-26 0 34.30 34.25 34.30 32.95 34.80 14,189,086 484,117,962 34.119 29.02 28.98 29.02 27.88 29.45 16,768,501 28.871 3.63%
2022-07-25 0 33.10 33.05 33.10 31.90 33.45 9,461,540 310,595,847 32.827 28.01 27.97 28.01 26.99 28.30 11,181,541 27.778 3.28%
2022-07-22 0 32.05 32.00 32.05 31.80 32.85 12,129,755 389,738,442 32.131 27.12 27.08 27.12 26.91 27.80 14,334,807 27.188 -1.84%
2022-07-21 0 32.65 32.65 32.70 32.40 34.40 18,462,787 605,672,787 32.805 27.63 27.63 27.67 27.42 29.11 21,819,112 27.759 -3.83%
2022-07-20 0 33.95 33.95 34.00 33.90 34.85 8,655,587 296,317,589 34.234 28.73 28.73 28.77 28.69 29.49 10,229,075 28.968 -1.59%
2022-07-19 0 34.50 34.50 34.55 33.95 34.80 7,913,418 272,616,517 34.450 29.19 29.19 29.24 28.73 29.45 9,351,988 29.151 0.29%
2022-07-18 0 34.40 34.35 34.40 33.30 35.05 10,336,150 353,858,656 34.235 29.11 29.07 29.11 28.18 29.66 12,215,145 28.969 2.99%
2022-07-15 0 33.40 33.35 33.40 33.05 34.45 13,994,737 471,394,681 33.684 28.26 28.22 28.26 27.97 29.15 16,538,821 28.502 -1.62%
2022-07-14 0 33.95 33.95 34.00 33.25 35.20 23,304,547 793,364,062 34.043 28.73 28.73 28.77 28.14 29.79 27,541,049 28.807 -3.28%
2022-07-13 0 35.10 35.10 35.15 34.90 36.50 13,715,190 483,731,935 35.270 29.70 29.70 29.74 29.53 30.89 16,208,456 29.844 -2.09%
2022-07-12 0 35.85 35.85 35.90 35.75 36.75 4,974,792 179,743,805 36.131 30.34 30.34 30.38 30.25 31.10 5,879,153 30.573 -0.42%
2022-07-11 0 36.00 35.95 36.00 35.40 36.85 10,112,181 364,043,996 36.001 30.46 30.42 30.46 29.95 31.18 11,950,461 30.463 -2.70%
2022-07-08 0 37.00 36.95 37.00 36.40 37.20 8,683,416 319,561,534 36.801 31.31 31.27 31.31 30.80 31.48 10,261,963 31.140 2.64%
2022-07-07 0 36.05 36.05 36.10 35.70 36.55 7,465,489 269,751,232 36.133 30.50 30.50 30.55 30.21 30.93 8,822,630 30.575 0.14%
2022-07-06 0 36.00 35.85 36.00 34.95 36.10 10,600,971 376,562,771 35.522 30.46 30.34 30.46 29.57 30.55 12,528,107 30.057 -1.91%
2022-07-05 0 36.70 36.65 36.70 36.35 37.00 4,892,920 179,616,963 36.710 31.05 31.01 31.05 30.76 31.31 5,782,397 31.063 0.69%
2022-07-04 0 36.45 36.40 36.45 35.70 36.60 8,478,360 307,495,062 36.268 30.84 30.80 30.84 30.21 30.97 10,019,630 30.689 -0.41%
2022-06-30 0 36.60 36.60 36.65 35.90 37.00 9,832,490 359,994,002 36.613 30.97 30.97 31.01 30.38 31.31 11,619,925 30.981 0.97%
2022-06-29 0 36.25 36.25 36.30 35.50 37.00 8,248,297 300,500,264 36.432 30.67 30.67 30.72 30.04 31.31 9,747,744 30.828 0.28%
2022-06-28 0 36.15 36.05 36.15 35.70 36.35 6,004,122 216,521,783 36.062 30.59 30.50 30.59 30.21 30.76 7,095,603 30.515 1.40%
2022-06-27 0 35.65 35.60 35.65 35.00 36.00 8,113,470 288,687,240 35.581 30.17 30.12 30.17 29.62 30.46 9,588,407 30.108 0.71%
2022-06-24 0 35.40 35.35 35.40 35.20 35.95 9,443,497 335,576,122 35.535 29.95 29.91 29.95 29.79 30.42 11,160,218 30.069 0.85%
2022-06-23 0 35.10 35.05 35.10 33.70 35.50 12,604,595 441,264,603 35.008 29.70 29.66 29.70 28.52 30.04 14,895,967 29.623 3.24%
2022-06-22 0 34.00 34.00 34.05 33.90 35.05 6,937,327 238,952,212 34.444 28.77 28.77 28.81 28.69 29.66 8,198,454 29.146 -1.73%
2022-06-21 0 34.60 34.55 34.60 33.90 35.40 13,237,143 459,786,604 34.735 29.28 29.24 29.28 28.69 29.95 15,643,505 29.392 1.32%
2022-06-20 0 34.15 34.10 34.15 31.80 34.45 19,885,802 669,958,197 33.690 28.90 28.85 28.90 26.91 29.15 23,500,815 28.508 8.36%
2022-06-17 0 33.00 32.95 33.00 32.60 33.40 11,439,419 378,152,231 33.057 26.67 26.63 26.67 26.34 26.99 14,155,546 26.714 1.07%
2022-06-16 0 32.65 32.65 32.70 32.45 33.70 8,049,716 264,901,175 32.908 26.39 26.39 26.43 26.22 27.23 9,961,006 26.594 -2.54%
2022-06-15 0 33.50 33.45 33.50 31.60 33.80 14,296,439 476,060,591 33.299 27.07 27.03 27.07 25.54 27.31 17,690,925 26.910 3.40%
2022-06-14 0 32.40 32.40 32.45 32.15 32.70 7,908,052 256,425,172 32.426 26.18 26.18 26.22 25.98 26.43 9,785,706 26.204 -0.15%
2022-06-13 0 32.45 32.45 32.50 32.15 32.95 10,814,384 352,562,099 32.601 26.22 26.22 26.26 25.98 26.63 13,382,106 26.346 -2.84%
2022-06-10 0 33.40 33.40 33.45 33.30 34.30 16,671,226 560,288,729 33.608 26.99 26.99 27.03 26.91 27.72 20,629,571 27.159 -3.05%
2022-06-09 0 34.45 34.45 34.55 32.95 34.75 10,887,812 373,656,977 34.319 27.84 27.84 27.92 26.63 28.08 13,472,968 27.734 2.38%
2022-06-08 0 33.65 33.60 33.65 33.35 33.95 10,112,075 340,274,598 33.650 27.19 27.15 27.19 26.95 27.44 12,513,043 27.194 -0.44%
2022-06-07 0 33.80 33.80 33.85 33.45 34.20 10,457,750 353,769,690 33.828 27.31 27.31 27.35 27.03 27.64 12,940,794 27.338 -1.89%
2022-06-06 0 34.45 34.40 34.45 33.20 34.70 11,339,397 382,531,917 33.735 27.84 27.80 27.84 26.83 28.04 14,031,775 27.262 -0.14%
2022-06-02 0 34.50 34.45 34.50 34.30 35.65 8,967,243 310,622,753 34.640 27.88 27.84 27.88 27.72 28.81 11,096,387 27.993 -3.23%
2022-06-01 0 35.65 35.65 35.70 34.50 36.00 11,412,760 403,818,472 35.383 28.81 28.81 28.85 27.88 29.09 14,122,557 28.594 1.86%
2022-05-31 0 35.00 34.95 35.00 34.00 35.00 19,700,451 683,291,887 34.684 28.28 28.24 28.28 27.48 28.28 24,378,043 28.029 1.60%
2022-05-30 0 34.45 34.45 34.50 34.45 35.55 10,430,355 363,257,946 34.827 27.84 27.84 27.88 27.84 28.73 12,906,894 28.144 -2.41%
2022-05-27 0 35.30 35.25 35.30 34.55 35.90 8,534,286 300,593,997 35.222 28.53 28.49 28.53 27.92 29.01 10,560,631 28.464 2.17%
2022-05-26 0 34.55 34.55 34.60 33.80 34.95 6,270,810 215,813,341 34.416 27.92 27.92 27.96 27.31 28.24 7,759,725 27.812 -0.29%
2022-05-25 0 34.65 34.60 34.65 34.15 35.30 8,231,404 285,214,427 34.650 28.00 27.96 28.00 27.60 28.53 10,185,834 28.001 0.00%
2022-05-24 0 34.65 34.60 34.65 34.45 35.70 5,312,857 184,830,823 34.789 28.00 27.96 28.00 27.84 28.85 6,574,319 28.114 -2.94%
2022-05-23 0 35.70 35.65 35.70 34.65 35.85 6,080,809 215,601,195 35.456 28.85 28.81 28.85 28.00 28.97 7,524,611 28.653 0.42%
2022-05-20 0 35.55 35.55 35.70 35.00 36.10 10,784,896 383,241,892 35.535 28.73 28.73 28.85 28.28 29.17 13,345,616 28.717 1.57%
2022-05-19 0 35.00 34.95 35.00 34.10 35.25 7,748,790 269,897,058 34.831 28.28 28.24 28.28 27.56 28.49 9,588,630 28.148 0.14%
2022-05-18 0 34.95 34.85 34.95 33.90 35.40 7,598,156 265,037,192 34.882 28.24 28.16 28.24 27.40 28.61 9,402,230 28.189 1.60%
2022-05-17 0 34.40 34.35 34.40 33.55 34.80 7,887,886 270,247,244 34.261 27.80 27.76 27.80 27.11 28.12 9,760,752 27.687 1.18%
2022-05-16 0 34.00 33.95 34.00 33.75 35.50 7,318,998 251,339,308 34.341 27.48 27.44 27.48 27.27 28.69 9,056,790 27.751 0.59%
2022-05-13 0 33.80 33.70 33.80 31.60 34.00 13,067,018 434,823,561 33.276 27.31 27.23 27.31 25.54 27.48 16,169,595 26.891 5.46%
2022-05-12 0 32.05 32.05 32.10 31.85 33.20 11,779,449 380,338,003 32.288 25.90 25.90 25.94 25.74 26.83 14,576,311 26.093 -2.58%
2022-05-11 0 32.90 32.90 32.95 32.65 33.65 15,563,804 513,545,845 32.996 26.59 26.59 26.63 26.39 27.19 19,259,208 26.665 -3.24%
2022-05-10 0 34.00 33.95 34.00 32.50 34.35 10,662,627 358,740,147 33.645 27.48 27.44 27.48 26.26 27.76 13,194,316 27.189 -0.58%
2022-05-06 0 34.20 34.15 34.20 33.40 35.50 12,047,334 410,501,043 34.074 27.64 27.60 27.64 26.99 28.69 14,907,802 27.536 -4.47%
2022-05-05 0 35.80 35.75 35.80 35.70 37.40 8,128,980 294,232,932 36.196 28.93 28.89 28.93 28.85 30.22 10,059,091 29.250 -1.78%
2022-05-04 0 36.45 36.45 36.50 36.25 37.55 6,760,143 248,964,568 36.828 29.46 29.46 29.50 29.29 30.35 8,365,243 29.762 -0.41%
2022-05-03 0 36.60 36.60 36.65 35.00 36.95 10,038,875 365,236,125 36.382 29.58 29.58 29.62 28.28 29.86 12,422,463 29.401 3.68%
2022-04-29 0 35.30 35.25 35.30 34.30 35.45 13,704,154 479,686,578 35.003 28.53 28.49 28.53 27.72 28.65 16,958,010 28.287 1.29%
2022-04-28 0 34.85 34.80 34.85 33.95 35.00 13,775,543 477,174,565 34.639 28.16 28.12 28.16 27.44 28.28 17,046,350 27.993 1.90%
2022-04-27 0 34.20 34.20 34.25 33.90 34.80 11,649,565 400,702,881 34.396 27.64 27.64 27.68 27.40 28.12 14,415,588 27.796 -1.30%
2022-04-26 0 34.65 34.65 34.70 34.50 35.35 10,406,804 363,264,966 34.906 28.00 28.00 28.04 27.88 28.57 12,877,751 28.209 -0.14%
2022-04-25 0 34.70 34.70 34.75 34.30 35.40 7,653,997 265,661,389 34.709 28.04 28.04 28.08 27.72 28.61 9,471,330 28.049 -2.80%
2022-04-22 0 35.70 35.65 35.70 34.25 35.85 6,641,411 235,108,636 35.400 28.85 28.81 28.85 27.68 28.97 8,218,320 28.608 1.56%
2022-04-21 0 35.15 35.10 35.15 33.65 35.85 14,032,569 491,508,895 35.026 28.41 28.37 28.41 27.19 28.97 17,364,403 28.306 -0.28%
2022-04-20 0 35.25 35.25 35.30 34.95 37.60 21,376,763 766,086,563 35.837 28.49 28.49 28.53 28.24 30.39 26,452,371 28.961 -6.87%
2022-04-19 0 37.85 37.80 37.85 37.15 39.55 15,957,261 605,285,046 37.932 30.59 30.55 30.59 30.02 31.96 19,746,085 30.653 -3.81%
2022-04-14 0 39.35 39.30 39.35 38.60 39.80 8,799,115 345,718,710 39.290 31.80 31.76 31.80 31.19 32.16 10,888,340 31.751 1.55%
2022-04-13 0 38.75 38.70 38.75 37.25 39.30 10,396,643 399,962,619 38.470 31.31 31.27 31.31 30.10 31.76 12,865,178 31.089 2.24%
2022-04-12 0 37.90 37.85 37.90 37.50 38.55 8,223,133 312,285,368 37.976 30.63 30.59 30.63 30.30 31.15 10,175,599 30.690 -0.52%
2022-04-11 0 38.10 38.05 38.10 37.70 39.20 10,857,265 414,379,940 38.166 30.79 30.75 30.79 30.47 31.68 13,435,168 30.843 -3.30%
2022-04-08 0 39.40 39.35 39.40 37.60 39.50 9,257,909 360,277,923 38.916 31.84 31.80 31.84 30.39 31.92 11,456,068 31.449 3.28%
2022-04-07 0 38.15 38.15 38.25 37.75 39.25 14,323,561 550,218,985 38.414 30.83 30.83 30.91 30.51 31.72 17,724,487 31.043 -2.18%
2022-04-06 0 39.00 38.95 39.00 37.75 40.30 23,009,105 904,570,753 39.314 31.52 31.48 31.52 30.51 32.57 28,472,289 31.770 1.04%
2022-04-04 0 38.60 38.55 38.65 37.05 39.00 20,482,070 785,205,823 38.336 31.19 31.15 31.23 29.94 31.52 25,345,246 30.980 3.49%
2022-04-01 0 37.30 37.25 37.30 36.10 37.50 7,719,554 285,111,577 36.934 30.14 30.10 30.14 29.17 30.30 9,552,452 29.847 2.19%
2022-03-31 0 36.50 36.50 36.55 36.20 37.90 10,212,305 377,636,466 36.979 29.50 29.50 29.54 29.25 30.63 12,637,071 29.883 -1.48%
2022-03-30 0 37.05 37.00 37.05 35.60 37.20 11,328,683 416,168,730 36.736 29.94 29.90 29.94 28.77 30.06 14,018,518 29.687 4.96%
2022-03-29 0 35.30 35.30 35.35 34.90 36.05 6,541,359 231,167,097 35.339 28.53 28.53 28.57 28.20 29.13 8,094,512 28.558 -1.40%
2022-03-28 0 35.80 35.80 35.85 35.40 36.40 5,451,663 194,796,762 35.732 28.93 28.93 28.97 28.61 29.42 6,746,083 28.876 -0.83%
2022-03-25 0 36.10 36.10 36.15 35.95 36.95 7,644,973 277,697,828 36.324 29.17 29.17 29.21 29.05 29.86 9,460,163 29.354 -0.96%
2022-03-24 0 36.45 36.40 36.45 36.15 37.15 8,458,281 309,336,195 36.572 29.46 29.42 29.46 29.21 30.02 10,466,579 29.555 -0.82%
2022-03-23 0 36.75 36.75 36.80 36.30 37.85 12,607,164 464,447,534 36.840 29.70 29.70 29.74 29.33 30.59 15,600,556 29.771 -1.47%
2022-03-22 0 37.30 37.25 37.30 35.50 37.50 12,017,575 442,648,986 36.833 30.14 30.10 30.14 28.69 30.30 14,870,977 29.766 3.90%
2022-03-21 0 35.90 35.85 35.90 35.15 38.00 11,583,131 417,479,794 36.042 29.01 28.97 29.01 28.41 30.71 14,333,381 29.126 -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 30.06 30.06 30.18 29.46 30.59 39,547,858 30.153 -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 30.39 30.30 30.39 28.28 30.47 35,822,261 29.606 8.36%
2022-03-16 0 34.70 34.65 34.70 31.65 35.20 29,579,582 999,358,709 33.785 28.04 28.00 28.04 25.58 28.45 36,602,833 27.303 11.94%
2022-03-15 0 31.00 31.00 31.05 30.50 33.40 25,445,400 803,813,725 31.590 25.05 25.05 25.09 24.65 26.99 31,487,048 25.528 -7.60%
2022-03-14 0 33.55 33.55 33.60 32.90 35.20 22,682,671 765,772,283 33.760 27.11 27.11 27.15 26.59 28.45 28,068,348 27.282 -5.89%
2022-03-11 0 35.65 35.65 35.70 35.10 37.10 14,259,978 512,040,102 35.907 28.81 28.81 28.85 28.37 29.98 17,645,807 29.018 -3.26%
2022-03-10 0 36.85 36.80 36.85 35.85 36.90 9,084,629 331,597,110 36.501 29.78 29.74 29.78 28.97 29.82 11,241,645 29.497 3.22%
2022-03-09 0 35.70 35.65 35.70 34.80 37.00 20,969,570 748,476,083 35.693 28.85 28.81 28.85 28.12 29.90 25,948,496 28.845 -3.25%
2022-03-08 0 36.90 36.85 36.90 36.60 37.85 11,233,393 416,915,734 37.114 29.82 29.78 29.82 29.58 30.59 13,900,602 29.993 -2.38%
2022-03-07 0 37.80 37.75 37.80 36.55 38.55 15,391,794 582,088,604 37.818 30.55 30.51 30.55 29.54 31.15 19,046,356 30.562 -1.18%
2022-03-04 0 38.25 38.25 38.35 37.20 38.40 10,849,826 413,409,418 38.103 30.91 30.91 30.99 30.06 31.03 13,425,963 30.792 0.66%
2022-03-03 0 38.00 37.95 38.00 37.20 38.25 9,015,918 342,020,196 37.935 30.71 30.67 30.71 30.06 30.91 11,156,619 30.656 2.84%
2022-03-02 0 36.95 36.95 37.00 36.75 38.00 9,438,892 350,684,244 37.153 29.86 29.86 29.90 29.70 30.71 11,680,023 30.024 -1.73%
2022-03-01 0 37.60 37.60 37.65 37.35 38.25 7,641,521 288,028,277 37.693 30.39 30.39 30.43 30.18 30.91 9,455,891 30.460 -1.05%
2022-02-28 0 38.00 37.95 38.00 36.45 38.20 15,555,897 583,300,795 37.497 30.71 30.67 30.71 29.46 30.87 19,249,423 30.302 3.26%
2022-02-25 0 36.80 36.80 36.85 36.40 38.45 18,817,087 695,866,937 36.981 29.74 29.74 29.78 29.42 31.07 23,284,936 29.885 -3.29%
2022-02-24 0 38.05 38.00 38.05 37.80 39.30 14,767,866 566,483,541 38.359 30.75 30.71 30.75 30.55 31.76 18,274,286 30.999 -3.18%
2022-02-23 0 39.30 39.25 39.30 39.15 40.00 9,217,441 364,117,431 39.503 31.76 31.72 31.76 31.64 32.32 11,405,991 31.923 -1.13%
2022-02-22 0 39.75 39.70 39.75 38.75 39.85 6,150,900 242,675,326 39.454 32.12 32.08 32.12 31.31 32.20 7,611,344 31.883 0.13%
2022-02-21 0 39.70 39.65 39.70 39.00 40.50 13,949,082 551,979,296 39.571 32.08 32.04 32.08 31.52 32.73 17,261,093 31.978 -2.22%
2022-02-18 0 40.60 40.55 40.60 38.20 40.75 14,836,922 595,755,661 40.154 32.81 32.77 32.81 30.87 32.93 18,359,738 32.449 5.05%
2022-02-17 0 38.65 38.65 38.70 38.45 40.20 8,833,583 343,463,858 38.882 31.23 31.23 31.27 31.07 32.49 10,930,992 31.421 -1.65%
2022-02-16 0 39.30 39.25 39.30 38.70 39.80 5,551,889 218,114,764 39.287 31.76 31.72 31.76 31.27 32.16 6,870,106 31.748 1.81%
2022-02-15 0 38.60 38.60 38.65 38.00 38.95 8,065,053 309,993,594 38.437 31.19 31.19 31.23 30.71 31.48 9,979,985 31.062 1.05%
2022-02-14 0 38.20 38.20 38.25 38.00 40.25 15,616,432 602,169,112 38.560 30.87 30.87 30.91 30.71 32.53 19,324,331 31.161 -5.91%
2022-02-11 0 40.60 40.55 40.60 39.55 41.05 14,296,640 577,450,744 40.391 32.81 32.77 32.81 31.96 33.17 17,691,174 32.641 2.40%
2022-02-10 0 39.65 39.60 39.65 38.85 39.80 12,262,572 483,528,715 39.431 32.04 32.00 32.04 31.40 32.16 15,174,145 31.865 2.85%
2022-02-09 0 38.55 38.50 38.55 38.35 39.20 9,936,382 384,865,551 38.733 31.15 31.11 31.15 30.99 31.68 12,295,634 31.301 0.92%
2022-02-08 0 38.20 38.15 38.20 37.50 38.95 8,541,628 325,315,922 38.086 30.87 30.83 30.87 30.30 31.48 10,569,716 30.778 -0.78%
2022-02-07 0 38.50 38.45 38.50 37.85 39.40 10,313,087 398,893,516 38.678 31.11 31.07 31.11 30.59 31.84 12,761,783 31.257 -0.26%
2022-02-04 0 38.60 38.55 38.60 37.85 38.80 8,522,415 328,168,985 38.507 31.19 31.15 31.19 30.59 31.36 10,545,941 31.118 2.80%
2022-01-31 0 37.55 37.55 37.70 35.85 37.80 6,270,000 233,136,000 37.183 30.35 30.35 30.47 28.97 30.55 7,758,722 30.048 2.88%
2022-01-28 0 36.50 36.45 36.50 36.15 37.10 9,545,266 349,672,576 36.633 29.50 29.46 29.50 29.21 29.98 11,811,654 29.604 -0.68%
2022-01-27 0 36.75 36.70 36.75 36.25 37.70 18,958,703 697,287,384 36.779 29.70 29.66 29.70 29.29 30.47 23,460,177 29.722 -2.39%
2022-01-26 0 37.65 37.60 37.65 37.35 38.35 11,300,557 428,340,150 37.904 30.43 30.39 30.43 30.18 30.99 13,983,713 30.631 0.00%
2022-01-25 0 37.65 37.60 37.65 37.30 38.60 12,734,687 481,724,311 37.828 30.43 30.39 30.43 30.14 31.19 15,758,357 30.569 -2.08%
2022-01-24 0 38.45 38.35 38.45 37.70 38.60 9,557,457 365,139,218 38.205 31.07 30.99 31.07 30.47 31.19 11,826,739 30.874 0.52%
2022-01-21 0 38.25 38.20 38.25 37.20 38.55 14,317,616 542,917,064 37.920 30.91 30.87 30.91 30.06 31.15 17,717,130 30.644 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 30.35 30.30 30.35 30.14 31.80 35,572,171 30.758 -1.18%
2022-01-19 0 38.00 37.95 38.00 36.65 38.20 16,121,862 609,948,754 37.834 30.71 30.67 30.71 29.62 30.87 19,949,769 30.574 3.83%
2022-01-18 0 36.60 36.50 36.60 35.65 37.20 9,636,350 351,282,335 36.454 29.58 29.50 29.58 28.81 30.06 11,924,364 29.459 1.39%
2022-01-17 0 36.10 36.05 36.10 35.55 36.60 14,958,266 541,991,544 36.234 29.17 29.13 29.17 28.73 29.58 18,509,893 29.281 1.26%
2022-01-14 0 35.65 35.60 35.65 35.25 36.60 11,143,214 398,464,446 35.758 28.81 28.77 28.81 28.49 29.58 13,789,012 28.897 -0.56%
2022-01-13 0 35.85 35.85 35.90 35.65 37.50 14,648,828 531,626,502 36.291 28.97 28.97 29.01 28.81 30.30 18,126,984 29.328 -1.78%
2022-01-12 0 36.50 36.45 36.50 36.35 37.20 10,350,839 378,661,520 36.583 29.50 29.46 29.50 29.38 30.06 12,808,498 29.563 -0.41%
2022-01-11 0 36.65 36.60 36.65 36.45 37.75 17,574,073 648,248,471 36.887 29.62 29.58 29.62 29.46 30.51 21,746,786 29.809 -0.95%
2022-01-10 0 37.00 36.95 37.00 35.35 37.05 19,580,506 714,196,163 36.475 29.90 29.86 29.90 28.57 29.94 24,229,618 29.476 2.21%
2022-01-07 0 36.20 36.15 36.20 33.60 36.25 26,401,733 939,575,382 35.588 29.25 29.21 29.25 27.15 29.29 32,670,449 28.759 7.26%
2022-01-06 0 33.75 33.75 33.80 33.35 34.45 8,938,153 302,115,120 33.801 27.27 27.27 27.31 26.95 27.84 11,060,390 27.315 -1.03%
2022-01-05 0 34.10 34.05 34.10 33.00 34.40 10,076,722 341,655,877 33.905 27.56 27.52 27.56 26.67 27.80 12,469,296 27.400 1.34%
2022-01-04 0 33.65 33.65 33.70 32.55 34.45 11,435,204 385,136,047 33.680 27.19 27.19 27.23 26.30 27.84 14,150,330 27.217 3.22%
2022-01-03 0 32.60 32.55 32.60 32.10 33.35 4,128,685 134,026,746 32.462 26.34 26.30 26.34 25.94 26.95 5,108,982 26.234 -0.61%
2021-12-31 0 32.80 32.80 32.85 32.75 33.70 2,827,631 93,575,135 33.093 26.51 26.51 26.55 26.47 27.23 3,499,012 26.743 -0.61%
2021-12-30 0 33.00 32.95 33.00 32.75 33.50 5,853,222 192,757,672 32.932 26.67 26.63 26.67 26.47 27.07 7,242,986 26.613 -0.75%
2021-12-29 0 33.25 33.20 33.25 32.90 34.10 3,438,875 114,586,969 33.321 26.87 26.83 26.87 26.59 27.56 4,255,387 26.928 -1.77%
2021-12-28 0 33.85 33.80 33.85 32.85 34.20 11,160,400 376,569,802 33.742 27.35 27.31 27.35 26.55 27.64 13,810,278 27.267 1.96%
2021-12-24 0 33.20 33.20 33.30 32.90 33.55 1,915,970 63,614,394 33.202 26.83 26.83 26.91 26.59 27.11 2,370,890 26.831 -0.15%
2021-12-23 0 33.25 33.20 33.25 32.40 33.50 6,373,666 211,588,527 33.197 26.87 26.83 26.87 26.18 27.07 7,887,002 26.827 1.68%
2021-12-22 0 32.70 32.65 32.70 32.40 33.20 6,322,989 206,729,666 32.695 26.43 26.39 26.43 26.18 26.83 7,824,293 26.422 -1.80%
2021-12-21 0 33.30 33.30 33.35 32.25 33.55 11,419,412 377,651,544 33.071 26.91 26.91 26.95 26.06 27.11 14,130,789 26.725 1.83%
2021-12-20 0 32.70 32.65 32.70 32.35 33.45 7,973,383 261,384,966 32.782 26.43 26.39 26.43 26.14 27.03 9,866,549 26.492 -1.36%
2021-12-17 0 33.15 33.15 33.30 32.40 33.70 15,315,789 506,970,245 33.101 26.79 26.79 26.91 26.18 27.23 18,952,305 26.750 0.91%
2021-12-16 0 32.85 32.80 32.85 32.25 33.35 10,530,193 344,473,139 32.713 26.55 26.51 26.55 26.06 26.95 13,030,437 26.436 0.31%
2021-12-15 0 32.75 32.70 32.75 32.05 33.55 10,309,741 338,808,923 32.863 26.47 26.43 26.47 25.90 27.11 12,757,642 26.557 0.77%
2021-12-14 0 32.50 32.45 32.50 32.05 33.35 16,269,491 530,371,597 32.599 26.26 26.22 26.26 25.90 26.95 20,132,450 26.344 -4.69%
2021-12-13 0 34.10 34.10 34.15 34.00 35.10 9,358,388 320,688,936 34.268 27.56 27.56 27.60 27.48 28.37 11,580,404 27.692 -1.87%
2021-12-10 0 34.75 34.65 34.75 34.55 36.20 11,643,287 409,230,112 35.147 28.08 28.00 28.08 27.92 29.25 14,407,820 28.403 -0.71%
2021-12-09 0 35.00 35.00 35.05 34.05 35.80 14,258,310 497,646,390 34.902 28.28 28.28 28.32 27.52 28.93 17,643,743 28.205 2.49%
2021-12-08 0 34.15 34.05 34.15 33.15 34.35 13,151,009 445,279,977 33.859 27.60 27.52 27.60 26.79 27.76 16,273,529 27.362 1.19%
2021-12-07 0 33.75 33.75 33.80 33.40 35.50 17,500,796 595,796,154 34.044 27.27 27.27 27.31 26.99 28.69 21,656,111 27.512 0.00%
2021-12-06 0 33.75 33.75 33.85 33.70 34.75 14,526,450 492,825,095 33.926 27.27 27.27 27.35 27.23 28.08 17,975,549 27.416 0.90%
2021-12-03 0 33.45 33.40 33.45 32.60 33.75 11,655,686 387,830,978 33.274 27.03 26.99 27.03 26.34 27.27 14,423,163 26.889 0.15%
2021-12-02 0 33.40 33.35 33.40 32.25 33.95 10,578,968 352,879,536 33.357 26.99 26.95 26.99 26.06 27.44 13,090,793 26.956 2.45%
2021-12-01 0 32.60 32.55 32.60 32.05 33.95 11,648,990 384,148,504 32.977 26.34 26.30 26.34 25.90 27.44 14,414,877 26.649 0.46%
2021-11-30 0 32.45 32.40 32.50 32.20 34.75 24,233,501 791,466,049 32.660 26.22 26.18 26.26 26.02 28.08 29,987,401 26.393 -5.39%
2021-11-29 0 34.30 34.30 34.35 33.90 35.30 15,278,076 524,334,989 34.319 27.72 27.72 27.76 27.40 28.53 18,905,638 27.734 -0.29%
2021-11-26 0 34.40 34.35 34.40 34.15 34.85 8,503,049 292,755,453 34.429 27.80 27.76 27.80 27.60 28.16 10,521,977 27.823 -1.71%
2021-11-25 0 35.00 34.90 35.00 34.40 35.25 5,844,420 203,230,206 34.773 28.28 28.20 28.28 27.80 28.49 7,232,094 28.101 -0.85%
2021-11-24 0 35.30 35.30 35.35 34.80 35.50 9,079,872 319,381,324 35.175 28.53 28.53 28.57 28.12 28.69 11,235,758 28.425 0.00%
2021-11-23 0 35.30 35.20 35.30 34.60 35.45 13,472,143 472,334,940 35.060 28.53 28.45 28.53 27.96 28.65 16,670,912 28.333 0.86%
2021-11-22 0 35.00 34.95 35.00 34.35 35.75 18,866,000 660,191,675 34.994 28.28 28.24 28.28 27.76 28.89 23,345,463 28.279 -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 28.32 28.28 28.32 26.51 28.89 36,102,337 28.038 6.05%
2021-11-18 0 33.05 33.05 33.10 32.90 33.80 12,343,662 409,336,499 33.162 26.71 26.71 26.75 26.59 27.31 15,274,489 26.799 -2.94%
2021-11-17 0 34.05 34.00 34.05 33.35 34.80 16,190,695 549,792,628 33.957 27.52 27.48 27.52 26.95 28.12 20,034,945 27.442 -1.16%
2021-11-16 0 34.45 34.40 34.45 33.10 35.00 14,989,364 514,793,110 34.344 27.84 27.80 27.84 26.75 28.28 18,548,375 27.754 2.53%
2021-11-15 0 33.60 33.55 33.60 32.55 33.70 18,004,581 598,740,251 33.255 27.15 27.11 27.15 26.30 27.23 22,279,512 26.874 -1.18%
2021-11-12 0 34.00 33.95 34.00 33.25 34.80 23,244,656 788,666,278 33.929 27.48 27.44 27.48 26.87 28.12 28,763,769 27.419 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 26.91 26.87 26.91 25.29 27.44 47,049,842 26.781 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 25.50 25.46 25.50 23.15 25.66 50,051,294 24.475 8.79%
2021-11-09 0 29.00 28.95 29.00 28.20 29.40 13,065,313 376,699,688 28.832 23.44 23.40 23.44 22.79 23.76 16,167,486 23.300 -0.17%
2021-11-08 0 29.05 29.00 29.05 28.45 29.55 14,730,697 427,640,961 29.031 23.48 23.44 23.48 22.99 23.88 18,228,291 23.460 2.11%
2021-11-05 0 28.45 28.45 28.50 28.30 28.90 12,034,749 343,408,043 28.535 22.99 22.99 23.03 22.87 23.35 14,892,229 23.060 -1.22%
2021-11-04 0 28.80 28.75 28.80 28.40 29.55 13,600,611 391,062,868 28.753 23.27 23.23 23.27 22.95 23.88 16,829,882 23.236 -2.04%
2021-11-03 0 29.40 29.40 29.45 28.85 29.80 15,447,140 452,703,009 29.307 23.76 23.76 23.80 23.31 24.08 19,114,844 23.683 -0.51%
2021-11-02 0 29.55 29.50 29.55 29.10 30.60 17,492,081 515,514,007 29.471 23.88 23.84 23.88 23.52 24.73 21,645,327 23.816 -2.15%
2021-11-01 0 30.20 30.10 30.20 29.55 30.35 9,467,976 284,006,488 29.997 24.41 24.32 24.41 23.88 24.53 11,716,012 24.241 -0.33%
2021-10-29 0 30.30 30.25 30.30 30.15 31.35 19,037,154 580,423,514 30.489 24.49 24.45 24.49 24.36 25.33 23,557,255 24.639 -3.04%
2021-10-28 0 31.25 31.20 31.25 31.05 31.85 9,860,784 309,446,997 31.382 25.25 25.21 25.25 25.09 25.74 12,202,087 25.360 -1.11%
2021-10-27 0 31.60 31.55 31.60 30.70 32.00 13,532,694 427,545,402 31.594 25.54 25.50 25.54 24.81 25.86 16,745,840 25.531 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 25.21 25.17 25.21 24.69 26.95 40,874,916 25.331 -6.73%
2021-10-25 0 33.45 33.40 33.45 32.40 34.30 21,126,399 704,000,017 33.323 27.03 26.99 27.03 26.18 27.72 26,142,562 26.929 -0.89%
2021-10-22 0 33.75 33.70 33.75 33.20 34.95 27,497,443 934,608,133 33.989 27.27 27.23 27.27 26.83 28.24 34,026,319 27.467 3.85%
2021-10-21 0 32.50 32.45 32.50 31.25 34.40 26,633,841 875,747,492 32.881 26.26 26.22 26.26 25.25 27.80 32,957,667 26.572 3.50%
2021-10-20 0 31.40 31.35 31.40 31.00 31.45 14,078,270 439,664,780 31.230 25.38 25.33 25.38 25.05 25.42 17,420,955 25.238 0.16%
2021-10-19 0 31.35 31.35 31.40 31.10 31.80 11,578,091 364,299,800 31.465 25.33 25.33 25.38 25.13 25.70 14,327,144 25.427 -0.63%
2021-10-18 0 31.55 31.55 31.60 31.15 32.20 15,834,843 498,413,932 31.476 25.50 25.50 25.54 25.17 26.02 19,594,601 25.436 -0.16%
2021-10-15 0 31.60 31.55 31.60 30.80 32.50 16,013,094 504,282,529 31.492 25.54 25.50 25.54 24.89 26.26 19,815,175 25.449 -1.71%
2021-10-12 0 32.15 32.10 32.15 30.95 32.90 14,642,096 470,253,309 32.117 25.98 25.94 25.98 25.01 26.59 18,118,653 25.954 2.72%
2021-10-11 0 31.30 31.25 31.30 30.85 32.30 16,820,565 525,555,291 31.245 25.29 25.25 25.29 24.93 26.10 20,814,369 25.250 -1.42%
2021-10-08 0 31.75 31.70 31.75 31.05 32.25 20,919,618 659,978,427 31.548 25.66 25.62 25.66 25.09 26.06 25,886,684 25.495 -0.63%
2021-10-07 0 31.95 31.95 32.00 31.70 33.00 7,658,382 245,187,706 32.016 25.82 25.82 25.86 25.62 26.67 9,476,756 25.873 0.47%
2021-10-06 0 31.80 31.75 31.80 31.25 32.15 11,736,531 371,815,021 31.680 25.70 25.66 25.70 25.25 25.98 14,523,203 25.601 -0.31%
2021-10-05 0 31.90 31.85 31.90 31.55 32.60 12,303,066 393,872,088 32.014 25.78 25.74 25.78 25.50 26.34 15,224,254 25.871 -3.04%
2021-10-04 0 32.90 32.85 32.90 31.70 33.05 17,388,561 566,545,014 32.581 26.59 26.55 26.59 25.62 26.71 21,517,227 26.330 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 26.55 26.51 26.55 24.81 26.67 39,576,524 26.023 4.45%
2021-09-29 0 31.45 31.45 31.50 30.75 32.45 20,983,934 668,814,063 31.873 25.42 25.42 25.46 24.85 26.22 25,966,270 25.757 0.96%
2021-09-28 0 31.15 31.10 31.15 29.70 32.40 27,847,851 878,283,359 31.539 25.17 25.13 25.17 24.00 26.18 34,459,927 25.487 4.36%
2021-09-27 0 29.85 29.80 29.85 29.50 30.75 11,838,281 354,747,310 29.966 24.12 24.08 24.12 23.84 24.85 14,649,112 24.216 -1.32%
2021-09-24 0 30.25 30.20 30.25 29.85 31.10 22,175,828 677,341,706 30.544 24.45 24.41 24.45 24.12 25.13 27,441,163 24.683 -2.42%
2021-09-23 0 31.00 31.00 31.05 30.10 31.60 30,974,477 954,597,604 30.819 25.05 25.05 25.09 24.32 25.54 38,328,926 24.905 6.53%
2021-09-21 0 29.10 29.10 29.15 26.85 29.40 24,074,812 689,158,785 28.626 23.52 23.52 23.56 21.70 23.76 29,791,033 23.133 4.86%
2021-09-20 0 27.75 27.70 27.75 27.30 28.20 16,141,274 446,352,952 27.653 22.43 22.39 22.43 22.06 22.79 19,973,790 22.347 -2.63%
2021-09-17 0 28.50 28.30 28.50 27.05 28.50 26,979,352 758,238,276 28.104 23.03 22.87 23.03 21.86 23.03 33,385,215 22.712 3.64%
2021-09-16 0 27.50 27.45 27.50 26.95 28.45 16,022,751 438,736,151 27.382 22.22 22.18 22.22 21.78 22.99 19,827,125 22.128 -3.34%
2021-09-15 0 28.45 28.40 28.45 28.15 29.45 21,245,028 614,375,639 28.919 22.99 22.95 22.99 22.75 23.80 26,289,357 23.370 -2.90%
2021-09-14 0 29.30 29.25 29.30 29.05 30.90 14,603,002 436,167,574 29.868 23.68 23.64 23.68 23.48 24.97 18,070,277 24.137 -3.30%
2021-09-13 0 30.30 30.30 30.35 29.35 30.45 7,878,222 237,398,550 30.134 24.49 24.49 24.53 23.72 24.61 9,748,794 24.352 0.00%
2021-09-10 0 30.30 30.30 30.35 29.10 30.50 13,159,963 393,972,328 29.937 24.49 24.49 24.53 23.52 24.65 16,284,609 24.193 3.95%
2021-09-09 0 29.15 29.15 29.20 28.90 29.80 11,710,702 342,246,833 29.225 23.56 23.56 23.60 23.35 24.08 14,491,241 23.617 -2.18%
2021-09-08 0 29.80 29.75 29.80 29.05 29.85 10,552,083 311,688,566 29.538 24.08 24.04 24.08 23.48 24.12 13,057,525 23.870 2.08%
2021-09-07 0 29.40 29.35 29.40 29.10 29.70 6,910,318 203,265,070 29.415 23.59 23.55 23.59 23.35 23.83 8,612,003 23.603 -1.34%
2021-09-06 0 29.80 29.75 29.80 29.35 30.30 12,474,961 372,246,758 29.840 23.91 23.87 23.91 23.55 24.31 15,546,955 23.943 -1.65%
2021-09-03 0 30.30 30.25 30.30 29.70 30.80 20,840,955 630,437,186 30.250 24.31 24.27 24.31 23.83 24.71 25,973,098 24.273 1.85%
2021-09-02 0 29.75 29.75 29.80 29.15 30.25 18,203,764 543,220,334 29.841 23.87 23.87 23.91 23.39 24.27 22,686,492 23.945 1.88%
2021-09-01 0 29.20 29.15 29.20 28.40 29.40 14,568,309 423,648,512 29.080 23.43 23.39 23.43 22.79 23.59 18,155,796 23.334 0.86%
2021-08-31 0 28.95 28.80 28.95 27.30 29.10 15,485,791 440,785,261 28.464 23.23 23.11 23.23 21.91 23.35 19,299,210 22.840 1.40%
2021-08-30 0 28.55 28.50 28.55 28.35 29.20 11,714,168 336,402,665 28.718 22.91 22.87 22.91 22.75 23.43 14,598,815 23.043 -1.21%
2021-08-27 0 28.90 28.90 28.95 27.50 29.25 21,129,804 607,711,249 28.761 23.19 23.19 23.23 22.07 23.47 26,333,077 23.078 5.28%
2021-08-26 0 27.45 27.45 27.50 27.30 28.25 17,245,239 475,725,102 27.586 22.03 22.03 22.07 21.91 22.67 21,491,927 22.135 -0.54%
2021-08-25 0 27.60 27.55 27.60 26.85 27.60 9,434,734 257,751,889 27.319 22.15 22.11 22.15 21.54 22.15 11,758,064 21.921 1.47%
2021-08-24 0 27.20 27.20 27.25 26.65 27.75 18,306,565 497,799,600 27.192 21.83 21.83 21.87 21.38 22.27 22,814,608 21.819 0.93%
2021-08-23 0 26.95 26.95 27.00 26.65 27.95 15,273,693 413,378,824 27.065 21.62 21.62 21.66 21.38 22.43 19,034,883 21.717 -1.82%
2021-08-20 0 27.45 27.40 27.45 26.85 28.35 20,259,156 555,005,368 27.395 22.03 21.99 22.03 21.54 22.75 25,248,030 21.982 -1.61%
2021-08-19 0 27.90 27.85 27.90 27.60 28.65 13,095,577 365,181,873 27.886 22.39 22.35 22.39 22.15 22.99 16,320,399 22.376 -3.12%
2021-08-18 0 28.80 28.75 28.80 28.65 29.65 19,641,595 567,338,392 28.885 23.11 23.07 23.11 22.99 23.79 24,478,393 23.177 -2.21%
2021-08-17 0 29.45 29.40 29.45 29.35 30.45 14,039,081 418,566,606 29.814 23.63 23.59 23.63 23.55 24.43 17,496,244 23.923 -0.67%
2021-08-16 0 29.65 29.60 29.65 29.05 30.35 12,658,965 377,441,964 29.816 23.79 23.75 23.79 23.31 24.35 15,776,270 23.925 1.72%
2021-08-13 0 29.15 29.10 29.15 28.65 30.05 11,235,080 326,994,348 29.105 23.39 23.35 23.39 22.99 24.11 14,001,750 23.354 -1.02%
2021-08-12 0 29.45 29.45 29.50 29.30 30.60 11,746,797 348,592,220 29.676 23.63 23.63 23.67 23.51 24.55 14,639,479 23.812 -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 24.19 24.15 24.19 22.55 25.12 49,740,719 24.311 7.30%
2021-08-10 0 28.10 28.10 28.15 26.80 28.40 19,044,240 529,316,194 27.794 22.55 22.55 22.59 21.50 22.79 23,733,937 22.302 3.50%
2021-08-09 0 27.15 27.10 27.15 25.90 27.60 20,075,732 545,304,405 27.162 21.79 21.75 21.79 20.78 22.15 25,019,437 21.795 4.42%
2021-08-06 0 26.00 26.00 26.05 25.50 26.20 14,286,626 370,469,166 25.931 20.86 20.86 20.90 20.46 21.02 17,804,748 20.807 -2.07%
2021-08-05 0 26.55 26.50 26.55 26.15 27.00 16,855,517 447,116,462 26.526 21.30 21.26 21.30 20.98 21.66 21,006,235 21.285 -0.93%
2021-08-04 0 26.80 26.80 26.85 26.70 27.30 21,599,508 582,538,147 26.970 21.50 21.50 21.54 21.42 21.91 26,918,447 21.641 -0.74%
2021-08-03 0 27.00 26.95 27.00 26.40 27.45 15,376,983 411,815,996 26.781 21.66 21.62 21.66 21.18 22.03 19,163,608 21.489 -0.92%
2021-08-02 0 27.25 27.25 27.30 25.80 27.50 31,757,977 855,990,804 26.954 21.87 21.87 21.91 20.70 22.07 39,578,467 21.628 4.81%
2021-07-30 0 26.00 25.95 26.00 25.75 28.35 37,713,074 992,482,333 26.317 20.86 20.82 20.86 20.66 22.75 47,000,024 21.117 -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 22.39 22.35 22.39 21.91 22.71 45,110,339 22.422 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 21.95 21.91 21.95 21.83 23.55 57,565,365 22.435 -5.03%
2021-07-27 0 28.80 28.75 28.80 28.40 30.60 21,542,680 630,884,883 29.285 23.11 23.07 23.11 22.79 24.55 26,847,625 23.499 -5.42%
2021-07-26 0 30.45 30.45 30.50 30.35 31.25 17,685,408 543,383,217 30.725 24.43 24.43 24.47 24.35 25.08 22,040,489 24.654 -3.18%
2021-07-23 0 31.45 31.45 31.50 31.30 31.85 8,305,877 261,768,853 31.516 25.24 25.24 25.28 25.12 25.56 10,351,222 25.289 0.00%
2021-07-22 0 31.45 31.40 31.45 30.40 31.65 9,937,466 311,131,792 31.309 25.24 25.20 25.24 24.39 25.40 12,384,595 25.122 3.11%
2021-07-21 0 30.50 30.50 30.55 30.15 31.25 7,923,412 241,753,212 30.511 24.47 24.47 24.51 24.19 25.08 9,874,574 24.482 -0.33%
2021-07-20 0 30.60 30.60 30.65 30.50 31.15 10,858,036 333,299,490 30.696 24.55 24.55 24.59 24.47 24.99 13,531,858 24.631 -1.45%
2021-07-19 0 31.05 31.05 31.10 30.65 31.50 9,263,436 286,949,017 30.977 24.91 24.91 24.95 24.59 25.28 11,544,583 24.856 -2.36%
2021-07-16 0 31.80 31.80 31.85 31.55 32.15 11,308,625 360,186,588 31.851 25.52 25.52 25.56 25.32 25.80 14,093,405 25.557 -0.31%
2021-07-15 0 31.90 31.85 31.90 31.15 32.05 14,966,682 476,555,697 31.841 25.60 25.56 25.60 24.99 25.72 18,652,269 25.549 2.57%
2021-07-14 0 31.10 31.05 31.15 30.95 31.55 8,526,867 265,376,681 31.122 24.95 24.91 24.99 24.83 25.32 10,626,632 24.973 -1.74%
2021-07-13 0 31.65 31.60 31.65 31.40 32.15 8,993,284 284,531,841 31.638 25.40 25.36 25.40 25.20 25.80 11,207,905 25.387 0.48%
2021-07-12 0 31.50 31.50 31.55 30.60 31.65 10,353,538 324,713,805 31.363 25.28 25.28 25.32 24.55 25.40 12,903,126 25.166 2.27%
2021-07-09 0 30.80 30.75 30.80 30.60 31.65 8,312,888 256,562,585 30.863 24.71 24.67 24.71 24.55 25.40 10,359,960 24.765 -1.44%
2021-07-08 0 31.25 31.20 31.25 30.90 31.95 16,382,569 512,071,161 31.257 25.08 25.04 25.08 24.79 25.64 20,416,822 25.081 -0.16%
2021-07-07 0 31.30 31.25 31.30 30.80 31.50 10,928,537 341,039,794 31.206 25.12 25.08 25.12 24.71 25.28 13,619,720 25.040 -0.79%
2021-07-06 0 31.55 31.50 31.55 30.55 31.75 13,624,264 427,393,166 31.370 25.32 25.28 25.32 24.51 25.48 16,979,277 25.171 2.27%
2021-07-05 0 30.85 30.80 30.85 30.85 31.55 14,872,560 464,064,695 31.203 24.75 24.71 24.75 24.75 25.32 18,534,969 25.037 -2.06%
2021-07-02 0 31.50 31.50 31.55 31.25 32.20 18,037,998 568,491,976 31.516 25.28 25.28 25.32 25.08 25.84 22,479,905 25.289 0.16%
2021-06-30 0 31.45 31.45 31.50 31.35 32.40 18,620,612 589,263,914 31.646 25.24 25.24 25.28 25.16 26.00 23,205,990 25.393 -3.38%
2021-06-29 0 32.55 32.50 32.55 32.30 33.10 10,852,151 353,299,788 32.556 26.12 26.08 26.12 25.92 26.56 13,524,523 26.123 -1.21%
2021-06-28 0 32.95 32.90 32.95 32.60 33.25 6,225,000 204,485,035 32.849 26.44 26.40 26.44 26.16 26.68 7,757,924 26.358 -0.60%
2021-06-25 0 33.15 33.10 33.15 32.85 33.35 6,241,529 206,697,464 33.116 26.60 26.56 26.60 26.36 26.76 7,778,523 26.573 0.15%
2021-06-24 0 33.10 33.10 33.15 32.85 33.55 5,610,424 186,424,643 33.228 26.56 26.56 26.60 26.36 26.92 6,992,007 26.663 -0.30%
2021-06-23 0 33.20 33.15 33.20 32.55 33.35 8,059,854 266,454,721 33.059 26.64 26.60 26.64 26.12 26.76 10,044,616 26.527 0.76%
2021-06-22 0 32.95 32.95 33.00 32.75 33.45 6,705,477 221,124,295 32.977 26.44 26.44 26.48 26.28 26.84 8,356,719 26.461 -0.60%
2021-06-21 0 33.15 33.10 33.15 32.90 33.65 7,993,434 264,875,285 33.137 26.60 26.56 26.60 26.40 27.00 9,961,839 26.589 -1.63%
2021-06-18 0 33.70 33.70 33.80 33.55 35.00 16,189,336 548,774,644 33.897 27.04 27.04 27.12 26.92 28.08 20,176,005 27.199 -4.36%
2021-06-17 0 36.55 36.50 36.55 35.65 36.75 12,268,855 446,846,275 36.421 28.28 28.24 28.28 27.58 28.43 15,859,384 28.176 1.11%
2021-06-16 0 36.15 36.15 36.20 35.65 36.50 9,415,221 339,947,382 36.106 27.97 27.97 28.00 27.58 28.24 12,170,623 27.932 0.56%
2021-06-15 0 35.95 35.95 36.00 35.45 36.80 10,765,887 386,952,779 35.942 27.81 27.81 27.85 27.42 28.47 13,916,566 27.805 -1.24%
2021-06-11 0 36.40 36.40 36.45 35.90 36.80 6,678,485 242,501,180 36.311 28.16 28.16 28.20 27.77 28.47 8,632,970 28.090 0.00%
2021-06-10 0 36.40 36.35 36.40 36.10 36.80 5,380,775 196,047,092 36.435 28.16 28.12 28.16 27.93 28.47 6,955,480 28.186 0.41%
2021-06-09 0 36.25 36.25 36.30 35.80 36.85 8,084,296 293,349,007 36.286 28.04 28.04 28.08 27.69 28.51 10,450,197 28.071 0.42%
2021-06-08 0 36.10 36.05 36.10 35.60 36.40 8,061,515 290,490,090 36.034 27.93 27.89 27.93 27.54 28.16 10,420,749 27.876 1.55%
2021-06-07 0 35.55 35.50 35.55 35.00 35.95 6,974,527 246,849,006 35.393 27.50 27.46 27.50 27.08 27.81 9,015,650 27.380 0.28%
2021-06-04 0 35.45 35.40 35.45 35.35 36.00 14,582,910 517,735,884 35.503 27.42 27.39 27.42 27.35 27.85 18,850,656 27.465 -1.39%
2021-06-03 0 35.95 35.90 35.95 35.70 36.75 5,350,424 192,296,691 35.940 27.81 27.77 27.81 27.62 28.43 6,916,247 27.804 -1.51%
2021-06-02 0 36.50 36.45 36.50 36.15 37.20 7,239,445 264,108,128 36.482 28.24 28.20 28.24 27.97 28.78 9,358,097 28.222 -0.54%
2021-06-01 0 36.70 36.60 36.70 36.05 36.75 4,268,550 155,499,514 36.429 28.39 28.31 28.39 27.89 28.43 5,517,758 28.182 0.96%
2021-05-31 0 36.35 36.30 36.35 35.65 36.65 10,437,480 378,009,360 36.217 28.12 28.08 28.12 27.58 28.35 13,492,050 28.017 -0.82%
2021-05-28 0 36.65 36.60 36.65 36.50 37.60 8,712,225 320,882,315 36.831 28.35 28.31 28.35 28.24 29.09 11,261,892 28.493 -0.95%
2021-05-27 0 37.00 36.95 37.00 36.60 37.70 12,024,411 445,515,550 37.051 28.62 28.58 28.62 28.31 29.16 15,543,402 28.663 -0.13%
2021-05-26 0 37.05 37.00 37.05 36.20 37.30 9,282,139 343,848,007 37.044 28.66 28.62 28.66 28.00 28.86 11,998,594 28.657 1.23%
2021-05-25 0 36.60 36.55 36.60 36.20 37.30 8,022,320 293,557,707 36.593 28.31 28.28 28.31 28.00 28.86 10,370,084 28.308 0.83%
2021-05-24 0 36.30 36.25 36.30 35.70 36.55 3,905,064 141,491,584 36.233 28.08 28.04 28.08 27.62 28.28 5,047,896 28.030 0.69%
2021-05-21 0 36.05 36.05 36.10 35.50 36.40 7,564,766 272,375,343 36.006 27.89 27.89 27.93 27.46 28.16 9,778,625 27.854 0.42%
2021-05-20 0 35.90 35.85 35.90 35.60 36.45 9,667,484 346,904,926 35.884 27.77 27.73 27.77 27.54 28.20 12,496,711 27.760 -1.64%
2021-05-18 0 36.50 36.45 36.50 35.65 36.85 8,167,823 298,507,787 36.547 28.24 28.20 28.24 27.58 28.51 10,558,169 28.273 3.25%
2021-05-17 0 35.35 35.35 35.40 35.10 35.65 11,515,140 406,843,920 35.331 27.35 27.35 27.39 27.15 27.58 14,885,091 27.332 -0.42%
2021-05-14 0 35.50 35.45 35.50 35.40 36.85 10,641,338 379,483,113 35.661 27.46 27.42 27.46 27.39 28.51 13,755,567 27.588 0.00%
2021-05-13 0 35.50 35.45 35.50 35.40 36.45 10,015,600 357,457,019 35.690 27.46 27.42 27.46 27.39 28.20 12,946,705 27.610 -3.14%
2021-05-12 0 36.65 36.60 36.65 36.20 37.10 10,007,276 366,282,534 36.602 28.35 28.31 28.35 28.00 28.70 12,935,945 28.315 -1.21%
2021-05-11 0 37.10 37.05 37.10 37.00 37.85 8,092,483 302,533,088 37.384 28.70 28.66 28.70 28.62 29.28 10,460,780 28.921 -1.33%
2021-05-10 0 37.60 37.60 37.65 37.20 38.00 8,469,422 317,641,844 37.505 29.09 29.09 29.13 28.78 29.40 10,948,032 29.014 0.40%
2021-05-07 0 37.45 37.45 37.50 37.10 37.90 10,917,262 408,214,818 37.392 28.97 28.97 29.01 28.70 29.32 14,112,242 28.926 -0.66%
2021-05-06 0 37.70 37.60 37.70 37.05 37.90 10,262,488 385,398,757 37.554 29.16 29.09 29.16 28.66 29.32 13,265,846 29.052 0.67%
2021-05-05 0 37.45 37.40 37.45 36.80 37.80 7,481,228 280,395,367 37.480 28.97 28.93 28.97 28.47 29.24 9,670,639 28.995 1.49%
2021-05-04 0 36.90 36.85 36.90 36.15 36.95 6,007,624 220,043,937 36.627 28.55 28.51 28.55 27.97 28.58 7,765,779 28.335 2.50%
2021-05-03 0 36.00 36.00 36.05 35.60 36.50 6,144,754 220,989,622 35.964 27.85 27.85 27.89 27.54 28.24 7,943,040 27.822 -1.23%
2021-04-30 0 36.45 36.45 36.50 36.35 37.10 5,206,927 190,315,115 36.550 28.20 28.20 28.24 28.12 28.70 6,730,755 28.275 -1.35%
2021-04-29 0 36.95 36.95 37.00 36.60 37.40 4,253,133 157,260,581 36.975 28.58 28.58 28.62 28.31 28.93 5,497,829 28.604 0.68%
2021-04-28 0 36.70 36.65 36.70 36.00 36.95 7,504,514 275,047,305 36.651 28.39 28.35 28.39 27.85 28.58 9,700,740 28.353 -0.14%
2021-04-27 0 36.75 36.75 36.80 36.10 37.10 5,582,632 205,133,646 36.745 28.43 28.43 28.47 27.93 28.70 7,216,411 28.426 1.10%
2021-04-26 0 36.35 36.35 36.40 36.05 36.60 8,545,175 310,195,835 36.301 28.12 28.12 28.16 27.89 28.31 11,045,954 28.082 -1.49%
2021-04-23 0 36.90 36.85 36.90 36.70 37.50 8,578,428 316,707,167 36.919 28.55 28.51 28.55 28.39 29.01 11,088,939 28.561 -1.60%
2021-04-22 0 37.50 37.45 37.50 37.15 38.00 7,424,485 278,975,121 37.575 29.01 28.97 29.01 28.74 29.40 9,597,290 29.068 1.08%
2021-04-21 0 37.10 37.10 37.15 36.60 37.45 5,193,676 192,516,979 37.068 28.70 28.70 28.74 28.31 28.97 6,713,626 28.676 -0.13%
2021-04-20 0 37.15 37.15 37.20 36.45 37.40 6,307,475 234,335,203 37.152 28.74 28.74 28.78 28.20 28.93 8,153,382 28.741 -0.40%
2021-04-19 0 37.30 37.30 37.35 36.90 37.80 4,843,185 180,976,464 37.367 28.86 28.86 28.89 28.55 29.24 6,260,562 28.907 -0.80%
2021-04-16 0 37.60 37.55 37.60 36.60 37.80 9,782,417 366,310,736 37.446 29.09 29.05 29.09 28.31 29.24 12,645,280 28.968 1.08%
2021-04-15 0 37.20 37.10 37.20 36.45 37.30 8,460,757 313,518,297 37.056 28.78 28.70 28.78 28.20 28.86 10,936,831 28.666 0.95%
2021-04-14 0 36.85 36.80 36.85 36.00 37.05 9,240,797 337,971,572 36.574 28.51 28.47 28.51 27.85 28.66 11,945,153 28.294 1.66%
2021-04-13 0 36.25 36.25 36.30 36.05 37.10 9,864,229 359,347,345 36.429 28.04 28.04 28.08 27.89 28.70 12,751,034 28.182 -0.68%
2021-04-12 0 36.50 36.45 36.50 35.90 36.90 11,860,008 432,128,068 36.436 28.24 28.20 28.24 27.77 28.55 15,330,886 28.187 -0.27%
2021-04-09 0 36.60 36.60 36.65 36.25 36.90 9,151,324 334,386,608 36.540 28.31 28.31 28.35 28.04 28.55 11,829,495 28.267 -0.68%
2021-04-08 0 36.85 36.85 36.90 36.25 37.15 10,154,132 371,717,328 36.607 28.51 28.51 28.55 28.04 28.74 13,125,779 28.320 -0.67%
2021-04-07 0 37.10 37.05 37.10 36.55 37.75 13,137,069 489,284,163 37.245 28.70 28.66 28.70 28.28 29.20 16,981,684 28.812 -0.27%
2021-04-01 0 37.20 37.15 37.20 36.95 38.05 12,275,082 457,116,244 37.239 28.78 28.74 28.78 28.58 29.44 15,867,433 28.808 -1.20%
2021-03-31 0 37.65 37.60 37.65 37.00 39.90 18,348,760 689,958,329 37.602 29.13 29.09 29.13 28.62 30.87 23,718,597 29.089 -3.95%
2021-03-30 0 39.20 39.15 39.20 38.70 40.75 21,189,095 833,171,004 39.321 30.33 30.29 30.33 29.94 31.52 27,390,167 30.419 -3.92%
2021-03-29 0 40.80 40.75 40.80 39.25 41.30 22,147,186 899,422,568 40.611 31.56 31.52 31.56 30.36 31.95 28,628,647 31.417 4.21%
2021-03-26 0 39.15 39.15 39.20 38.05 39.45 13,200,053 513,894,825 38.931 30.29 30.29 30.33 29.44 30.52 17,063,101 30.117 3.16%
2021-03-25 0 37.95 37.95 38.00 37.85 39.50 23,112,902 891,697,915 38.580 29.36 29.36 29.40 29.28 30.56 29,876,984 29.846 -0.39%
2021-03-24 0 38.10 38.10 38.20 37.40 38.65 16,488,482 630,861,905 38.261 29.47 29.47 29.55 28.93 29.90 21,313,901 29.599 -0.13%
2021-03-23 0 38.15 38.15 38.25 37.55 38.70 15,042,729 574,221,306 38.173 29.51 29.51 29.59 29.05 29.94 19,445,043 29.530 -0.91%
2021-03-22 0 38.50 38.50 38.55 37.30 39.00 10,779,809 413,106,393 38.322 29.78 29.78 29.82 28.86 30.17 13,934,563 29.646 2.39%
2021-03-19 0 37.60 37.60 37.80 37.60 38.45 12,373,235 467,983,155 37.822 29.09 29.09 29.24 29.09 29.75 15,994,311 29.259 -3.47%
2021-03-18 0 38.95 38.90 38.95 38.15 39.00 10,108,536 390,531,680 38.634 30.13 30.09 30.13 29.51 30.17 13,066,839 29.887 1.56%
2021-03-17 0 38.35 38.30 38.35 37.55 39.00 13,179,583 508,137,524 38.555 29.67 29.63 29.67 29.05 30.17 17,036,640 29.826 1.05%
2021-03-16 0 37.95 37.95 38.00 37.15 38.15 9,693,888 365,407,117 37.695 29.36 29.36 29.40 28.74 29.51 12,530,843 29.161 0.53%
2021-03-15 0 37.75 37.75 37.80 35.65 37.90 19,837,973 744,079,110 37.508 29.20 29.20 29.24 27.58 29.32 25,643,634 29.016 5.15%
2021-03-12 0 35.90 35.85 35.90 35.35 36.70 14,395,465 519,475,825 36.086 27.77 27.73 27.77 27.35 28.39 18,608,355 27.916 0.84%
2021-03-11 0 35.60 35.60 35.65 35.35 36.40 11,610,137 413,567,779 35.621 27.54 27.54 27.58 27.35 28.16 15,007,889 27.557 -1.25%
2021-03-10 0 36.05 36.00 36.05 35.05 36.15 11,117,005 397,683,504 35.773 27.89 27.85 27.89 27.11 27.97 14,370,440 27.674 0.56%
2021-03-09 0 35.85 35.85 35.90 35.50 38.10 23,018,039 835,850,552 36.313 27.73 27.73 27.77 27.46 29.47 29,754,359 28.092 -2.45%
2021-03-08 0 36.75 36.75 36.80 36.20 37.50 13,541,209 500,073,130 36.930 28.43 28.43 28.47 28.00 29.01 17,504,097 28.569 0.41%
2021-03-05 0 36.60 36.60 36.70 35.85 36.90 11,266,705 410,636,509 36.447 28.31 28.31 28.39 27.73 28.55 14,563,951 28.195 -0.95%
2021-03-04 0 36.95 36.95 37.00 36.65 38.30 20,785,054 773,311,303 37.205 28.58 28.58 28.62 28.35 29.63 26,867,882 28.782 -2.64%
2021-03-03 0 37.95 37.90 37.95 37.35 38.50 15,447,143 587,038,730 38.003 29.36 29.32 29.36 28.89 29.78 19,967,810 29.399 1.47%
2021-03-02 0 37.40 37.40 37.45 35.65 37.70 20,206,904 746,947,085 36.965 28.93 28.93 28.97 27.58 29.16 26,120,534 28.596 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 28.08 28.04 28.08 27.15 28.70 37,123,421 27.818 -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 28.51 28.47 28.51 27.27 29.01 48,616,227 28.353 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 28.35 28.35 28.39 25.76 29.24 60,312,986 28.197 11.23%
2021-02-24 0 32.95 32.95 33.00 32.65 34.45 17,482,854 585,748,796 33.504 25.49 25.49 25.53 25.26 26.65 22,599,280 25.919 -1.93%
2021-02-23 0 33.60 33.60 33.65 33.10 33.90 12,144,302 407,701,985 33.571 25.99 25.99 26.03 25.61 26.23 15,698,380 25.971 0.00%
2021-02-22 0 33.60 33.60 33.65 33.20 35.05 21,962,072 748,671,683 34.089 25.99 25.99 26.03 25.68 27.11 28,389,359 26.372 2.13%
2021-02-19 0 32.90 32.90 32.95 31.95 33.35 16,735,936 550,632,757 32.901 25.45 25.45 25.49 24.72 25.80 21,633,774 25.452 1.54%
2021-02-18 0 32.40 32.40 32.45 31.40 33.30 15,970,413 520,685,239 32.603 25.06 25.06 25.10 24.29 25.76 20,644,217 25.222 2.21%
2021-02-17 0 31.70 31.70 31.75 31.20 31.85 7,571,149 238,873,591 31.551 24.52 24.52 24.56 24.14 24.64 9,786,876 24.408 -0.47%
2021-02-16 0 31.85 31.80 31.85 31.40 31.95 11,899,126 377,791,526 31.750 24.64 24.60 24.64 24.29 24.72 15,381,452 24.561 1.92%
2021-02-11 0 31.25 31.25 31.30 31.00 31.45 3,235,082 101,146,444 31.265 24.18 24.18 24.21 23.98 24.33 4,181,841 24.187 -1.11%
2021-02-10 0 31.60 31.60 31.65 31.05 31.75 9,132,436 288,069,065 31.544 24.45 24.45 24.48 24.02 24.56 11,805,079 24.402 1.61%
2021-02-09 0 31.10 31.05 31.10 30.55 31.80 6,569,113 203,952,015 31.047 24.06 24.02 24.06 23.63 24.60 8,491,590 24.018 -0.48%
2021-02-08 0 31.25 31.25 31.35 30.85 32.10 19,517,780 615,946,566 31.558 24.18 24.18 24.25 23.87 24.83 25,229,735 24.414 1.63%
2021-02-05 0 30.75 30.70 30.75 29.15 31.00 17,747,052 540,021,751 30.429 23.79 23.75 23.79 22.55 23.98 22,940,797 23.540 2.16%
2021-02-04 0 30.10 30.05 30.10 29.75 30.65 18,432,117 555,381,451 30.131 23.29 23.25 23.29 23.01 23.71 23,826,349 23.310 -2.43%
2021-02-03 0 30.85 30.80 30.85 30.70 31.30 8,487,886 262,836,195 30.966 23.87 23.83 23.87 23.75 24.21 10,971,899 23.955 -0.96%
2021-02-02 0 31.15 31.15 31.20 30.70 31.30 9,169,330 283,711,853 30.941 24.10 24.10 24.14 23.75 24.21 11,852,771 23.936 0.81%
2021-02-01 0 30.90 30.85 30.90 30.45 31.35 5,443,831 167,807,790 30.825 23.90 23.87 23.90 23.56 24.25 7,036,990 23.847 0.00%
2021-01-29 0 30.90 30.90 31.00 30.65 31.90 13,430,267 417,927,566 31.118 23.90 23.90 23.98 23.71 24.68 17,360,688 24.073 -2.52%
2021-01-28 0 31.70 31.65 31.70 31.50 32.90 14,109,180 448,732,559 31.804 24.52 24.48 24.52 24.37 25.45 18,238,287 24.604 -3.94%
2021-01-27 0 33.00 32.95 33.00 32.80 33.55 7,111,394 235,102,411 33.060 25.53 25.49 25.53 25.37 25.95 9,192,571 25.575 0.46%
2021-01-26 0 32.85 32.85 32.90 32.35 33.30 12,806,869 420,041,594 32.798 25.41 25.41 25.45 25.03 25.76 16,554,850 25.373 -1.05%
2021-01-25 0 33.20 33.20 33.25 32.50 33.45 11,419,248 377,267,956 33.038 25.68 25.68 25.72 25.14 25.88 14,761,136 25.558 -0.90%
2021-01-22 0 33.50 33.45 33.50 33.40 34.65 10,232,726 346,226,661 33.835 25.92 25.88 25.92 25.84 26.81 13,227,374 26.175 -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 26.73 26.73 26.77 26.57 27.31 39,458,249 26.864 -1.85%
2021-01-20 0 35.20 35.20 35.25 34.30 35.65 19,633,590 689,408,310 35.114 27.23 27.23 27.27 26.53 27.58 25,379,437 27.164 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 27.15 27.11 27.15 24.99 27.39 43,389,920 26.709 10.20%
2021-01-18 0 31.85 31.85 31.90 30.95 32.00 13,763,714 433,853,932 31.522 24.64 24.64 24.68 23.94 24.76 17,791,719 24.385 2.08%
2021-01-15 0 31.20 31.20 31.25 31.00 31.40 9,052,410 282,130,013 31.166 24.14 24.14 24.18 23.98 24.29 11,701,633 24.110 0.48%
2021-01-14 0 31.05 31.05 31.10 30.75 31.75 12,305,881 381,229,922 30.979 24.02 24.02 24.06 23.79 24.56 15,907,246 23.966 -1.11%
2021-01-13 0 31.40 31.35 31.40 31.30 32.30 11,746,652 370,279,075 31.522 24.29 24.25 24.29 24.21 24.99 15,184,356 24.386 -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 24.72 24.72 24.76 24.56 25.18 40,270,220 24.858 -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 24.76 24.72 24.76 23.83 24.91 42,305,592 24.517 4.23%
2021-01-08 0 30.70 30.70 30.80 30.35 31.10 24,526,923 754,503,797 30.762 23.75 23.75 23.83 23.48 24.06 31,704,824 23.798 0.33%
2021-01-07 0 30.60 30.55 30.65 30.20 31.15 14,865,648 453,790,416 30.526 23.67 23.63 23.71 23.36 24.10 19,216,138 23.615 -0.33%
2021-01-06 0 30.70 30.70 30.75 30.35 31.25 20,632,241 634,108,494 30.734 23.75 23.75 23.79 23.48 24.18 26,670,348 23.776 -0.97%
2021-01-05 0 31.00 31.00 31.05 30.50 31.60 10,702,069 331,564,612 30.981 23.98 23.98 24.02 23.59 24.45 13,834,072 23.967 0.00%
2021-01-04 0 31.00 30.95 31.00 30.90 32.35 14,203,239 444,343,798 31.285 23.98 23.94 23.98 23.90 25.03 18,359,873 24.202 -3.13%
2020-12-31 0 32.00 31.85 32.00 31.70 32.25 7,596,701 243,343,089 32.033 24.76 24.64 24.76 24.52 24.95 9,819,905 24.781 0.79%
2020-12-30 0 31.75 31.75 31.80 30.75 31.95 11,344,297 358,105,247 31.567 24.56 24.56 24.60 23.79 24.72 14,664,250 24.420 3.59%
2020-12-29 0 30.65 30.65 30.70 30.45 31.35 10,932,909 335,241,033 30.663 23.71 23.71 23.75 23.56 24.25 14,132,468 23.721 -1.92%
2020-12-28 0 31.25 31.20 31.25 31.10 31.80 9,849,105 308,322,322 31.305 24.18 24.14 24.18 24.06 24.60 12,731,484 24.217 0.00%
2020-12-24 0 31.25 31.25 31.30 30.60 31.35 5,468,182 169,752,544 31.044 24.18 24.18 24.21 23.67 24.25 7,068,467 24.015 2.46%
2020-12-23 0 30.50 30.50 30.55 30.05 30.65 11,961,845 363,157,420 30.360 23.59 23.59 23.63 23.25 23.71 15,462,526 23.486 -0.81%
2020-12-22 0 30.75 30.75 30.80 30.35 31.45 12,362,868 381,410,465 30.851 23.79 23.79 23.83 23.48 24.33 15,980,910 23.867 -0.16%
2020-12-21 0 30.80 30.80 30.85 30.65 31.15 13,447,110 415,908,812 30.929 23.83 23.83 23.87 23.71 24.10 17,382,460 23.927 -1.91%
2020-12-18 0 31.40 31.40 31.45 31.00 31.75 11,243,762 352,879,954 31.385 24.29 24.29 24.33 23.98 24.56 14,534,293 24.279 0.00%
2020-12-17 0 31.40 31.35 31.40 31.00 31.50 18,025,899 565,062,404 31.347 24.29 24.25 24.29 23.98 24.37 23,301,249 24.250 0.16%
2020-12-16 0 31.35 31.35 31.40 31.05 31.75 7,846,630 245,755,333 31.320 24.25 24.25 24.29 24.02 24.56 10,142,977 24.229 0.64%
2020-12-15 0 31.15 31.15 31.25 30.90 31.65 12,095,610 377,095,718 31.176 24.10 24.10 24.18 23.90 24.48 15,635,438 24.118 -0.80%
2020-12-14 0 31.40 31.35 31.40 31.40 32.20 8,869,058 280,861,882 31.668 24.29 24.25 24.29 24.29 24.91 11,464,623 24.498 -0.48%
2020-12-11 0 31.55 31.55 31.60 31.40 33.05 17,801,730 566,676,788 31.833 24.41 24.41 24.45 24.29 25.57 23,011,476 24.626 -2.17%
2020-12-10 0 32.25 32.20 32.25 30.70 32.30 18,098,063 576,135,429 31.834 24.95 24.91 24.95 23.75 24.99 23,394,532 24.627 4.71%
2020-12-09 0 30.80 30.80 30.85 30.65 31.40 16,288,940 504,501,144 30.972 23.83 23.83 23.87 23.71 24.29 21,055,962 23.960 -0.81%
2020-12-08 0 31.05 31.00 31.05 30.55 31.80 13,613,953 421,100,712 30.932 24.02 23.98 24.02 23.63 24.60 17,598,130 23.929 -2.36%
2020-12-07 0 31.80 31.80 31.85 31.50 33.20 18,454,413 587,615,567 31.841 24.60 24.60 24.64 24.37 25.68 23,855,170 24.633 -3.05%
2020-12-04 0 32.80 32.75 32.80 32.30 33.35 23,136,477 756,863,212 32.713 25.37 25.34 25.37 24.99 25.80 29,907,458 25.307 -1.20%
2020-12-03 0 33.20 33.20 33.25 32.80 33.60 16,156,424 536,651,840 33.216 25.68 25.68 25.72 25.37 25.99 20,884,665 25.696 -2.64%
2020-12-02 0 34.10 34.10 34.15 33.20 34.50 13,636,847 461,179,192 33.819 26.38 26.38 26.42 25.68 26.69 17,627,724 26.162 0.00%
2020-12-01 0 34.10 34.05 34.10 33.90 34.70 13,465,909 460,369,067 34.188 26.38 26.34 26.38 26.23 26.84 17,406,760 26.448 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 25.99 25.99 26.03 25.99 27.08 40,329,976 26.280 -1.61%
2020-11-27 0 34.15 34.15 34.20 33.00 34.25 13,981,475 474,507,792 33.938 26.42 26.42 26.46 25.53 26.50 18,073,209 26.255 2.40%
2020-11-26 0 33.35 33.30 33.35 33.05 33.55 8,504,220 283,667,508 33.356 25.80 25.76 25.80 25.57 25.95 10,993,013 25.804 -2.20%
2020-11-25 0 34.10 34.10 34.15 33.80 35.30 11,874,937 406,320,359 34.217 26.38 26.38 26.42 26.15 27.31 15,350,184 26.470 -1.73%
2020-11-24 0 34.70 34.50 34.70 33.85 34.70 8,790,991 302,520,073 34.413 26.84 26.69 26.84 26.19 26.84 11,363,709 26.622 0.00%
2020-11-23 0 34.70 34.70 34.75 34.55 35.70 7,770,214 270,843,240 34.857 26.84 26.84 26.88 26.73 27.62 10,044,198 26.965 -1.42%
2020-11-20 0 35.20 35.15 35.20 34.85 35.90 13,880,294 488,561,233 35.198 27.23 27.19 27.23 26.96 27.77 17,942,417 27.229 -3.03%
2020-11-19 0 36.30 36.20 36.30 35.80 36.95 10,040,660 364,180,161 36.271 28.08 28.00 28.08 27.69 28.58 12,979,099 28.059 -0.95%
2020-11-18 0 36.65 36.65 36.70 35.25 37.25 12,756,038 464,278,966 36.397 28.35 28.35 28.39 27.27 28.82 16,489,143 28.157 3.53%
2020-11-17 0 35.40 35.35 35.40 34.45 35.80 10,690,600 378,630,234 35.417 27.39 27.35 27.39 26.65 27.69 13,819,246 27.399 1.14%
2020-11-16 0 35.00 34.70 35.00 34.45 37.00 12,632,802 442,185,690 35.003 27.08 26.84 27.08 26.65 28.62 16,329,841 27.078 -3.71%
2020-11-13 0 36.35 36.25 36.35 35.50 37.20 10,609,900 386,104,855 36.391 28.12 28.04 28.12 27.46 28.78 13,714,929 28.152 -2.02%
2020-11-12 0 37.10 37.00 37.10 36.70 38.85 14,280,252 533,609,999 37.367 28.70 28.62 28.70 28.39 30.05 18,459,424 28.907 -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 29.82 29.82 29.90 28.16 30.56 34,740,076 29.745 6.34%
2020-11-10 0 36.25 36.25 36.30 35.10 36.25 9,880,783 354,723,644 35.900 28.04 28.04 28.08 27.15 28.04 12,772,433 27.773 2.40%
2020-11-09 0 35.40 35.35 35.40 35.10 36.00 9,964,421 353,355,619 35.462 27.39 27.35 27.39 27.15 27.85 12,880,548 27.433 0.28%
2020-11-06 0 35.30 35.25 35.30 34.55 35.50 12,420,997 436,062,217 35.107 27.31 27.27 27.31 26.73 27.46 16,056,051 27.159 0.43%
2020-11-05 0 35.15 35.10 35.15 32.80 35.35 18,018,966 623,178,364 34.585 27.19 27.15 27.19 25.37 27.35 23,292,287 26.755 9.67%
2020-11-04 0 32.05 32.00 32.05 31.75 32.45 9,080,896 292,050,129 32.161 24.79 24.76 24.79 24.56 25.10 11,738,456 24.880 0.16%
2020-11-03 0 32.00 31.95 32.00 31.55 32.35 10,040,353 321,039,971 31.975 24.76 24.72 24.76 24.41 25.03 12,978,702 24.736 2.24%
2020-11-02 0 31.30 31.25 31.30 31.20 32.35 8,281,536 260,865,640 31.500 24.21 24.18 24.21 24.14 25.03 10,705,160 24.368 -0.79%
2020-10-30 0 31.55 31.50 31.55 31.25 32.05 8,647,060 273,950,189 31.681 24.41 24.37 24.41 24.18 24.79 11,177,656 24.509 -1.41%
2020-10-29 0 32.00 31.95 32.00 30.80 32.05 20,579,318 644,420,626 31.314 24.76 24.72 24.76 23.83 24.79 26,601,936 24.225 0.47%
2020-10-28 0 31.85 31.80 31.85 31.05 32.15 14,095,290 447,143,449 31.723 24.64 24.60 24.64 24.02 24.87 18,220,332 24.541 -1.09%
2020-10-27 0 32.20 32.15 32.20 31.90 33.80 16,939,684 550,549,408 32.501 24.91 24.87 24.91 24.68 26.15 21,897,149 25.143 -5.15%
2020-10-23 0 33.95 33.95 34.00 33.75 34.25 9,296,255 315,668,128 33.956 26.26 26.26 26.30 26.11 26.50 12,016,841 26.269 -1.16%
2020-10-22 0 34.35 34.35 34.40 34.15 35.15 12,366,047 426,105,465 34.458 26.57 26.57 26.61 26.42 27.19 15,985,019 26.657 -2.00%
2020-10-21 0 35.05 35.00 35.05 34.90 35.75 6,674,300 235,056,343 35.218 27.11 27.08 27.11 27.00 27.66 8,627,560 27.245 -1.27%
2020-10-20 0 35.50 35.45 35.50 34.85 35.70 8,306,846 294,153,122 35.411 27.46 27.42 27.46 26.96 27.62 10,737,877 27.394 -0.70%
2020-10-19 0 35.75 35.75 35.80 35.35 36.35 9,747,212 349,935,824 35.901 27.66 27.66 27.69 27.35 28.12 12,599,772 27.773 -0.14%
2020-10-16 0 35.80 35.80 35.85 35.50 36.30 6,292,425 226,079,916 35.929 27.69 27.69 27.73 27.46 28.08 8,133,928 27.795 -0.28%
2020-10-15 0 35.90 35.80 35.90 35.70 36.50 6,295,995 226,611,937 35.993 27.77 27.69 27.77 27.62 28.24 8,138,543 27.844 -0.42%
2020-10-14 0 36.05 36.05 36.10 35.75 37.20 8,596,350 310,451,447 36.114 27.89 27.89 27.93 27.66 28.78 11,112,106 27.938 -2.96%
2020-10-12 0 37.15 37.15 37.20 36.15 37.50 10,237,645 380,866,120 37.203 28.74 28.74 28.78 27.97 29.01 13,233,732 28.780 2.91%
2020-10-09 0 36.10 36.05 36.10 35.70 36.50 6,607,729 237,890,873 36.002 27.93 27.89 27.93 27.62 28.24 8,541,507 27.851 0.14%
2020-10-08 0 36.05 35.90 36.05 35.50 36.25 8,463,904 303,275,846 35.832 27.89 27.77 27.89 27.46 28.04 10,940,899 27.719 -0.41%
2020-10-07 0 36.20 36.20 36.25 35.35 36.50 6,051,585 218,856,098 36.165 28.00 28.00 28.04 27.35 28.24 7,822,605 27.977 0.98%
2020-10-06 0 35.85 35.80 35.85 34.80 36.20 8,940,167 319,114,170 35.694 27.73 27.69 27.73 26.92 28.00 11,556,542 27.613 3.31%
2020-10-05 0 34.70 34.65 34.70 34.45 35.20 7,910,086 274,324,550 34.680 26.84 26.81 26.84 26.65 27.23 10,225,004 26.829 -0.57%
2020-09-30 0 34.90 34.90 34.95 33.55 35.30 10,139,756 351,384,680 34.654 27.00 27.00 27.04 25.95 27.31 13,107,196 26.809 5.92%
2020-09-29 0 32.95 32.95 33.00 32.70 33.75 10,366,610 341,690,533 32.961 25.49 25.49 25.53 25.30 26.11 13,400,439 25.498 -2.51%
2020-09-28 0 33.80 33.80 33.95 33.70 34.35 6,667,379 226,103,109 33.912 26.15 26.15 26.26 26.07 26.57 8,618,614 26.234 -0.29%
2020-09-25 0 33.90 33.90 33.95 33.70 35.10 9,908,160 339,333,981 34.248 26.23 26.23 26.26 26.07 27.15 12,807,822 26.494 -2.59%
2020-09-24 0 34.80 34.80 34.85 34.15 35.05 9,437,544 327,680,458 34.721 26.92 26.92 26.96 26.42 27.11 12,199,478 26.860 0.34%
2020-09-23 0 34.85 34.85 34.95 34.60 35.55 7,624,347 266,398,753 34.941 26.83 26.83 26.91 26.64 27.37 9,903,383 26.900 -1.69%
2020-09-22 0 35.45 35.45 35.60 34.90 35.80 5,893,300 208,983,479 35.461 27.29 27.29 27.41 26.87 27.56 7,654,899 27.301 -0.28%
2020-09-21 0 35.55 35.50 35.55 35.50 36.95 3,909,617 140,490,818 35.935 27.37 27.33 27.37 27.33 28.45 5,078,262 27.665 -1.39%
2020-09-18 0 36.05 36.05 36.20 35.55 36.35 10,229,417 369,234,509 36.095 27.75 27.75 27.87 27.37 27.98 13,287,149 27.789 0.84%
2020-09-17 0 35.75 35.70 35.75 35.45 36.80 9,970,174 357,295,644 35.836 27.52 27.48 27.52 27.29 28.33 12,950,414 27.590 -2.59%
2020-09-16 0 36.70 36.65 36.70 35.85 36.95 10,557,768 386,197,903 36.580 28.25 28.22 28.25 27.60 28.45 13,713,649 28.162 3.09%
2020-09-15 0 35.60 35.55 35.60 34.25 35.80 9,465,153 334,842,595 35.376 27.41 27.37 27.41 26.37 27.56 12,294,435 27.235 2.15%
2020-09-14 0 34.85 34.75 34.85 34.10 35.10 5,204,321 180,981,362 34.775 26.83 26.75 26.83 26.25 27.02 6,759,974 26.772 0.43%
2020-09-11 0 34.70 34.65 34.70 34.10 34.80 6,099,527 210,375,399 34.490 26.71 26.68 26.71 26.25 26.79 7,922,771 26.553 -0.14%
2020-09-10 0 34.75 34.70 34.75 34.55 35.90 9,830,586 343,498,672 34.942 26.75 26.71 26.75 26.60 27.64 12,769,101 26.901 -1.70%
2020-09-09 0 35.35 35.30 35.35 35.15 35.80 5,846,981 206,804,682 35.369 27.22 27.18 27.22 27.06 27.56 7,594,735 27.230 -1.67%
2020-09-08 0 35.95 35.95 36.00 35.80 36.90 6,701,144 242,489,934 36.186 27.68 27.68 27.72 27.56 28.41 8,704,220 27.859 -0.69%
2020-09-07 0 36.20 36.15 36.20 35.90 37.20 12,789,799 466,343,659 36.462 27.87 27.83 27.87 27.64 28.64 16,612,869 28.071 -1.90%
2020-09-04 0 36.90 36.85 36.90 36.40 37.50 22,388,977 826,556,913 36.918 28.41 28.37 28.41 28.02 28.87 29,081,391 28.422 -2.77%
2020-09-03 0 37.95 37.95 38.00 37.30 38.45 18,151,559 689,107,722 37.964 29.22 29.22 29.26 28.72 29.60 23,577,343 29.228 -0.13%
2020-09-02 0 38.00 38.00 38.05 35.65 38.25 19,475,895 726,481,420 37.302 29.26 29.26 29.29 27.45 29.45 25,297,543 28.717 5.85%
2020-09-01 0 35.90 35.90 35.95 35.45 36.40 10,796,541 388,633,335 35.996 27.64 27.64 27.68 27.29 28.02 14,023,795 27.712 0.14%
2020-08-31 0 35.85 35.80 35.85 35.70 37.35 10,398,243 379,626,236 36.509 27.60 27.56 27.60 27.48 28.75 13,506,440 28.107 -2.45%
2020-08-28 0 36.75 36.65 36.75 36.10 37.25 14,970,002 550,442,769 36.770 28.29 28.22 28.29 27.79 28.68 19,444,769 28.308 0.96%
2020-08-27 0 36.40 36.35 36.40 35.80 36.95 12,148,467 441,343,720 36.329 28.02 27.98 28.02 27.56 28.45 15,779,833 27.969 -0.14%
2020-08-26 0 36.45 36.45 36.50 34.05 37.15 15,433,072 556,339,386 36.049 28.06 28.06 28.10 26.21 28.60 20,046,258 27.753 5.96%
2020-08-25 0 34.40 34.40 34.45 34.15 35.40 5,817,450 200,753,948 34.509 26.48 26.48 26.52 26.29 27.25 7,556,376 26.567 -2.82%
2020-08-24 0 35.40 35.35 35.40 35.05 35.80 8,653,503 306,361,285 35.403 27.25 27.22 27.25 26.98 27.56 11,240,170 27.256 1.87%
2020-08-21 0 34.75 34.75 34.80 34.30 35.30 7,617,335 265,924,026 34.910 26.75 26.75 26.79 26.41 27.18 9,894,275 26.877 2.21%
2020-08-20 0 34.00 34.00 34.05 33.85 34.85 7,198,412 245,671,058 34.129 26.18 26.18 26.21 26.06 26.83 9,350,129 26.275 -2.44%
2020-08-19 0 34.85 34.80 34.85 34.50 34.90 4,496,155 156,037,938 34.705 26.83 26.79 26.83 26.56 26.87 5,840,126 26.718 0.00%
2020-08-18 0 34.85 34.75 34.85 34.35 34.95 4,940,692 171,501,101 34.712 26.83 26.75 26.83 26.45 26.91 6,417,542 26.724 0.72%
2020-08-17 0 34.60 34.55 34.60 34.40 35.25 6,556,708 227,989,746 34.772 26.64 26.60 26.64 26.48 27.14 8,516,610 26.770 0.58%
2020-08-14 0 34.40 34.40 34.55 34.00 34.80 6,358,294 219,560,845 34.531 26.48 26.48 26.60 26.18 26.79 8,258,887 26.585 0.00%
2020-08-13 0 34.40 34.40 34.45 33.80 35.00 8,906,360 307,499,170 34.526 26.48 26.48 26.52 26.02 26.95 11,568,610 26.580 1.47%
2020-08-12 0 33.90 33.85 33.90 33.10 33.95 7,183,068 241,508,469 33.622 26.10 26.06 26.10 25.48 26.14 9,330,199 25.885 1.19%
2020-08-11 0 33.50 33.50 33.55 33.00 34.10 6,146,962 206,428,753 33.582 25.79 25.79 25.83 25.41 26.25 7,984,385 25.854 2.60%
2020-08-10 0 32.65 32.65 32.70 32.35 32.95 5,301,234 173,271,524 32.685 25.14 25.14 25.17 24.91 25.37 6,885,855 25.163 0.00%
2020-08-07 0 32.65 32.60 32.65 32.45 33.25 12,072,272 395,197,444 32.736 25.14 25.10 25.14 24.98 25.60 15,680,862 25.203 -1.06%
2020-08-06 0 33.00 33.00 33.05 32.45 33.15 6,839,259 224,639,957 32.846 25.41 25.41 25.44 24.98 25.52 8,883,620 25.287 0.30%
2020-08-05 0 32.90 32.90 32.95 32.55 33.30 6,051,928 199,058,225 32.892 25.33 25.33 25.37 25.06 25.64 7,860,944 25.322 -0.15%
2020-08-04 0 32.95 32.90 32.95 31.90 33.00 12,261,947 400,093,526 32.629 25.37 25.33 25.37 24.56 25.41 15,927,234 25.120 2.17%
2020-08-03 0 32.25 32.15 32.25 31.55 32.65 8,231,872 263,451,361 32.004 24.83 24.75 24.83 24.29 25.14 10,692,507 24.639 -0.15%
2020-07-31 0 32.30 32.30 32.35 32.10 33.15 11,844,900 384,292,289 32.444 24.87 24.87 24.91 24.71 25.52 15,385,525 24.978 0.00%
2020-07-30 0 32.30 32.30 32.40 32.15 33.20 12,749,883 415,574,642 32.594 24.87 24.87 24.94 24.75 25.56 16,561,022 25.094 -0.92%
2020-07-29 0 32.60 32.55 32.60 32.20 33.00 8,010,441 261,392,525 32.631 25.10 25.06 25.10 24.79 25.41 10,404,887 25.122 -0.31%
2020-07-28 0 32.70 32.65 32.70 32.45 33.35 7,909,313 258,758,612 32.716 25.17 25.14 25.17 24.98 25.68 10,273,530 25.187 -0.76%
2020-07-27 0 32.95 32.90 32.95 32.75 33.90 6,652,113 220,733,546 33.182 25.37 25.33 25.37 25.21 26.10 8,640,533 25.546 -0.60%
2020-07-24 0 33.15 33.10 33.15 32.90 33.80 7,738,268 256,612,267 33.161 25.52 25.48 25.52 25.33 26.02 10,051,357 25.530 -2.36%
2020-07-23 0 33.95 33.90 33.95 33.50 34.20 12,510,702 422,822,506 33.797 26.14 26.10 26.14 25.79 26.33 16,250,346 26.019 1.49%
2020-07-22 0 33.45 33.40 33.55 33.40 34.80 8,706,314 296,437,621 34.049 25.75 25.71 25.83 25.71 26.79 11,308,767 26.213 -4.02%
2020-07-21 0 34.85 34.80 34.85 33.85 34.90 16,585,527 570,144,891 34.376 26.83 26.79 26.83 26.06 26.87 21,543,199 26.465 2.95%
2020-07-20 0 33.85 33.80 33.85 32.90 34.20 12,864,764 434,705,421 33.790 26.06 26.02 26.06 25.33 26.33 16,710,242 26.014 1.80%
2020-07-17 0 33.25 33.20 33.25 32.85 33.45 8,202,094 272,517,712 33.225 25.60 25.56 25.60 25.29 25.75 10,653,828 25.579 0.91%
2020-07-16 0 32.95 32.90 32.95 32.55 33.75 11,053,163 364,169,778 32.947 25.37 25.33 25.37 25.06 25.98 14,357,126 25.365 -1.49%
2020-07-15 0 33.45 33.40 33.45 33.10 34.60 13,146,637 441,460,369 33.580 25.75 25.71 25.75 25.48 26.64 17,076,371 25.852 -2.34%
2020-07-14 0 34.25 34.20 34.25 33.65 35.05 10,232,592 352,670,452 34.465 26.37 26.33 26.37 25.91 26.98 13,291,273 26.534 -0.72%
2020-07-13 0 34.50 34.45 34.50 34.30 35.30 8,778,723 304,422,049 34.677 26.56 26.52 26.56 26.41 27.18 11,402,820 26.697 -1.57%
2020-07-10 0 35.05 35.00 35.05 34.65 35.80 18,671,426 655,519,971 35.108 26.98 26.95 26.98 26.68 27.56 24,252,606 27.029 -1.27%
2020-07-09 0 35.50 35.40 35.50 34.95 35.85 17,907,412 633,273,672 35.364 27.33 27.25 27.33 26.91 27.60 23,260,216 27.226 1.87%
2020-07-08 0 34.85 34.85 34.95 34.40 35.25 14,767,283 514,299,067 34.827 26.83 26.83 26.91 26.48 27.14 19,181,454 26.812 1.60%
2020-07-07 0 34.30 34.25 34.30 33.70 34.90 24,731,077 848,902,427 34.325 26.41 26.37 26.41 25.94 26.87 32,123,581 26.426 -0.15%
2020-07-06 0 34.35 34.30 34.35 32.95 34.90 22,532,428 766,192,458 34.004 26.45 26.41 26.45 25.37 26.87 29,267,722 26.179 5.86%
2020-07-03 0 32.45 32.35 32.45 31.45 32.45 14,536,448 468,397,693 32.222 24.98 24.91 24.98 24.21 24.98 18,881,619 24.807 2.53%
2020-07-02 0 31.65 31.50 31.65 29.80 31.70 25,526,912 792,990,615 31.065 24.37 24.25 24.37 22.94 24.40 33,157,303 23.916 7.84%
2020-06-30 0 29.35 29.35 29.45 29.20 30.05 10,093,531 297,723,337 29.496 22.60 22.60 22.67 22.48 23.13 13,110,645 22.709 -1.34%
2020-06-29 0 29.75 29.75 29.80 29.50 30.60 10,580,962 314,710,605 29.743 22.90 22.90 22.94 22.71 23.56 13,743,776 22.898 -1.33%
2020-06-26 0 30.15 30.15 30.25 30.10 30.60 7,359,586 223,043,087 30.306 23.21 23.21 23.29 23.17 23.56 9,559,481 23.332 -1.95%
2020-06-24 0 30.75 30.65 30.75 30.60 31.15 7,647,472 236,215,334 30.888 23.67 23.60 23.67 23.56 23.98 9,933,420 23.780 -0.81%
2020-06-23 0 31.00 30.95 31.00 30.10 31.20 17,587,407 543,245,808 30.888 23.87 23.83 23.87 23.17 24.02 22,844,557 23.780 1.47%
2020-06-22 0 30.55 30.55 30.60 30.15 31.30 12,473,806 381,254,444 30.564 23.52 23.52 23.56 23.21 24.10 16,202,421 23.531 -2.71%
2020-06-19 0 31.40 31.35 31.40 30.70 31.60 18,641,153 580,436,988 31.137 24.17 24.14 24.17 23.64 24.33 24,213,284 23.972 0.80%
2020-06-18 0 31.15 31.10 31.15 30.70 31.35 9,868,176 306,117,842 31.021 23.98 23.94 23.98 23.64 24.14 12,817,927 23.882 -0.87%
2020-06-17 0 32.45 32.40 32.45 31.70 32.60 6,305,196 203,830,060 32.327 24.19 24.16 24.19 23.63 24.30 8,457,320 24.101 1.88%
2020-06-16 0 31.85 31.85 31.90 31.60 32.25 7,702,677 246,263,574 31.971 23.75 23.75 23.78 23.56 24.04 10,331,797 23.836 2.74%
2020-06-15 0 31.00 31.00 31.10 30.95 32.00 11,599,566 363,077,587 31.301 23.11 23.11 23.19 23.07 23.86 15,558,793 23.336 -2.97%
2020-06-12 0 31.95 31.95 32.00 31.60 32.15 9,775,274 311,911,145 31.908 23.82 23.82 23.86 23.56 23.97 13,111,824 23.789 -1.39%
2020-06-11 0 32.40 32.40 32.45 32.40 33.75 9,757,732 320,895,495 32.886 24.16 24.16 24.19 24.16 25.16 13,088,294 24.518 -3.14%
2020-06-10 0 33.45 33.40 33.45 32.85 34.05 19,087,101 641,164,644 33.592 24.94 24.90 24.94 24.49 25.39 25,602,014 25.044 1.98%
2020-06-09 0 32.80 32.75 32.80 32.20 33.30 9,615,530 316,075,702 32.871 24.45 24.42 24.45 24.01 24.83 12,897,555 24.507 0.92%
2020-06-08 0 32.50 32.50 32.60 32.30 33.00 10,169,474 331,961,751 32.643 24.23 24.23 24.30 24.08 24.60 13,640,574 24.336 -0.46%
2020-06-05 0 32.65 32.65 32.70 31.75 32.80 8,891,218 287,871,555 32.377 24.34 24.34 24.38 23.67 24.45 11,926,017 24.138 3.00%
2020-06-04 0 31.70 31.65 31.70 31.50 32.50 12,200,504 388,141,037 31.814 23.63 23.60 23.63 23.48 24.23 16,364,846 23.718 -0.31%
2020-06-03 0 31.80 31.75 31.80 31.75 32.80 19,171,552 616,180,093 32.140 23.71 23.67 23.71 23.67 24.45 25,715,290 23.962 -0.31%
2020-06-02 0 31.90 31.90 31.95 31.35 32.15 14,180,815 450,924,162 31.798 23.78 23.78 23.82 23.37 23.97 19,021,088 23.707 1.11%
2020-06-01 0 31.55 31.55 31.60 31.20 32.45 20,622,064 657,370,334 31.877 23.52 23.52 23.56 23.26 24.19 27,660,899 23.765 3.27%
2020-05-29 0 30.55 30.45 30.55 29.40 30.55 21,562,851 655,004,745 30.377 22.78 22.70 22.78 21.92 22.78 28,922,800 22.647 0.99%
2020-05-28 0 30.25 30.25 30.30 29.35 30.60 13,698,759 414,580,675 30.264 22.55 22.55 22.59 21.88 22.81 18,374,494 22.563 1.00%
2020-05-27 0 29.95 29.95 30.00 29.55 30.60 9,240,224 276,101,541 29.880 22.33 22.33 22.37 22.03 22.81 12,394,147 22.277 -1.16%
2020-05-26 0 30.30 30.30 30.35 29.60 30.60 7,940,764 240,513,730 30.288 22.59 22.59 22.63 22.07 22.81 10,651,149 22.581 3.41%
2020-05-25 0 29.30 29.30 29.40 28.30 29.60 9,669,531 281,914,353 29.155 21.84 21.84 21.92 21.10 22.07 12,969,988 21.736 1.91%
2020-05-22 0 28.75 28.70 28.75 28.20 30.05 26,388,352 761,866,284 28.871 21.43 21.40 21.43 21.02 22.40 35,395,368 21.524 -5.89%
2020-05-21 0 30.55 30.55 30.60 30.15 30.75 8,322,719 254,161,926 30.538 22.78 22.78 22.81 22.48 22.93 11,163,475 22.767 0.00%
2020-05-20 0 30.55 30.55 30.60 30.45 31.05 12,526,752 383,723,904 30.632 22.78 22.78 22.81 22.70 23.15 16,802,451 22.837 -0.49%
2020-05-19 0 30.70 30.70 30.75 30.50 31.75 14,074,849 434,749,298 30.888 22.89 22.89 22.93 22.74 23.67 18,878,953 23.028 1.32%
2020-05-18 0 30.30 30.30 30.35 29.80 30.70 15,518,616 470,721,701 30.333 22.59 22.59 22.63 22.22 22.89 20,815,514 22.614 1.00%
2020-05-15 0 30.00 29.95 30.00 29.30 30.25 14,390,743 429,150,349 29.821 22.37 22.33 22.37 21.84 22.55 19,302,670 22.233 0.84%
2020-05-14 0 29.75 29.70 29.75 29.70 30.50 10,897,406 326,908,971 29.999 22.18 22.14 22.18 22.14 22.74 14,616,968 22.365 -3.57%
2020-05-13 0 30.85 30.80 30.85 30.15 31.05 9,041,431 277,571,934 30.700 23.00 22.96 23.00 22.48 23.15 12,127,501 22.888 0.33%
2020-05-12 0 30.75 30.70 30.75 30.50 31.95 12,805,920 393,933,642 30.762 22.93 22.89 22.93 22.74 23.82 17,176,906 22.934 -2.84%
2020-05-11 0 31.65 31.60 31.65 31.15 31.80 12,685,033 400,983,706 31.611 23.60 23.56 23.60 23.22 23.71 17,014,757 23.567 2.10%
2020-05-08 0 31.00 31.00 31.05 30.75 31.30 9,219,304 286,419,540 31.067 23.11 23.11 23.15 22.93 23.34 12,366,087 23.162 1.31%
2020-05-07 0 30.60 30.60 30.65 30.60 31.00 10,528,093 323,976,484 30.773 22.81 22.81 22.85 22.81 23.11 14,121,599 22.942 -1.13%
2020-05-06 0 30.95 30.95 31.00 30.80 31.30 13,715,753 425,623,018 31.032 23.07 23.07 23.11 22.96 23.34 18,397,288 23.135 1.14%
2020-05-05 0 30.60 30.60 30.65 29.80 30.75 7,243,990 220,797,932 30.480 22.81 22.81 22.85 22.22 22.93 9,716,548 22.724 2.17%
2020-05-04 0 29.95 29.90 30.00 29.85 30.85 18,030,733 545,346,191 30.245 22.33 22.29 22.37 22.25 23.00 24,185,081 22.549 -5.82%
2020-04-29 0 31.80 31.75 31.80 31.50 31.95 12,719,138 403,161,580 31.697 23.71 23.67 23.71 23.48 23.82 17,060,503 23.631 1.60%
2020-04-28 0 31.30 31.30 31.35 30.75 31.50 19,426,032 606,328,934 31.212 23.34 23.34 23.37 22.93 23.48 26,056,631 23.270 -0.63%
2020-04-27 0 31.50 31.45 31.50 30.90 31.80 12,103,995 381,584,531 31.526 23.48 23.45 23.48 23.04 23.71 16,235,396 23.503 2.11%
2020-04-24 0 30.85 30.85 30.90 30.35 31.10 5,678,601 175,384,734 30.885 23.00 23.00 23.04 22.63 23.19 7,616,852 23.026 -0.80%
2020-04-23 0 31.10 31.05 31.10 30.85 31.55 10,507,610 327,794,894 31.196 23.19 23.15 23.19 23.00 23.52 14,094,124 23.258 0.97%
2020-04-22 0 30.80 30.80 30.85 30.20 31.00 12,690,986 389,395,388 30.683 22.96 22.96 23.00 22.52 23.11 17,022,742 22.875 -0.65%
2020-04-21 0 31.00 30.95 31.00 30.55 31.55 9,993,461 308,704,959 30.891 23.11 23.07 23.11 22.78 23.52 13,404,483 23.030 -1.43%
2020-04-20 0 31.45 31.45 31.55 31.20 32.15 12,247,254 386,425,581 31.552 23.45 23.45 23.52 23.26 23.97 16,427,553 23.523 -2.02%
2020-04-17 0 32.10 32.05 32.10 32.00 32.60 14,137,635 456,234,121 32.271 23.93 23.89 23.93 23.86 24.30 18,963,169 24.059 1.90%
2020-04-16 0 31.50 31.50 31.55 31.30 31.70 16,443,344 518,558,593 31.536 23.48 23.48 23.52 23.34 23.63 22,055,875 23.511 -1.10%
2020-04-15 0 31.85 31.80 31.85 31.80 33.15 12,735,442 410,882,533 32.263 23.75 23.71 23.75 23.71 24.71 17,082,372 24.053 -3.48%
2020-04-14 0 33.00 32.95 33.00 32.40 33.45 12,459,428 411,351,245 33.015 24.60 24.57 24.60 24.16 24.94 16,712,148 24.614 0.92%
2020-04-09 0 32.70 32.70 32.75 31.85 33.05 11,411,681 372,534,424 32.645 24.38 24.38 24.42 23.75 24.64 15,306,778 24.338 2.03%
2020-04-08 0 32.05 32.05 32.15 31.95 32.95 10,330,567 334,806,967 32.409 23.89 23.89 23.97 23.82 24.57 13,856,652 24.162 -1.69%
2020-04-07 0 32.60 32.60 32.80 32.10 33.00 16,017,930 522,618,495 32.627 24.30 24.30 24.45 23.93 24.60 21,485,257 24.325 1.09%
2020-04-06 0 32.25 32.20 32.25 31.45 32.40 8,560,933 273,896,609 31.994 24.04 24.01 24.04 23.45 24.16 11,482,997 23.852 1.57%
2020-04-03 0 31.75 31.70 31.75 31.20 31.85 5,927,765 187,097,264 31.563 23.67 23.63 23.67 23.26 23.75 7,951,062 23.531 -0.63%
2020-04-02 0 31.95 31.90 31.95 30.75 31.95 9,855,548 310,806,674 31.536 23.82 23.78 23.82 22.93 23.82 13,219,497 23.511 1.59%
2020-04-01 0 31.45 31.40 31.45 30.60 32.40 17,068,475 539,590,734 31.613 23.45 23.41 23.45 22.81 24.16 22,894,380 23.569 -1.72%
2020-03-31 0 32.00 31.80 32.00 31.40 32.30 15,992,490 507,640,368 31.742 23.86 23.71 23.86 23.41 24.08 21,451,133 23.665 3.39%
2020-03-30 0 30.95 30.90 30.95 30.10 31.25 10,143,144 312,699,229 30.829 23.07 23.04 23.07 22.44 23.30 13,605,257 22.984 -0.16%
2020-03-27 0 31.00 30.95 31.00 30.55 31.45 18,252,027 564,997,990 30.955 23.11 23.07 23.11 22.78 23.45 24,481,908 23.078 2.14%
2020-03-26 0 30.35 30.30 30.35 29.80 31.80 23,935,729 731,587,737 30.565 22.63 22.59 22.63 22.22 23.71 32,105,602 22.787 -5.01%
2020-03-25 0 31.95 31.90 31.95 30.60 32.10 17,963,853 565,706,507 31.491 23.82 23.78 23.82 22.81 23.93 24,095,373 23.478 5.79%
2020-03-24 0 30.20 30.20 30.25 29.35 30.50 20,184,977 605,063,917 29.976 22.52 22.52 22.55 21.88 22.74 27,074,623 22.348 6.53%
2020-03-23 0 28.35 28.30 28.35 28.00 29.10 16,809,453 479,140,628 28.504 21.14 21.10 21.14 20.87 21.69 22,546,947 21.251 -7.35%
2020-03-20 0 30.60 30.55 30.60 28.70 30.60 19,239,567 573,721,082 29.820 22.81 22.78 22.81 21.40 22.81 25,806,520 22.232 9.29%
2020-03-19 0 28.00 28.00 28.05 27.05 29.80 34,937,668 979,869,192 28.046 20.87 20.87 20.91 20.17 22.22 46,862,782 20.909 -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 22.18 22.11 22.18 21.73 24.01 47,094,188 22.886 -7.47%
2020-03-17 0 32.15 32.15 32.30 31.25 33.15 26,564,050 849,902,585 31.994 23.97 23.97 24.08 23.30 24.71 35,631,036 23.853 -1.38%
2020-03-16 0 32.60 32.55 32.60 31.95 33.60 19,472,946 637,205,569 32.723 24.30 24.27 24.30 23.82 25.05 26,119,558 24.396 -3.83%
2020-03-13 0 33.90 33.85 33.90 30.80 34.20 28,161,053 914,847,025 32.486 25.27 25.24 25.27 22.96 25.50 37,773,136 24.220 -0.88%
2020-03-12 0 34.20 34.20 34.25 33.55 34.55 16,408,914 559,225,758 34.081 25.50 25.50 25.53 25.01 25.76 22,009,694 25.408 -3.12%
2020-03-11 0 35.30 35.25 35.35 34.85 36.10 11,081,537 391,281,044 35.309 26.32 26.28 26.35 25.98 26.91 14,863,947 26.324 -0.28%
2020-03-10 0 35.40 35.35 35.40 34.35 36.25 18,942,032 669,719,255 35.356 26.39 26.35 26.39 25.61 27.03 25,407,429 26.359 1.58%
2020-03-09 0 34.85 34.85 34.90 34.30 35.35 23,884,663 831,872,463 34.829 25.98 25.98 26.02 25.57 26.35 32,037,106 25.966 -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 27.44 27.40 27.44 27.40 28.33 39,526,443 27.556 -3.92%
2020-03-05 0 38.30 38.25 38.30 37.25 38.35 15,864,803 602,737,968 37.992 28.55 28.52 28.55 27.77 28.59 21,279,864 28.324 0.92%
2020-03-04 0 37.95 37.95 38.00 36.75 38.25 24,747,263 932,456,971 37.679 28.29 28.29 28.33 27.40 28.52 33,194,133 28.091 2.99%
2020-03-03 0 36.85 36.80 36.85 36.30 37.10 10,890,411 399,821,162 36.713 27.47 27.44 27.47 27.06 27.66 14,607,585 27.371 -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 27.55 27.51 27.55 26.73 27.96 47,671,170 27.409 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 26.80 26.76 26.80 26.09 26.80 70,274,137 26.659 0.00%
2020-02-27 0 35.95 35.90 35.95 34.55 36.00 20,298,267 717,146,906 35.330 26.80 26.76 26.80 25.76 26.84 27,226,582 26.340 3.45%
2020-02-26 0 34.75 34.75 34.80 33.85 35.45 15,303,200 532,487,107 34.796 25.91 25.91 25.94 25.24 26.43 20,526,571 25.941 -0.29%
2020-02-25 0 34.85 34.85 34.90 34.35 35.10 11,545,834 400,432,059 34.682 25.98 25.98 26.02 25.61 26.17 15,486,721 25.856 0.87%
2020-02-24 0 34.55 34.55 34.60 34.25 35.20 9,877,825 341,448,193 34.567 25.76 25.76 25.80 25.53 26.24 13,249,378 25.771 -1.71%
2020-02-21 0 35.15 35.10 35.15 34.70 35.30 11,737,652 411,649,008 35.071 26.21 26.17 26.21 25.87 26.32 15,744,011 26.146 -1.26%
2020-02-20 0 35.60 35.55 35.60 34.90 36.50 9,180,341 325,413,049 35.447 26.54 26.50 26.54 26.02 27.21 12,313,825 26.427 -1.25%
2020-02-19 0 36.05 36.00 36.05 35.30 36.20 10,745,315 386,185,582 35.940 26.88 26.84 26.88 26.32 26.99 14,412,964 26.794 1.98%
2020-02-18 0 35.35 35.30 35.35 34.95 35.60 8,052,496 284,074,928 35.278 26.35 26.32 26.35 26.06 26.54 10,801,018 26.301 -2.08%
2020-02-17 0 36.10 36.10 36.15 35.90 36.35 9,615,188 347,506,041 36.141 26.91 26.91 26.95 26.76 27.10 12,897,096 26.945 -0.28%
2020-02-14 0 36.20 36.20 36.25 35.90 36.70 12,036,950 436,136,668 36.233 26.99 26.99 27.03 26.76 27.36 16,145,467 27.013 0.00%
2020-02-13 0 36.20 36.15 36.20 35.80 36.75 13,355,930 484,174,260 36.252 26.99 26.95 26.99 26.69 27.40 17,914,649 27.027 0.84%
2020-02-12 0 35.90 35.90 36.00 35.25 36.10 13,331,633 478,226,879 35.872 26.76 26.76 26.84 26.28 26.91 17,882,058 26.743 0.98%
2020-02-11 0 35.55 35.50 35.55 34.85 35.85 11,623,801 412,319,046 35.472 26.50 26.47 26.50 25.98 26.73 15,591,300 26.445 2.45%
2020-02-10 0 34.70 34.60 34.70 33.45 34.80 13,425,528 462,463,790 34.447 25.87 25.80 25.87 24.94 25.94 18,008,002 25.681 0.43%
2020-02-07 0 34.55 34.55 34.65 34.30 35.15 11,301,536 392,028,890 34.688 25.76 25.76 25.83 25.57 26.21 15,159,038 25.861 -1.99%
2020-02-06 0 35.25 35.20 35.25 34.05 35.40 15,692,847 548,427,084 34.948 26.28 26.24 26.28 25.39 26.39 21,049,215 26.055 3.68%
2020-02-05 0 34.00 34.00 34.05 33.65 34.55 22,235,151 759,623,417 34.163 25.35 25.35 25.39 25.09 25.76 29,824,573 25.470 0.59%
2020-02-04 0 33.80 33.75 33.80 32.60 33.95 20,262,079 679,682,893 33.545 25.20 25.16 25.20 24.30 25.31 27,178,042 25.009 3.36%
2020-02-03 0 32.70 32.65 32.75 32.30 33.25 15,513,608 509,704,474 32.855 24.38 24.34 24.42 24.08 24.79 20,808,797 24.495 0.00%
2020-01-31 0 32.70 32.65 32.70 32.55 33.25 10,824,768 354,672,536 32.765 24.38 24.34 24.38 24.27 24.79 14,519,537 24.427 0.15%
2020-01-30 0 32.65 32.60 32.65 32.55 33.65 12,689,778 418,767,842 33.000 24.34 24.30 24.34 24.27 25.09 17,021,122 24.603 -2.10%
2020-01-29 0 33.35 33.30 33.35 32.20 33.45 16,998,525 562,956,814 33.118 24.86 24.83 24.86 24.01 24.94 22,800,554 24.690 -2.49%
2020-01-24 0 34.20 34.20 34.30 34.15 34.55 8,079,938 277,422,829 34.335 25.50 25.50 25.57 25.46 25.76 10,837,826 25.598 -0.73%
2020-01-23 0 34.45 34.40 34.45 34.15 35.10 13,726,331 474,216,142 34.548 25.68 25.65 25.68 25.46 26.17 18,411,477 25.757 -3.23%
2020-01-22 0 35.60 35.60 35.65 34.65 35.85 14,046,176 495,686,372 35.290 26.54 26.54 26.58 25.83 26.73 18,840,493 26.310 2.74%
2020-01-21 0 34.65 34.65 34.70 34.65 36.00 17,423,454 613,534,744 35.213 25.83 25.83 25.87 25.83 26.84 23,370,522 26.253 -4.55%
2020-01-20 0 36.30 36.30 36.35 36.30 37.70 11,154,879 408,733,926 36.642 27.06 27.06 27.10 27.06 28.11 14,962,323 27.318 -2.94%
2020-01-17 0 37.40 37.30 37.40 37.10 37.95 7,527,824 281,043,467 37.334 27.88 27.81 27.88 27.66 28.29 10,097,262 27.834 -0.93%
2020-01-16 0 37.75 37.70 37.75 36.75 37.80 15,934,003 597,099,511 37.473 28.14 28.11 28.14 27.40 28.18 21,372,683 27.938 3.14%
2020-01-15 0 36.60 36.50 36.60 36.30 37.00 10,157,297 371,593,204 36.584 27.29 27.21 27.29 27.06 27.58 13,624,241 27.274 0.41%
2020-01-14 0 36.45 36.45 36.50 36.20 37.15 18,131,577 661,413,417 36.479 27.17 27.17 27.21 26.99 27.70 24,320,345 27.196 -1.35%
2020-01-13 0 36.95 36.85 36.95 36.75 37.65 18,754,063 697,226,671 37.177 27.55 27.47 27.55 27.40 28.07 25,155,302 27.717 -0.54%
2020-01-10 0 37.15 37.15 37.20 37.10 38.50 12,933,694 483,295,807 37.367 27.70 27.70 27.73 27.66 28.70 17,348,293 27.858 -3.38%
2020-01-09 0 38.45 38.40 38.45 38.05 38.50 7,174,927 274,493,077 38.257 28.67 28.63 28.67 28.37 28.70 9,623,912 28.522 1.59%
2020-01-08 0 37.85 37.80 37.85 37.15 38.05 5,755,032 217,416,602 37.779 28.22 28.18 28.22 27.70 28.37 7,719,371 28.165 -0.26%
2020-01-07 0 37.95 37.85 37.95 37.75 38.50 6,621,873 252,058,399 38.065 28.29 28.22 28.29 28.14 28.70 8,882,087 28.378 0.66%
2020-01-06 0 37.70 37.70 37.75 37.45 38.35 7,350,835 278,466,276 37.882 28.11 28.11 28.14 27.92 28.59 9,859,862 28.242 -1.95%
2020-01-03 0 38.45 38.40 38.45 38.40 40.45 9,211,511 357,921,530 38.856 28.67 28.63 28.67 28.63 30.16 12,355,634 28.968 -2.41%
2020-01-02 0 39.40 39.40 39.45 38.85 40.15 8,027,478 317,513,275 39.553 29.37 29.37 29.41 28.96 29.93 10,767,460 29.488 1.55%
2019-12-31 0 38.80 38.80 38.90 38.00 38.95 3,905,135 150,710,308 38.593 28.93 28.93 29.00 28.33 29.04 5,238,057 28.772 0.91%
2019-12-30 0 38.45 38.45 38.50 38.15 38.90 7,829,834 301,804,356 38.545 28.67 28.67 28.70 28.44 29.00 10,502,355 28.737 1.05%
2019-12-27 0 38.05 38.05 38.10 37.45 38.20 7,869,198 298,186,865 37.893 28.37 28.37 28.40 27.92 28.48 10,555,155 28.250 2.42%
2019-12-24 0 37.15 37.10 37.15 36.85 37.30 2,744,401 101,785,647 37.088 27.70 27.66 27.70 27.47 27.81 3,681,135 27.651 0.13%
2019-12-23 0 37.10 37.05 37.10 36.65 37.30 9,151,591 337,712,070 36.902 27.66 27.62 27.66 27.32 27.81 12,275,262 27.512 -0.27%
2019-12-20 0 37.20 37.15 37.20 36.60 37.60 12,143,324 451,857,286 37.210 27.73 27.70 27.73 27.29 28.03 16,288,149 27.741 1.50%
2019-12-19 0 36.65 36.65 36.70 36.20 37.75 16,843,085 621,061,078 36.873 27.32 27.32 27.36 26.99 28.14 22,592,058 27.490 -2.14%
2019-12-18 0 37.45 37.40 37.45 36.80 37.60 11,318,224 421,715,504 37.260 27.92 27.88 27.92 27.44 28.03 15,181,422 27.778 0.67%
2019-12-17 0 37.20 37.20 37.25 36.90 37.95 19,227,592 718,220,316 37.354 27.73 27.73 27.77 27.51 28.29 25,790,458 27.848 -2.49%
2019-12-16 0 38.15 38.10 38.15 37.40 38.45 8,939,573 340,503,905 38.090 28.44 28.40 28.44 27.88 28.67 11,990,877 28.397 1.33%
2019-12-13 0 37.65 37.60 37.65 37.15 38.10 11,243,866 421,150,159 37.456 28.07 28.03 28.07 27.70 28.40 15,081,683 27.925 1.48%
2019-12-12 0 37.10 37.05 37.10 36.75 37.75 11,580,712 429,967,025 37.128 27.66 27.62 27.66 27.40 28.14 15,533,503 27.680 0.95%
2019-12-11 0 36.75 36.70 36.75 36.00 36.85 9,325,749 340,691,841 36.532 27.40 27.36 27.40 26.84 27.47 12,508,864 27.236 2.37%
2019-12-10 0 35.90 35.90 35.95 35.55 36.25 4,732,935 170,381,225 35.999 26.76 26.76 26.80 26.50 27.03 6,348,406 26.838 0.00%
2019-12-09 0 35.90 35.90 36.00 35.35 36.85 13,282,904 480,773,686 36.195 26.76 26.76 26.84 26.35 27.47 17,816,697 26.984 1.70%
2019-12-06 0 35.30 35.30 35.40 35.20 35.85 5,569,812 197,314,411 35.426 26.32 26.32 26.39 26.24 26.73 7,470,930 26.411 0.14%
2019-12-05 0 35.25 35.20 35.25 34.85 35.75 9,527,082 335,639,329 35.230 26.28 26.24 26.28 25.98 26.65 12,778,917 26.265 1.00%
2019-12-04 0 34.90 34.90 34.95 34.50 35.40 11,021,061 384,096,496 34.851 26.02 26.02 26.06 25.72 26.39 14,782,829 25.983 -1.83%
2019-12-03 0 35.55 35.55 35.60 35.00 36.05 9,639,053 343,752,576 35.662 26.50 26.50 26.54 26.09 26.88 12,929,107 26.587 0.71%
2019-12-02 0 35.30 35.30 35.40 34.25 35.70 19,513,744 687,371,571 35.225 26.32 26.32 26.39 25.53 26.62 26,174,281 26.261 4.28%
2019-11-29 0 33.85 33.80 33.85 33.75 34.60 10,512,645 356,812,479 33.941 25.24 25.20 25.24 25.16 25.80 14,100,878 25.304 -2.17%
2019-11-28 0 34.60 34.60 34.65 34.10 35.05 7,154,441 247,558,782 34.602 25.80 25.80 25.83 25.42 26.13 9,596,434 25.797 0.00%
2019-11-27 0 34.60 34.55 34.60 34.20 34.85 7,240,810 249,703,566 34.486 25.80 25.76 25.80 25.50 25.98 9,712,283 25.710 -0.14%
2019-11-26 0 34.65 34.65 34.70 34.45 35.45 17,507,915 608,065,947 34.731 25.83 25.83 25.87 25.68 26.43 23,483,812 25.893 -1.28%
2019-11-25 0 35.10 35.05 35.10 34.60 35.30 12,134,218 425,283,204 35.048 26.17 26.13 26.17 25.80 26.32 16,275,935 26.130 2.18%
2019-11-22 0 34.35 34.25 34.35 33.95 34.60 5,532,214 189,669,178 34.284 25.61 25.53 25.61 25.31 25.80 7,420,499 25.560 0.88%
2019-11-21 0 34.05 34.00 34.05 33.65 34.25 11,006,592 374,287,370 34.006 25.39 25.35 25.39 25.09 25.53 14,763,422 25.352 -1.30%
2019-11-20 0 34.50 34.45 34.50 33.80 34.80 11,531,420 398,057,650 34.519 25.72 25.68 25.72 25.20 25.94 15,467,387 25.735 0.73%
2019-11-19 0 34.25 34.25 34.30 33.20 34.55 14,502,365 495,706,758 34.181 25.53 25.53 25.57 24.75 25.76 19,452,391 25.483 2.54%
2019-11-18 0 33.40 33.40 33.45 32.80 33.70 11,599,869 387,249,134 33.384 24.90 24.90 24.94 24.45 25.12 15,559,199 24.889 1.21%
2019-11-15 0 33.00 32.95 33.00 32.90 33.45 4,827,855 160,037,205 33.149 24.60 24.57 24.60 24.53 24.94 6,475,725 24.713 -0.15%
2019-11-14 0 33.05 33.05 33.10 32.75 33.50 6,620,932 219,169,286 33.102 24.64 24.64 24.68 24.42 24.98 8,880,824 24.679 -0.45%
2019-11-13 0 33.20 33.15 33.20 33.00 33.55 11,402,243 378,508,090 33.196 24.75 24.71 24.75 24.60 25.01 15,294,118 24.749 -2.35%
2019-11-12 0 34.00 34.00 34.05 33.60 34.20 5,602,357 190,437,788 33.992 25.35 25.35 25.39 25.05 25.50 7,514,584 25.342 0.89%
2019-11-11 0 33.70 33.70 33.75 33.55 34.40 10,405,567 351,931,557 33.821 25.12 25.12 25.16 25.01 25.65 13,957,252 25.215 -3.58%
2019-11-08 0 34.95 34.90 34.95 34.75 35.45 14,050,137 492,654,781 35.064 26.06 26.02 26.06 25.91 26.43 18,845,806 26.141 -0.99%
2019-11-07 0 35.30 35.25 35.30 34.85 35.40 9,045,579 317,411,917 35.090 26.32 26.28 26.32 25.98 26.39 12,133,065 26.161 0.57%
2019-11-06 0 35.10 35.10 35.15 34.40 35.20 13,842,575 482,252,557 34.838 26.17 26.17 26.21 25.65 26.24 18,567,398 25.973 0.43%
2019-11-05 0 34.95 34.95 35.00 34.45 35.25 16,222,250 567,158,043 34.962 26.06 26.06 26.09 25.68 26.28 21,759,316 26.065 1.16%
2019-11-04 0 34.55 34.50 34.55 33.95 34.60 20,207,120 692,494,990 34.270 25.76 25.72 25.76 25.31 25.80 27,104,324 25.549 1.92%
2019-11-01 0 33.90 33.90 33.95 33.15 34.00 25,616,933 863,855,492 33.722 25.27 25.27 25.31 24.71 25.35 34,360,644 25.141 1.35%
2019-10-31 0 33.45 33.40 33.45 33.05 33.60 16,262,340 542,742,946 33.374 24.94 24.90 24.94 24.64 25.05 21,813,090 24.882 0.90%
2019-10-30 0 33.15 33.10 33.15 32.90 33.70 7,477,613 248,226,194 33.196 24.71 24.68 24.71 24.53 25.12 10,029,912 24.749 -1.49%
2019-10-29 0 33.65 33.65 33.70 33.30 33.85 13,727,813 461,649,256 33.629 25.09 25.09 25.12 24.83 25.24 18,413,465 25.071 0.30%
2019-10-28 0 33.55 33.55 33.60 33.35 33.80 9,237,196 310,732,274 33.639 25.01 25.01 25.05 24.86 25.20 12,390,086 25.079 0.15%
2019-10-25 0 33.50 33.45 33.50 33.15 33.80 9,534,956 319,741,104 33.534 24.98 24.94 24.98 24.71 25.20 12,789,479 25.000 0.30%
2019-10-24 0 33.40 33.35 33.40 32.80 33.55 20,647,176 687,992,915 33.321 24.90 24.86 24.90 24.45 25.01 27,694,582 24.842 1.98%
2019-10-23 0 32.75 32.70 32.75 32.60 33.70 22,847,755 753,752,685 32.990 24.42 24.38 24.42 24.30 25.12 30,646,275 24.595 -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 24.83 24.83 24.86 24.75 25.12 359,846,451 25.064 -7.88%
2019-10-21 0 36.15 36.15 36.25 35.75 36.65 10,024,701 363,927,259 36.303 26.95 26.95 27.03 26.65 27.32 13,446,386 27.065 -0.14%
2019-10-18 0 36.20 36.15 36.20 36.10 36.90 10,264,129 373,533,018 36.392 26.99 26.95 26.99 26.91 27.51 13,767,537 27.131 -1.36%
2019-10-17 0 36.70 36.65 36.70 36.15 37.50 10,460,896 384,726,227 36.778 27.36 27.32 27.36 26.95 27.96 14,031,466 27.419 0.41%
2019-10-16 0 36.55 36.40 36.55 35.15 36.60 11,159,457 403,985,972 36.201 27.25 27.14 27.25 26.21 27.29 14,968,463 26.989 2.81%
2019-10-15 0 35.55 35.50 35.55 35.25 35.80 7,501,639 266,356,071 35.506 26.50 26.47 26.50 26.28 26.69 10,062,139 26.471 0.85%
2019-10-14 0 35.25 35.25 35.30 35.20 36.05 10,777,114 382,991,641 35.537 26.28 26.28 26.32 26.24 26.88 14,455,617 26.494 -1.12%
2019-10-11 0 35.65 35.60 35.65 34.60 35.65 12,424,519 437,442,096 35.208 26.58 26.54 26.58 25.80 26.58 16,665,323 26.249 3.78%
2019-10-10 0 34.35 34.30 34.35 33.40 34.65 14,348,935 489,950,975 34.145 25.61 25.57 25.61 24.90 25.83 19,246,591 25.457 0.59%
2019-10-09 0 34.15 34.10 34.15 32.95 34.70 13,498,246 459,111,193 34.013 25.46 25.42 25.46 24.57 25.87 18,105,541 25.357 2.40%
2019-10-08 0 33.35 33.30 33.35 32.85 33.60 5,862,891 195,523,187 33.349 24.86 24.83 24.86 24.49 25.05 7,864,045 24.863 0.76%
2019-10-04 0 33.10 33.05 33.10 32.60 33.80 3,951,269 130,903,113 33.129 24.68 24.64 24.68 24.30 25.20 5,299,938 24.699 -0.45%
2019-10-03 0 33.25 33.25 33.35 32.75 33.50 5,693,665 188,798,153 33.159 24.79 24.79 24.86 24.42 24.98 7,637,058 24.721 1.06%
2019-10-02 0 32.90 32.85 32.90 32.45 33.25 6,041,569 198,257,938 32.816 24.53 24.49 24.53 24.19 24.79 8,103,710 24.465 0.15%
2019-09-30 0 32.85 32.80 32.85 31.85 33.10 7,565,346 248,177,411 32.805 24.49 24.45 24.49 23.75 24.68 10,147,591 24.457 1.70%
2019-09-27 0 32.30 32.30 32.35 32.10 32.60 4,668,647 150,861,620 32.314 24.08 24.08 24.12 23.93 24.30 6,262,175 24.091 -1.37%
2019-09-26 0 32.75 32.65 32.75 31.95 32.95 9,388,438 305,799,697 32.572 24.42 24.34 24.42 23.82 24.57 12,592,951 24.283 2.34%
2019-09-25 0 32.00 32.00 32.05 31.85 32.65 5,028,971 161,474,639 32.109 23.86 23.86 23.89 23.75 24.34 6,745,487 23.938 -1.40%
2019-09-24 0 32.60 32.60 32.65 32.45 33.20 7,879,636 258,118,276 32.758 24.20 24.20 24.23 24.09 24.64 10,616,049 24.314 -0.31%
2019-09-23 0 32.70 32.70 32.75 32.50 33.50 5,991,617 196,756,011 32.839 24.27 24.27 24.31 24.12 24.86 8,072,365 24.374 -1.80%
2019-09-20 0 33.30 33.20 33.30 32.95 33.70 11,185,902 372,737,690 33.322 24.72 24.64 24.72 24.46 25.01 15,070,504 24.733 1.06%
2019-09-19 0 32.95 32.90 32.95 32.75 33.20 3,754,199 123,569,289 32.915 24.46 24.42 24.46 24.31 24.64 5,057,944 24.431 -0.30%
2019-09-18 0 33.05 33.00 33.05 32.90 33.55 5,357,771 177,672,455 33.162 24.53 24.49 24.53 24.42 24.90 7,218,399 24.614 0.76%
2019-09-17 0 32.80 32.75 32.80 32.55 33.35 7,643,007 250,782,262 32.812 24.35 24.31 24.35 24.16 24.75 10,297,244 24.354 -1.35%
2019-09-16 0 33.25 33.15 33.25 32.15 33.35 7,412,578 243,837,352 32.895 24.68 24.61 24.68 23.86 24.75 9,986,793 24.416 -0.15%
2019-09-13 0 33.30 33.25 33.30 32.55 33.50 7,011,815 233,081,856 33.241 24.72 24.68 24.72 24.16 24.86 9,446,854 24.673 1.68%
2019-09-12 0 32.75 32.75 32.80 32.60 33.20 6,717,986 220,528,315 32.827 24.31 24.31 24.35 24.20 24.64 9,050,985 24.365 0.77%
2019-09-11 0 32.50 32.50 32.55 32.15 32.70 9,263,675 300,583,237 32.448 24.12 24.12 24.16 23.86 24.27 12,480,732 24.084 0.00%
2019-09-10 0 32.50 32.45 32.50 32.20 33.15 7,247,797 235,065,057 32.433 24.12 24.09 24.12 23.90 24.61 9,764,787 24.073 -0.61%
2019-09-09 0 32.70 32.65 32.70 32.50 33.55 7,833,163 256,503,878 32.746 24.27 24.23 24.27 24.12 24.90 10,553,437 24.305 -1.95%
2019-09-06 0 33.35 33.30 33.35 33.00 33.90 8,881,682 295,552,967 33.277 24.75 24.72 24.75 24.49 25.16 11,966,082 24.699 -0.30%
2019-09-05 0 33.45 33.40 33.45 32.75 34.45 15,814,255 530,660,245 33.556 24.83 24.79 24.83 24.31 25.57 21,306,176 24.906 1.98%
2019-09-04 0 32.80 32.75 32.80 31.25 33.00 10,214,828 330,444,155 32.349 24.35 24.31 24.35 23.19 24.49 13,762,199 24.011 4.96%
2019-09-03 0 31.25 31.15 31.25 30.85 31.70 5,739,378 179,053,951 31.197 23.19 23.12 23.19 22.90 23.53 7,732,530 23.156 -0.95%
2019-09-02 0 31.55 31.50 31.55 31.10 32.05 8,527,769 267,323,445 31.347 23.42 23.38 23.42 23.08 23.79 11,489,264 23.267 -1.10%
2019-08-30 0 31.90 31.85 31.90 31.60 32.40 7,969,367 254,655,780 31.954 23.68 23.64 23.68 23.45 24.05 10,736,942 23.718 -0.31%
2019-08-29 0 32.00 32.00 32.05 31.55 32.30 8,611,290 274,996,526 31.934 23.75 23.75 23.79 23.42 23.97 11,601,789 23.703 -0.16%
2019-08-28 0 32.05 32.00 32.05 31.70 32.55 4,553,812 145,865,556 32.032 23.79 23.75 23.79 23.53 24.16 6,135,244 23.775 0.94%
2019-08-27 0 31.75 31.70 31.75 31.55 32.20 9,425,416 299,598,602 31.786 23.57 23.53 23.57 23.42 23.90 12,698,642 23.593 0.00%
2019-08-26 0 31.75 31.75 31.80 30.95 31.80 11,457,268 360,690,542 31.481 23.57 23.57 23.60 22.97 23.60 15,436,109 23.367 -3.20%
2019-08-23 0 32.80 32.75 32.80 31.95 32.85 11,291,643 366,985,627 32.501 24.35 24.31 24.35 23.71 24.38 15,212,966 24.123 0.61%
2019-08-22 0 32.60 32.55 32.60 32.10 33.65 19,074,732 621,948,759 32.606 24.20 24.16 24.20 23.83 24.98 25,698,940 24.201 -0.76%
2019-08-21 0 32.85 32.80 32.85 31.45 33.20 17,624,302 576,196,968 32.693 24.38 24.35 24.38 23.34 24.64 23,744,809 24.266 4.45%
2019-08-20 0 31.45 31.40 31.45 31.05 31.85 10,971,701 345,861,955 31.523 23.34 23.31 23.34 23.05 23.64 14,781,916 23.398 -0.94%
2019-08-19 0 31.75 31.70 31.75 30.80 31.85 12,095,078 381,890,761 31.574 23.57 23.53 23.57 22.86 23.64 16,295,415 23.435 4.44%
2019-08-16 0 30.40 30.40 30.45 29.70 30.65 7,484,184 226,763,408 30.299 22.56 22.56 22.60 22.04 22.75 10,083,266 22.489 0.00%
2019-08-15 0 30.40 30.35 30.40 29.50 30.50 6,307,537 190,112,843 30.141 22.56 22.53 22.56 21.90 22.64 8,497,997 22.371 1.33%
2019-08-14 0 30.00 29.95 30.00 29.80 30.60 7,998,165 240,623,713 30.085 22.27 22.23 22.27 22.12 22.71 10,775,740 22.330 -0.17%
2019-08-13 0 30.05 30.05 30.10 29.75 30.35 14,961,813 449,252,737 30.027 22.30 22.30 22.34 22.08 22.53 20,157,700 22.287 -2.28%
2019-08-12 0 30.75 30.75 30.85 30.70 31.40 8,585,853 266,373,509 31.025 22.82 22.82 22.90 22.79 23.31 11,567,519 23.028 -0.49%
2019-08-09 0 30.90 30.90 30.95 30.70 31.25 6,021,320 186,368,142 30.951 22.94 22.94 22.97 22.79 23.19 8,112,383 22.973 -0.64%
2019-08-08 0 31.10 31.10 31.15 30.65 31.45 6,050,694 188,487,863 31.151 23.08 23.08 23.12 22.75 23.34 8,151,958 23.122 0.97%
2019-08-07 0 30.80 30.80 30.85 30.40 30.95 9,668,118 297,191,593 30.739 22.86 22.86 22.90 22.56 22.97 13,025,629 22.816 0.16%
2019-08-06 0 30.75 30.70 30.75 29.50 30.75 16,180,052 490,237,939 30.299 22.82 22.79 22.82 21.90 22.82 21,799,005 22.489 -0.32%
2019-08-05 0 30.85 30.80 30.85 30.50 31.35 13,905,838 428,042,367 30.781 22.90 22.86 22.90 22.64 23.27 18,735,010 22.847 -2.83%
2019-08-02 0 31.75 31.75 31.80 31.05 32.05 17,226,337 546,427,477 31.720 23.57 23.57 23.60 23.05 23.79 23,208,641 23.544 -2.91%
2019-08-01 0 32.70 32.70 32.75 32.60 33.45 17,181,852 564,485,342 32.854 24.27 24.27 24.31 24.20 24.83 23,148,707 24.385 -3.11%
2019-07-31 0 33.75 33.65 33.75 33.45 33.95 7,073,272 238,262,067 33.685 25.05 24.98 25.05 24.83 25.20 9,529,654 25.002 -1.75%
2019-07-30 0 34.35 34.35 34.40 33.70 34.65 5,289,055 181,655,588 34.346 25.50 25.50 25.53 25.01 25.72 7,125,820 25.493 1.18%
2019-07-29 0 33.95 33.90 33.95 33.80 34.40 6,923,618 235,692,095 34.042 25.20 25.16 25.20 25.09 25.53 9,328,028 25.267 -1.45%
2019-07-26 0 34.45 34.40 34.45 34.20 34.80 10,354,845 357,892,612 34.563 25.57 25.53 25.57 25.38 25.83 13,950,840 25.654 -1.15%
2019-07-25 0 34.85 34.80 34.85 34.75 35.85 13,483,105 471,820,209 34.993 25.87 25.83 25.87 25.79 26.61 18,165,472 25.973 -0.85%
2019-07-24 0 35.15 35.10 35.15 34.10 35.40 15,603,849 546,268,336 35.009 26.09 26.05 26.09 25.31 26.28 21,022,700 25.985 3.53%
2019-07-23 0 33.95 33.90 33.95 33.65 34.35 9,710,790 329,680,900 33.950 25.20 25.16 25.20 24.98 25.50 13,083,120 25.199 -0.29%
2019-07-22 0 34.05 34.05 34.10 33.95 34.75 10,101,509 345,879,454 34.240 25.27 25.27 25.31 25.20 25.79 13,609,527 25.415 -2.01%
2019-07-19 0 34.75 34.75 34.80 34.45 34.95 6,323,414 219,319,268 34.684 25.79 25.79 25.83 25.57 25.94 8,519,388 25.744 0.29%
2019-07-18 0 34.65 34.55 34.65 34.45 34.95 4,072,170 141,086,909 34.647 25.72 25.64 25.72 25.57 25.94 5,486,339 25.716 -0.57%
2019-07-17 0 34.85 34.80 34.85 34.20 34.90 5,706,181 197,923,629 34.686 25.87 25.83 25.87 25.38 25.90 7,687,804 25.745 0.14%
2019-07-16 0 34.80 34.70 34.80 34.10 34.90 7,601,701 262,857,671 34.579 25.83 25.76 25.83 25.31 25.90 10,241,594 25.666 0.72%
2019-07-15 0 34.55 34.50 34.55 33.80 35.05 3,418,078 117,738,101 34.446 25.64 25.61 25.64 25.09 26.02 4,605,096 25.567 -0.43%
2019-07-12 0 34.70 34.70 34.80 34.35 35.30 5,264,679 183,213,979 34.801 25.76 25.76 25.83 25.50 26.20 7,092,979 25.830 0.43%
2019-07-11 0 34.55 34.50 34.55 34.40 35.35 8,427,120 292,859,270 34.752 25.64 25.61 25.64 25.53 26.24 11,353,661 25.794 0.44%
2019-07-10 0 34.40 34.30 34.40 33.90 34.65 5,380,618 184,392,182 34.270 25.53 25.46 25.53 25.16 25.72 7,249,181 25.436 1.78%
2019-07-09 0 33.80 33.80 33.85 33.60 34.60 6,602,010 224,224,419 33.963 25.09 25.09 25.12 24.94 25.68 8,894,734 25.209 -1.17%
2019-07-08 0 34.20 34.20 34.30 34.10 35.50 10,040,175 345,255,638 34.387 25.38 25.38 25.46 25.31 26.35 13,526,893 25.524 -4.07%
2019-07-05 0 35.65 35.65 35.70 35.30 35.95 4,185,639 149,398,978 35.693 26.46 26.46 26.50 26.20 26.68 5,639,213 26.493 0.28%
2019-07-04 0 35.55 35.55 35.60 35.00 36.35 10,365,810 371,513,781 35.840 26.39 26.39 26.42 25.98 26.98 13,965,613 26.602 0.99%
2019-07-03 0 35.20 35.15 35.20 34.50 35.65 8,072,093 284,632,379 35.261 26.13 26.09 26.13 25.61 26.46 10,875,342 26.172 1.88%
2019-07-02 0 34.55 34.55 34.60 34.10 34.95 9,337,102 323,365,553 34.632 25.64 25.64 25.68 25.31 25.94 12,579,659 25.705 0.44%
2019-06-28 0 34.40 34.40 34.45 34.25 34.85 7,923,818 273,188,734 34.477 25.53 25.53 25.57 25.42 25.87 10,675,574 25.590 -0.86%
2019-06-27 0 34.70 34.70 34.80 34.05 34.85 5,872,737 203,173,013 34.596 25.76 25.76 25.83 25.27 25.87 7,912,201 25.678 1.61%
2019-06-26 0 34.15 34.10 34.15 33.95 34.70 7,927,039 271,822,568 34.291 25.35 25.31 25.35 25.20 25.76 10,679,914 25.452 -1.01%
2019-06-25 0 34.50 34.45 34.50 34.30 35.25 9,500,352 329,863,286 34.721 25.61 25.57 25.61 25.46 26.16 12,799,602 25.771 -0.72%
2019-06-24 0 34.75 34.75 34.80 33.75 34.90 12,960,005 448,139,324 34.579 25.79 25.79 25.83 25.05 25.90 17,460,711 25.666 2.36%
2019-06-21 0 33.95 33.95 34.00 33.55 34.10 9,085,862 307,904,494 33.888 25.20 25.20 25.24 24.90 25.31 12,241,169 25.153 0.15%
2019-06-20 0 33.90 33.80 33.90 33.00 33.90 10,239,422 343,504,600 33.547 25.16 25.09 25.16 24.49 25.16 13,795,334 24.900 1.80%
2019-06-19 0 33.30 33.25 33.30 32.85 33.60 10,109,546 335,324,171 33.169 24.72 24.68 24.72 24.38 24.94 13,620,355 24.619 2.94%
2019-06-18 0 32.35 32.35 32.45 31.45 32.45 10,762,148 345,515,546 32.105 24.01 24.01 24.09 23.34 24.09 14,499,590 23.829 1.13%
2019-06-17 0 33.10 33.05 33.10 32.95 33.50 6,183,149 205,121,416 33.174 23.74 23.71 23.74 23.64 24.03 8,620,002 23.796 0.00%
2019-06-14 0 33.10 33.05 33.10 32.55 33.35 11,457,415 378,356,128 33.023 23.74 23.71 23.74 23.35 23.92 15,972,920 23.687 -0.90%
2019-06-13 0 33.40 33.40 33.45 32.15 33.65 13,673,407 450,874,103 32.975 23.96 23.96 23.99 23.06 24.14 19,062,261 23.653 1.52%
2019-06-12 0 32.90 32.90 32.95 32.65 34.00 11,001,749 364,311,049 33.114 23.60 23.60 23.64 23.42 24.39 15,337,670 23.753 -1.64%
2019-06-11 0 33.45 33.45 33.50 33.20 33.80 8,013,909 268,487,389 33.503 23.99 23.99 24.03 23.81 24.24 11,172,287 24.032 -0.30%
2019-06-10 0 33.55 33.55 33.65 32.75 33.75 12,778,014 425,828,317 33.325 24.07 24.07 24.14 23.49 24.21 17,813,983 23.904 2.76%
2019-06-06 0 32.65 32.65 32.70 32.05 32.80 5,249,888 171,116,371 32.594 23.42 23.42 23.46 22.99 23.53 7,318,932 23.380 0.77%
2019-06-05 0 32.40 32.40 32.45 32.15 33.00 10,272,688 333,389,548 32.454 23.24 23.24 23.28 23.06 23.67 14,321,278 23.279 0.47%
2019-06-04 0 32.25 32.20 32.25 31.85 32.35 7,236,027 232,799,155 32.172 23.13 23.10 23.13 22.85 23.20 10,087,832 23.077 1.26%
2019-06-03 0 31.85 31.85 31.90 31.75 32.30 8,230,669 263,153,101 31.972 22.85 22.85 22.88 22.77 23.17 11,474,475 22.934 -0.16%
2019-05-31 0 31.90 31.90 31.95 31.75 32.55 9,472,354 303,488,059 32.039 22.88 22.88 22.92 22.77 23.35 13,205,523 22.982 -1.39%
2019-05-30 0 32.35 32.30 32.35 31.85 32.95 8,351,276 269,408,338 32.260 23.20 23.17 23.20 22.85 23.64 11,642,614 23.140 0.15%
2019-05-29 0 32.30 32.30 32.35 32.10 32.75 5,148,408 166,867,470 32.411 23.17 23.17 23.20 23.03 23.49 7,177,457 23.249 -0.92%
2019-05-28 0 32.60 32.60 32.65 31.65 32.60 18,569,804 603,436,557 32.496 23.38 23.38 23.42 22.70 23.38 25,888,387 23.309 1.87%
2019-05-27 0 32.00 32.00 32.05 31.55 32.05 9,830,881 313,333,055 31.872 22.95 22.95 22.99 22.63 22.99 13,705,349 22.862 1.11%
2019-05-24 0 31.65 31.60 31.65 31.30 32.15 6,844,942 216,251,927 31.593 22.70 22.67 22.70 22.45 23.06 9,542,616 22.662 1.12%
2019-05-23 0 31.30 31.25 31.30 30.95 31.90 8,468,198 265,582,833 31.362 22.45 22.42 22.45 22.20 22.88 11,805,617 22.496 -1.26%
2019-05-22 0 31.70 31.65 31.70 31.45 32.20 6,653,427 210,846,759 31.690 22.74 22.70 22.74 22.56 23.10 9,275,623 22.731 -0.47%
2019-05-21 0 31.85 31.85 31.90 31.65 32.60 11,019,086 351,928,775 31.938 22.85 22.85 22.88 22.70 23.38 15,361,840 22.909 -0.78%
2019-05-20 0 32.10 32.05 32.10 31.75 32.80 11,289,149 362,483,422 32.109 23.03 22.99 23.03 22.77 23.53 15,738,338 23.032 -1.08%
2019-05-17 0 32.45 32.40 32.45 32.10 33.15 12,496,838 406,575,869 32.534 23.28 23.24 23.28 23.03 23.78 17,421,992 23.337 -1.07%
2019-05-16 0 32.80 32.80 32.85 32.00 33.15 11,518,965 378,184,149 32.831 23.53 23.53 23.56 22.95 23.78 16,058,727 23.550 1.23%
2019-05-15 0 32.40 32.35 32.40 32.00 32.60 9,355,867 302,299,979 32.311 23.24 23.20 23.24 22.95 23.38 13,043,127 23.177 -0.31%
2019-05-14 0 32.50 32.50 32.55 32.05 32.90 12,140,833 393,655,389 32.424 23.31 23.31 23.35 22.99 23.60 16,925,681 23.258 -1.66%
2019-05-10 0 33.05 33.00 33.05 32.45 33.45 7,139,334 235,882,718 33.040 23.71 23.67 23.71 23.28 23.99 9,953,031 23.700 2.32%
2019-05-09 0 32.30 32.30 32.35 32.10 33.45 10,422,365 339,353,685 32.560 23.17 23.17 23.20 23.03 23.99 14,529,944 23.355 -3.58%
2019-05-08 0 33.50 33.45 33.50 33.15 34.05 9,392,368 315,040,388 33.542 24.03 23.99 24.03 23.78 24.42 13,094,013 24.060 -0.59%
2019-05-07 0 33.70 33.70 33.75 33.40 34.20 11,671,867 394,141,324 33.768 24.17 24.17 24.21 23.96 24.53 16,271,890 24.222 0.45%
2019-05-06 0 33.55 33.50 33.55 33.05 33.70 11,718,024 391,669,739 33.425 24.07 24.03 24.07 23.71 24.17 16,336,238 23.976 -2.04%
2019-05-03 0 34.25 34.20 34.25 33.45 34.30 5,614,658 191,131,860 34.042 24.57 24.53 24.57 23.99 24.60 7,827,462 24.418 0.59%
2019-05-02 0 34.05 34.05 34.10 33.60 34.60 10,989,245 375,452,357 34.165 24.42 24.42 24.46 24.10 24.82 15,320,238 24.507 -0.29%
2019-04-30 0 34.15 34.10 34.15 34.00 34.65 10,134,371 348,127,568 34.351 24.50 24.46 24.50 24.39 24.85 14,128,448 24.640 -1.73%
2019-04-29 0 34.75 34.70 34.75 34.00 34.80 10,948,619 378,600,643 34.580 24.93 24.89 24.93 24.39 24.96 15,263,601 24.804 2.21%
2019-04-26 0 34.00 33.95 34.00 33.55 34.15 6,873,913 233,548,297 33.976 24.39 24.35 24.39 24.07 24.50 9,583,005 24.371 1.04%
2019-04-25 0 33.65 33.65 33.75 33.55 34.85 10,092,694 344,945,790 34.178 24.14 24.14 24.21 24.07 25.00 14,070,346 24.516 -2.04%
2019-04-24 0 34.35 34.30 34.35 33.85 34.80 20,528,986 704,463,539 34.316 24.64 24.60 24.64 24.28 24.96 28,619,706 24.615 2.38%
2019-04-23 0 33.55 33.50 33.55 32.50 33.95 20,510,215 683,312,239 33.316 24.07 24.03 24.07 23.31 24.35 28,593,537 23.897 -0.74%
2019-04-18 0 33.80 33.75 33.80 33.35 33.90 15,104,718 510,972,467 33.829 24.24 24.21 24.24 23.92 24.32 21,057,669 24.265 -1.17%
2019-04-17 0 34.20 34.20 34.25 34.15 34.75 7,067,670 242,712,662 34.341 24.53 24.53 24.57 24.50 24.93 9,853,124 24.633 -0.15%
2019-04-16 0 34.25 34.20 34.25 33.95 34.60 17,383,495 594,859,161 34.220 24.57 24.53 24.57 24.35 24.82 24,234,539 24.546 -0.29%
2019-04-15 0 34.35 34.35 34.40 34.30 35.65 15,357,670 536,000,667 34.901 24.64 24.64 24.68 24.60 25.57 21,410,312 25.035 -0.43%
2019-04-12 0 34.50 34.45 34.50 33.85 34.70 15,310,528 525,526,375 34.325 24.75 24.71 24.75 24.28 24.89 21,344,591 24.621 0.58%
2019-04-11 0 34.30 34.25 34.30 33.90 34.95 15,535,034 533,878,513 34.366 24.60 24.57 24.60 24.32 25.07 21,657,578 24.651 -1.58%
2019-04-10 0 34.85 34.85 34.90 34.85 36.00 18,317,295 642,516,840 35.077 25.00 25.00 25.03 25.00 25.82 25,536,361 25.161 -2.52%
2019-04-09 0 35.75 35.75 35.80 35.45 36.30 16,609,698 595,524,707 35.854 25.64 25.64 25.68 25.43 26.04 23,155,780 25.718 -0.56%
2019-04-08 0 35.95 35.90 35.95 35.50 36.30 14,329,777 514,261,536 35.888 25.79 25.75 25.79 25.46 26.04 19,977,314 25.742 1.55%
2019-04-04 0 35.40 35.40 35.50 35.25 35.90 7,775,594 275,426,027 35.422 25.39 25.39 25.46 25.28 25.75 10,840,049 25.408 -1.26%
2019-04-03 0 35.85 35.80 35.85 35.70 36.45 12,626,884 454,637,623 36.006 25.72 25.68 25.72 25.61 26.15 17,603,291 25.827 0.14%
2019-04-02 0 35.80 35.80 35.90 35.30 35.95 15,003,593 535,739,594 35.707 25.68 25.68 25.75 25.32 25.79 20,916,689 25.613 -0.56%
2019-04-01 0 36.00 35.95 36.00 35.85 37.35 25,795,450 939,454,378 36.419 25.82 25.79 25.82 25.72 26.79 35,961,747 26.124 2.27%
2019-03-29 0 35.20 35.15 35.20 33.65 35.35 20,158,261 702,731,887 34.861 25.25 25.21 25.25 24.14 25.36 28,102,874 25.006 4.61%
2019-03-28 0 33.65 33.65 33.70 33.00 34.00 15,849,087 532,017,640 33.568 24.14 24.14 24.17 23.67 24.39 22,095,403 24.078 0.15%
2019-03-27 0 33.60 33.55 33.60 32.50 33.95 18,619,466 624,713,275 33.552 24.10 24.07 24.10 23.31 24.35 25,957,621 24.067 2.91%
2019-03-26 0 32.65 32.60 32.65 31.85 33.00 10,349,939 335,510,388 32.417 23.42 23.38 23.42 22.85 23.67 14,428,974 23.253 1.56%
2019-03-25 0 32.15 32.15 32.20 31.30 32.45 7,650,206 245,391,592 32.076 23.06 23.06 23.10 22.45 23.28 10,665,244 23.009 -0.92%
2019-03-22 0 32.45 32.40 32.45 31.90 32.80 7,237,667 234,015,773 32.333 23.28 23.24 23.28 22.88 23.53 10,090,119 23.193 0.00%
2019-03-21 0 32.45 32.40 32.45 32.20 33.45 17,879,377 585,377,364 32.740 23.28 23.24 23.28 23.10 23.99 24,925,854 23.485 -2.41%
2019-03-20 0 33.25 33.25 33.30 32.65 33.55 13,683,342 453,348,609 33.131 23.85 23.85 23.89 23.42 24.07 19,076,111 23.765 -1.63%
2019-03-19 0 33.80 33.80 33.85 33.20 34.05 17,133,951 576,625,948 33.654 24.24 24.24 24.28 23.81 24.42 23,886,647 24.140 -0.73%
2019-03-18 0 34.05 34.00 34.05 31.40 34.05 23,645,529 784,652,351 33.184 24.42 24.39 24.42 22.52 24.42 32,964,516 23.803 9.13%
2019-03-15 0 31.20 31.20 31.30 30.15 31.60 12,744,696 396,927,332 31.145 22.38 22.38 22.45 21.63 22.67 17,767,534 22.340 2.80%
2019-03-14 0 30.35 30.30 30.35 29.95 30.95 7,567,435 229,419,007 30.317 21.77 21.73 21.77 21.48 22.20 10,549,852 21.746 -1.46%
2019-03-13 0 30.80 30.80 30.85 30.60 31.45 4,445,364 136,864,061 30.788 22.09 22.09 22.13 21.95 22.56 6,197,335 22.084 -0.81%
2019-03-12 0 31.05 31.00 31.05 30.15 31.10 11,282,458 348,103,010 30.853 22.27 22.24 22.27 21.63 22.31 15,729,010 22.131 3.67%
2019-03-11 0 29.95 29.90 29.95 29.20 30.10 7,968,271 236,528,751 29.684 21.48 21.45 21.48 20.95 21.59 11,108,662 21.292 0.50%
2019-03-08 0 29.80 29.65 29.80 29.35 30.60 28,463,507 853,085,612 29.971 21.38 21.27 21.38 21.05 21.95 39,681,317 21.498 -2.45%
2019-03-07 0 30.55 30.50 30.55 30.35 30.95 9,134,120 280,015,152 30.656 21.91 21.88 21.91 21.77 22.20 12,733,986 21.990 -1.13%
2019-03-06 0 30.90 30.85 30.90 29.90 31.00 14,159,517 434,494,525 30.686 22.16 22.13 22.16 21.45 22.24 19,739,953 22.011 2.83%
2019-03-05 0 30.05 30.05 30.10 29.75 30.30 10,550,631 316,941,981 30.040 21.55 21.55 21.59 21.34 21.73 14,708,761 21.548 0.33%
2019-03-04 0 29.95 29.90 29.95 29.45 30.55 10,708,007 321,043,140 29.982 21.48 21.45 21.48 21.12 21.91 14,928,161 21.506 0.50%
2019-03-01 0 29.80 29.75 29.80 29.15 30.00 14,689,106 434,639,975 29.589 21.38 21.34 21.38 20.91 21.52 20,478,259 21.224 1.71%
2019-02-28 0 29.30 29.30 29.40 29.15 29.90 10,995,728 324,208,940 29.485 21.02 21.02 21.09 20.91 21.45 15,329,277 21.150 -0.68%
2019-02-27 0 29.50 29.45 29.50 29.40 30.10 10,764,968 319,698,669 29.698 21.16 21.12 21.16 21.09 21.59 15,007,571 21.302 -1.17%
2019-02-26 0 29.85 29.85 29.90 29.60 30.35 10,491,636 313,378,984 29.869 21.41 21.41 21.45 21.23 21.77 14,626,516 21.425 -1.00%
2019-02-25 0 30.15 30.10 30.15 29.85 30.80 14,831,075 447,605,986 30.180 21.63 21.59 21.63 21.41 22.09 20,676,180 21.648 -2.27%
2019-02-22 0 30.85 30.80 30.85 30.10 30.90 12,351,390 376,737,151 30.502 22.13 22.09 22.13 21.59 22.16 17,219,221 21.879 0.65%
2019-02-21 0 30.65 30.55 30.65 29.50 30.85 16,780,068 511,166,245 30.463 21.99 21.91 21.99 21.16 22.13 23,393,294 21.851 2.51%
2019-02-20 0 29.90 29.90 29.95 29.60 30.05 12,539,452 373,877,561 29.816 21.45 21.45 21.48 21.23 21.55 17,481,401 21.387 0.67%
2019-02-19 0 29.70 29.70 29.75 29.45 30.00 10,046,291 299,509,040 29.813 21.30 21.30 21.34 21.12 21.52 14,005,655 21.385 0.85%
2019-02-18 0 29.45 29.40 29.45 29.20 29.65 11,617,861 341,298,243 29.377 21.12 21.09 21.12 20.95 21.27 16,196,600 21.072 1.20%
2019-02-15 0 29.10 29.05 29.10 28.90 29.80 11,299,698 329,911,190 29.196 20.87 20.84 20.87 20.73 21.38 15,753,045 20.943 -2.51%
2019-02-14 0 29.85 29.85 29.90 29.70 30.45 12,287,445 368,519,351 29.992 21.41 21.41 21.45 21.30 21.84 17,130,075 21.513 -1.00%
2019-02-13 0 30.15 30.10 30.15 29.55 30.40 9,478,902 284,702,787 30.035 21.63 21.59 21.63 21.20 21.81 13,214,651 21.544 2.38%
2019-02-12 0 29.45 29.45 29.50 29.40 30.00 11,811,087 349,835,785 29.619 21.12 21.12 21.16 21.09 21.52 16,465,978 21.246 -1.01%
2019-02-11 0 29.75 29.75 29.80 29.20 30.00 9,893,951 294,073,019 29.723 21.34 21.34 21.38 20.95 21.52 13,793,276 21.320 0.85%
2019-02-08 0 29.50 29.50 29.55 28.80 29.70 12,818,338 376,299,945 29.356 21.16 21.16 21.20 20.66 21.30 17,870,199 21.057 -1.17%
2019-02-04 0 29.85 29.85 29.90 29.65 30.35 6,561,485 196,199,815 29.902 21.41 21.41 21.45 21.27 21.77 9,147,445 21.449 -1.65%
2019-02-01 0 30.35 30.30 30.35 30.15 30.85 9,738,182 296,394,145 30.436 21.77 21.73 21.77 21.63 22.13 13,576,117 21.832 -0.49%
2019-01-31 0 30.50 30.50 30.55 30.30 31.35 17,421,422 535,775,311 30.754 21.88 21.88 21.91 21.73 22.49 24,287,414 22.060 -0.16%
2019-01-30 0 30.55 30.50 30.55 29.50 31.35 24,381,782 742,371,416 30.448 21.91 21.88 21.91 21.16 22.49 33,990,935 21.840 3.56%
2019-01-29 0 29.50 29.50 29.55 28.80 29.70 13,353,637 391,586,391 29.324 21.16 21.16 21.20 20.66 21.30 18,616,466 21.034 0.00%
2019-01-28 0 29.50 29.45 29.50 29.25 29.70 16,083,730 474,725,753 29.516 21.16 21.12 21.16 20.98 21.30 22,422,521 21.172 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 21.02 21.02 21.05 20.98 21.63 53,034,249 21.115 -1.18%
2019-01-24 0 29.65 29.60 29.65 29.25 30.15 15,606,995 462,623,819 29.642 21.27 21.23 21.27 20.98 21.63 21,757,899 21.262 -0.50%
2019-01-23 0 29.80 29.75 29.80 29.45 30.05 18,044,099 536,023,645 29.706 21.38 21.34 21.38 21.12 21.55 25,155,495 21.308 -0.50%
2019-01-22 0 29.95 29.90 29.95 29.25 30.90 17,488,000 522,689,975 29.888 21.48 21.45 21.48 20.98 22.16 24,380,231 21.439 -1.96%
2019-01-21 0 30.55 30.50 30.55 30.45 31.45 8,723,734 268,617,437 30.792 21.91 21.88 21.91 21.84 22.56 12,161,862 22.087 -1.93%
2019-01-18 0 31.15 31.15 31.20 30.25 31.45 10,446,423 324,439,553 31.057 22.34 22.34 22.38 21.70 22.56 14,563,484 22.278 2.30%
2019-01-17 0 30.45 30.45 30.50 30.15 30.85 18,022,671 550,361,532 30.537 21.84 21.84 21.88 21.63 22.13 25,125,622 21.904 -1.62%
2019-01-16 0 30.95 30.95 31.00 30.60 31.30 13,918,244 430,694,948 30.945 22.20 22.20 22.24 21.95 22.45 19,403,591 22.197 -1.90%
2019-01-15 0 31.55 31.50 31.55 30.80 31.75 12,933,410 406,351,532 31.419 22.63 22.60 22.63 22.09 22.77 18,030,622 22.537 2.10%
2019-01-14 0 30.90 30.85 30.90 30.60 31.30 9,121,302 281,876,946 30.903 22.16 22.13 22.16 21.95 22.45 12,716,117 22.167 -1.12%
2019-01-11 0 31.25 31.20 31.25 30.85 31.40 12,867,029 400,442,926 31.122 22.42 22.38 22.42 22.13 22.52 17,938,080 22.324 1.96%
2019-01-10 0 30.65 30.65 30.70 29.80 30.85 10,963,671 334,000,830 30.464 21.99 21.99 22.02 21.38 22.13 15,284,585 21.852 -0.49%
2019-01-09 0 30.80 30.75 30.80 29.95 31.00 15,983,182 488,170,514 30.543 22.09 22.06 22.09 21.48 22.24 22,282,346 21.908 4.58%
2019-01-08 0 29.45 29.40 29.45 28.85 30.10 13,728,033 404,020,638 29.430 21.12 21.09 21.12 20.69 21.59 19,138,416 21.110 -1.17%
2019-01-07 0 29.80 29.75 29.80 29.65 30.70 7,602,227 227,670,806 29.948 21.38 21.34 21.38 21.27 22.02 10,598,356 21.482 0.17%
2019-01-04 0 29.75 29.70 29.75 28.55 29.90 7,105,730 209,088,348 29.425 21.34 21.30 21.34 20.48 21.45 9,906,184 21.107 2.59%
2019-01-03 0 29.00 28.90 29.00 28.10 29.30 13,757,451 397,707,862 28.909 20.80 20.73 20.80 20.16 21.02 19,179,428 20.736 2.65%
2019-01-02 0 28.25 28.20 28.25 28.00 30.20 10,736,057 306,828,541 28.579 20.26 20.23 20.26 20.08 21.66 14,967,266 20.500 -6.15%
2018-12-31 0 30.10 30.05 30.10 29.90 30.60 8,251,329 250,073,032 30.307 21.59 21.55 21.59 21.45 21.95 11,503,277 21.739 0.50%
2018-12-28 0 29.95 29.90 29.95 29.35 30.35 7,226,526 215,493,357 29.820 21.48 21.45 21.48 21.05 21.77 10,074,587 21.390 1.35%
2018-12-27 0 29.55 29.50 29.55 29.05 30.10 7,522,644 221,888,045 29.496 21.20 21.16 21.20 20.84 21.59 10,487,408 21.158 0.17%
2018-12-24 0 29.50 29.30 29.50 28.90 29.55 5,376,160 157,436,102 29.284 21.16 21.02 21.16 20.73 21.20 7,494,969 21.006 0.00%
2018-12-21 0 29.50 29.50 29.60 29.15 30.45 11,907,123 352,182,518 29.577 21.16 21.16 21.23 20.91 21.84 16,599,863 21.216 -1.99%
2018-12-20 0 30.10 30.05 30.10 29.40 30.50 9,904,237 297,527,448 30.040 21.59 21.55 21.59 21.09 21.88 13,807,616 21.548 -0.50%
2018-12-19 0 30.25 30.20 30.25 29.85 30.75 7,150,721 216,629,861 30.295 21.70 21.66 21.70 21.41 22.06 9,968,906 21.731 1.68%
2018-12-18 0 29.75 29.75 29.80 29.45 31.35 15,119,744 454,713,493 30.074 21.34 21.34 21.38 21.12 22.49 21,078,617 21.572 -4.03%
2018-12-17 0 31.00 31.00 31.05 30.85 31.65 6,585,638 204,997,498 31.128 22.24 22.24 22.27 22.13 22.70 9,181,117 22.328 -0.16%
2018-12-14 0 31.05 30.95 31.05 30.45 31.20 15,500,012 479,548,549 30.939 22.27 22.20 22.27 21.84 22.38 21,608,753 22.192 -0.96%
2018-12-13 0 31.35 31.35 31.40 30.20 32.10 23,871,974 748,950,503 31.374 22.49 22.49 22.52 21.66 23.03 33,280,206 22.504 4.50%
2018-12-12 0 30.00 29.95 30.00 28.70 30.25 11,729,627 349,543,939 29.800 21.52 21.48 21.52 20.59 21.70 16,352,414 21.376 6.57%
2018-12-11 0 28.15 28.15 28.20 27.85 28.65 6,144,579 173,446,662 28.228 20.19 20.19 20.23 19.98 20.55 8,566,231 20.248 0.18%
2018-12-10 0 28.10 28.10 28.15 27.80 28.80 7,571,943 213,583,265 28.207 20.16 20.16 20.19 19.94 20.66 10,556,137 20.233 -3.93%
2018-12-07 0 29.25 29.25 29.30 28.65 29.25 20,682,191 603,142,754 29.162 20.98 20.98 21.02 20.55 20.98 28,833,291 20.918 2.09%
2018-12-06 0 28.65 28.60 28.65 28.15 29.05 14,398,978 411,125,793 28.552 20.55 20.51 20.55 20.19 20.84 20,073,788 20.481 -3.21%
2018-12-05 0 29.60 29.50 29.60 29.00 29.65 11,134,703 327,207,793 29.386 21.23 21.16 21.23 20.80 21.27 15,523,023 21.079 -1.82%
2018-12-04 0 30.15 30.05 30.15 29.55 30.15 13,423,592 401,363,304 29.900 21.63 21.55 21.63 21.20 21.63 18,713,991 21.447 -1.15%
2018-12-03 0 30.50 30.35 30.50 29.60 30.50 17,219,740 517,986,699 30.081 21.88 21.77 21.88 21.23 21.88 24,006,246 21.577 5.17%
2018-11-30 0 29.00 29.00 29.05 28.65 29.50 15,482,145 450,174,918 29.077 20.80 20.80 20.84 20.55 21.16 21,583,844 20.857 2.65%
2018-11-29 0 28.25 28.25 28.30 28.15 29.30 13,395,026 383,206,120 28.608 20.26 20.26 20.30 20.19 21.02 18,674,167 20.521 -2.59%
2018-11-28 0 29.00 28.95 29.00 28.60 29.35 12,845,588 373,629,836 29.086 20.80 20.77 20.80 20.51 21.05 17,908,189 20.864 0.00%
2018-11-27 0 29.00 28.95 29.00 28.25 29.10 9,974,226 288,019,344 28.876 20.80 20.77 20.80 20.26 20.87 13,905,188 20.713 0.69%
2018-11-26 0 28.80 28.75 28.80 28.60 29.25 13,840,187 399,496,491 28.865 20.66 20.62 20.66 20.51 20.98 19,294,771 20.705 -1.54%
2018-11-23 0 29.25 29.25 29.30 29.15 29.70 10,247,685 301,603,837 29.431 20.98 20.98 21.02 20.91 21.30 14,286,421 21.111 -1.52%
2018-11-22 0 29.70 29.60 29.70 28.80 29.80 10,506,885 309,283,627 29.436 21.30 21.23 21.30 20.66 21.38 14,647,775 21.115 1.37%
2018-11-21 0 29.30 29.25 29.30 28.85 29.60 12,694,577 370,954,010 29.221 21.02 20.98 21.02 20.69 21.23 17,697,662 20.961 -0.51%
2018-11-20 0 29.45 29.40 29.45 28.65 29.95 11,376,461 332,647,708 29.240 21.12 21.09 21.12 20.55 21.48 15,860,061 20.974 -1.17%
2018-11-19 0 29.80 29.75 29.80 28.60 29.80 15,224,316 446,467,357 29.326 21.38 21.34 21.38 20.51 21.38 21,224,402 21.036 4.56%
2018-11-16 0 28.50 28.40 28.50 27.50 28.50 10,074,499 282,597,277 28.051 20.44 20.37 20.44 19.73 20.44 14,044,980 20.121 1.60%
2018-11-15 0 28.05 28.00 28.05 27.55 28.15 11,588,519 322,998,251 27.872 20.12 20.08 20.12 19.76 20.19 16,155,694 19.993 0.72%
2018-11-14 0 27.85 27.80 27.85 27.45 28.45 9,291,930 259,640,807 27.943 19.98 19.94 19.98 19.69 20.41 12,953,991 20.043 -0.71%
2018-11-13 0 28.05 28.00 28.05 26.75 28.25 13,539,670 376,834,349 27.832 20.12 20.08 20.12 19.19 20.26 18,875,817 19.964 2.19%
2018-11-12 0 27.45 27.35 27.45 27.05 27.65 6,262,402 171,718,518 27.421 19.69 19.62 19.69 19.40 19.83 8,730,490 19.669 1.10%
2018-11-09 0 27.15 27.10 27.15 26.90 27.95 9,372,034 255,619,803 27.275 19.47 19.44 19.47 19.30 20.05 13,065,665 19.564 -3.21%
2018-11-08 0 28.05 28.00 28.05 27.95 28.55 5,698,129 160,648,768 28.193 20.12 20.08 20.12 20.05 20.48 7,943,830 20.223 -0.36%
2018-11-07 0 28.15 28.05 28.15 27.50 28.40 5,895,566 165,208,195 28.022 20.19 20.12 20.19 19.73 20.37 8,219,079 20.101 0.54%
2018-11-06 0 28.00 27.95 28.00 27.25 28.00 6,522,000 180,394,976 27.659 20.08 20.05 20.08 19.55 20.08 9,092,399 19.840 2.38%
2018-11-05 0 27.35 27.25 27.35 27.10 28.50 10,948,066 301,180,169 27.510 19.62 19.55 19.62 19.44 20.44 15,262,830 19.733 -4.04%
2018-11-02 0 28.50 28.45 28.50 28.05 29.15 20,618,524 588,203,413 28.528 20.44 20.41 20.44 20.12 20.91 28,744,532 20.463 2.33%
2018-11-01 0 27.85 27.80 27.85 26.85 28.80 24,151,604 673,102,686 27.870 19.98 19.94 19.98 19.26 20.66 33,670,041 19.991 4.70%
2018-10-31 0 26.60 26.50 26.60 26.25 27.00 14,022,983 372,271,641 26.547 19.08 19.01 19.08 18.83 19.37 19,549,609 19.042 0.57%
2018-10-30 0 26.45 26.30 26.45 25.55 26.80 10,121,872 266,150,268 26.295 18.97 18.87 18.97 18.33 19.22 14,111,023 18.861 0.19%
2018-10-29 0 26.40 26.35 26.40 26.10 27.25 8,453,471 222,979,295 26.377 18.94 18.90 18.94 18.72 19.55 11,785,085 18.920 1.15%
2018-10-26 0 26.10 26.05 26.10 25.60 27.40 14,015,441 368,869,383 26.319 18.72 18.69 18.72 18.36 19.65 19,539,095 18.879 0.38%
2018-10-25 0 26.00 25.95 26.00 24.65 26.00 14,303,723 367,098,566 25.665 18.65 18.61 18.65 17.68 18.65 19,940,992 18.409 1.36%
2018-10-24 0 25.65 25.60 25.65 25.40 26.30 6,880,080 177,734,719 25.833 18.40 18.36 18.40 18.22 18.87 9,591,602 18.530 0.79%
2018-10-23 0 25.45 25.40 25.45 25.35 26.90 10,960,281 282,270,040 25.754 18.26 18.22 18.26 18.18 19.30 15,279,859 18.473 -6.61%
2018-10-22 0 27.25 27.20 27.25 25.70 27.40 17,943,334 482,075,858 26.867 19.55 19.51 19.55 18.43 19.65 25,015,017 19.271 7.28%
2018-10-19 0 25.40 25.35 25.40 24.05 25.70 9,573,528 240,782,825 25.151 18.22 18.18 18.22 17.25 18.43 13,346,570 18.041 2.63%
2018-10-18 0 24.75 24.70 24.75 24.55 25.65 8,401,697 209,218,687 24.902 17.75 17.72 17.75 17.61 18.40 11,712,907 17.862 -0.80%
2018-10-16 0 24.95 24.90 24.95 24.45 25.35 9,534,348 236,649,110 24.821 17.90 17.86 17.90 17.54 18.18 13,291,949 17.804 0.60%
2018-10-15 0 24.80 24.80 24.85 24.75 25.30 7,575,161 189,328,554 24.993 17.79 17.79 17.82 17.75 18.15 10,560,623 17.928 -3.13%
2018-10-12 0 25.60 25.55 25.60 24.50 25.70 8,514,873 215,405,004 25.298 18.36 18.33 18.36 17.57 18.43 11,870,687 18.146 5.79%
2018-10-11 0 24.20 24.15 24.20 23.80 26.40 13,650,442 333,135,680 24.405 17.36 17.32 17.36 17.07 18.94 19,030,245 17.506 -4.91%
2018-10-10 0 25.45 25.40 25.45 25.10 25.90 6,819,180 173,721,432 25.475 18.26 18.22 18.26 18.00 18.58 9,506,701 18.274 0.59%
2018-10-09 0 25.30 25.25 25.30 24.50 25.75 12,974,093 327,373,854 25.233 18.15 18.11 18.15 17.57 18.47 18,087,339 18.100 0.60%
2018-10-08 0 25.15 25.10 25.15 25.05 26.40 13,792,939 350,345,534 25.400 18.04 18.00 18.04 17.97 18.94 19,228,902 18.220 -2.33%
2018-10-05 0 25.75 25.70 25.75 25.35 25.80 15,455,931 395,455,345 25.586 18.47 18.43 18.47 18.18 18.51 21,547,299 18.353 0.59%
2018-10-04 0 25.60 25.60 25.65 25.40 26.25 8,393,451 216,749,544 25.824 18.36 18.36 18.40 18.22 18.83 11,701,411 18.523 -2.48%
2018-10-03 0 26.25 26.25 26.30 25.60 26.65 11,540,356 303,902,274 26.334 18.83 18.83 18.87 18.36 19.12 16,088,549 18.889 -0.57%
2018-10-02 0 26.40 26.35 26.40 26.30 27.05 16,095,276 429,354,384 26.676 18.94 18.90 18.94 18.87 19.40 22,438,618 19.135 -3.65%
2018-09-28 0 27.40 27.35 27.40 27.15 28.10 10,138,000 279,508,571 27.570 19.65 19.62 19.65 19.47 20.16 14,133,508 19.776 0.00%
2018-09-27 0 27.40 27.35 27.40 27.20 28.20 9,817,600 271,253,808 27.629 19.65 19.62 19.65 19.51 20.23 13,686,834 19.819 -3.86%
2018-09-26 0 28.50 28.45 28.50 27.40 28.50 14,804,298 416,585,444 28.139 20.44 20.41 20.44 19.65 20.44 20,638,850 20.185 1.97%
2018-09-24 0 27.95 27.90 27.95 27.65 29.00 7,893,336 221,374,995 28.046 20.05 20.01 20.05 19.83 20.80 11,004,195 20.117 -4.83%
2018-09-21 0 29.50 29.45 29.50 28.30 29.55 16,802,905 487,757,548 29.028 21.07 21.03 21.07 20.21 21.10 23,528,818 20.730 2.79%
2018-09-20 0 28.70 28.65 28.70 28.10 28.90 10,362,127 295,507,361 28.518 20.50 20.46 20.50 20.07 20.64 14,509,908 20.366 1.06%
2018-09-19 0 28.40 28.40 28.45 26.90 28.50 15,899,740 442,638,068 27.839 20.28 20.28 20.32 19.21 20.35 22,264,132 19.881 4.60%
2018-09-18 0 27.15 27.10 27.15 26.40 27.30 10,722,204 287,812,588 26.843 19.39 19.35 19.39 18.85 19.50 15,014,117 19.169 1.88%
2018-09-17 0 26.65 26.60 26.65 26.55 27.15 6,132,743 163,817,687 26.712 19.03 19.00 19.03 18.96 19.39 8,587,574 19.076 -2.91%
2018-09-14 0 27.45 27.40 27.45 26.40 27.45 10,670,596 290,484,230 27.223 19.60 19.57 19.60 18.85 19.60 14,941,852 19.441 1.86%
2018-09-13 0 26.95 26.95 27.00 25.45 27.00 15,207,667 400,753,684 26.352 19.25 19.25 19.28 18.17 19.28 21,295,034 18.819 7.16%
2018-09-12 0 25.15 25.15 25.20 24.55 25.40 11,581,617 291,297,219 25.152 17.96 17.96 18.00 17.53 18.14 16,217,539 17.962 0.80%
2018-09-11 0 24.95 24.90 24.95 24.75 25.60 8,867,893 222,485,029 25.089 17.82 17.78 17.82 17.68 18.28 12,417,558 17.917 -1.96%
2018-09-10 0 25.45 25.45 25.50 25.25 26.60 10,733,905 274,565,802 25.579 18.17 18.17 18.21 18.03 19.00 15,030,502 18.267 -3.05%
2018-09-07 0 26.25 26.20 26.25 25.60 26.40 21,718,357 567,769,579 26.142 18.75 18.71 18.75 18.28 18.85 30,411,841 18.669 0.77%
2018-09-06 0 26.05 26.00 26.05 25.75 26.70 9,610,749 250,841,885 26.100 18.60 18.57 18.60 18.39 19.07 13,457,766 18.639 -0.95%
2018-09-05 0 26.30 26.30 26.35 26.10 27.30 14,070,736 372,132,373 26.447 18.78 18.78 18.82 18.64 19.50 19,703,009 18.887 -3.49%
2018-09-04 0 27.25 27.20 27.25 26.55 27.30 7,534,631 203,202,438 26.969 19.46 19.42 19.46 18.96 19.50 10,550,614 19.260 1.87%
2018-09-03 0 26.75 26.75 26.80 26.65 27.50 9,105,222 245,846,455 27.001 19.10 19.10 19.14 19.03 19.64 12,749,885 19.282 -2.19%
2018-08-31 0 27.35 27.35 27.40 27.10 27.50 9,351,579 255,718,382 27.345 19.53 19.53 19.57 19.35 19.64 13,094,855 19.528 -0.91%
2018-08-30 0 27.60 27.55 27.60 27.30 28.30 11,761,199 326,913,599 27.796 19.71 19.67 19.71 19.50 20.21 16,469,004 19.850 -1.08%
2018-08-29 0 27.90 27.90 27.95 27.70 28.75 13,812,596 388,861,859 28.153 19.92 19.92 19.96 19.78 20.53 19,341,540 20.105 -1.59%
2018-08-28 0 28.35 28.30 28.35 28.15 28.75 14,885,651 423,004,230 28.417 20.25 20.21 20.25 20.10 20.53 20,844,120 20.294 1.61%
2018-08-27 0 27.90 27.90 27.95 27.40 28.55 13,278,107 372,733,431 28.071 19.92 19.92 19.96 19.57 20.39 18,593,104 20.047 3.14%
2018-08-24 0 27.05 27.00 27.05 26.85 27.40 11,359,920 308,626,062 27.168 19.32 19.28 19.32 19.17 19.57 15,907,100 19.402 -2.70%
2018-08-23 0 27.80 27.75 27.80 27.65 29.00 20,795,423 585,443,883 28.153 19.85 19.82 19.85 19.75 20.71 29,119,472 20.105 -3.30%
2018-08-22 0 28.75 28.75 28.80 28.60 30.10 23,657,505 691,978,475 29.250 20.53 20.53 20.57 20.42 21.50 33,127,196 20.889 0.70%
2018-08-21 0 28.55 28.50 28.55 27.10 29.10 24,567,210 695,494,710 28.310 20.39 20.35 20.39 19.35 20.78 34,401,040 20.217 4.39%
2018-08-20 0 27.35 27.30 27.35 25.90 27.40 17,510,234 471,313,168 26.916 19.53 19.50 19.53 18.50 19.57 24,519,279 19.222 3.99%
2018-08-17 0 26.30 26.25 26.30 26.15 27.35 9,068,761 240,115,872 26.477 18.78 18.75 18.78 18.67 19.53 12,698,830 18.909 -0.19%
2018-08-16 0 26.35 26.30 26.35 25.65 26.60 13,237,527 347,260,818 26.233 18.82 18.78 18.82 18.32 19.00 18,536,281 18.734 0.76%
2018-08-15 0 26.15 26.10 26.15 25.95 27.30 14,518,906 382,363,930 26.336 18.67 18.64 18.67 18.53 19.50 20,330,574 18.807 -3.51%
2018-08-14 0 27.10 27.05 27.10 26.60 28.20 10,860,118 294,126,105 27.083 19.35 19.32 19.35 19.00 20.14 15,207,236 19.341 -1.99%
2018-08-13 0 27.65 27.65 27.70 27.20 28.15 9,609,446 267,552,303 27.843 19.75 19.75 19.78 19.42 20.10 13,455,941 19.884 -2.30%
2018-08-10 0 28.30 28.25 28.30 28.15 29.30 11,772,542 336,388,781 28.574 20.21 20.17 20.21 20.10 20.92 16,484,887 20.406 1.07%
2018-08-09 0 28.00 27.95 28.00 27.15 28.15 3,913,973 109,076,306 27.868 20.00 19.96 20.00 19.39 20.10 5,480,669 19.902 2.00%
2018-08-08 0 27.45 27.40 27.45 27.15 28.50 9,338,012 257,008,645 27.523 19.60 19.57 19.60 19.39 20.35 13,075,857 19.655 -2.14%
2018-08-07 0 28.05 28.00 28.05 27.00 28.20 8,984,541 248,783,501 27.690 20.03 20.00 20.03 19.28 20.14 12,580,898 19.775 4.47%
2018-08-06 0 26.85 26.85 26.90 26.60 27.60 9,223,921 249,168,434 27.013 19.17 19.17 19.21 19.00 19.71 12,916,097 19.291 -0.56%
2018-08-03 0 27.00 27.00 27.05 26.70 27.35 7,064,986 190,617,387 26.981 19.28 19.28 19.32 19.07 19.53 9,892,978 19.268 -0.18%
2018-08-02 0 27.05 27.05 27.10 27.00 27.80 15,648,492 425,889,319 27.216 19.32 19.32 19.35 19.28 19.85 21,912,313 19.436 -1.99%
2018-08-01 0 27.60 27.55 27.60 27.15 29.40 17,828,577 496,358,870 27.841 19.71 19.67 19.71 19.39 21.00 24,965,049 19.882 -3.83%
2018-07-31 0 28.70 28.65 28.70 28.45 29.05 8,986,543 257,438,645 28.647 20.50 20.46 20.50 20.32 20.75 12,583,701 20.458 -1.37%
2018-07-30 0 29.10 29.05 29.10 28.80 29.45 8,847,715 257,111,591 29.060 20.78 20.75 20.78 20.57 21.03 12,389,303 20.753 0.17%
2018-07-27 0 29.05 29.05 29.10 28.55 29.20 5,325,616 154,201,190 28.955 20.75 20.75 20.78 20.39 20.85 7,457,368 20.678 0.87%
2018-07-26 0 28.80 28.80 28.85 28.70 29.50 13,344,651 385,895,423 28.918 20.57 20.57 20.60 20.50 21.07 18,686,285 20.651 -0.17%
2018-07-25 0 28.85 28.80 28.85 27.85 28.95 11,197,424 319,988,496 28.577 20.60 20.57 20.60 19.89 20.67 15,679,560 20.408 2.67%
2018-07-24 0 28.10 28.05 28.10 26.50 28.10 10,003,764 278,409,781 27.831 20.07 20.03 20.07 18.92 20.07 14,008,098 19.875 5.05%
2018-07-23 0 26.75 26.70 26.75 26.30 26.95 9,252,216 246,991,701 26.695 19.10 19.07 19.10 18.78 19.25 12,955,718 19.064 0.38%
2018-07-20 0 26.65 26.60 26.65 25.60 26.85 16,885,343 442,525,885 26.208 19.03 19.00 19.03 18.28 19.17 23,644,255 18.716 -0.74%
2018-07-19 0 26.85 26.80 26.85 26.65 27.45 13,559,772 365,103,747 26.926 19.17 19.14 19.17 19.03 19.60 18,987,515 19.229 -1.29%
2018-07-18 0 27.20 27.15 27.20 26.95 27.55 10,334,073 280,782,507 27.171 19.42 19.39 19.42 19.25 19.67 14,470,624 19.404 0.37%
2018-07-17 0 27.10 27.10 27.15 26.95 27.45 14,901,166 404,650,720 27.156 19.35 19.35 19.39 19.25 19.60 20,865,846 19.393 -0.55%
2018-07-16 0 27.25 27.15 27.25 26.80 27.45 22,240,753 602,794,908 27.103 19.46 19.39 19.46 19.14 19.60 31,143,343 19.355 1.87%
2018-07-13 0 26.75 26.75 26.80 26.45 27.00 8,868,957 237,886,099 26.822 19.10 19.10 19.14 18.89 19.28 12,419,048 19.155 0.75%
2018-07-12 0 26.55 26.50 26.55 25.85 26.70 7,778,246 205,896,069 26.471 18.96 18.92 18.96 18.46 19.07 10,891,744 18.904 2.51%
2018-07-11 0 25.90 25.80 25.90 25.60 26.25 12,362,896 321,137,367 25.976 18.50 18.42 18.50 18.28 18.75 17,311,550 18.550 -1.71%
2018-07-10 0 26.35 26.30 26.35 25.95 26.80 10,725,970 283,078,457 26.392 18.82 18.78 18.82 18.53 19.14 15,019,391 18.848 1.15%
2018-07-09 0 26.05 26.05 26.10 25.80 27.10 16,816,789 444,691,148 26.443 18.60 18.60 18.64 18.42 19.35 23,548,260 18.884 2.16%
2018-07-06 0 25.50 25.45 25.50 24.50 25.90 10,125,942 256,655,987 25.346 18.21 18.17 18.21 17.50 18.50 14,179,182 18.101 0.99%
2018-07-05 0 25.25 25.25 25.30 24.85 25.90 11,615,536 294,201,444 25.328 18.03 18.03 18.07 17.75 18.50 16,265,035 18.088 0.60%
2018-07-04 0 25.10 25.05 25.10 24.50 25.50 13,426,965 333,917,592 24.869 17.92 17.89 17.92 17.50 18.21 18,801,547 17.760 -1.57%
2018-07-03 0 25.50 25.50 25.55 24.35 26.80 25,425,000 636,263,444 25.025 18.21 18.21 18.25 17.39 19.14 35,602,189 17.871 -3.59%
2018-06-29 0 26.45 26.40 26.45 25.30 26.50 15,929,454 416,733,497 26.161 18.89 18.85 18.89 18.07 18.92 22,305,740 18.683 5.38%
2018-06-28 0 25.10 25.10 25.15 24.60 25.50 11,289,696 282,472,576 25.020 17.92 17.92 17.96 17.57 18.21 15,808,767 17.868 0.00%
2018-06-27 0 25.10 25.10 25.15 25.00 26.50 16,136,553 409,981,610 25.407 17.92 17.92 17.96 17.85 18.92 22,595,737 18.144 -4.56%
2018-06-26 0 26.30 26.25 26.30 25.50 26.50 17,429,147 455,793,564 26.151 18.78 18.75 18.78 18.21 18.92 24,405,734 18.676 -0.75%
2018-06-25 0 26.50 26.50 26.55 26.40 27.85 12,785,037 342,169,215 26.763 18.92 18.92 18.96 18.85 19.89 17,902,667 19.113 -3.81%
2018-06-22 0 27.55 27.55 27.60 26.95 27.80 14,832,531 406,406,840 27.400 19.67 19.67 19.71 19.25 19.85 20,769,737 19.567 -0.18%
2018-06-21 0 27.60 27.60 27.65 27.55 28.80 10,963,575 306,396,359 27.947 19.71 19.71 19.75 19.67 20.57 15,352,105 19.958 -1.60%
2018-06-20 0 28.05 28.05 28.10 27.85 29.00 11,361,773 320,525,647 28.211 20.03 20.03 20.07 19.89 20.71 15,909,695 20.147 -0.71%
2018-06-19 0 28.25 28.25 28.30 27.70 29.15 18,039,970 509,798,321 28.259 20.17 20.17 20.21 19.78 20.82 25,261,059 20.181 -2.59%
2018-06-15 0 29.00 28.95 29.00 28.50 29.45 14,438,698 419,588,103 29.060 20.71 20.67 20.71 20.35 21.03 20,218,260 20.753 0.17%
2018-06-14 0 28.95 28.95 29.00 28.80 30.15 15,184,403 444,008,813 29.241 20.67 20.67 20.71 20.57 21.53 21,262,458 20.882 -3.66%
2018-06-13 0 30.05 30.05 30.10 30.05 30.65 8,946,001 271,465,241 30.345 21.46 21.46 21.50 21.46 21.89 12,526,931 21.671 -2.06%
2018-06-12 0 31.55 31.55 31.60 30.55 31.80 9,607,147 301,648,028 31.398 21.91 21.91 21.95 21.22 22.09 13,832,852 21.807 1.28%
2018-06-11 0 31.15 31.15 31.20 31.05 31.80 6,110,231 191,170,235 31.287 21.63 21.63 21.67 21.56 22.09 8,797,817 21.729 0.16%
2018-06-08 0 31.10 31.00 31.10 30.85 32.05 11,782,939 368,153,858 31.245 21.60 21.53 21.60 21.43 22.26 16,965,666 21.700 -1.11%
2018-06-07 0 31.45 31.45 31.50 31.00 31.65 8,480,229 265,654,301 31.326 21.84 21.84 21.88 21.53 21.98 12,210,259 21.757 0.96%
2018-06-06 0 31.15 31.15 31.20 31.10 31.85 8,233,247 258,008,424 31.337 21.63 21.63 21.67 21.60 22.12 11,854,642 21.764 -1.42%
2018-06-05 0 31.60 31.55 31.60 30.45 32.10 16,098,840 504,909,708 31.363 21.95 21.91 21.95 21.15 22.29 23,179,916 21.782 3.44%
2018-06-04 0 30.55 30.50 30.55 29.65 30.75 11,188,063 340,318,507 30.418 21.22 21.18 21.22 20.59 21.36 16,109,134 21.126 3.56%
2018-06-01 0 29.50 29.45 29.50 28.55 29.60 19,882,118 583,314,207 29.339 20.49 20.45 20.49 19.83 20.56 28,627,270 20.376 2.43%
2018-05-31 0 28.80 28.80 28.85 28.25 28.80 16,535,288 473,323,784 28.625 20.00 20.00 20.04 19.62 20.00 23,808,336 19.881 1.95%
2018-05-30 0 28.25 28.20 28.25 27.70 28.35 15,496,126 434,533,072 28.041 19.62 19.59 19.62 19.24 19.69 22,312,099 19.475 -1.40%
2018-05-29 0 28.65 28.60 28.65 28.40 28.95 9,400,065 269,073,423 28.625 19.90 19.86 19.90 19.72 20.11 13,534,685 19.880 -1.38%
2018-05-28 0 29.05 29.05 29.10 28.65 29.45 7,920,261 230,713,177 29.129 20.18 20.18 20.21 19.90 20.45 11,403,989 20.231 -0.17%
2018-05-25 0 29.10 29.05 29.10 28.75 29.35 8,219,669 239,379,314 29.123 20.21 20.18 20.21 19.97 20.38 11,835,091 20.226 -0.34%
2018-05-24 0 29.20 29.20 29.25 28.60 29.40 8,316,580 241,653,595 29.057 20.28 20.28 20.31 19.86 20.42 11,974,629 20.180 0.69%
2018-05-23 0 29.00 29.00 29.05 29.00 30.15 11,123,326 325,298,671 29.245 20.14 20.14 20.18 20.14 20.94 16,015,922 20.311 -3.49%
2018-05-21 0 30.05 30.05 30.10 30.05 31.10 6,117,189 185,228,900 30.280 20.87 20.87 20.90 20.87 21.60 8,807,835 21.030 -2.44%
2018-05-18 0 30.80 30.80 30.85 29.80 30.95 10,555,044 322,008,717 30.508 21.39 21.39 21.43 20.70 21.50 15,197,681 21.188 3.01%
2018-05-17 0 29.90 29.90 29.95 29.90 30.80 8,482,714 255,800,674 30.156 20.77 20.77 20.80 20.77 21.39 12,213,837 20.944 -1.81%
2018-05-16 0 30.45 30.45 30.50 29.70 30.55 9,105,556 275,410,094 30.246 21.15 21.15 21.18 20.63 21.22 13,110,636 21.007 1.33%
2018-05-15 0 30.05 29.95 30.05 29.55 30.35 6,826,287 204,019,821 29.887 20.87 20.80 20.87 20.52 21.08 9,828,830 20.757 -0.83%
2018-05-14 0 30.30 30.25 30.30 29.20 30.35 9,488,905 283,928,150 29.922 21.04 21.01 21.04 20.28 21.08 13,662,601 20.781 4.30%
2018-05-11 0 29.05 29.00 29.05 28.95 29.50 6,437,003 187,376,243 29.109 20.18 20.14 20.18 20.11 20.49 9,268,319 20.217 0.35%
2018-05-10 0 28.95 28.95 29.00 28.95 29.55 7,418,546 215,611,496 29.064 20.11 20.11 20.14 20.11 20.52 10,681,594 20.185 -1.53%
2018-05-09 0 29.40 29.35 29.40 28.95 29.45 10,513,157 307,132,077 29.214 20.42 20.38 20.42 20.11 20.45 15,137,370 20.290 2.08%
2018-05-08 0 28.80 28.75 28.80 28.40 28.80 8,023,372 230,114,484 28.681 20.00 19.97 20.00 19.72 20.00 11,552,453 19.919 2.13%
2018-05-07 0 28.20 28.15 28.20 28.00 28.75 6,843,251 193,883,187 28.332 19.59 19.55 19.59 19.45 19.97 9,853,256 19.677 0.18%
2018-05-04 0 28.15 28.15 28.20 28.00 28.95 11,043,823 311,940,802 28.246 19.55 19.55 19.59 19.45 20.11 15,901,450 19.617 -1.75%
2018-05-03 0 28.65 28.65 28.70 28.45 29.85 14,356,749 414,172,035 28.849 19.90 19.90 19.93 19.76 20.73 20,671,567 20.036 -4.50%
2018-05-02 0 30.00 29.95 30.00 29.50 30.45 13,452,570 403,478,596 29.993 20.84 20.80 20.84 20.49 21.15 19,369,684 20.830 0.84%
2018-04-30 0 29.75 29.70 29.75 29.00 29.80 9,349,757 275,787,923 29.497 20.66 20.63 20.66 20.14 20.70 13,462,249 20.486 3.48%
2018-04-27 0 28.75 28.75 28.80 28.60 29.25 7,864,814 225,970,403 28.732 19.97 19.97 20.00 19.86 20.31 11,324,153 19.955 0.17%
2018-04-26 0 28.70 28.65 28.70 28.50 29.40 8,480,049 244,446,228 28.826 19.93 19.90 19.93 19.79 20.42 12,209,999 20.020 -0.35%
2018-04-25 0 28.80 28.75 28.80 28.55 29.35 5,664,008 163,022,472 28.782 20.00 19.97 20.00 19.83 20.38 8,155,323 19.990 -2.21%
2018-04-24 0 29.45 29.40 29.45 28.30 29.45 9,046,721 263,815,513 29.161 20.45 20.42 20.45 19.65 20.45 13,025,922 20.253 3.51%
2018-04-23 0 28.45 28.45 28.50 28.20 28.65 7,184,750 204,292,611 28.434 19.76 19.76 19.79 19.59 19.90 10,344,963 19.748 -0.52%
2018-04-20 0 28.60 28.60 28.65 28.35 28.95 11,877,029 339,280,061 28.566 19.86 19.86 19.90 19.69 20.11 17,101,141 19.840 -2.05%
2018-04-19 0 29.20 29.15 29.20 28.45 29.20 10,682,142 309,148,911 28.941 20.28 20.25 20.28 19.76 20.28 15,380,683 20.100 2.46%
2018-04-18 0 28.50 28.40 28.50 27.95 28.80 16,003,585 452,573,789 28.280 19.79 19.72 19.79 19.41 20.00 23,042,764 19.641 1.24%
2018-04-17 0 28.15 28.10 28.15 28.00 28.80 20,663,763 585,229,413 28.322 19.55 19.52 19.55 19.45 20.00 29,752,721 19.670 -1.40%
2018-04-16 0 28.55 28.50 28.55 28.25 29.65 13,954,839 400,129,282 28.673 19.83 19.79 19.83 19.62 20.59 20,092,876 19.914 -2.89%
2018-04-13 0 29.40 29.40 29.45 29.15 30.10 13,947,294 412,327,975 29.563 20.42 20.42 20.45 20.25 20.90 20,082,013 20.532 -1.34%
2018-04-12 0 29.80 29.75 29.80 29.35 30.40 16,663,933 496,298,002 29.783 20.70 20.66 20.70 20.38 21.11 23,993,566 20.685 -0.33%
2018-04-11 0 29.90 29.80 29.90 29.40 30.35 17,142,795 511,475,791 29.836 20.77 20.70 20.77 20.42 21.08 24,683,055 20.722 1.53%
2018-04-10 0 29.45 29.40 29.45 28.55 29.50 12,428,214 363,368,337 29.237 20.45 20.42 20.45 19.83 20.49 17,894,765 20.306 2.43%
2018-04-09 0 28.75 28.70 28.75 28.20 29.35 12,204,603 351,328,496 28.787 19.97 19.93 19.97 19.59 20.38 17,572,799 19.993 0.52%
2018-04-06 0 28.60 28.50 28.60 28.10 28.75 8,814,465 251,164,906 28.495 19.86 19.79 19.86 19.52 19.97 12,691,508 19.790 2.14%
2018-04-04 0 28.00 28.00 28.05 28.00 29.35 11,884,480 340,943,620 28.688 19.45 19.45 19.48 19.45 20.38 17,111,870 19.924 -1.75%
2018-04-03 0 28.50 28.45 28.50 27.80 28.60 8,577,497 242,216,032 28.239 19.79 19.76 19.79 19.31 19.86 12,350,310 19.612 -0.18%
2018-03-29 0 28.55 28.55 28.60 27.90 28.80 12,679,139 360,542,434 28.436 19.83 19.83 19.86 19.38 20.00 18,256,060 19.749 1.24%
2018-03-28 0 28.20 28.20 28.25 28.05 29.25 13,377,460 382,035,604 28.558 19.59 19.59 19.62 19.48 20.31 19,261,537 19.834 -3.59%
2018-03-27 0 29.25 29.20 29.25 29.10 29.70 10,075,800 295,735,845 29.351 20.31 20.28 20.31 20.21 20.63 14,507,642 20.385 0.69%
2018-03-26 0 29.05 29.05 29.10 28.50 29.25 14,406,409 416,868,922 28.936 20.18 20.18 20.21 19.79 20.31 20,743,070 20.097 0.35%
2018-03-23 0 28.95 28.95 29.00 28.00 29.45 20,258,696 582,548,790 28.755 20.11 20.11 20.14 19.45 20.45 29,169,486 19.971 -3.82%
2018-03-22 0 30.10 30.10 30.15 30.00 31.35 16,204,719 492,457,763 30.390 20.90 20.90 20.94 20.84 21.77 23,332,366 21.106 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 20.87 20.84 20.87 20.14 21.81 56,363,084 21.105 5.25%
2018-03-20 0 28.55 28.55 28.60 27.70 28.90 17,054,688 483,259,964 28.336 19.83 19.83 19.86 19.24 20.07 24,556,194 19.680 0.71%
2018-03-19 0 28.35 28.30 28.35 27.85 28.60 10,947,926 308,366,970 28.167 19.69 19.65 19.69 19.34 19.86 15,763,372 19.562 -1.22%
2018-03-16 0 28.70 28.70 28.75 28.00 29.25 20,772,206 596,930,596 28.737 19.93 19.93 19.97 19.45 20.31 29,908,863 19.958 0.88%
2018-03-15 0 28.45 28.40 28.45 27.55 28.55 8,694,450 244,996,291 28.178 19.76 19.72 19.76 19.13 19.83 12,518,705 19.570 1.25%
2018-03-14 0 28.10 28.10 28.15 27.60 28.15 3,943,412 109,862,763 27.860 19.52 19.52 19.55 19.17 19.55 5,677,922 19.349 0.00%
2018-03-13 0 28.10 28.10 28.15 27.85 28.50 6,876,508 193,153,297 28.089 19.52 19.52 19.55 19.34 19.79 9,901,141 19.508 -1.40%
2018-03-12 0 28.50 28.45 28.50 28.35 29.15 8,776,324 251,349,925 28.640 19.79 19.76 19.79 19.69 20.25 12,636,591 19.891 0.71%
2018-03-09 0 28.30 28.30 28.35 28.15 28.85 6,907,569 196,223,626 28.407 19.65 19.65 19.69 19.55 20.04 9,945,864 19.729 -0.18%
2018-03-08 0 28.35 28.35 28.40 27.60 28.50 6,010,840 169,236,211 28.155 19.69 19.69 19.72 19.17 19.79 8,654,709 19.554 2.72%
2018-03-07 0 27.60 27.60 27.65 27.30 28.20 12,797,588 355,556,111 27.783 19.17 19.17 19.20 18.96 19.59 18,426,608 19.296 -0.72%
2018-03-06 0 27.80 27.80 27.85 26.90 28.10 15,287,197 421,187,917 27.552 19.31 19.31 19.34 18.68 19.52 22,011,272 19.135 1.83%
2018-03-05 0 27.30 27.25 27.30 27.10 28.80 19,394,287 538,372,449 27.759 18.96 18.93 18.96 18.82 20.00 27,924,866 19.279 -0.55%
2018-03-02 0 27.45 27.45 27.55 27.05 27.85 26,675,026 733,223,128 27.487 19.06 19.06 19.13 18.79 19.34 38,408,039 19.090 -1.79%
2018-03-01 0 27.95 27.95 28.00 27.10 28.25 16,455,507 457,193,962 27.784 19.41 19.41 19.45 18.82 19.62 23,693,463 19.296 0.00%
2018-02-28 0 27.95 27.95 28.00 27.50 28.45 23,568,918 658,466,024 27.938 19.41 19.41 19.45 19.10 19.76 33,935,709 19.403 -2.95%
2018-02-27 0 28.80 28.80 28.85 28.70 30.20 22,892,122 667,585,718 29.162 20.00 20.00 20.04 19.93 20.97 32,961,224 20.254 -3.36%
2018-02-26 0 29.80 29.75 29.80 29.10 30.30 21,190,578 626,031,810 29.543 20.70 20.66 20.70 20.21 21.04 30,511,256 20.518 -0.17%
2018-02-23 0 29.85 29.85 29.90 29.60 30.20 10,635,905 318,507,459 29.946 20.73 20.73 20.77 20.56 20.97 15,314,109 20.798 2.23%
2018-02-22 0 29.20 29.20 29.30 29.15 30.40 13,024,011 386,091,846 29.645 20.28 20.28 20.35 20.25 21.11 18,752,624 20.589 -4.11%
2018-02-21 0 30.45 30.45 30.50 29.20 30.75 11,204,287 335,725,269 29.964 21.15 21.15 21.18 20.28 21.36 16,132,494 20.811 2.35%
2018-02-20 0 29.75 29.70 29.75 29.40 30.40 10,180,511 304,495,808 29.910 20.66 20.63 20.66 20.42 21.11 14,658,410 20.773 -1.49%
2018-02-15 0 30.20 30.15 30.20 29.80 30.70 9,259,097 280,332,386 30.276 20.97 20.94 20.97 20.70 21.32 13,331,712 21.027 2.55%
2018-02-14 0 29.45 29.40 29.45 28.25 29.65 10,547,490 306,272,705 29.037 20.45 20.42 20.45 19.62 20.59 15,186,805 20.167 3.51%
2018-02-13 0 28.45 28.40 28.45 27.25 29.50 25,241,600 722,245,018 28.613 19.76 19.72 19.76 18.93 20.49 36,344,120 19.872 2.52%
2018-02-12 0 27.75 27.70 27.75 26.95 28.10 18,583,627 514,706,287 27.697 19.27 19.24 19.27 18.72 19.52 26,757,637 19.236 1.65%
2018-02-09 0 27.30 27.25 27.30 26.25 27.60 23,799,680 641,592,531 26.958 18.96 18.93 18.96 18.23 19.17 34,267,972 18.723 -2.67%
2018-02-08 0 28.05 28.00 28.05 27.60 29.25 23,708,925 669,342,987 28.232 19.48 19.45 19.48 19.17 20.31 34,137,298 19.607 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 19.31 19.27 19.31 19.13 22.02 95,377,687 20.458 -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 20.84 20.84 20.87 20.73 21.43 68,924,375 20.960 -6.40%
2018-02-05 0 32.05 32.00 32.05 30.85 32.40 21,613,610 688,581,364 31.859 22.26 22.22 22.26 21.43 22.50 31,120,359 22.126 0.00%
2018-02-02 0 32.05 32.05 32.10 31.45 32.75 16,723,411 537,293,110 32.128 22.26 22.26 22.29 21.84 22.75 24,079,205 22.314 -0.93%
2018-02-01 0 32.35 32.35 32.40 31.35 34.45 23,430,595 771,546,013 32.929 22.47 22.47 22.50 21.77 23.93 33,736,545 22.870 3.69%
2018-01-31 0 31.20 31.20 31.30 30.60 31.75 16,026,984 499,324,186 31.155 21.67 21.67 21.74 21.25 22.05 23,076,455 21.638 -1.27%
2018-01-30 0 31.60 31.60 31.65 30.70 31.95 18,166,803 568,876,049 31.314 21.95 21.95 21.98 21.32 22.19 26,157,473 21.748 0.96%
2018-01-29 0 31.30 31.25 31.30 31.00 31.80 21,236,186 665,888,276 31.356 21.74 21.70 21.74 21.53 22.09 30,576,925 21.777 -0.32%
2018-01-26 0 31.40 31.35 31.40 31.00 32.00 22,915,351 722,915,537 31.547 21.81 21.77 21.81 21.53 22.22 32,994,671 21.910 0.32%
2018-01-25 0 31.30 31.30 31.35 30.55 31.80 30,833,491 963,337,093 31.243 21.74 21.74 21.77 21.22 22.09 44,395,605 21.699 0.81%
2018-01-24 0 31.05 31.05 31.10 30.55 31.45 19,551,619 606,646,019 31.028 21.56 21.56 21.60 21.22 21.84 28,151,401 21.549 -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 21.70 21.70 21.74 20.35 22.09 63,060,735 21.108 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 20.90 20.87 20.90 19.79 21.04 63,303,561 20.608 6.36%
2018-01-19 0 28.30 28.20 28.30 26.35 28.80 28,697,137 802,477,609 27.964 19.65 19.59 19.65 18.30 20.00 41,319,576 19.421 7.40%
2018-01-18 0 26.35 26.35 26.40 26.20 26.95 27,106,733 716,261,792 26.424 18.30 18.30 18.34 18.20 18.72 39,029,632 18.352 0.00%
2018-01-17 0 26.35 26.30 26.35 25.75 26.50 18,034,542 473,487,545 26.254 18.30 18.27 18.30 17.88 18.40 25,967,037 18.234 -0.57%
2018-01-16 0 26.50 26.45 26.50 25.50 26.75 18,531,597 484,372,309 26.138 18.40 18.37 18.40 17.71 18.58 26,682,722 18.153 2.91%
2018-01-15 0 25.75 25.70 25.75 25.70 27.65 29,335,309 780,341,257 26.601 17.88 17.85 17.88 17.85 19.20 42,238,448 18.475 -3.20%
2018-01-12 0 26.60 26.55 26.65 26.30 26.85 16,523,306 439,276,671 26.585 18.47 18.44 18.51 18.27 18.65 23,791,084 18.464 -0.19%
2018-01-11 0 26.65 26.60 26.65 26.10 27.15 18,447,567 489,394,821 26.529 18.51 18.47 18.51 18.13 18.86 26,561,731 18.425 -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 18.61 18.58 18.61 17.85 19.31 76,349,512 18.774 2.68%
2018-01-09 0 26.10 26.05 26.10 25.50 26.70 35,693,725 926,950,609 25.970 18.13 18.09 18.13 17.71 18.54 51,393,614 18.036 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 17.74 17.74 17.78 17.43 18.37 60,374,974 17.855 3.02%
2018-01-05 0 24.80 24.75 24.80 23.75 24.95 26,213,947 646,319,841 24.656 17.22 17.19 17.22 16.49 17.33 37,744,154 17.124 4.20%
2018-01-04 0 23.80 23.75 23.80 23.55 24.00 10,014,772 237,655,671 23.731 16.53 16.49 16.53 16.36 16.67 14,419,771 16.481 0.00%
2018-01-03 0 23.80 23.80 23.85 23.75 24.35 13,709,112 329,316,894 24.022 16.53 16.53 16.56 16.49 16.91 19,739,066 16.684 0.21%
2018-01-02 0 23.75 23.75 23.80 23.20 24.35 16,058,781 383,394,165 23.874 16.49 16.49 16.53 16.11 16.91 23,122,238 16.581 3.26%
2017-12-29 0 23.00 23.00 23.05 22.80 23.30 5,784,225 132,825,057 22.963 15.97 15.97 16.01 15.83 16.18 8,328,417 15.948 -0.65%
2017-12-28 0 23.15 23.10 23.15 22.55 23.30 13,441,457 308,974,101 22.987 16.08 16.04 16.08 15.66 16.18 19,353,683 15.965 2.66%
2017-12-27 0 22.55 22.50 22.55 22.15 22.90 13,286,735 300,790,207 22.638 15.66 15.63 15.66 15.38 15.90 19,130,907 15.723 1.81%
2017-12-22 0 22.15 22.15 22.20 21.80 22.45 11,310,340 250,760,226 22.171 15.38 15.38 15.42 15.14 15.59 16,285,194 15.398 1.84%
2017-12-21 0 21.75 21.70 21.75 21.60 21.95 4,271,982 93,009,284 21.772 15.11 15.07 15.11 15.00 15.24 6,151,014 15.121 0.23%
2017-12-20 0 21.70 21.70 21.75 21.55 21.85 6,307,696 136,982,179 21.717 15.07 15.07 15.11 14.97 15.18 9,082,137 15.083 -0.46%
2017-12-19 0 21.80 21.75 21.80 21.55 22.05 6,057,288 131,897,712 21.775 15.14 15.11 15.14 14.97 15.31 8,721,587 15.123 -0.23%
2017-12-18 0 21.85 21.80 21.85 21.65 22.15 5,020,122 109,855,589 21.883 15.18 15.14 15.18 15.04 15.38 7,228,223 15.198 -0.23%
2017-12-15 0 21.90 21.90 21.95 21.80 22.20 12,537,786 274,913,164 21.927 15.21 15.21 15.24 15.14 15.42 18,052,532 15.229 -1.35%
2017-12-14 0 22.20 22.15 22.20 21.65 22.40 14,398,410 318,968,918 22.153 15.42 15.38 15.42 15.04 15.56 20,731,552 15.386 2.78%
2017-12-13 0 21.60 21.55 21.60 21.30 21.75 8,985,742 193,654,952 21.551 15.00 14.97 15.00 14.79 15.11 12,938,122 14.968 0.23%
2017-12-12 0 21.55 21.55 21.60 21.45 22.00 9,904,012 214,097,843 21.617 14.97 14.97 15.00 14.90 15.28 14,260,293 15.014 -1.37%
2017-12-11 0 21.85 21.80 21.85 21.65 22.15 6,891,969 150,285,837 21.806 15.18 15.14 15.18 15.04 15.38 9,923,402 15.145 -0.23%
2017-12-08 0 21.90 21.90 21.95 21.40 22.30 11,613,796 255,336,239 21.986 15.21 15.21 15.24 14.86 15.49 16,722,125 15.269 2.10%
2017-12-07 0 21.45 21.45 21.50 21.05 22.00 11,328,856 242,890,866 21.440 14.90 14.90 14.93 14.62 15.28 16,311,855 14.890 -1.38%
2017-12-06 0 21.75 21.70 21.75 21.70 22.60 10,966,459 240,973,603 21.974 15.11 15.07 15.11 15.07 15.70 15,790,057 15.261 -2.90%
2017-12-05 0 22.40 22.40 22.45 22.30 22.55 3,349,203 75,116,274 22.428 15.56 15.56 15.59 15.49 15.66 4,822,350 15.577 -0.67%
2017-12-04 0 22.55 22.55 22.60 22.30 22.80 8,307,445 187,615,008 22.584 15.66 15.66 15.70 15.49 15.83 11,961,476 15.685 -0.66%
2017-12-01 0 22.70 22.65 22.70 22.25 22.90 9,303,554 210,825,426 22.661 15.77 15.73 15.77 15.45 15.90 13,395,723 15.738 1.11%
2017-11-30 0 22.45 22.45 22.50 22.25 22.80 17,950,432 404,366,090 22.527 15.59 15.59 15.63 15.45 15.83 25,845,931 15.645 -0.44%
2017-11-29 0 22.55 22.55 22.60 22.20 22.80 9,073,716 204,503,493 22.538 15.66 15.66 15.70 15.42 15.83 13,064,791 15.653 1.35%
2017-11-28 0 22.25 22.25 22.30 22.05 22.45 10,005,797 222,206,568 22.208 15.45 15.45 15.49 15.31 15.59 14,406,848 15.424 0.00%
2017-11-27 0 22.25 22.20 22.25 22.05 22.55 15,368,302 342,510,837 22.287 15.45 15.42 15.45 15.31 15.66 22,128,051 15.479 0.68%
2017-11-24 0 22.10 22.05 22.10 21.90 22.40 8,201,787 181,442,548 22.122 15.35 15.31 15.35 15.21 15.56 11,809,344 15.364 0.45%
2017-11-23 0 22.00 22.00 22.05 21.85 22.65 9,295,737 206,052,483 22.166 15.28 15.28 15.31 15.18 15.73 13,384,468 15.395 -0.90%
2017-11-22 0 22.20 22.15 22.20 21.70 22.45 15,590,087 346,336,023 22.215 15.42 15.38 15.42 15.07 15.59 22,447,388 15.429 2.30%
2017-11-21 0 21.70 21.70 21.75 21.45 22.00 24,965,194 540,841,612 21.664 15.07 15.07 15.11 14.90 15.28 35,946,137 15.046 0.00%
2017-11-20 0 21.70 21.65 21.70 21.40 22.05 10,600,241 229,824,577 21.681 15.07 15.04 15.07 14.86 15.31 15,262,758 15.058 -1.36%
2017-11-17 0 22.00 22.00 22.05 21.90 22.35 10,645,341 235,365,373 22.110 15.28 15.28 15.31 15.21 15.52 15,327,695 15.356 -1.12%
2017-11-16 0 22.25 22.25 22.30 22.20 22.70 8,188,325 182,615,594 22.302 15.45 15.45 15.49 15.42 15.77 11,789,961 15.489 -0.22%
2017-11-15 0 22.30 22.30 22.35 22.20 22.55 8,012,305 179,514,120 22.405 15.49 15.49 15.52 15.42 15.66 11,536,518 15.561 -0.45%
2017-11-14 0 22.40 22.35 22.40 22.15 22.75 8,501,287 190,885,878 22.454 15.56 15.52 15.56 15.38 15.80 12,240,579 15.595 0.45%
2017-11-13 0 22.30 22.30 22.35 22.30 22.95 13,226,892 296,730,678 22.434 15.49 15.49 15.52 15.49 15.94 19,044,742 15.581 -1.33%
2017-11-10 0 22.60 22.55 22.60 22.55 23.15 15,918,197 360,614,694 22.654 15.70 15.66 15.70 15.66 16.08 22,919,818 15.734 -1.95%
2017-11-09 0 23.05 23.00 23.05 22.90 23.25 6,748,725 155,969,708 23.111 16.01 15.97 16.01 15.90 16.15 9,717,152 16.051 0.00%
2017-11-08 0 23.05 23.00 23.05 22.95 23.45 7,066,753 163,561,834 23.145 16.01 15.97 16.01 15.94 16.29 10,175,065 16.075 -0.65%
2017-11-07 0 23.20 23.20 23.25 22.85 23.35 18,402,846 425,609,745 23.127 16.11 16.11 16.15 15.87 16.22 26,497,340 16.062 0.00%
2017-11-06 0 23.20 23.20 23.25 23.00 23.50 6,358,403 147,564,664 23.208 16.11 16.11 16.15 15.97 16.32 9,155,147 16.118 -2.11%
2017-11-03 0 23.70 23.70 23.75 23.50 24.05 4,580,267 109,114,257 23.823 16.46 16.46 16.49 16.32 16.70 6,594,898 16.545 0.42%
2017-11-02 0 23.60 23.60 23.65 23.60 24.20 6,778,182 161,028,967 23.757 16.39 16.39 16.43 16.39 16.81 9,759,566 16.500 -0.42%
2017-11-01 0 23.70 23.70 23.75 23.35 23.90 14,646,165 346,589,886 23.664 16.46 16.46 16.49 16.22 16.60 21,088,282 16.435 1.94%
2017-10-31 0 23.25 23.25 23.30 23.05 23.50 11,546,260 268,879,565 23.287 16.15 16.15 16.18 16.01 16.32 16,624,884 16.173 -0.85%
2017-10-30 0 23.45 23.40 23.45 23.20 23.75 18,837,529 442,706,818 23.501 16.29 16.25 16.29 16.11 16.49 27,123,218 16.322 -1.68%
2017-10-27 0 23.85 23.85 23.90 23.80 24.55 10,274,812 246,003,200 23.942 16.56 16.56 16.60 16.53 17.05 14,794,189 16.628 -1.65%
2017-10-26 0 24.25 24.20 24.25 24.20 24.40 3,821,476 92,821,272 24.289 16.84 16.81 16.84 16.81 16.95 5,502,353 16.869 0.00%
2017-10-25 0 24.25 24.25 24.30 24.20 24.75 6,040,358 146,919,835 24.323 16.84 16.84 16.88 16.81 17.19 8,697,210 16.893 0.21%
2017-10-24 0 24.20 24.20 24.30 23.50 24.55 13,415,758 324,854,761 24.214 16.81 16.81 16.88 16.32 17.05 19,316,681 16.817 1.47%
2017-10-23 0 23.85 23.85 23.90 23.80 24.60 5,677,661 135,674,515 23.896 16.56 16.56 16.60 16.53 17.09 8,174,981 16.596 -1.04%
2017-10-20 0 24.10 24.10 24.15 23.90 24.30 6,329,719 152,572,869 24.104 16.74 16.74 16.77 16.60 16.88 9,113,847 16.741 0.84%
2017-10-19 0 23.90 23.90 23.95 23.90 24.50 12,426,227 299,747,355 24.122 16.60 16.60 16.63 16.60 17.02 17,891,904 16.753 -1.04%
2017-10-18 0 24.15 24.15 24.20 23.95 24.40 12,144,757 293,108,330 24.135 16.77 16.77 16.81 16.63 16.95 17,486,630 16.762 0.62%
2017-10-17 0 24.00 24.00 24.05 23.90 24.20 7,660,873 183,806,538 23.993 16.67 16.67 16.70 16.60 16.81 11,030,509 16.663 -0.21%
2017-10-16 0 24.05 24.05 24.10 23.85 24.25 8,366,279 201,360,742 24.068 16.70 16.70 16.74 16.56 16.84 12,046,188 16.716 0.42%
2017-10-13 0 23.95 23.95 24.00 23.85 24.25 10,465,275 252,282,178 24.107 16.63 16.63 16.67 16.56 16.84 15,068,427 16.742 -0.83%
2017-10-12 0 24.15 24.15 24.25 24.15 24.40 11,734,047 284,106,270 24.212 16.77 16.77 16.84 16.77 16.95 16,895,269 16.816 -0.21%
2017-10-11 0 24.20 24.20 24.25 24.00 24.45 10,494,031 254,582,878 24.260 16.81 16.81 16.84 16.67 16.98 15,109,832 16.849 0.21%
2017-10-10 0 24.15 24.15 24.20 23.95 24.30 5,756,248 138,879,591 24.127 16.77 16.77 16.81 16.63 16.88 8,288,134 16.756 -0.41%
2017-10-09 0 24.25 24.25 24.30 23.90 24.70 9,287,194 224,901,966 24.216 16.84 16.84 16.88 16.60 17.15 13,372,167 16.819 -2.02%
2017-10-06 0 24.75 24.75 24.80 24.60 25.45 15,956,228 398,462,977 24.972 17.19 17.19 17.22 17.09 17.68 22,974,577 17.344 -0.60%
2017-10-04 0 24.90 24.90 24.95 24.45 25.05 7,454,400 184,287,766 24.722 17.29 17.29 17.33 16.98 17.40 10,733,219 17.170 2.05%
2017-10-03 0 24.40 24.40 24.45 23.70 24.45 10,230,539 248,320,336 24.272 16.95 16.95 16.98 16.46 16.98 14,730,443 16.858 2.09%
2017-09-29 0 23.90 23.85 23.90 23.70 24.30 7,520,985 179,569,765 23.876 16.60 16.56 16.60 16.46 16.88 10,829,091 16.582 -0.21%
2017-09-28 0 23.95 23.90 23.95 23.80 24.30 5,890,915 141,386,309 24.001 16.63 16.60 16.63 16.53 16.88 8,482,035 16.669 -1.64%
2017-09-27 0 24.35 24.35 24.40 23.60 24.60 11,979,071 290,729,086 24.270 16.91 16.91 16.95 16.39 17.09 17,248,067 16.856 1.88%
2017-09-26 0 23.90 23.90 23.95 23.30 24.10 16,796,721 400,769,351 23.860 16.60 16.60 16.63 16.18 16.74 24,184,761 16.571 0.63%
2017-09-25 0 23.75 23.75 23.80 23.70 25.55 26,741,540 644,244,212 24.092 16.49 16.49 16.53 16.46 17.74 38,503,809 16.732 -7.05%
2017-09-22 0 25.65 25.65 25.70 25.55 26.45 26,157,624 675,307,964 25.817 17.74 17.74 17.78 17.68 18.30 37,810,467 17.860 -3.93%
2017-09-21 0 26.70 26.70 26.75 26.70 27.15 19,429,838 523,373,896 26.937 18.47 18.47 18.51 18.47 18.78 28,085,550 18.635 -1.11%
2017-09-20 0 27.00 26.95 27.00 26.80 27.45 12,702,428 343,025,747 27.005 18.68 18.64 18.68 18.54 18.99 18,361,176 18.682 -0.74%
2017-09-19 0 27.20 27.10 27.20 26.65 27.45 21,311,482 577,533,869 27.100 18.82 18.75 18.82 18.44 18.99 30,805,439 18.748 0.37%
2017-09-18 0 27.10 27.05 27.10 25.35 27.35 23,143,847 618,585,836 26.728 18.75 18.71 18.75 17.54 18.92 33,454,096 18.491 7.54%
2017-09-15 0 25.20 25.20 25.25 24.55 25.30 17,124,576 429,239,682 25.066 17.43 17.43 17.47 16.98 17.50 24,753,327 17.341 0.80%
2017-09-14 0 25.00 25.00 25.05 24.55 25.10 14,873,926 370,116,245 24.884 17.30 17.30 17.33 16.98 17.36 21,500,045 17.215 1.01%
2017-09-13 0 24.75 24.75 24.80 24.55 25.00 12,002,129 295,960,758 24.659 17.12 17.12 17.16 16.98 17.30 17,348,904 17.059 -0.80%
2017-09-12 0 24.95 24.90 24.95 24.70 25.05 6,995,714 174,338,334 24.921 17.26 17.23 17.26 17.09 17.33 10,112,203 17.240 0.20%
2017-09-11 0 24.90 24.90 24.95 24.80 25.10 10,453,669 260,486,278 24.918 17.23 17.23 17.26 17.16 17.36 15,110,627 17.239 0.61%
2017-09-08 0 24.75 24.70 24.75 24.60 25.00 17,004,661 421,613,757 24.794 17.12 17.09 17.12 17.02 17.30 24,579,991 17.153 0.00%
2017-09-07 0 24.75 24.70 24.75 24.10 24.95 17,020,139 418,372,609 24.581 17.12 17.09 17.12 16.67 17.26 24,602,365 17.005 1.85%
2017-09-06 0 24.30 24.25 24.30 23.95 24.35 14,853,737 359,482,906 24.202 16.81 16.78 16.81 16.57 16.85 21,470,862 16.743 0.00%
2017-09-05 0 24.30 24.30 24.35 24.00 24.50 15,607,944 378,730,844 24.265 16.81 16.81 16.85 16.60 16.95 22,561,057 16.787 0.62%
2017-09-04 0 24.15 24.15 24.20 24.10 24.55 13,982,959 339,192,973 24.258 16.71 16.71 16.74 16.67 16.98 20,212,165 16.782 -1.43%
2017-09-01 0 24.50 24.45 24.50 24.25 24.60 12,236,779 298,769,768 24.416 16.95 16.91 16.95 16.78 17.02 17,688,087 16.891 0.20%
2017-08-31 0 24.45 24.40 24.45 24.10 24.60 16,157,168 394,426,822 24.412 16.91 16.88 16.91 16.67 17.02 23,354,952 16.888 0.82%
2017-08-30 0 24.25 24.20 24.25 23.55 24.40 23,685,229 570,593,984 24.091 16.78 16.74 16.78 16.29 16.88 34,236,656 16.666 2.97%
2017-08-29 0 23.55 23.55 23.60 23.20 23.70 22,295,346 523,356,658 23.474 16.29 16.29 16.33 16.05 16.40 32,227,600 16.239 0.64%
2017-08-28 0 23.40 23.40 23.45 23.00 23.65 39,324,121 912,063,243 23.193 16.19 16.19 16.22 15.91 16.36 56,842,448 16.045 1.08%
2017-08-25 0 23.15 23.15 23.20 22.80 23.45 27,915,410 643,895,038 23.066 16.02 16.02 16.05 15.77 16.22 40,351,321 15.957 -1.49%
2017-08-24 0 23.50 23.45 23.50 22.65 23.55 42,874,407 986,814,444 23.016 16.26 16.22 16.26 15.67 16.29 61,974,335 15.923 -0.63%
2017-08-22 0 23.65 23.60 23.65 23.25 23.75 18,588,907 438,008,088 23.563 16.36 16.33 16.36 16.08 16.43 26,869,996 16.301 2.83%
2017-08-21 0 23.00 23.00 23.05 22.30 23.10 10,659,684 244,325,307 22.921 15.91 15.91 15.95 15.43 15.98 15,408,419 15.857 3.14%
2017-08-18 0 22.30 22.30 22.35 22.00 22.50 13,623,594 304,187,498 22.328 15.43 15.43 15.46 15.22 15.57 19,692,708 15.447 -1.11%
2017-08-17 0 22.55 22.50 22.55 22.35 23.00 11,691,134 263,367,088 22.527 15.60 15.57 15.60 15.46 15.91 16,899,365 15.584 -1.10%
2017-08-16 0 22.80 22.75 22.80 22.60 22.90 3,790,453 86,350,176 22.781 15.77 15.74 15.77 15.63 15.84 5,479,045 15.760 0.22%
2017-08-15 0 22.75 22.75 22.80 22.65 23.05 5,742,478 131,435,432 22.888 15.74 15.74 15.77 15.67 15.95 8,300,669 15.834 -0.44%
2017-08-14 0 22.85 22.85 22.90 22.70 23.10 6,980,573 159,659,777 22.872 15.81 15.81 15.84 15.70 15.98 10,090,317 15.823 0.44%
2017-08-11 0 22.75 22.70 22.75 22.55 23.20 12,252,856 278,875,568 22.760 15.74 15.70 15.74 15.60 16.05 17,711,326 15.746 -1.52%
2017-08-10 0 23.10 23.10 23.15 23.00 23.90 12,720,937 295,148,369 23.202 15.98 15.98 16.02 15.91 16.53 18,387,930 16.051 -2.12%
2017-08-09 0 23.60 23.55 23.60 23.45 24.20 15,619,633 370,658,485 23.730 16.33 16.29 16.33 16.22 16.74 22,577,953 16.417 -1.46%
2017-08-08 0 23.95 23.95 24.00 23.95 24.35 10,618,773 255,762,301 24.086 16.57 16.57 16.60 16.57 16.85 15,349,283 16.663 -1.24%
2017-08-07 0 24.25 24.20 24.25 23.90 24.45 11,067,961 267,205,286 24.142 16.78 16.74 16.78 16.53 16.91 15,998,577 16.702 0.62%
2017-08-04 0 24.10 24.10 24.15 24.00 24.55 9,878,864 238,927,998 24.186 16.67 16.67 16.71 16.60 16.98 14,279,755 16.732 -0.82%
2017-08-03 0 24.30 24.30 24.35 24.10 24.55 10,519,035 255,712,755 24.310 16.81 16.81 16.85 16.67 16.98 15,205,113 16.818 -1.02%
2017-08-02 0 24.55 24.55 24.60 24.45 25.20 7,886,134 194,943,867 24.720 16.98 16.98 17.02 16.91 17.43 11,399,293 17.101 -1.01%
2017-08-01 0 24.80 24.80 24.85 24.65 25.40 7,305,821 181,673,513 24.867 17.16 17.16 17.19 17.05 17.57 10,560,459 17.203 -1.20%
2017-07-31 0 25.10 25.05 25.10 24.85 25.20 7,828,700 196,352,825 25.081 17.36 17.33 17.36 17.19 17.43 11,316,273 17.351 0.40%
2017-07-28 0 25.00 25.00 25.05 24.95 25.35 9,895,311 248,402,682 25.103 17.30 17.30 17.33 17.26 17.54 14,303,529 17.367 -1.38%
2017-07-27 0 25.35 25.30 25.35 24.20 25.60 18,879,216 475,373,055 25.180 17.54 17.50 17.54 16.74 17.71 27,289,633 17.420 4.11%
2017-07-26 0 24.35 24.30 24.35 23.85 24.35 7,884,660 191,036,618 24.229 16.85 16.81 16.85 16.50 16.85 11,397,162 16.762 1.67%
2017-07-25 0 23.95 23.90 23.95 23.75 24.30 8,125,391 194,889,705 23.985 16.57 16.53 16.57 16.43 16.81 11,745,135 16.593 -1.24%
2017-07-24 0 24.25 24.20 24.25 24.05 24.65 5,572,872 135,371,771 24.291 16.78 16.74 16.78 16.64 17.05 8,055,506 16.805 -0.21%
2017-07-21 0 24.30 24.30 24.35 24.25 24.70 9,445,583 230,596,241 24.413 16.81 16.81 16.85 16.78 17.09 13,653,454 16.889 -1.22%
2017-07-20 0 24.60 24.60 24.65 24.25 24.85 10,091,946 248,128,439 24.587 17.02 17.02 17.05 16.78 17.19 14,587,762 17.009 0.20%
2017-07-19 0 24.55 24.50 24.55 24.20 24.60 6,241,388 152,276,021 24.398 16.98 16.95 16.98 16.74 17.02 9,021,836 16.879 0.82%
2017-07-18 0 24.35 24.35 24.40 23.90 24.60 9,689,551 234,621,866 24.214 16.85 16.85 16.88 16.53 17.02 14,006,106 16.751 -1.02%
2017-07-17 0 24.60 24.55 24.60 23.35 24.60 17,418,480 422,291,068 24.244 17.02 16.98 17.02 16.15 17.02 25,178,161 16.772 5.13%
2017-07-14 0 23.40 23.35 23.40 22.65 23.60 19,689,557 459,143,778 23.319 16.19 16.15 16.19 15.67 16.33 28,460,970 16.132 3.54%
2017-07-13 0 22.60 22.55 22.60 22.50 22.80 8,789,437 198,705,269 22.607 15.63 15.60 15.63 15.57 15.77 12,705,004 15.640 0.22%
2017-07-12 0 22.55 22.55 22.60 22.45 23.00 7,395,750 167,505,003 22.649 15.60 15.60 15.63 15.53 15.91 10,690,450 15.669 -1.10%
2017-07-11 0 22.80 22.75 22.80 22.40 22.85 7,641,233 173,066,046 22.649 15.77 15.74 15.77 15.50 15.81 11,045,292 15.669 1.11%
2017-07-10 0 22.55 22.50 22.55 22.35 22.65 4,648,703 104,725,891 22.528 15.60 15.57 15.60 15.46 15.67 6,719,633 15.585 0.89%
2017-07-07 0 22.35 22.35 22.40 22.25 22.60 8,741,900 195,574,110 22.372 15.46 15.46 15.50 15.39 15.63 12,636,290 15.477 -1.76%
2017-07-06 0 22.75 22.70 22.75 22.40 22.75 5,353,330 121,144,646 22.630 15.74 15.70 15.74 15.50 15.74 7,738,161 15.655 0.44%
2017-07-05 0 22.65 22.60 22.65 22.10 22.70 7,447,756 167,343,059 22.469 15.67 15.63 15.67 15.29 15.70 10,765,624 15.544 1.12%
2017-07-04 0 22.40 22.40 22.45 22.25 23.25 12,578,988 283,745,958 22.557 15.50 15.50 15.53 15.39 16.08 18,182,745 15.605 -2.82%
2017-07-03 0 23.05 23.00 23.05 22.70 23.20 10,037,700 230,819,546 22.995 15.95 15.91 15.95 15.70 16.05 14,509,350 15.908 1.32%
2017-06-30 0 22.75 22.65 22.75 22.25 22.80 7,185,092 162,764,178 22.653 15.74 15.67 15.74 15.39 15.77 10,385,946 15.672 0.00%
2017-06-29 0 22.75 22.75 22.80 22.25 22.85 11,090,892 251,615,858 22.687 15.74 15.74 15.77 15.39 15.81 16,031,724 15.695 2.02%
2017-06-28 0 22.30 22.30 22.35 22.10 22.60 15,307,508 342,199,405 22.355 15.43 15.43 15.46 15.29 15.63 22,126,781 15.465 -0.45%
2017-06-27 0 22.40 22.40 22.45 22.30 22.75 6,900,826 155,091,564 22.474 15.50 15.50 15.53 15.43 15.74 9,975,044 15.548 -0.88%
2017-06-26 0 22.60 22.55 22.60 21.70 22.80 17,305,284 388,783,565 22.466 15.63 15.60 15.63 15.01 15.77 25,014,538 15.542 3.20%
2017-06-23 0 21.90 21.80 21.90 21.70 22.05 4,720,275 103,116,670 21.845 15.15 15.08 15.15 15.01 15.25 6,823,089 15.113 0.46%
2017-06-22 0 21.80 21.75 21.80 21.60 22.10 5,461,233 119,148,593 21.817 15.08 15.05 15.08 14.94 15.29 7,894,133 15.093 0.00%
2017-06-21 0 21.80 21.75 21.80 21.55 22.10 7,369,601 160,447,366 21.772 15.08 15.05 15.08 14.91 15.29 10,652,652 15.062 -1.13%
2017-06-20 0 22.05 22.00 22.05 21.90 22.25 5,389,843 118,745,662 22.031 15.25 15.22 15.25 15.15 15.39 7,790,940 15.242 -0.23%
2017-06-19 0 22.10 22.10 22.15 21.80 22.35 6,144,026 135,974,164 22.131 15.29 15.29 15.32 15.08 15.46 8,881,101 15.311 0.91%
2017-06-16 0 21.90 21.85 21.90 21.40 22.00 8,262,631 180,517,593 21.847 15.15 15.12 15.15 14.80 15.22 11,943,514 15.114 1.15%
2017-06-15 0 21.65 21.65 21.70 21.45 22.00 10,968,726 238,018,434 21.700 14.98 14.98 15.01 14.84 15.22 15,855,135 15.012 -1.59%
2017-06-14 0 22.00 21.95 22.00 21.80 22.40 11,534,891 253,213,045 21.952 15.22 15.19 15.22 15.08 15.50 16,673,518 15.187 -1.35%
2017-06-13 0 22.30 22.30 22.35 22.05 22.45 9,694,149 215,847,366 22.266 15.43 15.43 15.46 15.25 15.53 14,012,752 15.404 0.73%
2017-06-12 0 22.75 22.75 22.80 22.50 23.05 9,745,691 221,233,473 22.701 15.32 15.32 15.35 15.15 15.52 14,476,694 15.282 -1.09%
2017-06-09 0 23.00 22.95 23.05 22.65 23.60 17,669,928 405,711,191 22.961 15.48 15.45 15.52 15.25 15.89 26,247,718 15.457 -1.92%
2017-06-08 0 23.45 23.45 23.50 23.05 23.60 8,182,425 191,394,179 23.391 15.79 15.79 15.82 15.52 15.89 12,154,548 15.747 0.86%
2017-06-07 0 23.25 23.15 23.25 23.10 23.45 8,866,746 206,414,745 23.280 15.65 15.58 15.65 15.55 15.79 13,171,069 15.672 0.22%
2017-06-06 0 23.20 23.20 23.25 22.75 23.75 15,467,759 361,543,885 23.374 15.62 15.62 15.65 15.32 15.99 22,976,515 15.735 0.65%
2017-06-05 0 23.05 23.05 23.10 22.65 23.15 8,740,083 200,908,295 22.987 15.52 15.52 15.55 15.25 15.58 12,982,918 15.475 0.66%
2017-06-02 0 22.90 22.85 22.90 22.65 23.05 7,560,910 173,002,974 22.881 15.42 15.38 15.42 15.25 15.52 11,231,321 15.404 -0.22%
2017-06-01 0 22.95 22.90 22.95 22.60 23.10 6,784,187 155,109,748 22.863 15.45 15.42 15.45 15.21 15.55 10,077,541 15.392 0.22%
2017-05-31 0 22.90 22.90 22.95 22.80 23.25 22,208,763 511,609,878 23.036 15.42 15.42 15.45 15.35 15.65 32,989,910 15.508 0.22%
2017-05-29 0 22.85 22.85 22.90 22.20 23.30 22,018,704 505,728,696 22.968 15.38 15.38 15.42 14.95 15.69 32,707,588 15.462 2.01%
2017-05-26 0 22.40 22.35 22.40 22.20 22.65 9,184,519 205,246,829 22.347 15.08 15.05 15.08 14.95 15.25 13,643,104 15.044 0.22%
2017-05-25 0 22.35 22.30 22.35 21.80 22.70 22,585,398 504,545,367 22.339 15.05 15.01 15.05 14.68 15.28 33,549,381 15.039 3.71%
2017-05-24 0 21.55 21.55 21.60 21.20 21.70 7,349,962 157,964,027 21.492 14.51 14.51 14.54 14.27 14.61 10,917,969 14.468 0.94%
2017-05-23 0 21.35 21.30 21.35 21.10 21.45 7,137,660 151,801,576 21.268 14.37 14.34 14.37 14.20 14.44 10,602,606 14.317 -0.23%
2017-05-22 0 21.40 21.40 21.45 21.20 21.70 10,732,033 230,169,859 21.447 14.41 14.41 14.44 14.27 14.61 15,941,852 14.438 0.71%
2017-05-19 0 21.25 21.25 21.30 20.85 21.55 9,666,273 206,684,939 21.382 14.31 14.31 14.34 14.04 14.51 14,358,723 14.394 1.19%
2017-05-18 0 21.00 20.95 21.00 20.85 21.15 4,933,444 103,576,535 20.995 14.14 14.10 14.14 14.04 14.24 7,328,363 14.134 -0.94%
2017-05-17 0 21.20 21.15 21.20 21.00 21.50 7,865,866 167,151,831 21.250 14.27 14.24 14.27 14.14 14.47 11,684,316 14.306 0.00%
2017-05-16 0 21.20 21.20 21.25 21.00 21.35 10,526,200 222,881,200 21.174 14.27 14.27 14.31 14.14 14.37 15,636,098 14.254 1.19%
2017-05-15 0 20.95 20.95 21.00 20.65 21.05 9,089,269 190,111,415 20.916 14.10 14.10 14.14 13.90 14.17 13,501,615 14.081 1.21%
2017-05-12 0 20.70 20.65 20.70 20.45 20.80 4,967,516 102,757,970 20.686 13.94 13.90 13.94 13.77 14.00 7,378,975 13.926 0.24%
2017-05-11 0 20.65 20.60 20.65 20.40 20.80 7,607,291 156,868,392 20.621 13.90 13.87 13.90 13.73 14.00 11,300,217 13.882 0.24%
2017-05-10 0 20.60 20.55 20.60 20.40 20.85 11,695,127 241,025,588 20.609 13.87 13.83 13.87 13.73 14.04 17,372,475 13.874 -0.24%
2017-05-09 0 20.65 20.60 20.65 20.05 20.75 14,381,432 293,867,516 20.434 13.90 13.87 13.90 13.50 13.97 21,362,836 13.756 2.48%
2017-05-08 0 20.15 20.15 20.20 19.92 20.35 12,294,080 247,962,723 20.169 13.56 13.56 13.60 13.41 13.70 18,262,188 13.578 0.50%
2017-05-05 0 20.05 20.00 20.05 19.86 20.70 27,337,474 551,201,910 20.163 13.50 13.46 13.50 13.37 13.94 40,608,332 13.574 -3.37%
2017-05-04 0 20.75 20.75 20.80 20.50 21.35 25,686,199 533,260,444 20.761 13.97 13.97 14.00 13.80 14.37 38,155,452 13.976 -2.35%
2017-05-02 0 21.25 21.20 21.25 21.10 21.70 8,393,683 178,454,604 21.261 14.31 14.27 14.31 14.20 14.61 12,468,360 14.313 -1.62%
2017-04-28 0 21.60 21.60 21.65 21.45 22.00 13,056,860 282,079,724 21.604 14.54 14.54 14.57 14.44 14.81 19,395,256 14.544 -2.26%
2017-04-27 0 22.10 22.05 22.10 21.95 22.35 14,545,776 321,241,368 22.085 14.88 14.84 14.88 14.78 15.05 21,606,960 14.867 -0.67%
2017-04-26 0 22.25 22.20 22.25 22.00 22.25 10,448,758 231,352,972 22.142 14.98 14.95 14.98 14.81 14.98 15,521,062 14.906 0.45%
2017-04-25 0 22.15 22.15 22.20 21.70 22.15 9,479,485 208,665,747 22.012 14.91 14.91 14.95 14.61 14.91 14,081,260 14.819 2.31%
2017-04-24 0 21.65 21.65 21.70 21.50 21.75 10,153,902 219,869,243 21.654 14.57 14.57 14.61 14.47 14.64 15,083,070 14.577 0.70%
2017-04-21 0 21.50 21.45 21.50 21.40 22.10 14,368,247 311,225,090 21.661 14.47 14.44 14.47 14.41 14.88 21,343,250 14.582 -2.49%
2017-04-20 0 22.05 22.00 22.05 21.75 22.25 9,837,631 215,805,109 21.937 14.84 14.81 14.84 14.64 14.98 14,613,266 14.768 -0.23%
2017-04-19 0 22.10 22.10 22.15 22.00 22.25 10,308,418 228,449,069 22.161 14.88 14.88 14.91 14.81 14.98 15,312,595 14.919 -0.45%
2017-04-18 0 22.20 22.10 22.20 22.10 22.90 9,542,322 212,835,230 22.304 14.95 14.88 14.95 14.88 15.42 14,174,601 15.015 -2.42%
2017-04-13 0 22.75 22.75 22.80 22.15 22.95 9,031,045 205,326,413 22.736 15.32 15.32 15.35 14.91 15.45 13,415,126 15.306 0.44%
2017-04-12 0 22.65 22.60 22.65 22.15 22.70 9,039,584 203,142,867 22.473 15.25 15.21 15.25 14.91 15.28 13,427,811 15.129 1.34%
2017-04-11 0 22.35 22.30 22.35 22.10 22.60 14,688,461 326,966,247 22.260 15.05 15.01 15.05 14.88 15.21 21,818,910 14.985 -0.67%
2017-04-10 0 22.50 22.45 22.50 22.30 22.75 15,943,579 357,711,731 22.436 15.15 15.11 15.15 15.01 15.32 23,683,320 15.104 1.12%
2017-04-07 0 22.25 22.25 22.30 21.75 22.35 14,256,957 314,223,052 22.040 14.98 14.98 15.01 14.64 15.05 21,177,935 14.837 1.37%
2017-04-06 0 21.95 21.95 22.00 21.30 22.15 19,653,527 431,599,201 21.960 14.78 14.78 14.81 14.34 14.91 29,194,246 14.784 1.62%
2017-04-05 0 21.60 21.55 21.65 21.30 21.60 21,213,341 454,909,633 21.445 14.54 14.51 14.57 14.34 14.54 31,511,265 14.436 1.17%
2017-04-03 0 21.35 21.35 21.40 21.20 21.75 15,706,620 337,105,004 21.463 14.37 14.37 14.41 14.27 14.64 23,331,330 14.449 1.67%
2017-03-31 0 21.00 21.00 21.05 20.85 21.35 16,271,957 342,561,232 21.052 14.14 14.14 14.17 14.04 14.37 24,171,108 14.172 -0.94%
2017-03-30 0 21.20 21.20 21.25 21.15 21.55 16,829,141 358,845,106 21.323 14.27 14.27 14.31 14.24 14.51 24,998,774 14.355 -1.62%
2017-03-29 0 21.55 21.50 21.55 21.35 22.05 20,542,395 442,627,437 21.547 14.51 14.47 14.51 14.37 14.84 30,514,611 14.505 -1.60%
2017-03-28 0 21.90 21.85 21.90 21.70 22.10 11,421,405 249,899,189 21.880 14.74 14.71 14.74 14.61 14.88 16,965,876 14.730 0.23%
2017-03-27 0 21.85 21.80 21.85 21.60 22.50 17,413,760 381,388,367 21.902 14.71 14.68 14.71 14.54 15.15 25,867,194 14.744 -2.67%
2017-03-24 0 22.45 22.40 22.45 22.25 22.70 12,113,620 271,497,454 22.413 15.11 15.08 15.11 14.98 15.28 17,994,124 15.088 0.45%
2017-03-23 0 22.35 22.35 22.40 21.95 22.65 19,564,214 438,459,434 22.411 15.05 15.05 15.08 14.78 15.25 29,061,577 15.087 1.36%
2017-03-22 0 22.05 22.00 22.05 21.70 22.15 16,472,826 361,355,541 21.936 14.84 14.81 14.84 14.61 14.91 24,469,488 14.768 -1.56%
2017-03-21 0 22.40 22.40 22.45 21.95 22.55 14,945,256 334,258,856 22.366 15.08 15.08 15.11 14.78 15.18 22,200,365 15.056 1.82%
2017-03-20 0 22.00 21.95 22.00 21.45 22.15 23,514,166 512,605,157 21.800 14.81 14.78 14.81 14.44 14.91 34,929,016 14.676 -2.44%
2017-03-17 0 22.55 22.50 22.55 22.20 23.05 32,574,867 735,709,758 22.585 15.18 15.15 15.18 14.95 15.52 48,388,194 15.204 -1.10%
2017-03-16 0 22.80 22.75 22.80 21.95 22.80 30,247,474 679,492,474 22.464 15.35 15.32 15.35 14.78 15.35 44,930,979 15.123 4.11%
2017-03-15 0 21.90 21.90 21.95 21.30 22.10 15,840,737 345,275,545 21.797 14.74 14.74 14.78 14.34 14.88 23,530,554 14.673 1.15%
2017-03-14 0 21.65 21.60 21.65 21.20 21.85 14,504,434 312,355,839 21.535 14.57 14.54 14.57 14.27 14.71 21,545,548 14.497 1.17%
2017-03-13 0 21.40 21.40 21.45 20.65 21.55 28,091,581 598,066,529 21.290 14.41 14.41 14.44 13.90 14.51 41,728,517 14.332 3.38%
2017-03-10 0 20.70 20.70 20.75 20.30 20.85 19,136,212 394,201,952 20.600 13.94 13.94 13.97 13.67 14.04 28,425,803 13.868 0.00%
2017-03-09 0 20.70 20.65 20.70 20.50 21.20 21,474,138 444,995,004 20.722 13.94 13.90 13.94 13.80 14.27 31,898,665 13.950 -3.04%
2017-03-08 0 21.35 21.30 21.35 20.85 21.50 26,468,834 561,911,094 21.229 14.37 14.34 14.37 14.04 14.47 39,318,014 14.291 1.67%
2017-03-07 0 21.00 21.00 21.05 20.55 21.30 21,563,769 452,008,305 20.961 14.14 14.14 14.17 13.83 14.34 32,031,807 14.111 2.69%
2017-03-06 0 20.45 20.40 20.45 20.30 20.90 19,364,857 396,803,061 20.491 13.77 13.73 13.77 13.67 14.07 28,765,443 13.794 -0.24%
2017-03-03 0 20.50 20.45 20.50 20.40 21.00 13,436,292 276,427,548 20.573 13.80 13.77 13.80 13.73 14.14 19,958,881 13.850 -1.68%
2017-03-02 0 20.85 20.80 20.85 20.60 21.30 10,198,607 212,226,421 20.809 14.04 14.00 14.04 13.87 14.34 15,149,476 14.009 -0.24%
2017-03-01 0 20.90 20.90 20.95 20.80 21.25 7,674,454 160,597,832 20.926 14.07 14.07 14.10 14.00 14.31 11,399,984 14.088 -1.42%
2017-02-28 0 21.20 21.15 21.20 21.00 21.50 5,314,061 112,530,788 21.176 14.27 14.24 14.27 14.14 14.47 7,893,749 14.256 -0.24%
2017-02-27 0 21.25 21.20 21.25 21.05 21.45 5,946,565 126,633,250 21.295 14.31 14.27 14.31 14.17 14.44 8,833,299 14.336 -0.70%
2017-02-24 0 21.40 21.40 21.45 21.30 21.80 8,866,802 190,704,482 21.508 14.41 14.41 14.44 14.34 14.68 13,171,152 14.479 -1.83%
2017-02-23 0 21.80 21.75 21.80 21.55 21.95 8,554,684 186,080,984 21.752 14.68 14.64 14.68 14.51 14.78 12,707,518 14.643 -0.91%
2017-02-22 0 22.00 21.90 22.00 20.90 22.00 19,208,261 418,408,838 21.783 14.81 14.74 14.81 14.07 14.81 28,532,828 14.664 5.01%
2017-02-21 0 20.95 20.95 21.00 20.75 21.15 9,928,824 207,655,734 20.914 14.10 14.10 14.14 13.97 14.24 14,748,728 14.080 -0.48%
2017-02-20 0 21.05 21.00 21.05 20.60 21.05 8,657,152 180,747,589 20.878 14.17 14.14 14.17 13.87 14.17 12,859,729 14.055 0.48%
2017-02-17 0 20.95 20.95 21.00 20.75 21.25 8,569,473 179,785,214 20.980 14.10 14.10 14.14 13.97 14.31 12,729,486 14.124 -1.41%
2017-02-16 0 21.25 21.20 21.25 21.10 21.60 11,527,488 244,879,096 21.243 14.31 14.27 14.31 14.20 14.54 17,123,457 14.301 -1.62%
2017-02-15 0 21.60 21.55 21.60 21.35 21.75 11,997,774 259,093,366 21.595 14.54 14.51 14.54 14.37 14.64 17,822,041 14.538 0.70%
2017-02-14 0 21.45 21.40 21.45 20.85 21.65 14,644,781 313,600,520 21.414 14.44 14.41 14.44 14.04 14.57 21,754,026 14.416 0.70%
2017-02-13 0 21.30 21.25 21.30 21.00 21.40 11,795,688 250,018,326 21.196 14.34 14.31 14.34 14.14 14.41 17,521,853 14.269 -0.70%
2017-02-10 0 21.45 21.40 21.45 21.10 22.05 27,819,204 595,875,851 21.420 14.44 14.41 14.44 14.20 14.84 41,323,915 14.420 -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 14.64 14.61 14.64 14.04 14.74 85,850,242 14.570 4.82%
2017-02-08 0 20.75 20.70 20.75 19.48 21.05 44,063,688 905,759,872 20.556 13.97 13.94 13.97 13.11 14.17 65,454,214 13.838 6.96%
2017-02-07 0 19.40 19.40 19.42 19.26 19.50 6,493,838 125,884,916 19.385 13.06 13.06 13.07 12.97 13.13 9,646,243 13.050 0.00%
2017-02-06 0 19.40 19.38 19.40 19.22 19.48 6,705,649 129,678,318 19.339 13.06 13.05 13.06 12.94 13.11 9,960,877 13.019 -0.10%
2017-02-03 0 19.42 19.40 19.42 19.08 19.42 7,053,718 136,243,856 19.315 13.07 13.06 13.07 12.84 13.07 10,477,915 13.003 0.62%
2017-02-02 0 19.30 19.28 19.30 19.14 19.70 8,651,212 167,205,188 19.327 12.99 12.98 12.99 12.89 13.26 12,850,905 13.011 -1.53%
2017-02-01 0 19.60 19.58 19.60 19.08 19.60 9,562,000 185,776,840 19.429 13.19 13.18 13.19 12.84 13.19 14,203,831 13.079 1.34%
2017-01-27 0 19.34 19.34 19.44 19.28 19.46 2,481,084 48,128,077 19.398 13.02 13.02 13.09 12.98 13.10 3,685,515 13.059 -0.21%
2017-01-26 0 19.38 19.38 19.40 19.22 19.48 11,970,365 232,312,858 19.407 13.05 13.05 13.06 12.94 13.11 17,781,327 13.065 1.36%
2017-01-25 0 19.12 19.12 19.14 18.80 19.22 12,447,001 237,363,884 19.070 12.87 12.87 12.89 12.66 12.94 18,489,343 12.838 1.38%
2017-01-24 0 18.86 18.86 18.88 18.80 18.96 8,301,636 156,780,833 18.886 12.70 12.70 12.71 12.66 12.76 12,331,629 12.714 0.43%
2017-01-23 0 18.78 18.78 18.80 18.70 19.00 6,822,028 128,471,488 18.832 12.64 12.64 12.66 12.59 12.79 10,133,752 12.678 0.11%
2017-01-20 0 18.76 18.76 18.78 18.58 19.00 14,122,106 266,324,140 18.859 12.63 12.63 12.64 12.51 12.79 20,977,621 12.696 -0.64%
2017-01-19 0 18.88 18.88 18.90 18.82 19.12 9,289,172 175,996,251 18.946 12.71 12.71 12.72 12.67 12.87 13,798,560 12.755 -0.84%
2017-01-18 0 19.04 19.04 19.06 18.78 19.24 18,556,687 354,826,698 19.121 12.82 12.82 12.83 12.64 12.95 27,564,950 12.872 0.85%
2017-01-17 0 18.88 18.86 18.88 18.56 18.88 10,398,864 195,541,973 18.804 12.71 12.70 12.71 12.49 12.71 15,446,947 12.659 0.75%
2017-01-16 0 18.74 18.74 18.76 18.52 18.94 12,871,018 241,049,613 18.728 12.62 12.62 12.63 12.47 12.75 19,119,198 12.608 -1.26%
2017-01-13 0 18.98 18.98 19.04 18.98 19.18 10,419,614 198,654,081 19.065 12.78 12.78 12.82 12.78 12.91 15,477,770 12.835 0.21%
2017-01-12 0 18.94 18.94 18.96 18.82 19.20 21,746,924 413,072,306 18.995 12.75 12.75 12.76 12.67 12.93 32,303,874 12.787 0.53%
2017-01-11 0 18.84 18.84 18.86 18.50 19.04 19,915,347 376,901,710 18.925 12.68 12.68 12.70 12.45 12.82 29,583,166 12.740 1.84%
2017-01-10 0 18.50 18.48 18.50 18.20 18.66 12,502,122 231,482,546 18.515 12.45 12.44 12.45 12.25 12.56 18,571,223 12.465 1.20%
2017-01-09 0 18.28 18.26 18.28 18.12 18.44 11,966,631 218,738,298 18.279 12.31 12.29 12.31 12.20 12.41 17,775,780 12.305 0.99%
2017-01-06 0 18.10 18.08 18.12 18.06 18.42 15,927,029 290,183,508 18.220 12.18 12.17 12.20 12.16 12.40 23,658,736 12.265 0.56%
2017-01-05 0 18.00 18.00 18.02 17.52 18.12 15,557,870 278,692,156 17.913 12.12 12.12 12.13 11.79 12.20 23,110,370 12.059 2.27%
2017-01-04 0 17.60 17.58 17.60 17.42 17.78 8,151,273 143,169,606 17.564 11.85 11.83 11.85 11.73 11.97 12,108,273 11.824 0.00%
2017-01-03 0 17.60 17.60 17.62 17.18 17.86 9,210,430 162,485,958 17.642 11.85 11.85 11.86 11.57 12.02 13,681,593 11.876 0.92%
2016-12-30 0 17.44 17.42 17.44 17.16 17.44 7,566,967 131,257,266 17.346 11.74 11.73 11.74 11.55 11.74 11,240,318 11.677 0.81%
2016-12-29 0 17.30 17.30 17.32 17.06 17.44 8,893,340 153,962,502 17.312 11.65 11.65 11.66 11.48 11.74 13,210,573 11.654 -0.69%
2016-12-28 0 17.42 17.40 17.42 17.10 17.48 8,552,253 148,488,808 17.363 11.73 11.71 11.73 11.51 11.77 12,703,907 11.688 0.58%
2016-12-23 0 17.32 17.32 17.34 17.10 17.36 8,193,477 141,579,789 17.280 11.66 11.66 11.67 11.51 11.69 12,170,965 11.633 -0.12%
2016-12-22 0 17.34 17.32 17.34 17.18 17.50 9,865,853 170,587,546 17.291 11.67 11.66 11.67 11.57 11.78 14,655,188 11.640 -0.91%
2016-12-21 0 17.50 17.50 17.52 17.24 17.60 15,807,261 276,490,564 17.491 11.78 11.78 11.79 11.61 11.85 23,480,827 11.775 1.39%
2016-12-20 0 17.26 17.24 17.26 17.04 17.38 14,104,566 243,142,081 17.239 11.62 11.61 11.62 11.47 11.70 20,951,566 11.605 -0.46%
2016-12-19 0 17.34 17.32 17.34 17.22 17.62 15,342,036 266,073,293 17.343 11.67 11.66 11.67 11.59 11.86 22,789,761 11.675 -1.81%
2016-12-16 0 17.66 17.66 17.70 17.66 18.30 14,669,964 261,322,426 17.813 11.89 11.89 11.92 11.89 12.32 21,791,434 11.992 -1.12%
2016-12-15 0 17.86 17.86 17.88 17.74 18.20 14,697,289 262,314,132 17.848 12.02 12.02 12.04 11.94 12.25 21,832,024 12.015 -1.87%
2016-12-14 0 18.20 18.20 18.22 18.16 18.48 10,103,551 184,217,644 18.233 12.25 12.25 12.27 12.23 12.44 15,008,276 12.274 -1.09%
2016-12-13 0 18.40 18.38 18.40 18.22 18.62 9,322,291 171,510,543 18.398 12.39 12.37 12.39 12.27 12.53 13,847,757 12.385 -0.97%
2016-12-12 0 18.58 18.56 18.58 18.50 19.02 13,420,655 250,079,233 18.634 12.51 12.49 12.51 12.45 12.80 19,935,654 12.544 -2.31%
2016-12-09 0 19.02 19.00 19.02 18.94 19.30 8,274,768 157,758,385 19.065 12.80 12.79 12.80 12.75 12.99 12,291,718 12.835 -0.21%
2016-12-08 0 19.06 19.02 19.06 18.80 19.18 9,861,491 187,485,943 19.012 12.83 12.80 12.83 12.66 12.91 14,648,709 12.799 1.93%
2016-12-07 0 18.70 18.70 18.72 18.62 18.84 5,529,932 103,480,465 18.713 12.59 12.59 12.60 12.53 12.68 8,214,413 12.597 0.00%
2016-12-06 0 18.70 18.70 18.72 18.62 18.92 4,528,913 84,811,335 18.727 12.59 12.59 12.60 12.53 12.74 6,727,454 12.607 0.21%
2016-12-05 0 18.66 18.64 18.66 18.40 19.06 13,060,908 242,905,455 18.598 12.56 12.55 12.56 12.39 12.83 19,401,269 12.520 -1.37%
2016-12-02 0 18.92 18.92 18.98 18.86 19.14 10,687,071 202,648,588 18.962 12.74 12.74 12.78 12.70 12.89 15,875,063 12.765 -1.46%
2016-12-01 0 19.20 19.20 19.22 18.84 19.30 14,110,392 270,415,518 19.164 12.93 12.93 12.94 12.68 12.99 20,960,220 12.901 1.91%
2016-11-30 0 18.84 18.84 18.92 18.84 19.12 17,673,288 334,901,530 18.950 12.68 12.68 12.74 12.68 12.87 26,252,709 12.757 -0.32%
2016-11-29 0 18.90 18.90 18.98 18.80 19.12 13,465,693 255,737,118 18.992 12.72 12.72 12.78 12.66 12.87 20,002,555 12.785 -1.05%
2016-11-28 0 19.10 19.10 19.16 19.02 19.32 15,026,822 288,259,516 19.183 12.86 12.86 12.90 12.80 13.01 22,321,527 12.914 0.53%
2016-11-25 0 19.00 19.00 19.02 18.90 19.32 13,841,700 264,775,868 19.129 12.79 12.79 12.80 12.72 13.01 20,561,093 12.878 0.11%
2016-11-24 0 18.98 18.98 19.00 18.82 19.20 11,517,376 219,473,818 19.056 12.78 12.78 12.79 12.67 12.93 17,108,436 12.828 -0.32%
2016-11-23 0 19.04 19.04 19.06 18.96 19.28 8,147,157 155,699,146 19.111 12.82 12.82 12.83 12.76 12.98 12,102,159 12.865 -0.10%
2016-11-22 0 19.06 19.04 19.06 18.54 19.24 16,783,899 320,284,705 19.083 12.83 12.82 12.83 12.48 12.95 24,931,570 12.847 2.58%
2016-11-21 0 18.58 18.58 18.62 18.42 18.68 5,094,255 94,605,385 18.571 12.51 12.51 12.53 12.40 12.58 7,567,239 12.502 0.11%
2016-11-18 0 18.56 18.56 18.58 18.28 18.78 7,861,649 146,179,511 18.594 12.49 12.49 12.51 12.31 12.64 11,678,052 12.517 1.09%
2016-11-17 0 18.36 18.32 18.36 18.20 18.44 9,515,218 174,338,580 18.322 12.36 12.33 12.36 12.25 12.41 14,134,339 12.334 0.33%
2016-11-16 0 18.30 18.30 18.34 18.26 18.58 14,932,822 274,495,986 18.382 12.32 12.32 12.35 12.29 12.51 22,181,895 12.375 -0.97%
2016-11-15 0 18.48 18.48 18.50 18.38 18.66 9,805,554 181,867,893 18.547 12.44 12.44 12.45 12.37 12.56 14,565,618 12.486 0.76%
2016-11-14 0 18.34 18.34 18.36 18.28 18.68 17,927,841 330,419,318 18.431 12.35 12.35 12.36 12.31 12.58 26,630,833 12.407 -2.24%
2016-11-11 0 18.76 18.76 18.78 18.72 19.32 18,440,350 348,410,744 18.894 12.63 12.63 12.64 12.60 13.01 27,392,138 12.719 -3.20%
2016-11-10 0 19.38 19.38 19.40 19.20 19.84 12,754,126 249,562,983 19.567 13.05 13.05 13.06 12.93 13.36 18,945,561 13.173 1.47%
2016-11-09 0 19.10 19.10 19.12 18.64 19.70 14,808,811 281,489,192 19.008 12.86 12.86 12.87 12.55 13.26 21,997,684 12.796 -2.15%
2016-11-08 0 19.52 19.52 19.54 19.16 19.54 8,686,888 168,418,268 19.388 13.14 13.14 13.15 12.90 13.15 12,903,900 13.052 1.67%
2016-11-07 0 19.20 19.20 19.24 18.82 19.36 8,173,282 156,939,866 19.202 12.93 12.93 12.95 12.67 13.03 12,140,966 12.926 0.00%
2016-11-04 0 19.20 19.18 19.20 19.04 19.32 4,304,192 82,506,346 19.169 12.93 12.91 12.93 12.82 13.01 6,393,643 12.904 0.00%
2016-11-03 0 19.20 19.18 19.20 19.02 19.42 7,373,352 141,918,822 19.248 12.93 12.91 12.93 12.80 13.07 10,952,714 12.957 0.31%
2016-11-02 0 19.14 19.12 19.14 19.02 19.22 9,363,228 179,192,941 19.138 12.89 12.87 12.89 12.80 12.94 13,908,566 12.884 -1.24%
2016-11-01 0 19.38 19.36 19.38 19.30 19.68 11,905,547 231,781,854 19.468 13.05 13.03 13.05 12.99 13.25 17,685,043 13.106 0.21%
2016-10-31 0 19.34 19.34 19.36 19.24 19.56 8,029,074 155,677,948 19.389 13.02 13.02 13.03 12.95 13.17 11,926,753 13.053 -0.62%
2016-10-28 0 19.46 19.44 19.46 19.28 19.74 8,575,179 166,342,057 19.398 13.10 13.09 13.10 12.98 13.29 12,737,962 13.059 -1.32%
2016-10-27 0 19.72 19.70 19.72 19.48 19.78 6,272,339 123,097,591 19.625 13.28 13.26 13.28 13.11 13.32 9,317,219 13.212 -0.40%
2016-10-26 0 19.80 19.78 19.80 19.60 19.90 10,434,909 205,733,325 19.716 13.33 13.32 13.33 13.19 13.40 15,500,490 13.273 -1.49%
2016-10-25 0 20.10 20.05 20.10 19.88 20.15 8,676,884 173,716,765 20.021 13.53 13.50 13.53 13.38 13.56 12,889,040 13.478 0.90%
2016-10-24 0 19.92 19.92 19.98 19.44 20.05 11,045,679 218,873,824 19.815 13.41 13.41 13.45 13.09 13.50 16,407,756 13.340 0.30%
2016-10-20 0 19.86 19.86 19.88 19.76 20.25 7,954,818 158,505,596 19.926 13.37 13.37 13.38 13.30 13.63 11,816,450 13.414 -0.70%
2016-10-19 0 20.00 19.98 20.00 19.78 20.25 19,992,395 399,171,558 19.966 13.46 13.45 13.46 13.32 13.63 29,697,616 13.441 -0.25%
2016-10-18 0 20.05 20.05 20.10 19.52 20.25 25,825,791 515,969,456 19.979 13.50 13.50 13.53 13.14 13.63 38,362,809 13.450 3.35%
2016-10-17 0 19.40 19.40 19.42 19.12 19.58 13,877,672 269,583,906 19.426 13.06 13.06 13.07 12.87 13.18 20,614,527 13.077 0.10%
2016-10-14 0 19.38 19.36 19.38 19.10 19.58 19,730,546 380,442,792 19.282 13.05 13.03 13.05 12.86 13.18 29,308,654 12.981 -0.10%
2016-10-13 0 19.40 19.38 19.40 19.22 19.58 23,524,074 455,904,701 19.380 13.06 13.05 13.06 12.94 13.18 34,943,733 13.047 -0.82%
2016-10-12 0 19.56 19.54 19.56 19.20 19.64 29,289,526 568,300,282 19.403 13.17 13.15 13.17 12.93 13.22 43,507,999 13.062 0.72%
2016-10-11 0 19.42 19.42 19.44 19.20 20.35 41,010,153 799,037,026 19.484 13.07 13.07 13.09 12.93 13.70 60,918,353 13.117 -3.86%
2016-10-07 0 20.20 20.15 20.20 20.10 20.55 18,854,900 382,002,045 20.260 13.60 13.56 13.60 13.53 13.83 28,007,929 13.639 -1.46%
2016-10-06 0 20.50 20.45 20.50 20.25 21.00 26,814,885 549,129,859 20.479 13.80 13.77 13.80 13.63 14.14 39,832,054 13.786 -1.68%
2016-10-05 0 20.85 20.80 20.85 20.35 21.05 19,878,564 413,424,596 20.798 14.04 14.00 14.04 13.70 14.17 29,528,526 14.001 -0.48%
2016-10-04 0 20.95 20.90 20.95 20.75 21.35 26,131,362 545,976,577 20.894 14.10 14.07 14.10 13.97 14.37 38,816,718 14.066 -2.10%
2016-10-03 0 21.40 21.35 21.40 21.10 21.90 16,197,595 344,809,098 21.288 14.41 14.37 14.41 14.20 14.74 24,060,647 14.331 -0.93%
2016-09-30 0 21.60 21.55 21.65 21.25 22.30 25,044,314 540,559,798 21.584 14.54 14.51 14.57 14.31 15.01 37,201,967 14.530 -4.00%
2016-09-29 0 22.50 22.45 22.50 22.15 23.30 11,063,500 248,787,945 22.487 15.15 15.11 15.15 14.91 15.69 16,434,228 15.138 -1.53%
2016-09-28 0 22.85 22.85 22.90 22.05 23.10 25,692,000 579,769,510 22.566 15.38 15.38 15.42 14.84 15.55 38,164,070 15.192 -0.22%
2016-09-27 0 22.90 22.90 22.95 22.25 23.00 17,477,020 399,649,155 22.867 15.42 15.42 15.45 14.98 15.48 25,961,163 15.394 2.00%
2016-09-26 0 22.45 22.40 22.45 22.30 23.15 16,288,081 369,221,683 22.668 15.11 15.08 15.11 15.01 15.58 24,195,059 15.260 -3.47%
2016-09-23 0 23.35 23.30 23.35 22.95 23.75 12,156,363 281,995,745 23.197 15.66 15.62 15.66 15.39 15.93 18,129,046 15.555 0.21%
2016-09-22 0 23.30 23.30 23.35 22.80 23.60 15,622,768 363,652,266 23.277 15.62 15.62 15.66 15.29 15.82 23,298,570 15.608 0.87%
2016-09-21 0 23.10 23.05 23.10 22.55 23.25 13,641,044 314,126,137 23.028 15.49 15.46 15.49 15.12 15.59 20,343,182 15.441 1.32%
2016-09-20 0 22.80 22.75 22.80 22.30 22.85 13,460,316 305,211,256 22.675 15.29 15.25 15.29 14.95 15.32 20,073,659 15.205 1.11%
2016-09-19 0 22.55 22.55 22.60 21.50 22.70 24,009,094 535,721,032 22.313 15.12 15.12 15.15 14.42 15.22 35,805,279 14.962 3.92%
2016-09-15 0 21.70 21.70 21.75 21.40 21.95 13,022,035 282,204,418 21.671 14.55 14.55 14.58 14.35 14.72 19,420,041 14.532 -0.91%
2016-09-14 0 21.90 21.85 21.90 21.40 22.15 9,001,986 196,637,399 21.844 14.68 14.65 14.68 14.35 14.85 13,424,855 14.647 0.69%
2016-09-13 0 21.75 21.75 21.80 21.70 22.65 16,291,904 359,523,791 22.068 14.58 14.58 14.62 14.55 15.19 24,296,467 14.797 -1.81%
2016-09-12 0 22.15 22.15 22.20 22.15 22.85 16,386,838 369,966,893 22.577 14.85 14.85 14.89 14.85 15.32 24,438,044 15.139 -5.94%
2016-09-09 0 23.55 23.50 23.55 22.85 23.85 18,173,455 427,998,654 23.551 15.79 15.76 15.79 15.32 15.99 27,102,464 15.792 2.17%
2016-09-08 0 23.05 23.00 23.05 22.85 23.20 14,331,944 330,268,347 23.044 15.46 15.42 15.46 15.32 15.56 21,373,536 15.452 -0.86%
2016-09-07 0 23.25 23.25 23.30 23.00 23.40 17,303,821 402,471,078 23.259 15.59 15.59 15.62 15.42 15.69 25,805,561 15.596 -0.43%
2016-09-06 0 23.35 23.30 23.35 22.55 23.35 12,746,081 293,757,376 23.047 15.66 15.62 15.66 15.12 15.66 19,008,505 15.454 1.30%
2016-09-05 0 23.05 23.05 23.10 22.65 23.25 17,028,330 389,931,377 22.899 15.46 15.46 15.49 15.19 15.59 25,394,715 15.355 3.13%
2016-09-02 0 22.35 22.35 22.40 21.60 22.60 16,665,699 372,938,613 22.378 14.99 14.99 15.02 14.48 15.15 24,853,916 15.005 2.05%
2016-09-01 0 21.90 21.90 21.95 21.60 22.10 11,249,581 246,744,087 21.934 14.68 14.68 14.72 14.48 14.82 16,776,742 14.708 0.23%
2016-08-31 0 21.85 21.85 21.90 21.50 22.30 21,509,717 469,988,584 21.850 14.65 14.65 14.68 14.42 14.95 32,077,904 14.651 -2.24%
2016-08-30 0 22.35 22.30 22.35 22.05 22.60 16,366,079 364,977,293 22.301 14.99 14.95 14.99 14.79 15.15 24,407,086 14.954 1.59%
2016-08-29 0 22.00 22.00 22.05 21.45 22.25 15,879,889 348,101,827 21.921 14.75 14.75 14.79 14.38 14.92 23,682,020 14.699 2.56%
2016-08-26 0 21.45 21.45 21.50 20.35 21.75 20,020,888 427,704,104 21.363 14.38 14.38 14.42 13.65 14.58 29,857,581 14.325 3.87%
2016-08-25 0 20.65 20.65 20.70 20.60 21.10 12,674,820 263,548,263 20.793 13.85 13.85 13.88 13.81 14.15 18,902,232 13.943 -2.36%
2016-08-24 0 21.15 21.15 21.20 20.90 21.60 10,936,645 232,015,482 21.215 14.18 14.18 14.22 14.01 14.48 16,310,054 14.225 -1.17%
2016-08-23 0 21.40 21.35 21.40 21.15 21.90 10,943,202 234,565,492 21.435 14.35 14.32 14.35 14.18 14.68 16,319,833 14.373 -2.06%
2016-08-22 0 21.85 21.80 21.85 21.50 22.00 13,243,214 288,108,437 21.755 14.65 14.62 14.65 14.42 14.75 19,749,890 14.588 -0.46%
2016-08-19 0 21.95 21.90 21.95 21.55 21.95 9,360,287 204,220,768 21.818 14.72 14.68 14.72 14.45 14.72 13,959,197 14.630 0.92%
2016-08-18 0 21.75 21.70 21.75 21.45 21.80 10,690,421 230,855,492 21.595 14.58 14.55 14.58 14.38 14.62 15,942,855 14.480 1.16%
2016-08-17 0 21.50 21.45 21.50 21.30 21.75 12,359,634 265,148,746 21.453 14.42 14.38 14.42 14.28 14.58 18,432,188 14.385 0.47%
2016-08-16 0 21.40 21.40 21.50 21.35 21.95 10,372,524 223,192,875 21.518 14.35 14.35 14.42 14.32 14.72 15,468,768 14.429 -2.06%
2016-08-15 0 21.85 21.80 21.85 21.15 21.95 17,598,042 381,575,778 21.683 14.65 14.62 14.65 14.18 14.72 26,244,339 14.539 2.82%
2016-08-12 0 21.25 21.20 21.25 20.90 21.50 9,578,597 202,530,866 21.144 14.25 14.22 14.25 14.01 14.42 14,284,768 14.178 0.00%
2016-08-11 0 21.25 21.15 21.25 21.00 21.55 14,515,458 308,649,261 21.263 14.25 14.18 14.25 14.08 14.45 21,647,215 14.258 0.95%
2016-08-10 0 21.05 21.05 21.10 20.75 21.70 24,927,212 528,929,710 21.219 14.11 14.11 14.15 13.91 14.55 37,174,488 14.228 -1.64%
2016-08-09 0 21.40 21.35 21.40 20.75 21.75 35,360,914 749,692,896 21.201 14.35 14.32 14.35 13.91 14.58 52,734,492 14.216 3.38%
2016-08-08 0 20.70 20.65 20.70 19.90 20.70 22,046,190 451,283,764 20.470 13.88 13.85 13.88 13.34 13.88 32,877,958 13.726 4.12%
2016-08-05 0 19.88 19.86 19.88 19.20 19.88 19,519,858 384,526,838 19.699 13.33 13.32 13.33 12.87 13.33 29,110,384 13.209 3.87%
2016-08-04 0 19.14 19.14 19.18 19.00 19.26 9,247,831 177,287,944 19.171 12.83 12.83 12.86 12.74 12.91 13,791,489 12.855 0.00%
2016-08-03 0 19.14 19.12 19.14 19.12 19.48 8,605,320 165,547,731 19.238 12.83 12.82 12.83 12.82 13.06 12,833,299 12.900 -2.05%
2016-08-01 0 19.54 19.50 19.54 19.32 19.54 8,383,911 163,220,996 19.468 13.10 13.08 13.10 12.95 13.10 12,503,107 13.054 1.35%
2016-07-29 0 19.28 19.20 19.28 19.16 19.50 10,129,571 195,197,997 19.270 12.93 12.87 12.93 12.85 13.08 15,106,447 12.922 -1.03%
2016-07-28 0 19.48 19.44 19.48 19.24 19.54 9,069,041 175,511,466 19.353 13.06 13.04 13.06 12.90 13.10 13,524,856 12.977 0.31%
2016-07-27 0 19.42 19.36 19.42 19.28 19.98 13,669,900 267,103,834 19.540 13.02 12.98 13.02 12.93 13.40 20,386,216 13.102 -2.12%
2016-07-26 0 19.84 19.78 19.84 19.40 19.88 9,346,895 184,687,639 19.759 13.30 13.26 13.30 13.01 13.33 13,939,226 13.249 1.22%
2016-07-25 0 19.60 19.54 19.60 19.40 19.90 10,187,192 199,295,898 19.563 13.14 13.10 13.14 13.01 13.34 15,192,379 13.118 -0.81%
2016-07-22 0 19.76 19.74 19.80 19.32 19.80 13,389,014 264,125,688 19.727 13.25 13.24 13.28 12.95 13.28 19,967,325 13.228 1.33%
2016-07-21 0 19.50 19.48 19.52 19.06 19.68 13,455,734 262,446,087 19.504 13.08 13.06 13.09 12.78 13.20 20,066,826 13.079 1.99%
2016-07-20 0 19.12 19.08 19.16 19.04 19.26 8,942,417 171,271,136 19.153 12.82 12.79 12.85 12.77 12.91 13,336,019 12.843 -0.52%
2016-07-19 0 19.22 19.18 19.22 19.00 19.36 8,454,637 162,222,883 19.187 12.89 12.86 12.89 12.74 12.98 12,608,582 12.866 0.42%
2016-07-18 0 19.14 19.12 19.16 18.96 19.32 10,431,113 199,106,541 19.088 12.83 12.82 12.85 12.71 12.95 15,556,143 12.799 -0.73%
2016-07-15 0 19.28 19.28 19.32 19.12 19.56 10,340,020 199,580,380 19.302 12.93 12.93 12.95 12.82 13.12 15,420,294 12.943 -0.21%
2016-07-14 0 19.32 19.32 19.36 19.06 19.36 8,755,519 168,642,106 19.261 12.95 12.95 12.98 12.78 12.98 13,057,294 12.916 0.52%
2016-07-13 0 19.22 19.20 19.26 19.04 19.62 13,229,110 254,574,696 19.244 12.89 12.87 12.91 12.77 13.16 19,728,856 12.904 0.10%
2016-07-12 0 19.20 19.18 19.20 18.62 19.34 21,371,545 405,102,114 18.955 12.87 12.86 12.87 12.49 12.97 31,871,845 12.710 4.01%
2016-07-11 0 18.46 18.42 18.48 18.34 18.74 9,264,866 171,037,601 18.461 12.38 12.35 12.39 12.30 12.57 13,816,894 12.379 2.21%
2016-07-08 0 18.06 18.04 18.08 17.84 18.08 5,273,816 94,672,661 17.951 12.11 12.10 12.12 11.96 12.12 7,864,955 12.037 0.11%
2016-07-07 0 18.04 18.00 18.08 18.00 18.32 8,468,867 153,388,579 18.112 12.10 12.07 12.12 12.07 12.28 12,629,804 12.145 0.45%
2016-07-06 0 17.96 17.96 18.02 17.80 18.06 8,724,735 156,356,225 17.921 12.04 12.04 12.08 11.94 12.11 13,011,385 12.017 -1.43%
2016-07-05 0 18.22 18.20 18.22 18.08 18.58 15,726,147 288,192,828 18.326 12.22 12.20 12.22 12.12 12.46 23,452,741 12.288 -0.98%
2016-07-04 0 18.40 18.34 18.40 18.26 18.90 19,309,162 358,868,312 18.585 12.34 12.30 12.34 12.24 12.67 28,796,169 12.462 1.66%
2016-06-30 0 18.10 18.10 18.12 17.44 18.18 24,093,427 433,263,237 17.983 12.14 12.14 12.15 11.69 12.19 35,931,046 12.058 4.87%
2016-06-29 0 17.26 17.28 17.32 17.10 17.34 8,585,688 147,859,815 17.222 11.57 11.59 11.61 11.47 11.63 12,804,021 11.548 0.82%
2016-06-28 0 17.12 17.12 17.14 16.90 17.16 11,144,412 189,596,897 17.013 11.48 11.48 11.49 11.33 11.51 16,619,901 11.408 -0.93%
2016-06-27 0 17.28 17.28 17.30 17.00 17.44 6,023,924 104,069,156 17.276 11.59 11.59 11.60 11.40 11.69 8,983,607 11.584 -0.12%
2016-06-24 0 17.30 17.26 17.36 16.50 18.14 22,471,934 384,834,544 17.125 11.60 11.57 11.64 11.06 12.16 33,512,879 11.483 -3.35%
2016-06-23 0 17.90 17.86 17.88 17.62 17.92 7,029,386 124,897,149 17.768 12.00 11.98 11.99 11.82 12.02 10,483,075 11.914 0.56%
2016-06-22 0 17.80 17.80 17.84 17.58 17.94 12,331,118 219,827,273 17.827 11.94 11.94 11.96 11.79 12.03 18,389,662 11.954 0.45%
2016-06-21 0 17.72 17.70 17.72 17.64 17.82 5,948,556 105,363,425 17.712 11.88 11.87 11.88 11.83 11.95 8,871,210 11.877 0.45%
2016-06-20 0 17.64 17.62 17.64 17.46 17.82 12,326,722 217,427,415 17.639 11.83 11.82 11.83 11.71 11.95 18,383,106 11.828 1.26%
2016-06-17 0 17.42 17.42 17.48 17.26 17.80 13,747,548 240,303,443 17.480 11.68 11.68 11.72 11.57 11.94 20,502,014 11.721 1.40%
2016-06-16 0 17.18 17.14 17.18 17.10 17.64 18,683,561 322,500,530 17.261 11.52 11.49 11.52 11.47 11.83 27,863,197 11.574 -3.27%
2016-06-15 0 17.76 17.70 17.76 17.60 17.86 11,598,706 206,415,640 17.796 11.91 11.87 11.91 11.80 11.98 17,297,400 11.933 -0.78%
2016-06-14 0 17.90 17.86 17.90 17.80 18.16 8,961,819 160,555,128 17.915 12.00 11.98 12.00 11.94 12.18 13,364,954 12.013 -0.44%
2016-06-13 0 17.98 17.94 18.00 17.84 18.02 8,859,348 158,871,471 17.933 12.06 12.03 12.07 11.96 12.08 13,212,136 12.025 -2.14%
2016-06-10 0 18.86 18.82 18.86 18.70 19.50 13,833,041 262,033,518 18.943 12.32 12.29 12.32 12.22 12.74 21,176,323 12.374 -3.28%
2016-06-08 0 19.50 19.46 19.54 19.32 19.58 13,163,088 256,118,772 19.457 12.74 12.71 12.76 12.62 12.79 20,150,725 12.710 0.72%
2016-06-07 0 19.36 19.32 19.34 18.98 19.38 12,695,978 243,228,082 19.158 12.65 12.62 12.63 12.40 12.66 19,435,650 12.515 2.87%
2016-06-06 0 18.82 18.82 18.84 18.72 19.04 8,103,800 152,703,912 18.843 12.29 12.29 12.31 12.23 12.44 12,405,710 12.309 -1.16%
2016-06-03 0 19.04 18.94 19.02 18.76 19.12 10,178,322 192,855,770 18.948 12.44 12.37 12.42 12.25 12.49 15,581,494 12.377 1.17%
2016-06-02 0 18.82 18.80 18.82 18.62 18.88 8,715,249 163,532,883 18.764 12.29 12.28 12.29 12.16 12.33 13,341,747 12.257 1.18%
2016-06-01 0 18.60 18.60 18.66 18.36 18.88 11,798,968 219,749,248 18.624 12.15 12.15 12.19 11.99 12.33 18,062,461 12.166 0.11%
2016-05-31 0 18.58 18.52 18.58 18.34 18.70 20,513,934 381,276,246 18.586 12.14 12.10 12.14 11.98 12.22 31,403,775 12.141 1.09%
2016-05-30 0 18.38 18.38 18.40 17.92 18.56 8,677,263 159,123,459 18.338 12.01 12.01 12.02 11.71 12.12 13,283,596 11.979 1.43%
2016-05-27 0 18.12 18.10 18.14 17.68 18.16 10,175,498 182,957,378 17.980 11.84 11.82 11.85 11.55 11.86 15,577,170 11.745 1.46%
2016-05-26 0 17.86 17.84 17.90 17.74 17.98 8,640,788 154,253,697 17.852 11.67 11.65 11.69 11.59 11.75 13,227,758 11.661 -1.11%
2016-05-25 0 18.06 18.02 18.06 17.90 18.08 9,866,650 177,599,332 18.000 11.80 11.77 11.80 11.69 11.81 15,104,370 11.758 1.92%
2016-05-24 0 17.72 17.70 17.72 17.40 17.82 8,722,377 154,340,300 17.695 11.58 11.56 11.58 11.37 11.64 13,352,659 11.559 -0.56%
2016-05-23 0 17.82 17.80 17.84 17.70 18.16 8,939,461 160,338,951 17.936 11.64 11.63 11.65 11.56 11.86 13,684,982 11.716 -1.44%
2016-05-20 0 18.08 18.06 18.10 17.14 18.16 17,153,673 307,557,569 17.930 11.81 11.80 11.82 11.20 11.86 26,259,716 11.712 4.99%
2016-05-19 0 17.22 17.20 17.24 17.18 17.52 11,533,353 199,432,180 17.292 11.25 11.24 11.26 11.22 11.44 17,655,844 11.296 -1.60%
2016-05-18 0 17.50 17.52 17.54 17.26 17.64 13,786,826 240,169,977 17.420 11.43 11.44 11.46 11.27 11.52 21,105,575 11.379 -1.24%
2016-05-17 0 17.72 17.72 17.76 17.30 17.76 11,500,000 202,069,380 17.571 11.58 11.58 11.60 11.30 11.60 17,604,785 11.478 1.37%
2016-05-16 0 17.48 17.46 17.50 17.24 17.66 13,131,800 229,099,713 17.446 11.42 11.41 11.43 11.26 11.54 20,102,828 11.396 0.00%
2016-05-13 0 17.48 17.46 17.52 17.42 18.04 15,092,710 266,351,686 17.648 11.42 11.41 11.44 11.38 11.78 23,104,689 11.528 -2.56%
2016-05-12 0 17.94 17.90 17.94 17.72 18.02 5,877,284 105,267,303 17.911 11.72 11.69 11.72 11.58 11.77 8,997,246 11.700 0.22%
2016-05-11 0 17.90 17.90 17.94 17.72 17.98 12,359,309 220,732,425 17.860 11.69 11.69 11.72 11.58 11.75 18,920,259 11.666 0.11%
2016-05-10 0 17.88 17.90 17.94 17.82 18.16 13,733,984 246,107,248 17.920 11.68 11.69 11.72 11.64 11.86 21,024,682 11.706 -0.67%
2016-05-09 0 18.00 18.00 18.04 17.94 18.46 15,104,425 273,095,402 18.080 11.76 11.76 11.78 11.72 12.06 23,122,623 11.811 -1.10%
2016-05-06 0 18.20 18.20 18.22 18.18 18.54 13,994,258 256,310,008 18.315 11.89 11.89 11.90 11.88 12.11 21,423,123 11.964 -2.47%
2016-05-05 0 18.66 18.66 18.68 18.64 18.94 8,210,827 154,239,618 18.785 12.19 12.19 12.20 12.18 12.37 12,569,552 12.271 -2.00%
2016-05-04 0 19.04 19.00 19.06 18.52 19.06 10,504,305 198,194,546 18.868 12.44 12.41 12.45 12.10 12.45 16,080,525 12.325 1.49%
2016-05-03 0 18.76 18.76 18.82 18.70 19.26 9,822,560 185,263,884 18.861 12.25 12.25 12.29 12.22 12.58 15,036,875 12.321 -2.09%
2016-04-29 0 19.16 19.14 19.20 18.74 19.20 9,744,089 185,713,421 19.059 12.52 12.50 12.54 12.24 12.54 14,916,748 12.450 0.95%
2016-04-28 0 18.98 18.94 18.98 18.82 19.50 18,270,680 349,334,166 19.120 12.40 12.37 12.40 12.29 12.74 27,969,687 12.490 -1.45%
2016-04-27 0 19.26 19.22 19.26 19.16 19.56 9,969,661 192,533,980 19.312 12.58 12.56 12.58 12.52 12.78 15,262,065 12.615 -0.93%
2016-04-26 0 19.44 19.42 19.50 19.14 19.74 9,862,622 190,982,585 19.364 12.70 12.69 12.74 12.50 12.89 15,098,204 12.649 -0.82%
2016-04-25 0 19.60 19.58 19.62 19.40 19.74 8,902,345 174,612,147 19.614 12.80 12.79 12.82 12.67 12.89 13,628,163 12.813 0.51%
2016-04-22 0 19.50 19.48 19.54 19.44 19.66 10,738,495 210,723,226 19.623 12.74 12.72 12.76 12.70 12.84 16,439,035 12.818 -1.52%
2016-04-21 0 19.80 19.74 19.78 19.68 19.96 11,815,695 234,273,862 19.827 12.93 12.89 12.92 12.86 13.04 18,088,067 12.952 0.61%
2016-04-20 0 19.68 19.66 19.70 19.58 19.80 10,203,460 200,719,941 19.672 12.86 12.84 12.87 12.79 12.93 15,619,976 12.850 0.00%
2016-04-19 0 19.68 19.66 19.70 19.48 20.00 12,151,655 239,202,211 19.685 12.86 12.84 12.87 12.72 13.06 18,602,372 12.859 -0.40%
2016-04-18 0 19.76 19.72 19.80 19.58 19.82 9,059,451 178,582,283 19.712 12.91 12.88 12.93 12.79 12.95 13,868,669 12.877 -0.60%
2016-04-15 0 19.88 19.86 19.88 19.82 20.20 8,409,640 168,154,479 19.995 12.99 12.97 12.99 12.95 13.20 12,873,905 13.062 -0.85%
2016-04-14 0 20.05 20.05 20.15 20.00 20.55 11,324,051 228,483,927 20.177 13.10 13.10 13.16 13.06 13.42 17,335,434 13.180 -0.50%
2016-04-13 0 20.15 20.10 20.20 19.82 20.25 18,731,876 375,744,102 20.059 13.16 13.13 13.20 12.95 13.23 28,675,709 13.103 2.08%
2016-04-12 0 19.74 19.76 19.78 19.74 20.30 8,991,042 179,270,593 19.939 12.89 12.91 12.92 12.89 13.26 13,763,945 13.025 -1.20%
2016-04-11 0 19.98 19.90 19.96 19.28 20.05 10,576,371 209,065,648 19.767 13.05 13.00 13.04 12.59 13.10 16,190,847 12.913 2.15%
2016-04-08 0 19.56 19.50 19.54 19.10 19.64 8,597,246 167,559,514 19.490 12.78 12.74 12.76 12.48 12.83 13,161,102 12.731 0.41%
2016-04-07 0 19.48 19.40 19.42 19.38 19.84 7,632,161 148,712,243 19.485 12.72 12.67 12.69 12.66 12.96 11,683,701 12.728 -0.61%
2016-04-06 0 19.60 19.52 19.60 19.34 19.68 7,031,083 137,649,315 19.577 12.80 12.75 12.80 12.63 12.86 10,763,540 12.788 0.20%
2016-04-05 0 19.56 19.54 19.56 18.88 19.70 13,618,639 264,862,498 19.449 12.78 12.76 12.78 12.33 12.87 20,848,106 12.704 0.82%
2016-04-01 0 19.40 19.38 19.44 19.22 19.90 13,104,141 254,304,830 19.406 12.67 12.66 12.70 12.56 13.00 20,060,486 12.677 -2.51%
2016-03-31 0 19.90 19.86 19.92 19.80 20.20 11,080,252 221,138,126 19.958 13.00 12.97 13.01 12.93 13.20 16,962,214 13.037 -0.75%
2016-03-30 0 20.05 20.00 20.05 19.74 20.40 19,739,727 393,121,134 19.915 13.10 13.06 13.10 12.89 13.33 30,218,579 13.009 2.93%
2016-03-29 0 19.48 19.46 19.48 19.04 20.15 26,618,711 519,613,224 19.521 12.72 12.71 12.72 12.44 13.16 40,749,278 12.751 -2.60%
2016-03-24 0 20.00 20.00 20.05 19.96 20.40 13,415,603 269,663,227 20.101 13.06 13.06 13.10 13.04 13.33 20,537,288 13.130 -2.68%
2016-03-23 0 20.55 20.50 20.60 20.25 20.80 16,016,210 329,676,685 20.584 13.42 13.39 13.46 13.23 13.59 24,518,430 13.446 0.24%
2016-03-22 0 20.50 20.45 20.50 20.10 20.80 12,244,294 250,513,405 20.460 13.39 13.36 13.39 13.13 13.59 18,744,189 13.365 0.99%
2016-03-21 0 20.30 20.25 20.30 20.15 21.00 12,807,982 262,877,470 20.525 13.26 13.23 13.26 13.16 13.72 19,607,111 13.407 -2.40%
2016-03-18 0 20.80 20.75 20.90 20.35 20.90 9,249,421 191,562,910 20.711 13.59 13.55 13.65 13.29 13.65 14,159,485 13.529 0.97%
2016-03-17 0 20.60 20.50 20.60 20.45 20.90 7,847,592 162,130,205 20.660 13.46 13.39 13.46 13.36 13.65 12,013,493 13.496 1.98%
2016-03-16 0 20.20 20.15 20.30 19.62 20.55 9,746,662 196,520,500 20.163 13.20 13.16 13.26 12.82 13.42 14,920,686 13.171 -0.49%
2016-03-15 0 20.30 20.35 20.40 19.98 20.45 7,806,802 158,353,501 20.284 13.26 13.29 13.33 13.05 13.36 11,951,050 13.250 -0.49%
2016-03-14 0 20.40 20.35 20.40 20.15 20.85 21,443,006 439,592,913 20.501 13.33 13.29 13.33 13.16 13.62 32,826,045 13.392 2.62%
2016-03-11 0 19.88 19.84 19.86 19.32 19.96 10,460,800 206,701,306 19.760 12.99 12.96 12.97 12.62 13.04 16,013,925 12.908 1.95%
2016-03-10 0 19.50 19.46 19.50 19.38 20.20 11,231,494 221,546,640 19.725 12.74 12.71 12.74 12.66 13.20 17,193,743 12.885 -1.71%
2016-03-09 0 19.84 19.80 19.86 19.22 19.90 15,902,019 312,387,820 19.645 12.96 12.93 12.97 12.56 13.00 24,343,620 12.832 -0.70%
2016-03-08 0 19.98 19.98 20.05 19.90 20.70 9,617,066 193,096,587 20.079 13.05 13.05 13.10 13.00 13.52 14,722,294 13.116 -3.48%
2016-03-07 0 20.70 20.70 20.75 20.20 20.85 17,362,029 356,719,555 20.546 13.52 13.52 13.55 13.20 13.62 26,578,678 13.421 2.48%
2016-03-04 0 20.20 20.15 20.25 19.88 20.35 14,696,567 295,073,782 20.078 13.20 13.16 13.23 12.99 13.29 22,498,253 13.115 1.20%
2016-03-03 0 19.96 19.90 19.96 19.68 20.60 19,994,700 398,617,948 19.936 13.04 13.00 13.04 12.86 13.46 30,608,905 13.023 -2.40%
2016-03-02 0 20.45 20.45 20.50 19.98 20.70 32,127,748 652,074,082 20.296 13.36 13.36 13.39 13.05 13.52 49,182,792 13.258 6.62%
2016-03-01 0 19.18 19.18 19.20 18.70 19.20 21,351,190 406,064,391 19.018 12.53 12.53 12.54 12.22 12.54 32,685,489 12.423 3.34%
2016-02-29 0 18.56 18.54 18.56 18.48 19.18 12,037,438 225,379,382 18.723 12.12 12.11 12.12 12.07 12.53 18,427,523 12.231 -2.21%
2016-02-26 0 18.98 18.96 19.02 18.34 19.02 9,254,384 173,139,529 18.709 12.40 12.39 12.42 11.98 12.42 14,167,082 12.221 4.86%
2016-02-25 0 18.10 18.10 18.12 18.04 18.68 7,112,092 130,369,767 18.331 11.82 11.82 11.84 11.78 12.20 10,887,553 11.974 -1.84%
2016-02-24 0 18.44 18.40 18.44 18.24 18.80 7,114,554 131,618,550 18.500 12.05 12.02 12.05 11.91 12.28 10,891,321 12.085 -1.28%
2016-02-23 0 18.68 18.68 18.70 18.60 19.00 7,952,764 149,198,877 18.761 12.20 12.20 12.22 12.15 12.41 12,174,496 12.255 -0.64%
2016-02-22 0 18.80 18.80 18.84 18.76 19.64 16,874,349 321,409,810 19.047 12.28 12.28 12.31 12.25 12.83 25,832,113 12.442 -2.19%
2016-02-19 0 19.22 19.26 19.28 18.62 19.26 13,250,760 251,311,731 18.966 12.56 12.58 12.59 12.16 12.58 20,284,938 12.389 1.16%
2016-02-18 0 19.00 19.00 19.02 18.84 19.10 13,095,291 248,294,341 18.961 12.41 12.41 12.42 12.31 12.48 20,046,938 12.386 3.37%
2016-02-17 0 18.38 18.36 18.40 18.36 18.98 12,661,151 236,106,605 18.648 12.01 11.99 12.02 11.99 12.40 19,382,335 12.182 -0.22%
2016-02-16 0 18.42 18.40 18.42 17.42 18.78 29,323,545 537,191,413 18.319 12.03 12.02 12.03 11.38 12.27 44,889,976 11.967 5.38%
2016-02-15 0 17.48 17.44 17.46 17.30 17.60 15,266,618 267,038,466 17.492 11.42 11.39 11.41 11.30 11.50 23,370,916 11.426 1.75%
2016-02-12 0 17.18 17.12 17.20 17.08 17.74 12,194,794 211,472,216 17.341 11.22 11.18 11.24 11.16 11.59 18,668,412 11.328 -1.26%
2016-02-11 0 17.40 17.38 17.40 17.16 17.50 9,558,932 166,151,114 17.382 11.37 11.35 11.37 11.21 11.43 14,633,300 11.354 -3.65%
2016-02-05 0 18.06 18.04 18.06 17.88 18.54 9,538,935 172,324,576 18.065 11.80 11.78 11.80 11.68 12.11 14,602,687 11.801 -0.55%
2016-02-04 0 18.16 18.08 18.16 18.02 18.50 7,068,590 129,308,724 18.293 11.86 11.81 11.86 11.77 12.08 10,820,957 11.950 0.55%
2016-02-03 0 18.06 18.02 18.08 17.84 18.26 12,703,353 229,037,161 18.030 11.80 11.77 11.81 11.65 11.93 19,446,940 11.778 -2.27%
2016-02-02 0 18.48 18.46 18.48 18.22 18.96 8,928,010 165,507,047 18.538 12.07 12.06 12.07 11.90 12.39 13,667,452 12.110 -1.39%
2016-02-01 0 18.74 18.72 18.74 18.58 19.10 13,452,809 253,164,104 18.819 12.24 12.23 12.24 12.14 12.48 20,594,245 12.293 -1.06%
2016-01-29 0 18.94 18.92 19.00 17.86 19.00 18,151,639 337,589,442 18.598 12.37 12.36 12.41 11.67 12.41 27,787,453 12.149 4.76%
2016-01-28 0 18.08 18.04 18.08 17.56 18.26 11,388,000 205,065,980 18.007 11.81 11.78 11.81 11.47 11.93 17,433,330 11.763 0.78%
2016-01-27 0 17.94 17.90 17.96 17.54 18.10 11,230,626 200,471,151 17.850 11.72 11.69 11.73 11.46 11.82 17,192,414 11.660 3.58%
2016-01-26 0 17.32 17.28 17.38 17.20 17.88 9,447,809 165,162,734 17.482 11.31 11.29 11.35 11.24 11.68 14,463,187 11.420 -4.10%
2016-01-25 0 18.06 18.04 18.10 17.86 18.60 12,635,430 230,021,294 18.204 11.80 11.78 11.82 11.67 12.15 19,342,960 11.892 0.44%
2016-01-22 0 17.98 17.96 17.98 17.36 18.08 19,549,505 345,172,028 17.656 11.75 11.73 11.75 11.34 11.81 29,927,378 11.534 5.76%
2016-01-21 0 17.00 16.94 17.00 16.92 18.04 20,199,208 351,433,067 17.398 11.10 11.07 11.10 11.05 11.78 30,921,976 11.365 -3.30%
2016-01-20 0 17.58 17.50 17.60 17.42 18.18 17,409,856 307,605,407 17.668 11.48 11.43 11.50 11.38 11.88 26,651,894 11.542 -5.18%
2016-01-19 0 18.54 18.52 18.54 17.72 18.64 15,161,464 277,018,568 18.271 12.11 12.10 12.11 11.58 12.18 23,209,941 11.935 3.46%
2016-01-18 0 17.92 17.88 17.94 17.42 18.20 11,818,888 211,537,667 17.898 11.71 11.68 11.72 11.38 11.89 18,092,955 11.692 1.24%
2016-01-15 0 17.70 17.70 17.74 17.70 18.56 17,717,120 318,482,818 17.976 11.56 11.56 11.59 11.56 12.12 27,122,269 11.742 -1.99%
2016-01-14 0 18.06 18.10 18.12 17.50 18.38 20,994,317 378,416,575 18.025 11.80 11.82 11.84 11.43 12.01 32,139,169 11.774 -1.31%
2016-01-13 0 18.30 18.28 18.30 18.18 19.24 22,933,816 427,470,665 18.639 11.95 11.94 11.95 11.88 12.57 35,108,253 12.176 2.23%
2016-01-12 0 17.90 17.90 17.98 17.86 19.20 31,173,767 571,451,342 18.331 11.69 11.69 11.75 11.67 12.54 47,722,390 11.974 -4.18%
2016-01-11 0 18.68 18.68 18.70 18.62 19.14 22,131,048 416,597,430 18.824 12.20 12.20 12.22 12.16 12.50 33,879,335 12.297 -6.22%
2016-01-08 0 19.92 19.92 19.94 19.86 20.40 14,631,293 293,701,105 20.073 13.01 13.01 13.03 12.97 13.33 22,398,328 13.113 -0.65%
2016-01-07 0 20.05 20.00 20.20 19.96 20.90 20,386,691 411,003,873 20.160 13.10 13.06 13.20 13.04 13.65 31,208,985 13.169 -4.98%
2016-01-06 0 21.10 21.05 21.15 20.60 21.25 14,067,335 295,057,587 20.975 13.78 13.75 13.82 13.46 13.88 21,534,993 13.701 -0.24%
2016-01-05 0 21.15 21.15 21.20 21.00 21.90 13,982,783 298,241,298 21.329 13.82 13.82 13.85 13.72 14.31 21,405,556 13.933 -1.86%
2016-01-04 0 21.55 21.55 21.65 21.50 22.55 14,696,819 319,134,901 21.715 14.08 14.08 14.14 14.04 14.73 22,498,639 14.185 -4.65%
2015-12-31 0 22.60 22.55 22.60 22.05 22.60 4,781,000 107,354,200 22.454 14.76 14.73 14.76 14.40 14.76 7,318,998 14.668 2.73%
2015-12-30 0 22.00 22.00 22.05 21.85 22.60 6,651,140 147,083,140 22.114 14.37 14.37 14.40 14.27 14.76 10,181,904 14.446 -2.00%
2015-12-29 0 22.45 22.40 22.45 22.15 22.55 7,361,258 165,268,347 22.451 14.67 14.63 14.67 14.47 14.73 11,268,989 14.666 1.81%
2015-12-28 0 22.05 22.00 22.05 21.90 22.30 4,784,500 105,622,480 22.076 14.40 14.37 14.40 14.31 14.57 7,324,356 14.421 0.23%
2015-12-24 0 22.00 21.95 22.05 21.85 22.55 4,331,877 95,572,112 22.063 14.37 14.34 14.40 14.27 14.73 6,631,458 14.412 -1.35%
2015-12-23 0 22.30 22.25 22.35 22.15 22.55 6,625,358 147,998,996 22.338 14.57 14.53 14.60 14.47 14.73 10,142,435 14.592 0.00%
2015-12-22 0 22.30 22.30 22.45 22.15 22.80 7,808,094 175,090,551 22.424 14.57 14.57 14.67 14.47 14.89 11,953,028 14.648 -0.22%
2015-12-21 0 22.35 22.25 22.40 21.95 22.60 7,045,339 157,741,767 22.390 14.60 14.53 14.63 14.34 14.76 10,785,364 14.626 0.90%
2015-12-18 0 22.15 22.10 22.15 21.70 22.45 12,698,029 281,570,786 22.174 14.47 14.44 14.47 14.18 14.67 19,438,789 14.485 -0.23%
2015-12-17 0 22.20 22.10 22.20 21.65 22.50 8,861,610 196,763,907 22.204 14.50 14.44 14.50 14.14 14.70 13,565,804 14.504 2.07%
2015-12-16 0 21.75 21.70 21.80 21.45 21.90 11,369,992 246,689,821 21.697 14.21 14.18 14.24 14.01 14.31 17,405,763 14.173 2.84%
2015-12-15 0 21.15 21.15 21.20 20.80 21.45 10,327,653 219,376,482 21.242 13.82 13.82 13.85 13.59 14.01 15,810,097 13.876 2.17%
2015-12-14 0 20.70 20.65 20.75 20.30 20.85 15,455,939 318,281,419 20.593 13.52 13.49 13.55 13.26 13.62 23,660,738 13.452 -2.13%
2015-12-11 0 21.15 21.15 21.20 21.10 21.80 10,302,312 219,584,436 21.314 13.82 13.82 13.85 13.78 14.24 15,771,304 13.923 -2.53%
2015-12-10 0 21.70 21.60 21.70 21.45 22.40 9,546,637 209,042,584 21.897 14.18 14.11 14.18 14.01 14.63 14,614,478 14.304 -1.81%
2015-12-09 0 22.10 22.10 22.15 21.45 22.50 8,353,000 184,290,936 22.063 14.44 14.44 14.47 14.01 14.70 12,787,198 14.412 2.08%
2015-12-08 0 21.65 21.60 21.65 21.35 21.95 12,637,739 272,287,142 21.546 14.14 14.11 14.14 13.95 14.34 19,346,494 14.074 -2.26%
2015-12-07 0 22.15 22.15 22.25 22.10 22.65 8,265,948 185,045,321 22.386 14.47 14.47 14.53 14.44 14.80 12,653,934 14.624 -1.99%
2015-12-04 0 22.60 22.60 22.65 22.00 22.65 8,389,008 187,684,355 22.373 14.76 14.76 14.80 14.37 14.80 12,842,321 14.615 0.22%
2015-12-03 0 22.55 22.50 22.60 22.20 23.20 21,043,407 474,883,029 22.567 14.73 14.70 14.76 14.50 15.15 32,214,319 14.741 -1.10%
2015-12-02 0 22.80 22.75 22.80 22.45 23.80 35,937,274 826,394,656 22.995 14.89 14.86 14.89 14.67 15.55 55,014,609 15.021 1.56%
2015-12-01 0 22.45 22.35 22.50 21.10 22.50 19,212,739 420,823,939 21.903 14.67 14.60 14.70 13.78 14.70 29,411,839 14.308 7.67%
2015-11-30 0 20.85 20.85 21.05 20.55 21.30 16,164,391 338,498,353 20.941 13.62 13.62 13.75 13.42 13.91 24,745,273 13.679 0.00%
2015-11-27 0 20.85 20.85 20.90 20.80 21.80 13,247,832 280,232,600 21.153 13.62 13.62 13.65 13.59 14.24 20,280,456 13.818 -4.58%
2015-11-26 0 21.85 21.80 21.85 21.80 22.35 11,164,191 247,091,835 22.133 14.27 14.24 14.27 14.24 14.60 17,090,712 14.458 0.46%
2015-11-25 0 21.75 21.60 21.75 21.40 21.85 7,141,153 154,572,004 21.645 14.21 14.11 14.21 13.98 14.27 10,932,041 14.139 0.93%
2015-11-24 0 21.55 21.50 21.60 21.35 21.75 5,563,649 119,695,479 21.514 14.08 14.04 14.11 13.95 14.21 8,517,117 14.054 -1.15%
2015-11-23 0 21.80 21.75 21.80 21.70 22.30 6,696,568 147,155,927 21.975 14.24 14.21 14.24 14.18 14.57 10,251,447 14.355 -1.13%
2015-11-20 0 22.05 22.05 22.10 21.45 22.10 6,256,047 136,222,127 21.774 14.40 14.40 14.44 14.01 14.44 9,577,075 14.224 2.80%
2015-11-19 0 21.45 21.35 21.45 21.35 21.85 8,589,612 185,367,235 21.580 14.01 13.95 14.01 13.95 14.27 13,149,415 14.097 1.18%
2015-11-18 0 21.20 21.15 21.20 20.85 21.50 12,746,283 271,264,514 21.282 13.85 13.82 13.85 13.62 14.04 19,512,659 13.902 1.92%
2015-11-17 0 20.80 20.80 20.90 20.55 21.20 14,238,043 296,848,223 20.849 13.59 13.59 13.65 13.42 13.85 21,796,321 13.619 1.96%
2015-11-16 0 20.40 20.40 20.45 20.00 20.50 10,443,832 211,905,816 20.290 13.33 13.33 13.36 13.06 13.39 15,987,950 13.254 -1.69%
2015-11-13 0 20.75 20.70 20.75 20.65 21.00 7,097,422 147,577,382 20.793 13.55 13.52 13.55 13.49 13.72 10,865,095 13.583 -3.26%
2015-11-12 0 21.45 21.40 21.55 21.05 21.60 8,739,776 186,483,888 21.337 14.01 13.98 14.08 13.75 14.11 13,379,294 13.938 2.63%
2015-11-11 0 20.90 20.85 20.95 20.60 21.10 8,308,925 173,052,718 20.827 13.65 13.62 13.69 13.46 13.78 12,719,725 13.605 0.97%
2015-11-10 0 20.70 20.70 20.75 20.70 21.40 13,534,500 283,740,100 20.964 13.52 13.52 13.55 13.52 13.98 20,719,302 13.694 -4.39%
2015-11-09 0 21.65 21.60 21.65 21.55 22.40 6,810,204 149,038,437 21.885 14.14 14.11 14.14 14.08 14.63 10,425,407 14.296 -1.81%
2015-11-06 0 22.05 22.05 22.10 21.85 22.65 7,817,609 174,525,261 22.325 14.40 14.40 14.44 14.27 14.80 11,967,594 14.583 -0.45%
2015-11-05 0 22.15 22.10 22.15 22.00 22.75 8,823,277 197,206,062 22.351 14.47 14.44 14.47 14.37 14.86 13,507,122 14.600 -1.34%
2015-11-04 0 22.45 22.45 22.60 21.40 22.60 24,315,130 539,844,564 22.202 14.67 14.67 14.76 13.98 14.76 37,222,839 14.503 5.15%
2015-11-03 0 21.35 21.30 21.35 21.15 21.55 12,824,652 273,671,506 21.339 13.95 13.91 13.95 13.82 14.08 19,632,630 13.940 2.40%
2015-11-02 0 20.85 20.80 20.85 19.94 21.55 18,974,348 400,916,234 21.129 13.62 13.59 13.62 13.03 14.08 29,046,898 13.802 2.96%
2015-10-30 0 20.25 20.25 20.40 19.98 20.85 11,576,178 236,364,675 20.418 13.23 13.23 13.33 13.05 13.62 17,721,403 13.338 -0.25%
2015-10-29 0 20.30 20.25 20.35 20.25 21.05 11,505,771 235,386,346 20.458 13.26 13.23 13.29 13.23 13.75 17,613,620 13.364 -2.64%
2015-10-28 0 20.85 20.80 20.90 20.80 21.45 8,511,370 178,514,962 20.974 13.62 13.59 13.65 13.59 14.01 13,029,639 13.701 -3.02%
2015-10-27 0 21.50 21.45 21.60 20.85 21.80 9,577,620 204,434,930 21.345 14.04 14.01 14.11 13.62 14.24 14,661,908 13.943 -1.38%
2015-10-26 0 21.80 21.75 21.85 21.20 21.85 12,560,594 271,812,106 21.640 14.24 14.21 14.27 13.85 14.27 19,228,397 14.136 2.11%
2015-10-23 0 21.35 21.25 21.35 21.05 21.40 6,913,219 146,593,526 21.205 13.95 13.88 13.95 13.75 13.98 10,583,108 13.852 1.67%
2015-10-22 0 21.00 20.90 21.00 20.60 21.05 6,103,482 127,590,145 20.904 13.72 13.65 13.72 13.46 13.75 9,343,521 13.655 -1.18%
2015-10-20 0 21.25 21.25 21.30 20.95 21.40 4,281,184 90,563,710 21.154 13.88 13.88 13.91 13.69 13.98 6,553,854 13.818 -0.47%
2015-10-19 0 21.35 21.30 21.35 20.80 21.65 10,344,553 219,151,490 21.185 13.95 13.91 13.95 13.59 14.14 15,835,968 13.839 -0.70%
2015-10-16 0 21.50 21.45 21.55 21.05 21.60 14,985,829 319,731,767 21.336 14.04 14.01 14.08 13.75 14.11 22,941,070 13.937 0.70%
2015-10-15 0 21.35 21.25 21.35 20.65 21.60 14,636,695 310,375,855 21.205 13.95 13.88 13.95 13.49 14.11 22,406,598 13.852 2.89%
2015-10-14 0 20.75 20.70 20.75 20.55 21.40 13,283,490 276,219,064 20.794 13.55 13.52 13.55 13.42 13.98 20,335,043 13.583 -2.81%
2015-10-13 0 21.35 21.25 21.30 21.10 21.80 12,637,760 270,288,536 21.387 13.95 13.88 13.91 13.78 14.24 19,346,526 13.971 -0.23%
2015-10-12 0 21.40 21.30 21.40 20.90 21.60 17,252,324 368,819,761 21.378 13.98 13.91 13.98 13.65 14.11 26,410,736 13.965 2.88%
2015-10-09 0 20.80 20.75 20.80 20.65 21.10 13,914,843 290,113,795 20.849 13.59 13.55 13.59 13.49 13.78 21,301,550 13.619 1.96%
2015-10-08 0 20.40 20.35 20.45 20.25 21.40 22,155,590 458,547,063 20.697 13.33 13.29 13.36 13.23 13.98 33,916,905 13.520 -1.21%
2015-10-07 0 20.65 20.60 20.65 19.56 20.65 14,407,787 292,521,651 20.303 13.49 13.46 13.49 12.78 13.49 22,056,174 13.263 5.46%
2015-10-06 0 19.58 19.56 19.62 19.40 20.35 7,563,629 148,469,034 19.629 12.79 12.78 12.82 12.67 13.29 11,578,788 12.823 -2.00%
2015-10-05 0 19.98 19.98 20.00 19.60 20.45 15,295,874 304,126,436 19.883 13.05 13.05 13.06 12.80 13.36 23,415,703 12.988 1.22%
2015-10-02 0 19.74 19.70 19.74 19.10 19.98 36,240,436 710,621,302 19.609 12.89 12.87 12.89 12.48 13.05 55,478,705 12.809 8.70%
2015-09-30 0 18.16 18.16 18.20 17.64 18.32 17,046,077 308,594,694 18.104 11.86 11.86 11.89 11.52 11.97 26,095,003 11.826 4.05%
2015-09-29 0 17.54 17.54 17.58 17.40 18.08 12,855,928 226,588,354 17.625 11.40 11.40 11.43 11.31 11.75 19,778,613 11.456 -5.50%
2015-09-25 0 18.56 18.52 18.62 18.08 18.66 10,256,583 189,026,458 18.430 12.06 12.04 12.10 11.75 12.13 15,779,568 11.979 1.31%
2015-09-24 0 18.32 18.34 18.40 18.24 18.90 9,333,000 172,801,054 18.515 11.91 11.92 11.96 11.86 12.28 14,358,652 12.035 -2.03%
2015-09-23 0 18.70 18.70 18.72 18.52 19.26 11,725,333 219,941,267 18.758 12.15 12.15 12.17 12.04 12.52 18,039,213 12.192 -3.51%
2015-09-22 0 19.38 19.30 19.32 19.30 19.88 11,554,000 226,106,880 19.570 12.60 12.54 12.56 12.54 12.92 17,775,620 12.720 0.73%
2015-09-21 0 19.24 19.20 19.26 18.70 19.28 7,994,867 152,854,003 19.119 12.51 12.48 12.52 12.15 12.53 12,299,958 12.427 1.48%
2015-09-18 0 18.96 18.92 19.08 18.62 19.12 17,066,680 323,361,373 18.947 12.32 12.30 12.40 12.10 12.43 26,256,779 12.315 2.27%
2015-09-17 0 18.54 18.50 18.54 18.50 18.96 19,510,505 364,188,783 18.666 12.05 12.02 12.05 12.02 12.32 30,016,559 12.133 -1.38%
2015-09-16 0 18.80 18.78 18.80 18.50 18.96 14,623,592 273,863,458 18.728 12.22 12.21 12.22 12.02 12.32 22,498,132 12.173 1.40%
2015-09-15 0 18.54 18.54 18.56 18.50 18.96 13,638,137 254,486,298 18.660 12.05 12.05 12.06 12.02 12.32 20,982,027 12.129 -1.49%
2015-09-14 0 18.82 18.84 18.86 18.74 19.48 15,692,360 298,199,934 19.003 12.23 12.25 12.26 12.18 12.66 24,142,412 12.352 -1.47%
2015-09-11 0 19.10 18.96 18.98 18.92 19.66 22,809,863 438,183,178 19.210 12.41 12.32 12.34 12.30 12.78 35,092,562 12.486 0.84%
2015-09-10 0 18.94 18.92 18.94 18.78 19.70 17,302,626 331,025,105 19.131 12.31 12.30 12.31 12.21 12.80 26,619,777 12.435 -5.02%
2015-09-09 0 19.94 19.90 19.96 19.30 20.15 18,898,638 374,443,283 19.813 12.96 12.93 12.97 12.54 13.10 29,075,213 12.878 4.40%
2015-09-08 0 19.10 19.06 19.10 18.10 19.30 13,620,433 255,177,167 18.735 12.41 12.39 12.41 11.76 12.54 20,954,790 12.178 5.76%
2015-09-07 0 18.06 18.02 18.06 17.96 18.72 8,765,187 160,530,803 18.315 11.74 11.71 11.74 11.67 12.17 13,485,082 11.904 -1.20%
2015-09-04 0 18.28 18.22 18.34 17.90 18.90 12,579,344 230,871,948 18.353 11.88 11.84 11.92 11.63 12.28 19,353,093 11.929 -1.30%
2015-09-02 0 18.52 18.46 18.52 18.12 19.28 13,703,602 255,097,656 18.615 12.04 12.00 12.04 11.78 12.53 21,082,744 12.100 -0.43%
2015-09-01 0 18.60 18.54 18.56 18.52 19.38 20,667,688 389,350,163 18.839 12.09 12.05 12.06 12.04 12.60 31,796,864 12.245 -3.83%
2015-08-31 0 19.34 19.38 19.48 18.54 19.58 19,311,939 368,986,211 19.107 12.57 12.60 12.66 12.05 12.73 29,711,069 12.419 -0.41%
2015-08-28 0 19.42 19.36 19.38 19.26 20.15 26,100,063 509,107,411 19.506 12.62 12.58 12.60 12.52 13.10 40,154,475 12.679 -1.72%
2015-08-27 0 19.76 19.76 19.78 18.30 19.86 36,059,769 684,483,534 18.982 12.84 12.84 12.86 11.89 12.91 55,477,303 12.338 10.51%
2015-08-26 0 17.88 17.84 17.86 17.84 19.10 31,430,530 580,310,572 18.463 11.62 11.60 11.61 11.60 12.41 48,355,302 12.001 -1.97%
2015-08-25 0 18.24 18.22 18.24 17.52 18.32 40,793,119 734,757,740 18.012 11.86 11.84 11.86 11.39 11.91 62,759,476 11.708 3.87%
2015-08-24 0 17.56 17.46 17.56 17.40 17.94 29,158,983 512,681,169 17.582 11.41 11.35 11.41 11.31 11.66 44,860,568 11.428 -5.08%
2015-08-21 0 18.50 18.46 18.60 18.06 18.64 15,732,232 288,619,119 18.346 12.02 12.00 12.09 11.74 12.12 24,203,755 11.925 -2.12%
2015-08-20 0 18.90 18.86 18.88 18.78 19.68 17,988,248 346,051,010 19.238 12.28 12.26 12.27 12.21 12.79 27,674,594 12.504 -1.36%
2015-08-19 0 19.16 19.16 19.18 18.78 19.84 26,282,396 501,893,893 19.096 12.45 12.45 12.47 12.21 12.90 40,434,991 12.412 -2.64%
2015-08-18 0 19.68 19.68 19.74 19.62 20.60 8,003,584 160,322,032 20.031 12.79 12.79 12.83 12.75 13.39 12,313,369 13.020 -2.57%
2015-08-17 0 20.20 20.15 20.20 20.00 20.40 6,575,731 132,621,070 20.168 13.13 13.10 13.13 13.00 13.26 10,116,643 13.109 -0.98%
2015-08-14 0 20.40 20.40 20.45 20.15 20.50 7,240,452 147,107,355 20.317 13.26 13.26 13.29 13.10 13.32 11,139,305 13.206 0.25%
2015-08-13 0 20.35 20.35 20.50 19.76 20.60 18,179,288 368,554,799 20.273 13.23 13.23 13.32 12.84 13.39 27,968,506 13.177 2.88%
2015-08-12 0 19.78 19.80 19.92 19.68 21.05 36,026,376 732,465,101 20.331 12.86 12.87 12.95 12.79 13.68 55,425,928 13.215 -8.00%
2015-08-11 0 21.50 21.45 21.50 21.45 22.50 20,258,005 445,024,882 21.968 13.97 13.94 13.97 13.94 14.62 31,166,575 14.279 0.70%
2015-08-10 0 21.35 21.30 21.40 20.65 21.50 7,638,219 162,267,044 21.244 13.88 13.84 13.91 13.42 13.97 11,751,262 13.808 0.71%
2015-08-07 0 21.20 21.20 21.25 21.00 21.70 8,782,766 187,429,954 21.341 13.78 13.78 13.81 13.65 14.10 13,512,127 13.871 -0.47%
2015-08-06 0 21.30 21.25 21.35 20.90 22.20 18,075,940 383,289,544 21.204 13.84 13.81 13.88 13.58 14.43 27,809,507 13.783 -1.84%
2015-08-05 0 21.70 21.70 21.85 21.20 21.95 4,719,930 102,104,285 21.633 14.10 14.10 14.20 13.78 14.27 7,261,527 14.061 0.46%
2015-08-04 0 21.60 21.50 21.65 20.80 21.65 9,634,780 204,430,742 21.218 14.04 13.97 14.07 13.52 14.07 14,822,935 13.792 1.89%
2015-08-03 0 21.20 21.20 21.25 20.95 21.85 11,028,200 233,827,143 21.203 13.78 13.78 13.81 13.62 14.20 16,966,686 13.782 -2.53%
2015-07-31 0 21.75 21.70 21.80 21.45 21.90 6,194,717 134,372,486 21.691 14.14 14.10 14.17 13.94 14.23 9,530,460 14.099 1.16%
2015-07-30 0 21.50 21.45 21.50 21.45 22.05 7,994,856 173,438,515 21.694 13.97 13.94 13.97 13.94 14.33 12,299,941 14.101 0.94%
2015-07-29 0 21.30 21.30 21.40 21.25 21.90 14,114,444 302,725,057 21.448 13.84 13.84 13.91 13.81 14.23 21,714,817 13.941 -0.47%
2015-07-28 0 21.40 21.45 21.50 21.35 22.65 18,859,962 409,879,401 21.733 13.91 13.94 13.97 13.88 14.72 29,015,711 14.126 -2.73%
2015-07-27 0 22.00 21.80 22.00 21.60 22.60 18,673,482 410,232,926 21.969 14.30 14.17 14.30 14.04 14.69 28,728,815 14.279 -4.97%
2015-07-24 0 23.15 23.10 23.20 22.70 23.20 5,247,462 120,721,658 23.006 15.05 15.01 15.08 14.75 15.08 8,073,125 14.954 -0.86%
2015-07-23 0 23.35 23.30 23.40 23.00 23.40 6,773,213 157,309,965 23.225 15.18 15.14 15.21 14.95 15.21 10,420,466 15.096 1.52%
2015-07-22 0 23.00 22.95 23.00 22.90 23.75 11,271,777 261,255,254 23.178 14.95 14.92 14.95 14.88 15.44 17,341,425 15.065 -4.17%
2015-07-21 0 24.00 23.95 24.00 23.10 24.00 12,387,977 294,520,369 23.775 15.60 15.57 15.60 15.01 15.60 19,058,679 15.453 3.23%
2015-07-20 0 23.25 23.25 23.35 22.80 23.45 10,355,744 240,317,459 23.206 15.11 15.11 15.18 14.82 15.24 15,932,125 15.084 1.53%
2015-07-17 0 22.90 22.90 22.95 22.90 23.40 10,807,368 249,669,634 23.102 14.88 14.88 14.92 14.88 15.21 16,626,940 15.016 -0.65%
2015-07-16 0 23.05 23.05 23.10 21.80 23.30 11,804,764 269,410,723 22.822 14.98 14.98 15.01 14.17 15.14 18,161,416 14.834 4.30%
2015-07-15 0 22.10 22.10 22.15 21.80 22.70 15,584,469 345,829,521 22.191 14.36 14.36 14.40 14.17 14.75 23,976,424 14.424 -0.90%
2015-07-14 0 22.30 22.20 22.30 21.75 22.80 11,714,682 261,257,045 22.302 14.49 14.43 14.49 14.14 14.82 18,022,826 14.496 0.00%
2015-07-13 0 22.30 22.30 22.40 21.40 22.60 14,655,105 324,787,182 22.162 14.49 14.49 14.56 13.91 14.69 22,546,614 14.405 0.90%
2015-07-10 0 22.10 22.15 22.20 21.20 22.70 20,889,122 462,531,396 22.142 14.36 14.40 14.43 13.78 14.75 32,137,537 14.392 2.55%
2015-07-09 0 21.55 21.50 21.60 18.46 21.85 43,982,146 904,698,602 20.570 14.01 13.97 14.04 12.00 14.20 67,665,737 13.370 11.77%
2015-07-08 0 19.28 19.24 19.42 18.22 20.20 44,910,544 869,699,596 19.365 12.53 12.51 12.62 11.84 13.13 69,094,060 12.587 -8.41%
2015-07-07 0 21.05 21.00 21.10 20.55 22.60 31,346,709 664,428,807 21.196 13.68 13.65 13.71 13.36 14.69 48,226,345 13.777 -5.39%
2015-07-06 0 22.25 22.20 22.35 21.25 24.20 35,888,328 792,196,177 22.074 14.46 14.43 14.53 13.81 15.73 55,213,544 14.348 -6.71%
2015-07-03 0 23.85 23.75 23.90 23.55 24.95 15,636,473 375,319,498 24.003 15.50 15.44 15.53 15.31 16.22 24,056,431 15.602 -4.02%
2015-07-02 0 24.85 24.85 24.95 24.50 25.35 12,460,579 309,518,875 24.840 16.15 16.15 16.22 15.92 16.48 19,170,376 16.146 -1.19%
2015-06-30 0 25.15 25.05 25.15 23.80 25.25 14,517,618 361,245,333 24.883 16.35 16.28 16.35 15.47 16.41 22,335,093 16.174 4.57%
2015-06-29 0 24.05 24.05 24.10 23.60 25.50 24,948,842 603,400,096 24.185 15.63 15.63 15.66 15.34 16.57 38,383,342 15.720 -3.41%
2015-06-26 0 24.90 24.95 25.00 24.75 25.55 11,977,539 299,995,467 25.047 16.18 16.22 16.25 16.09 16.61 18,427,227 16.280 -2.54%
2015-06-25 0 25.55 25.45 25.50 25.35 26.10 12,610,419 324,875,297 25.762 16.61 16.54 16.57 16.48 16.96 19,400,902 16.745 -0.78%
2015-06-24 0 25.75 25.70 25.85 25.55 26.30 11,631,414 301,154,656 25.891 16.74 16.70 16.80 16.61 17.09 17,894,720 16.829 0.39%
2015-06-23 0 25.65 25.60 25.70 24.95 25.90 22,681,165 581,270,135 25.628 16.67 16.64 16.70 16.22 16.83 34,894,562 16.658 2.81%
2015-06-22 0 24.95 24.95 25.00 24.50 25.10 9,689,962 240,528,492 24.822 16.22 16.22 16.25 15.92 16.31 14,907,831 16.134 1.01%
2015-06-19 0 24.70 24.55 24.70 24.45 25.35 30,553,960 758,519,536 24.826 16.05 15.96 16.05 15.89 16.48 47,006,715 16.136 -1.20%
2015-06-18 0 25.00 24.95 25.05 24.50 25.25 15,696,959 392,086,370 24.978 16.25 16.22 16.28 15.92 16.41 24,149,488 16.236 2.46%
2015-06-17 0 24.40 24.40 24.55 23.95 24.75 8,683,689 211,735,733 24.383 15.86 15.86 15.96 15.57 16.09 13,359,699 15.849 0.41%
2015-06-16 0 24.30 24.30 24.35 24.10 25.20 16,284,469 398,785,935 24.489 15.79 15.79 15.83 15.66 16.38 25,053,361 15.917 -3.38%
2015-06-15 0 25.15 25.10 25.20 24.65 25.50 10,989,815 276,177,068 25.130 16.35 16.31 16.38 16.02 16.57 16,907,632 16.334 -0.79%
2015-06-12 0 25.35 25.30 25.40 24.40 25.60 25,450,061 635,939,426 24.988 16.48 16.44 16.51 15.86 16.64 39,154,459 16.242 5.19%
2015-06-11 0 24.10 24.10 24.20 23.60 24.50 11,767,969 283,054,122 24.053 15.66 15.66 15.73 15.34 15.92 18,104,808 15.634 0.46%
2015-06-10 0 24.40 24.35 24.40 24.20 25.20 8,306,500 204,127,389 24.574 15.59 15.56 15.59 15.47 16.10 12,997,806 15.705 -1.81%
2015-06-09 0 24.85 24.80 24.85 24.65 25.45 12,555,406 313,507,228 24.970 15.88 15.85 15.88 15.75 16.26 19,646,389 15.957 -1.78%
2015-06-08 0 25.30 25.25 25.30 24.90 25.35 8,860,174 223,249,654 25.197 16.17 16.14 16.17 15.91 16.20 13,864,181 16.103 0.80%
2015-06-05 0 25.10 25.00 25.10 24.65 25.45 12,673,757 315,964,191 24.931 16.04 15.98 16.04 15.75 16.26 19,831,582 15.932 -0.99%
2015-06-04 0 25.35 25.30 25.35 24.30 25.55 20,768,999 521,325,328 25.101 16.20 16.17 16.20 15.53 16.33 32,498,816 16.041 1.81%
2015-06-03 0 24.90 24.80 25.00 24.65 25.20 7,836,167 195,135,510 24.902 15.91 15.85 15.98 15.75 16.10 12,261,840 15.914 -0.40%
2015-06-02 0 25.00 25.00 25.15 24.80 25.50 12,561,077 315,741,304 25.136 15.98 15.98 16.07 15.85 16.30 19,655,263 16.064 -1.96%
2015-06-01 0 25.50 25.45 25.55 24.65 25.60 15,442,386 390,914,901 25.314 16.30 16.26 16.33 15.75 16.36 24,163,864 16.178 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 16.04 15.75 15.79 15.63 16.07 64,256,979 15.933 0.40%
2015-05-28 0 25.00 25.00 25.05 24.55 25.70 30,967,029 775,349,539 25.038 15.98 15.98 16.01 15.69 16.42 48,456,441 16.001 -2.72%
2015-05-27 0 25.70 25.60 25.65 25.50 26.10 22,156,664 569,651,538 25.710 16.42 16.36 16.39 16.30 16.68 34,670,200 16.431 -0.39%
2015-05-26 0 25.80 25.75 25.85 25.40 25.95 27,216,328 699,277,430 25.693 16.49 16.46 16.52 16.23 16.58 42,587,437 16.420 1.98%
2015-05-22 0 25.30 25.30 25.35 24.40 25.40 19,384,076 483,581,901 24.947 16.17 16.17 16.20 15.59 16.23 30,331,723 15.943 3.90%
2015-05-21 0 24.35 24.30 24.45 24.20 24.55 14,337,413 349,912,190 24.406 15.56 15.53 15.63 15.47 15.69 22,434,829 15.597 -0.41%
2015-05-20 0 24.45 24.40 24.50 24.40 24.90 14,712,044 361,971,543 24.604 15.63 15.59 15.66 15.59 15.91 23,021,043 15.724 -1.81%
2015-05-19 0 24.90 24.90 24.95 24.20 25.00 17,378,402 429,833,164 24.734 15.91 15.91 15.94 15.47 15.98 27,193,294 15.807 2.26%
2015-05-18 0 24.35 24.35 24.40 24.30 25.05 19,913,128 487,824,926 24.498 15.56 15.56 15.59 15.53 16.01 31,159,570 15.656 -2.60%
2015-05-15 0 25.00 24.95 25.00 24.45 25.25 22,883,634 570,654,949 24.937 15.98 15.94 15.98 15.63 16.14 35,807,745 15.937 0.00%
2015-05-14 0 25.00 25.00 25.10 24.80 25.60 35,069,807 881,349,909 25.131 15.98 15.98 16.04 15.85 16.36 54,876,367 16.061 -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 16.26 16.20 16.30 16.14 16.39 720,687,322 16.149 -6.26%
2015-05-12 1 - - - - - 0 0 - 17.35 - - - - 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 17.35 17.29 17.38 16.97 17.73 24,949,799 17.436 1.88%
2015-05-08 0 26.65 26.60 26.75 25.95 26.95 11,839,492 315,291,847 26.631 17.03 17.00 17.10 16.58 17.22 18,526,144 17.019 3.90%
2015-05-07 0 25.65 25.70 25.85 25.65 26.70 14,617,146 379,001,875 25.929 16.39 16.42 16.52 16.39 17.06 22,872,549 16.570 -3.57%
2015-05-06 0 26.60 26.60 26.75 26.45 27.45 14,425,174 389,196,067 26.980 17.00 17.00 17.10 16.90 17.54 22,572,156 17.242 -1.66%
2015-05-05 0 27.05 26.95 27.05 26.25 27.75 17,474,076 472,632,828 27.048 17.29 17.22 17.29 16.78 17.73 27,343,002 17.285 -1.46%
2015-05-04 0 27.45 27.45 27.60 27.35 29.10 19,600,773 549,959,266 28.058 17.54 17.54 17.64 17.48 18.60 30,670,805 17.931 -2.83%
2015-04-30 0 28.25 28.05 28.30 26.10 28.35 26,272,447 724,146,478 27.563 18.05 17.93 18.09 16.68 18.12 41,110,476 17.615 7.41%
2015-04-29 0 26.30 26.25 26.40 25.80 26.55 9,817,526 257,050,770 26.183 16.81 16.78 16.87 16.49 16.97 15,362,222 16.733 -0.75%
2015-04-28 0 26.50 26.55 26.60 26.20 26.80 13,457,516 356,958,989 26.525 16.94 16.97 17.00 16.74 17.13 21,057,988 16.951 0.57%
2015-04-27 0 26.35 26.25 26.40 26.05 26.70 12,192,259 322,858,189 26.481 16.84 16.78 16.87 16.65 17.06 19,078,145 16.923 2.33%
2015-04-24 0 25.75 25.65 25.85 24.85 26.35 18,607,172 477,107,386 25.641 16.46 16.39 16.52 15.88 16.84 29,116,043 16.386 -0.39%
2015-04-23 0 25.85 25.80 25.90 25.80 26.65 22,863,899 599,511,545 26.221 16.52 16.49 16.55 16.49 17.03 35,776,864 16.757 0.98%
2015-04-22 0 25.60 25.65 25.70 24.60 26.00 21,853,216 557,195,566 25.497 16.36 16.39 16.42 15.72 16.62 34,195,372 16.294 5.57%
2015-04-21 0 24.25 24.25 24.40 23.95 24.40 7,707,266 186,281,534 24.170 15.50 15.50 15.59 15.31 15.59 12,060,139 15.446 2.54%
2015-04-20 0 23.65 23.60 23.80 23.30 25.45 20,878,179 509,423,865 24.400 15.11 15.08 15.21 14.89 16.26 32,669,658 15.593 -4.06%
2015-04-17 0 24.65 24.55 24.65 24.15 25.35 17,179,016 426,707,216 24.839 15.75 15.69 15.75 15.43 16.20 26,881,300 15.874 1.23%
2015-04-16 0 24.35 24.35 24.45 24.00 24.65 12,919,493 315,268,367 24.403 15.56 15.56 15.63 15.34 15.75 20,216,103 15.595 1.25%
2015-04-15 0 24.05 24.00 24.05 23.90 24.60 18,406,953 445,574,174 24.207 15.37 15.34 15.37 15.27 15.72 28,802,745 15.470 1.26%
2015-04-14 0 23.75 23.75 23.80 23.70 25.25 22,612,235 551,799,910 24.403 15.18 15.18 15.21 15.15 16.14 35,383,066 15.595 -6.50%
2015-04-13 0 25.40 25.35 25.50 24.50 25.50 21,963,449 553,846,642 25.217 16.23 16.20 16.30 15.66 16.30 34,367,862 16.115 2.42%
2015-04-10 0 24.80 24.70 24.85 24.10 25.35 23,676,893 583,566,949 24.647 15.85 15.79 15.88 15.40 16.20 37,049,017 15.751 -1.00%
2015-04-09 0 25.05 25.05 25.10 23.70 28.00 31,533,540 781,755,664 24.791 16.01 16.01 16.04 15.15 17.89 49,342,904 15.843 5.47%
2015-04-08 0 23.75 23.60 23.80 22.75 23.80 18,278,871 427,712,613 23.399 15.18 15.08 15.21 14.54 15.21 28,602,325 14.954 5.32%
2015-04-02 0 22.55 22.55 22.65 21.75 22.90 14,688,215 328,865,160 22.390 14.41 14.41 14.47 13.90 14.63 22,983,756 14.309 1.35%
2015-04-01 0 22.25 22.20 22.25 21.85 22.75 12,845,643 287,304,622 22.366 14.22 14.19 14.22 13.96 14.54 20,100,545 14.293 1.60%
2015-03-31 0 21.90 21.95 22.00 21.55 23.90 40,855,968 928,279,885 22.721 14.00 14.03 14.06 13.77 15.27 63,930,409 14.520 -1.35%
2015-03-30 0 22.20 22.20 22.25 21.70 22.85 29,938,412 667,249,830 22.287 14.19 14.19 14.22 13.87 14.60 46,846,887 14.243 1.37%
2015-03-27 0 21.90 21.90 22.00 20.85 22.30 30,377,174 658,787,533 21.687 14.00 14.00 14.06 13.32 14.25 47,533,451 13.859 5.04%
2015-03-26 0 20.85 20.80 20.90 20.55 21.20 10,704,640 224,027,502 20.928 13.32 13.29 13.36 13.13 13.55 16,750,356 13.374 -0.71%
2015-03-25 0 21.00 20.95 21.00 20.50 21.10 9,650,802 201,267,357 20.855 13.42 13.39 13.42 13.10 13.48 15,101,336 13.328 0.96%
2015-03-24 0 20.80 20.75 20.80 20.65 21.55 13,133,519 276,434,844 21.048 13.29 13.26 13.29 13.20 13.77 20,551,006 13.451 -0.95%
2015-03-23 0 21.00 20.95 21.00 20.50 21.30 16,001,553 335,648,493 20.976 13.42 13.39 13.42 13.10 13.61 25,038,835 13.405 3.19%
2015-03-20 0 20.35 20.20 20.45 20.00 20.80 12,330,808 251,349,997 20.384 13.01 12.91 13.07 12.78 13.29 19,294,944 13.027 0.74%
2015-03-19 0 20.20 20.10 20.25 19.66 20.25 9,433,778 188,611,387 19.993 12.91 12.85 12.94 12.56 12.94 14,761,743 12.777 1.81%
2015-03-18 0 19.84 19.82 19.90 19.72 20.00 10,209,017 202,907,544 19.875 12.68 12.67 12.72 12.60 12.78 15,974,817 12.702 -0.70%
2015-03-17 0 19.98 19.92 20.00 19.62 20.35 15,415,906 308,113,323 19.987 12.77 12.73 12.78 12.54 13.01 24,122,429 12.773 2.36%
2015-03-16 0 19.52 19.50 19.54 19.08 19.58 5,604,085 108,965,284 19.444 12.47 12.46 12.49 12.19 12.51 8,769,134 12.426 1.04%
2015-03-13 0 19.32 19.32 19.36 19.06 19.48 9,272,279 179,319,032 19.339 12.35 12.35 12.37 12.18 12.45 14,509,033 12.359 0.73%
2015-03-12 0 19.18 19.14 19.20 18.80 19.24 8,440,399 160,914,844 19.065 12.26 12.23 12.27 12.01 12.30 13,207,328 12.184 1.16%
2015-03-11 0 18.96 18.92 19.00 18.86 19.32 14,140,111 269,130,982 19.033 12.12 12.09 12.14 12.05 12.35 22,126,096 12.164 -0.94%
2015-03-10 0 19.14 19.14 19.18 19.08 19.76 9,347,435 180,094,950 19.267 12.23 12.23 12.26 12.19 12.63 14,626,635 12.313 -1.44%
2015-03-09 0 19.42 19.42 19.50 19.22 19.54 11,884,566 230,572,468 19.401 12.41 12.41 12.46 12.28 12.49 18,596,675 12.399 -0.61%
2015-03-06 0 19.54 19.54 19.64 19.42 20.05 14,182,549 279,579,569 19.713 12.49 12.49 12.55 12.41 12.81 22,192,502 12.598 -0.20%
2015-03-05 0 19.58 19.56 19.60 19.40 20.00 11,851,487 232,799,379 19.643 12.51 12.50 12.53 12.40 12.78 18,544,914 12.553 -1.31%
2015-03-04 0 19.84 19.84 19.86 19.80 20.60 12,317,011 246,897,705 20.045 12.68 12.68 12.69 12.65 13.16 19,273,354 12.810 -3.92%
2015-03-03 0 20.65 20.55 20.65 20.40 20.90 12,969,590 267,633,392 20.635 13.20 13.13 13.20 13.04 13.36 20,294,494 13.187 -0.96%
2015-03-02 0 20.85 20.75 20.95 20.55 21.30 15,574,100 324,311,471 20.824 13.32 13.26 13.39 13.13 13.61 24,369,967 13.308 1.21%
2015-02-27 0 20.60 20.55 20.60 20.55 21.30 15,389,964 321,233,766 20.873 13.16 13.13 13.16 13.13 13.61 24,081,835 13.339 -1.90%
2015-02-26 0 21.00 20.95 21.05 20.65 21.10 12,294,465 256,886,376 20.894 13.42 13.39 13.45 13.20 13.48 19,238,075 13.353 1.69%
2015-02-25 0 20.65 20.60 20.65 19.96 20.85 9,676,121 198,240,190 20.488 13.20 13.16 13.20 12.76 13.32 15,140,955 13.093 2.23%
2015-02-24 0 20.20 20.15 20.30 20.15 20.55 5,126,655 104,391,155 20.362 12.91 12.88 12.97 12.88 13.13 8,022,063 13.013 -1.22%
2015-02-23 0 20.45 20.35 20.45 19.98 20.50 3,931,393 79,910,453 20.326 13.07 13.01 13.07 12.77 13.10 6,151,747 12.990 1.24%
2015-02-18 0 20.20 20.15 20.25 20.05 20.35 4,445,380 89,783,243 20.197 12.91 12.88 12.94 12.81 13.01 6,956,021 12.907 -0.74%
2015-02-17 0 20.35 20.30 20.35 20.25 20.70 6,546,890 133,629,772 20.411 13.01 12.97 13.01 12.94 13.23 10,244,412 13.044 -1.21%
2015-02-16 0 20.60 20.55 20.60 20.15 20.75 11,857,426 244,328,045 20.605 13.16 13.13 13.16 12.88 13.26 18,554,207 13.168 1.23%
2015-02-13 0 20.35 20.25 20.35 19.68 20.50 19,092,566 384,008,785 20.113 13.01 12.94 13.01 12.58 13.10 29,875,575 12.854 3.72%
2015-02-12 0 19.62 19.60 19.66 19.20 19.74 9,035,701 176,122,037 19.492 12.54 12.53 12.56 12.27 12.62 14,138,842 12.457 0.62%
2015-02-11 0 19.50 19.48 19.50 19.46 20.00 12,994,119 254,885,310 19.615 12.46 12.45 12.46 12.44 12.78 20,332,876 12.536 -2.50%
2015-02-10 0 20.00 19.98 20.00 19.86 20.10 8,406,330 168,020,002 19.987 12.78 12.77 12.78 12.69 12.85 13,154,017 12.773 0.00%
2015-02-09 0 20.00 20.00 20.10 19.86 20.25 10,808,789 216,750,125 20.053 12.78 12.78 12.85 12.69 12.94 16,913,326 12.815 -1.72%
2015-02-06 0 20.35 20.30 20.45 20.10 20.70 12,384,410 253,763,641 20.491 13.01 12.97 13.07 12.85 13.23 19,378,819 13.095 -0.25%
2015-02-05 0 20.40 20.35 20.45 20.30 21.10 24,197,969 498,232,870 20.590 13.04 13.01 13.07 12.97 13.48 37,864,384 13.158 3.45%
2015-02-04 0 19.72 19.72 19.76 19.56 19.92 16,817,855 332,072,537 19.745 12.60 12.60 12.63 12.50 12.73 26,316,164 12.619 0.61%
2015-02-03 0 19.60 19.60 19.62 19.32 19.74 14,995,223 292,415,987 19.501 12.53 12.53 12.54 12.35 12.62 23,464,154 12.462 -0.20%
2015-02-02 0 19.64 19.64 19.70 19.18 19.96 13,131,115 257,410,596 19.603 12.55 12.55 12.59 12.26 12.76 20,547,244 12.528 -1.21%
2015-01-30 0 19.88 19.84 19.96 19.80 20.50 7,666,356 153,928,934 20.079 12.70 12.68 12.76 12.65 13.10 11,996,124 12.832 -1.58%
2015-01-29 0 20.20 20.10 20.25 20.00 20.80 13,159,101 266,932,192 20.285 12.91 12.85 12.94 12.78 13.29 20,591,036 12.964 -3.81%
2015-01-28 0 21.00 20.95 21.05 20.60 21.20 6,244,905 130,991,267 20.976 13.42 13.39 13.45 13.16 13.55 9,771,873 13.405 0.48%
2015-01-27 0 20.90 20.85 20.90 20.65 21.20 10,008,502 209,188,399 20.901 13.36 13.32 13.36 13.20 13.55 15,661,057 13.357 -0.48%
2015-01-26 0 21.00 21.00 21.05 20.80 21.45 6,657,606 139,747,147 20.991 13.42 13.42 13.45 13.29 13.71 10,417,657 13.414 -1.18%
2015-01-23 0 21.25 21.10 21.25 21.10 21.55 9,962,259 212,030,408 21.283 13.58 13.48 13.58 13.48 13.77 15,588,697 13.602 1.43%
2015-01-22 0 20.95 20.90 21.00 20.80 21.85 14,653,026 310,658,549 21.201 13.39 13.36 13.42 13.29 13.96 22,928,693 13.549 -1.64%
2015-01-21 0 21.30 21.25 21.35 20.25 21.40 12,982,303 273,188,946 21.043 13.61 13.58 13.64 12.94 13.68 20,314,387 13.448 4.41%
2015-01-20 0 20.40 20.35 20.45 19.74 20.65 12,224,967 248,763,749 20.349 13.04 13.01 13.07 12.62 13.20 19,129,326 13.004 1.75%
2015-01-19 0 20.05 20.00 20.05 19.54 20.65 18,172,214 361,135,546 19.873 12.81 12.78 12.81 12.49 13.20 28,435,431 12.700 -3.14%
2015-01-16 0 20.70 20.65 20.70 20.55 21.55 20,328,964 424,142,707 20.864 13.23 13.20 13.23 13.13 13.77 31,810,260 13.334 -3.94%
2015-01-15 0 21.55 21.40 21.50 20.70 21.70 13,024,016 276,031,257 21.194 13.77 13.68 13.74 13.23 13.87 20,379,658 13.544 1.89%
2015-01-14 0 21.15 21.15 21.20 21.00 21.90 20,693,609 442,021,841 21.360 13.52 13.52 13.55 13.42 14.00 32,380,848 13.651 0.24%
2015-01-13 0 21.10 21.05 21.15 21.00 21.85 16,886,824 361,207,060 21.390 13.48 13.45 13.52 13.42 13.96 26,424,085 13.670 -0.63%
2015-01-12 0 21.95 21.80 21.90 21.20 22.70 14,372,848 314,861,516 21.907 13.57 13.48 13.54 13.11 14.03 23,248,957 13.543 -0.45%
2015-01-09 0 22.05 22.00 22.20 22.00 22.60 11,484,683 256,847,956 22.364 13.63 13.60 13.72 13.60 13.97 18,577,174 13.826 0.68%
2015-01-08 0 21.90 21.85 21.95 21.85 22.80 8,785,639 194,079,985 22.091 13.54 13.51 13.57 13.51 14.10 14,211,306 13.657 -2.67%
2015-01-07 0 22.50 22.40 22.45 21.55 22.70 10,294,663 229,163,806 22.260 13.91 13.85 13.88 13.32 14.03 16,652,244 13.762 1.12%
2015-01-06 0 22.25 22.20 22.35 21.70 22.55 24,660,527 546,838,613 22.175 13.76 13.72 13.82 13.42 13.94 39,889,904 13.709 -3.05%
2015-01-05 0 22.95 22.85 22.95 21.70 23.60 29,384,058 676,207,380 23.013 14.19 14.13 14.19 13.42 14.59 47,530,503 14.227 4.79%
2015-01-02 0 21.90 21.85 21.90 20.80 22.15 26,940,393 583,084,651 21.644 13.54 13.51 13.54 12.86 13.69 43,577,726 13.380 7.09%
2014-12-31 0 20.45 20.40 20.45 20.20 20.75 8,897,579 181,604,615 20.411 12.64 12.61 12.64 12.49 12.83 14,392,376 12.618 0.00%
2014-12-30 0 20.45 20.40 20.45 19.94 20.80 26,077,036 532,293,288 20.412 12.64 12.61 12.64 12.33 12.86 42,181,194 12.619 2.45%
2014-12-29 0 19.96 19.96 20.00 19.64 20.25 12,735,502 254,739,990 20.002 12.34 12.34 12.36 12.14 12.52 20,600,450 12.366 2.25%
2014-12-24 0 19.52 19.52 19.60 19.22 19.84 3,618,561 70,981,037 19.616 12.07 12.07 12.12 11.88 12.27 5,853,243 12.127 0.41%
2014-12-23 0 19.44 19.40 19.42 19.20 19.60 5,308,640 103,149,570 19.431 12.02 11.99 12.01 11.87 12.12 8,587,048 12.012 0.41%
2014-12-22 0 19.36 19.34 19.42 18.98 19.68 9,608,313 186,344,562 19.394 11.97 11.96 12.01 11.73 12.17 15,542,031 11.990 2.54%
2014-12-19 0 18.88 18.86 18.96 18.82 19.52 10,882,201 207,353,416 19.054 11.67 11.66 11.72 11.63 12.07 17,602,623 11.780 -2.18%
2014-12-18 0 19.30 19.28 19.32 19.10 19.50 9,114,457 176,241,600 19.336 11.93 11.92 11.94 11.81 12.06 14,743,189 11.954 0.63%
2014-12-17 0 19.18 19.14 19.20 19.02 19.48 11,758,102 226,237,007 19.241 11.86 11.83 11.87 11.76 12.04 19,019,446 11.895 -0.21%
2014-12-16 0 19.22 19.20 19.22 18.96 19.58 10,991,864 211,589,315 19.250 11.88 11.87 11.88 11.72 12.10 17,780,009 11.900 -1.13%
2014-12-15 0 19.44 19.42 19.46 19.26 19.88 7,801,364 151,951,787 19.478 12.02 12.01 12.03 11.91 12.29 12,619,181 12.041 -2.31%
2014-12-12 0 19.90 19.88 19.90 19.50 20.45 10,077,990 202,495,244 20.093 12.30 12.29 12.30 12.06 12.64 16,301,762 12.422 1.22%
2014-12-11 0 19.66 19.66 19.68 19.26 19.86 11,552,685 226,073,902 19.569 12.15 12.15 12.17 11.91 12.28 18,687,171 12.098 -1.70%
2014-12-10 0 20.00 20.00 20.05 19.68 20.50 19,584,125 391,967,563 20.015 12.36 12.36 12.40 12.17 12.67 31,678,515 12.373 0.50%
2014-12-09 0 19.90 19.90 19.94 19.68 20.60 34,741,275 700,861,734 20.174 12.30 12.30 12.33 12.17 12.74 56,196,128 12.472 1.02%
2014-12-08 0 19.70 19.68 19.72 19.16 19.86 16,644,624 324,758,075 19.511 12.18 12.17 12.19 11.84 12.28 26,923,693 12.062 -0.81%
2014-12-05 0 19.86 19.80 19.86 19.38 20.05 12,869,367 254,258,393 19.757 12.28 12.24 12.28 11.98 12.40 20,816,985 12.214 -0.70%
2014-12-04 0 20.00 20.00 20.05 19.46 20.10 10,535,192 208,283,528 19.770 12.36 12.36 12.40 12.03 12.43 17,041,315 12.222 1.94%
2014-12-03 0 19.62 19.56 19.68 19.38 20.40 14,748,294 292,443,213 19.829 12.13 12.09 12.17 11.98 12.61 23,856,264 12.259 1.45%
2014-12-02 0 19.34 19.30 19.34 18.66 19.48 9,759,500 187,375,850 19.199 11.96 11.93 11.96 11.54 12.04 15,786,586 11.869 3.64%
2014-12-01 0 18.66 18.64 18.72 18.52 19.78 15,508,014 292,168,158 18.840 11.54 11.52 11.57 11.45 12.23 25,085,157 11.647 -4.80%
2014-11-28 0 19.60 19.58 19.70 18.82 19.92 13,368,345 261,168,772 19.536 12.12 12.10 12.18 11.63 12.31 21,624,112 12.078 2.51%
2014-11-27 0 19.12 19.04 19.14 19.00 19.68 8,280,847 159,449,034 19.255 11.82 11.77 11.83 11.75 12.17 13,394,774 11.904 -1.34%
2014-11-26 0 19.38 19.38 19.40 18.72 19.46 10,725,302 205,235,842 19.136 11.98 11.98 11.99 11.57 12.03 17,348,829 11.830 2.54%
2014-11-25 0 18.90 18.88 18.98 18.82 19.30 17,178,269 325,305,521 18.937 11.68 11.67 11.73 11.63 11.93 27,786,896 11.707 -1.46%
2014-11-24 0 19.18 19.16 19.18 18.40 19.34 50,315,473 954,700,240 18.974 11.86 11.84 11.86 11.38 11.96 81,388,341 11.730 10.36%
2014-11-21 0 17.38 17.40 17.44 16.78 17.46 21,415,180 369,423,313 17.251 10.74 10.76 10.78 10.37 10.79 34,640,358 10.665 3.58%
2014-11-20 0 16.78 16.74 16.80 16.68 17.04 11,093,000 186,242,276 16.789 10.37 10.35 10.39 10.31 10.53 17,943,603 10.379 -1.64%
2014-11-19 0 17.06 17.02 17.06 16.80 17.20 5,395,396 91,661,301 16.989 10.55 10.52 10.55 10.39 10.63 8,727,382 10.503 0.24%
2014-11-18 0 17.02 17.00 17.02 16.92 17.30 6,106,790 104,065,336 17.041 10.52 10.51 10.52 10.46 10.70 9,878,105 10.535 -0.82%
2014-11-17 0 17.16 17.12 17.20 16.96 17.40 4,697,000 80,740,900 17.190 10.61 10.58 10.63 10.48 10.76 7,597,683 10.627 -0.81%
2014-11-14 0 17.30 17.28 17.34 17.02 17.38 7,056,080 121,489,428 17.218 10.70 10.68 10.72 10.52 10.74 11,413,639 10.644 1.05%
2014-11-13 0 17.12 17.10 17.14 16.98 17.34 10,620,103 181,743,605 17.113 10.58 10.57 10.60 10.50 10.72 17,178,663 10.580 -1.27%
2014-11-12 0 17.34 17.34 17.38 17.28 17.60 4,286,756 74,442,955 17.366 10.72 10.72 10.74 10.68 10.88 6,934,089 10.736 0.23%
2014-11-11 0 17.30 17.28 17.30 17.22 17.54 10,035,444 174,148,837 17.353 10.70 10.68 10.70 10.65 10.84 16,232,942 10.728 0.12%
2014-11-10 0 17.28 17.24 17.28 16.66 18.30 50,931,205 880,282,875 17.284 10.68 10.66 10.68 10.30 11.31 82,384,325 10.685 -4.11%
2014-11-07 0 18.02 17.98 18.04 17.78 18.38 9,382,053 169,204,063 18.035 11.14 11.12 11.15 10.99 11.36 15,176,042 11.149 -0.77%
2014-11-06 0 18.16 18.12 18.20 18.10 18.50 5,845,511 106,507,324 18.220 11.23 11.20 11.25 11.19 11.44 9,455,470 11.264 -0.87%
2014-11-05 0 18.32 18.28 18.40 18.24 18.98 9,319,539 171,421,588 18.394 11.33 11.30 11.38 11.28 11.73 15,074,922 11.371 -1.61%
2014-11-04 0 18.62 18.56 18.64 18.50 18.92 11,595,647 217,219,263 18.733 11.51 11.47 11.52 11.44 11.70 18,756,665 11.581 -0.64%
2014-11-03 0 18.74 18.68 18.70 18.62 18.86 13,710,948 257,182,015 18.757 11.59 11.55 11.56 11.51 11.66 22,178,293 11.596 1.63%
2014-10-31 0 18.44 18.38 18.48 18.14 18.48 13,848,168 254,333,671 18.366 11.40 11.36 11.42 11.21 11.42 22,400,255 11.354 1.88%
2014-10-30 0 18.10 18.02 18.10 17.76 18.10 10,458,460 188,528,804 18.026 11.19 11.14 11.19 10.98 11.19 16,917,196 11.144 0.89%
2014-10-29 0 17.94 17.90 18.00 17.80 18.08 14,846,975 266,478,065 17.948 11.09 11.07 11.13 11.00 11.18 24,015,886 11.096 1.13%
2014-10-28 0 17.74 17.72 17.74 17.46 17.88 8,396,450 148,560,959 17.693 10.97 10.95 10.97 10.79 11.05 13,581,769 10.938 0.80%
2014-10-27 0 17.60 17.58 17.64 17.38 17.68 4,336,119 76,300,893 17.597 10.88 10.87 10.91 10.74 10.93 7,013,937 10.878 -0.45%
2014-10-24 0 17.68 17.64 17.68 17.56 18.10 6,259,455 110,725,338 17.689 10.93 10.91 10.93 10.86 11.19 10,125,050 10.936 -1.67%
2014-10-23 0 17.98 17.94 17.98 17.86 18.14 5,426,000 97,617,480 17.991 11.12 11.09 11.12 11.04 11.21 8,776,885 11.122 -0.11%
2014-10-22 0 18.00 17.98 18.00 17.72 18.16 9,392,028 169,258,178 18.021 11.13 11.12 11.13 10.95 11.23 15,192,177 11.141 0.56%
2014-10-21 0 17.90 17.86 17.90 17.62 18.14 6,910,397 123,375,194 17.854 11.07 11.04 11.07 10.89 11.21 11,177,988 11.037 0.22%
2014-10-20 0 17.86 17.82 17.92 17.80 18.26 8,765,000 157,187,996 17.934 11.04 11.02 11.08 11.00 11.29 14,177,921 11.087 0.68%
2014-10-17 0 17.74 17.70 17.78 17.44 17.78 15,791,920 279,200,361 17.680 10.97 10.94 10.99 10.78 10.99 25,544,392 10.930 0.80%
2014-10-16 0 17.60 17.56 17.64 17.52 17.88 11,425,249 202,010,113 17.681 10.88 10.86 10.91 10.83 11.05 18,481,036 10.931 -1.90%
2014-10-15 0 17.94 17.92 17.96 17.52 18.20 20,368,464 365,294,629 17.934 11.09 11.08 11.10 10.83 11.25 32,947,231 11.087 0.67%
2014-10-14 0 17.82 17.80 17.84 17.28 18.00 18,071,744 322,504,297 17.846 11.02 11.00 11.03 10.68 11.13 29,232,146 11.033 2.41%
2014-10-13 0 17.40 17.34 17.42 16.98 17.46 6,791,116 116,701,447 17.184 10.76 10.72 10.77 10.50 10.79 10,985,044 10.624 -0.11%
2014-10-10 0 17.42 17.40 17.44 17.04 17.60 8,592,845 149,154,657 17.358 10.77 10.76 10.78 10.53 10.88 13,899,450 10.731 -0.68%
2014-10-09 0 17.54 17.48 17.54 17.08 17.68 19,370,965 338,866,288 17.494 10.84 10.81 10.84 10.56 10.93 31,333,715 10.815 3.06%
2014-10-08 0 17.02 17.00 17.04 16.82 17.10 8,315,714 141,055,168 16.962 10.52 10.51 10.53 10.40 10.57 13,451,174 10.486 0.12%
2014-10-07 0 17.00 17.00 17.06 16.66 17.40 17,602,592 298,866,715 16.979 10.51 10.51 10.55 10.30 10.76 28,473,264 10.496 -1.28%
2014-10-06 0 17.22 17.20 17.22 16.92 17.52 19,105,675 329,859,494 17.265 10.65 10.63 10.65 10.46 10.83 30,904,593 10.673 2.50%
2014-10-03 0 16.80 16.80 16.86 16.10 17.32 32,195,864 542,287,762 16.843 10.39 10.39 10.42 9.953 10.71 52,078,770 10.413 5.00%
2014-09-30 0 16.00 16.00 16.04 15.78 16.24 8,572,023 136,918,247 15.973 9.891 9.891 9.916 9.755 10.04 13,865,769 9.8746 -2.05%
2014-09-29 0 16.42 16.42 16.44 15.94 16.46 12,865,000 209,185,106 16.260 10.10 10.10 10.11 9.803 10.12 20,918,206 10.000 -1.79%
2014-09-26 0 16.72 16.72 16.74 16.56 16.86 5,363,319 89,649,665 16.715 10.28 10.28 10.30 10.18 10.37 8,720,638 10.280 -0.24%
2014-09-25 0 16.76 16.66 16.78 16.56 16.96 10,106,459 169,134,274 16.735 10.31 10.25 10.32 10.18 10.43 16,432,879 10.292 -0.24%
2014-09-24 0 16.80 16.78 16.84 16.60 17.02 8,585,497 144,759,202 16.861 10.33 10.32 10.36 10.21 10.47 13,959,829 10.370 0.60%
2014-09-23 0 16.70 16.66 16.72 16.64 17.34 18,505,496 314,189,634 16.978 10.27 10.25 10.28 10.23 10.66 30,089,528 10.442 -0.36%
2014-09-22 0 16.76 16.72 16.74 16.34 17.16 15,327,294 254,435,908 16.600 10.31 10.28 10.30 10.05 10.55 24,921,842 10.209 -3.12%
2014-09-19 0 17.30 17.12 17.14 17.08 17.60 18,634,814 322,306,605 17.296 10.64 10.53 10.54 10.50 10.82 30,299,797 10.637 -0.35%
2014-09-18 0 17.36 17.34 17.38 17.12 17.86 8,219,660 142,543,618 17.342 10.68 10.66 10.69 10.53 10.98 13,364,986 10.665 -2.80%
2014-09-17 0 17.86 17.86 17.88 17.78 18.12 6,353,511 113,907,572 17.928 10.98 10.98 11.00 10.93 11.14 10,330,669 11.026 1.13%
2014-09-16 0 17.66 17.66 17.70 17.62 18.20 6,345,314 113,005,055 17.809 10.86 10.86 10.89 10.84 11.19 10,317,341 10.953 -1.89%
2014-09-15 0 18.00 18.00 18.02 17.82 18.08 5,863,696 105,516,093 17.995 11.07 11.07 11.08 10.96 11.12 9,534,240 11.067 0.11%
2014-09-12 0 17.98 17.92 18.00 17.86 18.24 8,651,450 155,599,730 17.985 11.06 11.02 11.07 10.98 11.22 14,067,067 11.061 -0.77%
2014-09-11 0 18.12 18.10 18.16 17.92 18.24 8,264,518 149,557,995 18.096 11.14 11.13 11.17 11.02 11.22 13,437,924 11.130 1.23%
2014-09-10 0 17.90 17.94 18.00 17.68 18.68 11,696,278 210,238,839 17.975 11.01 11.03 11.07 10.87 11.49 19,017,890 11.055 -4.79%
2014-09-08 0 18.80 18.76 18.82 18.46 18.90 5,869,993 110,006,822 18.741 11.56 11.54 11.57 11.35 11.62 9,544,479 11.526 0.53%
2014-09-05 0 18.70 18.66 18.72 18.60 19.00 10,858,000 203,841,665 18.773 11.50 11.48 11.51 11.44 11.69 17,654,869 11.546 0.00%
2014-09-04 0 18.70 18.66 18.70 18.36 18.72 18,593,500 345,147,152 18.563 11.50 11.48 11.50 11.29 11.51 30,232,621 11.416 1.52%
2014-09-03 0 18.42 18.40 18.44 17.60 18.48 16,197,523 296,083,044 18.280 11.33 11.32 11.34 10.82 11.37 26,336,815 11.242 4.19%
2014-09-02 0 17.68 17.64 17.72 17.56 17.96 6,821,609 121,111,800 17.754 10.87 10.85 10.90 10.80 11.05 11,091,786 10.919 -0.45%
2014-09-01 0 17.76 17.72 17.80 17.70 18.02 8,019,900 143,289,716 17.867 10.92 10.90 10.95 10.89 11.08 13,040,181 10.988 0.11%
2014-08-29 0 17.74 17.70 17.72 17.62 18.02 10,985,329 196,087,699 17.850 10.91 10.89 10.90 10.84 11.08 17,861,903 10.978 -0.56%
2014-08-28 0 17.84 17.76 17.86 17.54 18.50 20,902,950 370,539,197 17.727 10.97 10.92 10.98 10.79 11.38 33,987,736 10.902 -2.73%
2014-08-27 0 18.34 18.32 18.40 18.22 18.50 8,264,657 151,858,064 18.374 11.28 11.27 11.32 11.21 11.38 13,438,150 11.301 0.66%
2014-08-26 0 18.22 18.20 18.22 18.20 18.82 13,975,700 257,658,488 18.436 11.21 11.19 11.21 11.19 11.57 22,724,180 11.339 -2.15%
2014-08-25 0 18.62 18.60 18.66 18.44 18.82 8,419,747 156,511,457 18.589 11.45 11.44 11.48 11.34 11.57 13,690,323 11.432 -1.06%
2014-08-22 0 18.82 18.78 18.86 18.56 18.98 14,867,148 279,802,029 18.820 11.57 11.55 11.60 11.41 11.67 24,173,655 11.575 1.40%
2014-08-21 0 18.56 18.56 18.66 18.14 18.82 22,901,196 422,361,317 18.443 11.41 11.41 11.48 11.16 11.57 37,236,840 11.343 0.00%
2014-08-20 0 18.56 18.56 18.60 18.40 18.94 40,024,111 746,138,972 18.642 11.41 11.41 11.44 11.32 11.65 65,078,322 11.465 2.09%
2014-08-19 0 18.18 18.20 18.24 16.90 18.44 42,980,859 769,476,910 17.903 11.18 11.19 11.22 10.39 11.34 69,885,929 11.010 7.57%
2014-08-18 0 16.90 16.88 16.90 16.72 17.08 9,821,791 166,147,187 16.916 10.39 10.38 10.39 10.28 10.50 15,970,016 10.404 -1.17%
2014-08-15 0 17.10 17.10 17.14 16.98 17.30 8,709,152 149,348,959 17.149 10.52 10.52 10.54 10.44 10.64 14,160,889 10.547 -1.16%
2014-08-14 0 17.30 17.26 17.32 17.18 17.74 9,349,024 162,219,939 17.352 10.64 10.62 10.65 10.57 10.91 15,201,307 10.671 -2.26%
2014-08-13 0 17.70 17.68 17.70 17.44 17.78 8,468,400 149,221,194 17.621 10.89 10.87 10.89 10.73 10.93 13,769,432 10.837 0.00%
2014-08-12 0 17.70 17.66 17.70 17.40 17.80 11,210,535 197,736,881 17.638 10.89 10.86 10.89 10.70 10.95 18,228,083 10.848 -0.56%
2014-08-11 0 17.80 17.78 17.82 16.98 17.94 23,788,985 421,481,534 17.718 10.95 10.93 10.96 10.44 11.03 38,680,365 10.897 5.70%
2014-08-08 0 16.84 16.84 16.86 16.62 17.00 8,107,908 136,517,815 16.838 10.36 10.36 10.37 10.22 10.46 13,183,280 10.355 -0.71%
2014-08-07 0 16.96 16.92 16.98 16.82 17.10 10,997,629 186,501,731 16.958 10.43 10.41 10.44 10.34 10.52 17,881,902 10.430 -0.82%
2014-08-06 0 17.10 17.08 17.12 16.82 17.28 18,017,769 307,358,768 17.059 10.52 10.50 10.53 10.34 10.63 29,296,495 10.491 -1.27%
2014-08-05 0 17.32 17.30 17.32 17.10 17.90 19,534,479 337,521,048 17.278 10.65 10.64 10.65 10.52 11.01 31,762,632 10.626 -3.02%
2014-08-04 0 17.86 17.82 17.88 17.78 18.02 14,859,709 265,611,899 17.875 10.98 10.96 11.00 10.93 11.08 24,161,559 10.993 -1.00%
2014-08-01 0 18.04 18.00 18.02 17.56 18.24 25,445,314 456,082,398 17.924 11.09 11.07 11.08 10.80 11.22 41,373,519 11.024 -0.88%
2014-07-31 0 18.20 18.18 18.26 17.60 18.56 35,761,888 648,370,820 18.130 11.19 11.18 11.23 10.82 11.41 58,148,041 11.150 3.64%
2014-07-30 0 17.56 17.56 17.60 17.26 17.96 38,351,801 674,215,866 17.580 10.80 10.80 10.82 10.62 11.05 62,359,183 10.812 1.04%
2014-07-29 0 17.38 17.38 17.40 17.16 17.64 22,794,307 395,970,207 17.371 10.69 10.69 10.70 10.55 10.85 37,063,041 10.684 1.05%
2014-07-28 0 17.20 17.16 17.18 16.78 17.26 30,215,246 515,623,048 17.065 10.58 10.55 10.57 10.32 10.62 49,129,324 10.495 0.94%
2014-07-25 0 17.04 17.02 17.06 16.70 17.48 23,943,254 406,939,725 16.996 10.48 10.47 10.49 10.27 10.75 38,931,203 10.453 -1.62%
2014-07-24 0 17.32 17.32 17.36 16.60 17.42 46,317,432 795,844,163 17.182 10.65 10.65 10.68 10.21 10.71 75,311,123 10.567 2.73%
2014-07-23 0 16.86 16.82 16.84 15.80 16.94 53,897,646 891,019,555 16.532 10.37 10.34 10.36 9.717 10.42 87,636,384 10.167 7.53%
2014-07-22 0 15.68 15.66 15.68 15.08 15.76 24,241,002 377,457,409 15.571 9.643 9.631 9.643 9.274 9.693 39,415,335 9.5764 3.16%
2014-07-21 0 15.20 15.20 15.22 15.18 15.40 4,257,184 64,888,991 15.242 9.348 9.348 9.361 9.336 9.471 6,922,087 9.3742 -0.91%
2014-07-18 0 15.34 15.28 15.36 15.00 15.40 9,736,224 148,652,711 15.268 9.434 9.397 9.447 9.225 9.471 15,830,886 9.3900 0.00%
2014-07-17 0 15.34 15.30 15.38 15.22 15.54 10,293,219 158,107,937 15.360 9.434 9.410 9.459 9.361 9.557 16,736,547 9.4469 -0.65%
2014-07-16 0 15.44 15.36 15.46 15.36 15.54 10,539,563 162,525,931 15.421 9.496 9.447 9.508 9.447 9.557 17,137,097 9.4839 0.26%
2014-07-15 0 15.40 15.36 15.40 15.30 15.52 10,366,265 159,755,942 15.411 9.471 9.447 9.471 9.410 9.545 16,855,318 9.4781 0.26%
2014-07-14 0 15.36 15.36 15.38 15.30 15.54 10,985,429 169,243,828 15.406 9.447 9.447 9.459 9.410 9.557 17,862,065 9.4750 0.79%
2014-07-11 0 15.24 15.24 15.26 15.08 15.48 9,662,303 147,786,159 15.295 9.373 9.373 9.385 9.274 9.520 15,710,692 9.4067 0.40%
2014-07-10 0 15.18 15.14 15.18 15.04 15.30 6,914,155 104,783,998 15.155 9.336 9.311 9.336 9.250 9.410 11,242,264 9.3205 0.53%
2014-07-09 0 15.10 15.08 15.10 14.96 15.24 14,388,788 217,001,000 15.081 9.287 9.274 9.287 9.201 9.373 23,395,852 9.2752 -1.82%
2014-07-08 0 15.38 15.38 15.40 15.14 15.52 12,091,098 185,134,119 15.312 9.459 9.459 9.471 9.311 9.545 19,659,859 9.4169 -0.13%
2014-07-07 0 15.40 15.38 15.40 15.26 15.74 18,309,155 284,186,083 15.522 9.471 9.459 9.471 9.385 9.680 29,770,282 9.5460 1.58%
2014-07-04 0 15.16 15.14 15.18 14.68 15.40 29,525,734 447,952,566 15.172 9.324 9.311 9.336 9.028 9.471 48,008,192 9.3308 3.27%
2014-07-03 0 14.68 14.66 14.68 14.36 14.86 18,540,655 272,034,104 14.672 9.028 9.016 9.028 8.832 9.139 30,146,696 9.0237 2.23%
2014-07-02 0 14.36 14.38 14.42 14.14 14.48 12,312,102 176,760,115 14.357 8.832 8.844 8.869 8.696 8.905 20,019,206 8.8295 1.27%
2014-06-30 0 14.18 14.14 14.20 13.84 14.28 9,948,191 140,312,123 14.104 8.721 8.696 8.733 8.512 8.782 16,175,539 8.6743 2.01%
2014-06-27 0 13.90 13.86 13.90 13.80 14.08 6,129,806 85,125,969 13.887 8.549 8.524 8.549 8.487 8.659 9,966,929 8.5408 -0.29%
2014-06-26 0 13.94 13.92 13.94 13.72 13.96 6,933,000 96,173,980 13.872 8.573 8.561 8.573 8.438 8.586 11,272,905 8.5314 1.60%
2014-06-25 0 13.72 13.70 13.76 13.62 13.90 10,719,138 146,771,459 13.692 8.438 8.426 8.463 8.376 8.549 17,429,082 8.4211 -0.58%
2014-06-24 0 13.80 13.76 13.80 13.66 13.92 8,921,347 123,154,955 13.805 8.487 8.463 8.487 8.401 8.561 14,505,914 8.4900 0.29%
2014-06-23 0 13.76 13.76 13.78 13.74 14.14 15,442,443 214,578,697 13.895 8.463 8.463 8.475 8.450 8.696 25,109,072 8.5459 -2.27%
2014-06-20 0 14.08 14.04 14.06 13.94 14.24 15,534,921 218,963,328 14.095 8.659 8.635 8.647 8.573 8.758 25,259,439 8.6686 -1.12%
2014-06-19 0 14.24 14.22 14.24 14.06 14.76 20,892,085 297,991,670 14.263 8.758 8.746 8.758 8.647 9.078 33,970,070 8.7722 -3.00%
2014-06-18 0 14.68 14.60 14.68 14.60 14.88 10,347,587 152,006,565 14.690 9.028 8.979 9.028 8.979 9.151 16,824,948 9.0346 -1.21%
2014-06-17 0 14.86 14.84 14.86 14.78 15.04 6,584,390 97,888,403 14.867 9.139 9.127 9.139 9.090 9.250 10,706,073 9.1433 -0.54%
2014-06-16 0 14.94 14.92 14.98 14.76 15.14 10,820,597 162,181,223 14.988 9.188 9.176 9.213 9.078 9.311 17,594,052 9.2180 0.81%
2014-06-13 0 14.82 14.84 14.88 14.66 15.24 16,325,604 243,557,424 14.919 9.115 9.127 9.151 9.016 9.373 26,545,072 9.1752 0.27%
2014-06-12 0 14.78 14.74 14.80 14.48 14.82 10,455,300 153,820,288 14.712 9.090 9.065 9.102 8.905 9.115 17,000,087 9.0482 0.54%
2014-06-11 0 14.70 14.70 14.74 14.54 14.92 12,991,932 190,914,041 14.695 9.041 9.041 9.065 8.942 9.176 21,124,595 9.0375 0.00%
2014-06-10 0 14.70 14.70 14.72 14.64 14.98 12,327,818 181,853,520 14.751 9.041 9.041 9.053 9.004 9.213 20,044,760 9.0724 -1.05%
2014-06-09 0 15.22 15.22 15.24 15.08 15.48 8,050,487 122,727,115 15.245 9.137 9.137 9.149 9.053 9.293 13,410,642 9.1515 -0.78%
2014-06-06 0 15.34 15.36 15.44 15.32 15.74 11,706,856 181,695,973 15.520 9.209 9.221 9.269 9.197 9.449 19,501,485 9.3170 -1.29%
2014-06-05 0 15.54 15.54 15.58 15.30 15.68 7,442,574 115,637,215 15.537 9.329 9.329 9.353 9.185 9.413 12,397,970 9.3271 1.04%
2014-06-04 0 15.38 15.38 15.40 15.38 15.76 6,214,439 96,148,459 15.472 9.233 9.233 9.245 9.233 9.461 10,352,121 9.2878 -2.29%
2014-06-03 0 15.74 15.72 15.74 15.72 15.86 6,615,685 104,282,104 15.763 9.449 9.437 9.449 9.437 9.521 11,020,524 9.4625 0.25%
2014-05-30 0 15.70 15.70 15.76 15.52 15.84 8,328,136 130,451,849 15.664 9.425 9.425 9.461 9.317 9.509 13,873,154 9.4032 0.26%
2014-05-29 0 15.66 15.64 15.66 15.52 15.78 12,981,437 203,488,484 15.675 9.401 9.389 9.401 9.317 9.473 21,624,705 9.4100 0.51%
2014-05-28 0 15.58 15.56 15.60 15.30 15.78 10,532,804 164,443,193 15.612 9.353 9.341 9.365 9.185 9.473 17,545,729 9.3723 1.30%
2014-05-27 0 15.38 15.38 15.40 15.24 15.52 9,013,260 138,730,804 15.392 9.233 9.233 9.245 9.149 9.317 15,014,446 9.2398 0.00%
2014-05-26 0 15.38 15.32 15.36 15.30 15.58 9,821,000 151,528,902 15.429 9.233 9.197 9.221 9.185 9.353 16,359,993 9.2622 0.26%
2014-05-23 0 15.34 15.32 15.34 14.94 15.78 46,679,700 712,558,614 15.265 9.209 9.197 9.209 8.969 9.473 77,759,860 9.1636 3.93%
2014-05-22 0 14.76 14.76 14.82 14.62 14.86 19,130,868 282,176,931 14.750 8.861 8.861 8.897 8.776 8.921 31,868,534 8.8544 -0.67%
2014-05-21 0 14.86 14.80 14.86 14.54 14.90 6,736,005 99,554,414 14.779 8.921 8.885 8.921 8.728 8.945 11,220,955 8.8722 0.68%
2014-05-20 0 14.76 14.76 14.78 14.74 15.20 8,677,500 129,343,160 14.906 8.861 8.861 8.873 8.849 9.125 14,455,131 8.9479 -2.38%
2014-05-19 0 15.12 15.08 15.12 14.88 15.30 3,318,540 49,737,765 14.988 9.077 9.053 9.077 8.933 9.185 5,528,082 8.9973 -1.18%
2014-05-16 0 15.30 15.28 15.32 15.02 15.38 9,220,655 139,896,602 15.172 9.185 9.173 9.197 9.017 9.233 15,359,928 9.1079 -1.80%
2014-05-15 0 15.58 15.56 15.58 15.46 15.88 11,314,503 176,066,029 15.561 9.353 9.341 9.353 9.281 9.533 18,847,897 9.3414 -2.75%
2014-05-14 0 16.02 15.98 16.00 15.02 16.04 33,064,000 518,733,650 15.689 9.617 9.593 9.605 9.017 9.629 55,078,589 9.4181 5.95%
2014-05-13 0 15.12 15.10 15.12 14.20 15.16 49,763,857 727,026,416 14.610 9.077 9.065 9.077 8.524 9.101 82,897,503 8.7702 5.29%
2014-05-12 0 14.36 14.32 14.36 14.16 14.56 13,010,361 187,441,084 14.407 8.620 8.596 8.620 8.500 8.740 21,672,887 8.6486 0.42%
2014-05-09 0 14.30 14.28 14.30 14.24 14.58 11,118,070 159,867,453 14.379 8.584 8.572 8.584 8.548 8.752 18,520,675 8.6318 -1.52%
2014-05-08 0 14.52 14.52 14.56 14.20 14.78 13,237,210 193,024,336 14.582 8.716 8.716 8.740 8.524 8.873 22,050,776 8.7536 -2.29%
2014-05-07 0 14.86 14.82 14.86 14.72 15.42 13,031,199 194,814,508 14.950 8.921 8.897 8.921 8.837 9.257 21,707,599 8.9745 -4.74%
2014-05-05 0 15.60 15.60 15.62 15.48 15.88 4,518,862 70,562,136 15.615 9.365 9.365 9.377 9.293 9.533 7,527,599 9.3738 -1.64%
2014-05-02 0 15.86 15.88 15.90 15.70 16.02 5,632,022 89,529,932 15.897 9.521 9.533 9.545 9.425 9.617 9,381,921 9.5428 -0.63%
2014-04-30 0 15.96 15.94 15.96 15.60 16.00 9,703,635 154,207,642 15.892 9.581 9.569 9.581 9.365 9.605 16,164,485 9.5399 0.76%
2014-04-29 0 15.84 15.80 15.84 15.38 15.88 12,758,600 199,030,928 15.600 9.509 9.485 9.509 9.233 9.533 21,253,499 9.3646 1.80%
2014-04-28 0 15.56 15.56 15.60 15.50 15.88 7,291,800 113,876,530 15.617 9.341 9.341 9.365 9.305 9.533 12,146,808 9.3750 -1.89%
2014-04-25 0 15.86 15.86 15.90 15.84 16.28 13,869,700 221,328,700 15.958 9.521 9.521 9.545 9.509 9.773 23,104,389 9.5795 -2.94%
2014-04-24 0 16.34 16.32 16.36 16.04 16.58 9,190,560 150,528,964 16.379 9.809 9.797 9.821 9.629 9.953 15,309,795 9.8322 2.25%
2014-04-23 0 15.98 15.96 16.00 15.84 16.36 17,378,750 277,584,297 15.973 9.593 9.581 9.605 9.509 9.821 28,949,825 9.5885 -1.72%
2014-04-22 0 16.26 16.28 16.30 16.06 16.38 19,407,800 313,812,862 16.169 9.761 9.773 9.785 9.641 9.833 32,329,852 9.7066 -2.98%
2014-04-17 0 16.76 16.76 16.78 16.66 16.98 6,141,403 102,972,626 16.767 10.06 10.06 10.07 10.00 10.19 10,230,456 10.065 -0.59%
2014-04-16 0 16.86 16.88 16.90 16.76 17.00 5,806,600 97,938,296 16.867 10.12 10.13 10.15 10.06 10.21 9,672,736 10.125 -0.59%
2014-04-15 0 16.96 16.96 17.02 16.80 17.50 11,964,353 203,952,191 17.047 10.18 10.18 10.22 10.09 10.51 19,930,428 10.233 -3.20%
2014-04-14 0 17.52 17.56 17.58 17.44 17.98 7,093,800 124,673,056 17.575 10.52 10.54 10.55 10.47 10.79 11,816,976 10.550 -1.46%
2014-04-11 0 17.78 17.78 17.80 17.64 18.20 6,366,756 113,342,255 17.802 10.67 10.67 10.69 10.59 10.93 10,605,853 10.687 -0.67%
2014-04-10 0 17.90 17.84 17.98 17.68 18.30 54,268,799 961,760,846 17.722 10.75 10.71 10.79 10.61 10.99 90,401,914 10.639 -3.35%
2014-04-09 0 18.52 18.48 18.54 18.20 19.08 20,876,271 390,390,507 18.700 11.12 11.09 11.13 10.93 11.45 34,776,057 11.226 2.09%
2014-04-08 0 18.14 18.08 18.16 17.24 18.16 12,783,469 227,573,207 17.802 10.89 10.85 10.90 10.35 10.90 21,294,926 10.687 4.61%
2014-04-07 0 17.34 17.34 17.38 17.20 17.68 7,311,402 127,543,043 17.444 10.41 10.41 10.43 10.33 10.61 12,179,461 10.472 -0.12%
2014-04-04 0 17.36 17.30 17.36 17.22 17.58 7,055,592 122,288,784 17.332 10.42 10.39 10.42 10.34 10.55 11,753,328 10.405 -0.69%
2014-04-03 0 17.48 17.48 17.50 17.44 18.44 10,469,730 185,118,533 17.681 10.49 10.49 10.51 10.47 11.07 17,440,659 10.614 -2.56%
2014-04-02 0 17.94 17.94 17.98 17.08 18.26 19,647,300 350,047,422 17.817 10.77 10.77 10.79 10.25 10.96 32,728,816 10.695 4.67%
2014-04-01 0 17.14 17.12 17.16 16.82 17.30 9,985,023 169,470,424 16.972 10.29 10.28 10.30 10.10 10.39 16,633,226 10.189 0.71%
2014-03-31 0 17.02 16.94 17.08 16.74 17.08 4,978,900 84,235,864 16.919 10.22 10.17 10.25 10.05 10.25 8,293,939 10.156 0.71%
2014-03-28 0 16.90 16.88 16.94 16.60 17.18 7,719,892 130,455,748 16.899 10.15 10.13 10.17 9.965 10.31 12,859,931 10.144 1.81%
2014-03-27 0 16.60 16.58 16.62 16.30 16.74 6,123,349 101,464,807 16.570 9.965 9.953 9.977 9.785 10.05 10,200,382 9.9472 1.10%
2014-03-26 0 16.42 16.42 16.46 16.30 16.62 7,186,800 118,209,354 16.448 9.857 9.857 9.881 9.785 9.977 11,971,897 9.8739 0.61%
2014-03-25 0 16.32 16.32 16.34 16.22 16.60 5,923,200 96,773,240 16.338 9.797 9.797 9.809 9.737 9.965 9,866,970 9.8078 -1.69%
2014-03-24 0 16.60 16.58 16.62 15.96 16.62 10,635,337 174,659,794 16.423 9.965 9.953 9.977 9.581 9.977 17,716,530 9.8586 3.11%
2014-03-21 0 16.10 16.04 16.12 15.12 16.30 15,319,515 244,678,825 15.972 9.665 9.629 9.677 9.077 9.785 25,519,516 9.5879 6.48%
2014-03-20 0 15.12 15.12 15.16 15.06 15.40 5,648,850 85,703,641 15.172 9.077 9.077 9.101 9.041 9.245 9,409,953 9.1078 -1.82%
2014-03-19 0 15.40 15.36 15.38 15.00 15.64 5,794,700 88,884,920 15.339 9.245 9.221 9.233 9.005 9.389 9,652,913 9.2081 -0.52%
2014-03-18 0 15.48 15.42 15.46 14.94 15.56 16,041,753 245,445,910 15.300 9.293 9.257 9.281 8.969 9.341 26,722,632 9.1849 -0.51%
2014-03-17 0 15.56 15.56 15.60 15.50 16.04 3,275,810 51,347,225 15.675 9.341 9.341 9.365 9.305 9.629 5,456,902 9.4096 -1.39%
2014-03-14 0 15.78 15.76 15.78 15.48 16.22 9,559,155 151,959,739 15.897 9.473 9.461 9.473 9.293 9.737 15,923,807 9.5429 0.51%
2014-03-13 0 15.70 15.62 15.74 15.56 16.46 13,351,738 212,945,004 15.949 9.425 9.377 9.449 9.341 9.881 22,241,558 9.5742 -3.33%
2014-03-12 0 16.24 16.20 16.26 16.08 16.48 15,019,409 243,768,367 16.230 9.749 9.725 9.761 9.653 9.893 25,019,594 9.7431 -1.69%
2014-03-11 0 16.52 16.50 16.54 16.42 16.92 8,532,337 141,255,450 16.555 9.917 9.905 9.929 9.857 10.16 14,213,316 9.9382 -2.36%
2014-03-10 0 16.92 16.88 16.90 16.70 17.10 5,200,227 87,373,338 16.802 10.16 10.13 10.15 10.03 10.27 8,662,629 10.086 -2.20%
2014-03-07 0 17.30 17.26 17.28 17.16 17.68 7,608,059 132,170,064 17.372 10.39 10.36 10.37 10.30 10.61 12,673,638 10.429 -0.69%
2014-03-06 0 17.42 17.38 17.42 16.64 17.58 9,455,030 162,281,105 17.163 10.46 10.43 10.46 9.989 10.55 15,750,354 10.303 2.35%
2014-03-05 0 17.02 17.00 17.02 16.92 17.20 4,915,172 83,815,441 17.052 10.22 10.21 10.22 10.16 10.33 8,187,779 10.237 -0.23%
2014-03-04 0 17.06 17.04 17.10 16.90 17.18 8,345,734 142,158,295 17.034 10.24 10.23 10.27 10.15 10.31 13,902,470 10.225 0.24%
2014-03-03 0 17.02 17.02 17.06 16.96 17.40 10,198,100 174,070,914 17.069 10.22 10.22 10.24 10.18 10.45 16,988,173 10.247 -3.08%
2014-02-28 0 17.56 17.54 17.64 17.54 17.88 8,185,003 144,597,469 17.666 10.54 10.53 10.59 10.53 10.73 13,634,721 10.605 -0.68%
2014-02-27 0 17.68 17.66 17.72 17.24 17.72 7,140,408 124,943,737 17.498 10.61 10.60 10.64 10.35 10.64 11,894,616 10.504 0.23%
2014-02-26 0 17.64 17.64 17.68 17.10 17.76 9,975,500 174,032,740 17.446 10.59 10.59 10.61 10.27 10.66 16,617,362 10.473 1.97%
2014-02-25 0 17.30 17.28 17.32 17.12 17.54 11,750,365 202,942,230 17.271 10.39 10.37 10.40 10.28 10.53 19,573,963 10.368 -0.57%
2014-02-24 0 17.40 17.46 17.48 16.96 18.30 26,366,200 454,031,850 17.220 10.45 10.48 10.49 10.18 10.99 43,921,277 10.337 -5.74%
2014-02-21 0 18.46 18.44 18.50 18.30 18.70 6,591,750 121,313,448 18.404 11.08 11.07 11.11 10.99 11.23 10,980,652 11.048 -0.43%
2014-02-20 0 18.54 18.48 18.54 18.20 18.80 5,444,433 100,391,705 18.439 11.13 11.09 11.13 10.93 11.29 9,069,432 11.069 -0.96%
2014-02-19 0 18.72 18.70 18.76 18.48 18.88 2,400,000 44,779,920 18.658 11.24 11.23 11.26 11.09 11.33 3,997,962 11.201 0.54%
2014-02-18 0 18.62 18.60 18.64 18.38 18.72 2,013,968 37,352,304 18.547 11.18 11.17 11.19 11.03 11.24 3,354,903 11.134 -0.75%
2014-02-17 0 18.76 18.76 18.78 18.72 18.98 1,854,007 34,833,808 18.788 11.26 11.26 11.27 11.24 11.39 3,088,437 11.279 0.32%
2014-02-14 0 18.70 18.68 18.70 18.64 19.14 5,036,566 94,748,465 18.812 11.23 11.21 11.23 11.19 11.49 8,390,000 11.293 -0.85%
2014-02-13 0 18.86 18.84 18.86 18.82 19.22 6,702,586 127,247,916 18.985 11.32 11.31 11.32 11.30 11.54 11,165,285 11.397 -1.57%
2014-02-12 0 19.16 19.10 19.22 18.04 19.48 16,995,334 324,586,927 19.099 11.50 11.47 11.54 10.83 11.69 28,311,124 11.465 4.70%
2014-02-11 0 18.30 18.26 18.34 17.62 18.46 12,720,696 231,780,293 18.221 10.99 10.96 11.01 10.58 11.08 21,190,358 10.938 3.62%
2014-02-10 0 17.66 17.64 17.66 17.56 18.04 3,075,242 54,577,434 17.747 10.60 10.59 10.60 10.54 10.83 5,122,792 10.654 -1.45%
2014-02-07 0 17.92 17.88 17.92 17.62 17.98 6,225,713 111,224,465 17.865 10.76 10.73 10.76 10.58 10.79 10,370,902 10.725 -0.22%
2014-02-06 0 17.96 17.94 18.00 17.60 18.22 6,352,188 114,104,768 17.963 10.78 10.77 10.81 10.57 10.94 10,581,586 10.783 1.47%
2014-02-05 0 17.70 17.68 17.70 17.50 17.86 6,073,319 107,258,395 17.661 10.63 10.61 10.63 10.51 10.72 10,117,041 10.602 -0.23%
2014-02-04 0 17.74 17.68 17.80 17.14 17.80 8,272,206 144,931,829 17.520 10.65 10.61 10.69 10.29 10.69 13,779,985 10.518 -2.95%
2014-01-30 0 18.28 18.20 18.28 17.76 18.34 5,961,150 107,073,837 17.962 10.97 10.93 10.97 10.66 11.01 9,930,188 10.783 0.00%
2014-01-29 0 18.28 18.28 18.30 18.14 18.44 5,159,400 94,360,428 18.289 10.97 10.97 10.99 10.89 11.07 8,594,619 10.979 0.00%
2014-01-28 0 18.28 18.26 18.28 18.12 18.54 6,592,170 120,555,018 18.288 10.97 10.96 10.97 10.88 11.13 10,981,352 10.978 -0.54%
2014-01-27 0 18.38 18.32 18.38 18.10 18.56 10,110,841 184,925,765 18.290 11.03 11.00 11.03 10.87 11.14 16,842,816 10.980 -2.85%
2014-01-24 0 18.92 18.90 19.00 18.90 19.20 6,488,608 123,397,927 19.018 11.36 11.35 11.41 11.35 11.53 10,808,837 11.416 -1.77%
2014-01-23 0 19.26 19.24 19.26 19.08 20.00 9,113,290 176,292,926 19.345 11.56 11.55 11.56 11.45 12.01 15,181,078 11.613 -1.83%
2014-01-22 0 19.62 19.60 19.62 18.96 19.92 9,479,745 185,905,873 19.611 11.78 11.77 11.78 11.38 11.96 15,791,525 11.773 2.29%
2014-01-21 0 19.18 19.16 19.18 18.94 19.40 6,288,415 120,441,164 19.153 11.51 11.50 11.51 11.37 11.65 10,475,352 11.498 1.37%
2014-01-20 0 18.92 18.90 18.92 18.80 19.26 7,188,631 136,333,230 18.965 11.36 11.35 11.36 11.29 11.56 11,974,947 11.385 -2.47%
2014-01-17 0 19.40 19.38 19.40 19.10 19.48 5,458,624 105,443,052 19.317 11.65 11.63 11.65 11.47 11.69 9,093,071 11.596 -0.51%
2014-01-16 0 19.50 19.48 19.50 19.46 19.86 4,973,690 97,522,313 19.608 11.71 11.69 11.71 11.68 11.92 8,285,260 11.771 -1.12%
2014-01-15 0 19.72 19.70 19.74 19.52 19.88 5,123,492 100,781,309 19.670 11.84 11.83 11.85 11.72 11.93 8,534,803 11.808 -0.50%
2014-01-14 0 19.82 19.78 19.80 19.04 19.84 5,882,000 115,268,940 19.597 11.90 11.87 11.89 11.43 11.91 9,798,338 11.764 1.54%
2014-01-13 0 19.52 19.52 19.60 19.34 20.05 4,809,376 94,325,725 19.613 11.72 11.72 11.77 11.61 12.04 8,011,543 11.774 -2.01%
2014-01-10 0 19.92 19.88 19.92 19.50 20.10 9,678,044 192,409,850 19.881 11.96 11.93 11.96 11.71 12.07 16,121,855 11.935 1.94%
2014-01-09 0 19.54 19.56 19.58 19.10 19.90 14,427,264 283,100,861 19.623 11.73 11.74 11.75 11.47 11.95 24,033,188 11.780 2.84%
2014-01-08 0 19.00 18.96 19.00 18.74 19.24 10,362,150 196,576,020 18.971 11.41 11.38 11.41 11.25 11.55 17,261,451 11.388 1.50%
2014-01-07 0 18.72 18.70 18.72 18.50 18.78 5,528,000 102,770,040 18.591 11.24 11.23 11.24 11.11 11.27 9,208,639 11.160 -0.64%
2014-01-06 0 18.84 18.82 18.86 18.54 19.02 11,206,157 210,988,889 18.828 11.31 11.30 11.32 11.13 11.42 18,667,412 11.303 -1.46%
2014-01-03 0 19.12 19.10 19.12 19.00 19.34 6,978,800 133,455,752 19.123 11.48 11.47 11.48 11.41 11.61 11,625,407 11.480 -2.35%
2014-01-02 0 19.58 19.56 19.58 19.16 19.64 4,448,635 86,467,764 19.437 11.75 11.74 11.75 11.50 11.79 7,410,614 11.668 1.87%
2013-12-31 0 19.22 19.18 19.22 19.04 19.72 4,674,124 90,127,316 19.282 11.54 11.51 11.54 11.43 11.84 7,786,237 11.575 0.10%
2013-12-30 0 19.20 19.18 19.22 18.94 19.30 5,133,420 98,076,387 19.105 11.53 11.51 11.54 11.37 11.59 8,551,341 11.469 -0.10%
2013-12-27 0 19.22 19.18 19.24 19.02 19.30 2,370,690 45,507,264 19.196 11.54 11.51 11.55 11.42 11.59 3,949,137 11.523 -0.31%
2013-12-24 0 19.28 19.28 19.30 19.00 19.38 2,231,552 42,929,735 19.238 11.57 11.57 11.59 11.41 11.63 3,717,358 11.548 1.37%
2013-12-23 0 19.02 19.02 19.08 19.00 19.44 4,774,404 91,135,932 19.088 11.42 11.42 11.45 11.41 11.67 7,953,286 11.459 -1.14%
2013-12-20 0 19.24 19.22 19.28 19.06 19.52 6,958,200 133,676,940 19.211 11.55 11.54 11.57 11.44 11.72 11,591,091 11.533 -0.93%
2013-12-19 0 19.42 19.42 19.46 19.38 20.35 9,391,831 186,138,242 19.819 11.66 11.66 11.68 11.63 12.22 15,645,076 11.898 -2.51%
2013-12-18 0 19.92 19.82 19.92 19.54 20.15 6,966,049 138,465,510 19.877 11.96 11.90 11.96 11.73 12.10 11,604,166 11.932 1.43%
2013-12-17 0 19.64 19.66 19.68 19.44 19.80 6,215,111 122,287,874 19.676 11.79 11.80 11.81 11.67 11.89 10,353,241 11.812 0.51%
2013-12-16 0 19.54 19.50 19.56 19.28 19.68 5,930,635 115,986,376 19.557 11.73 11.71 11.74 11.57 11.81 9,879,355 11.740 0.51%
2013-12-13 0 19.44 19.42 19.50 19.32 19.80 6,745,272 131,719,615 19.528 11.67 11.66 11.71 11.60 11.89 11,236,392 11.723 -0.51%
2013-12-12 0 19.54 19.50 19.52 19.26 19.90 20,814,110 405,700,335 19.492 11.73 11.71 11.72 11.56 11.95 34,672,508 11.701 -3.27%
2013-12-11 0 20.20 20.15 20.20 20.05 20.40 4,867,343 98,162,810 20.168 12.13 12.10 12.13 12.04 12.25 8,108,105 12.107 0.50%
2013-12-10 0 20.10 20.10 20.15 20.00 20.30 5,166,205 104,149,515 20.160 12.07 12.07 12.10 12.01 12.19 8,605,955 12.102 -0.50%
2013-12-09 0 20.20 20.20 20.25 20.00 20.80 9,914,767 200,555,338 20.228 12.13 12.13 12.16 12.01 12.49 16,516,192 12.143 -1.94%
2013-12-06 0 20.60 20.55 20.60 20.55 20.80 4,342,055 89,807,712 20.683 12.37 12.34 12.37 12.34 12.49 7,233,071 12.416 -0.96%
2013-12-05 0 20.80 20.75 20.85 20.40 20.90 6,947,463 143,593,063 20.668 12.49 12.46 12.52 12.25 12.55 11,573,205 12.407 0.00%
2013-12-04 0 20.80 20.75 20.80 20.70 21.00 9,188,148 191,406,177 20.832 12.49 12.46 12.49 12.43 12.61 15,305,777 12.505 -1.89%
2013-12-03 0 21.20 21.20 21.25 21.05 21.30 4,231,315 89,634,398 21.184 12.73 12.73 12.76 12.64 12.79 7,048,598 12.717 -1.17%
2013-12-02 0 21.45 21.40 21.45 21.15 21.70 4,678,000 100,225,946 21.425 12.88 12.85 12.88 12.70 13.03 7,792,694 12.862 0.47%
2013-11-29 0 21.35 21.25 21.45 21.05 21.45 6,657,200 141,487,730 21.253 12.82 12.76 12.88 12.64 12.88 11,089,680 12.759 1.43%
2013-11-28 0 21.05 21.00 21.05 20.40 21.35 13,168,098 275,899,905 20.952 12.64 12.61 12.64 12.25 12.82 21,935,648 12.578 2.43%
2013-11-27 0 20.55 20.50 20.55 20.50 21.00 10,973,976 226,689,255 20.657 12.34 12.31 12.34 12.31 12.61 18,280,641 12.401 -1.91%
2013-11-26 0 20.95 21.05 21.10 20.70 21.25 6,399,383 134,610,188 21.035 12.58 12.64 12.67 12.43 12.76 10,660,204 12.627 0.72%
2013-11-25 0 20.80 20.75 20.80 20.70 21.20 5,455,330 114,277,181 20.948 12.49 12.46 12.49 12.43 12.73 9,087,584 12.575 -1.19%
2013-11-22 0 21.05 21.05 21.15 21.00 21.40 3,733,998 79,008,747 21.159 12.64 12.64 12.70 12.61 12.85 6,220,159 12.702 -0.47%
2013-11-21 0 21.15 21.15 21.25 21.00 21.50 9,480,050 200,485,967 21.148 12.70 12.70 12.76 12.61 12.91 15,792,033 12.695 -1.63%
2013-11-20 0 21.50 21.50 21.55 21.05 21.80 13,365,000 285,516,668 21.363 12.91 12.91 12.94 12.64 13.09 22,263,651 12.824 0.23%
2013-11-19 0 21.45 21.45 21.50 21.45 22.55 11,515,530 250,089,371 21.718 12.88 12.88 12.91 12.88 13.54 19,182,771 13.037 -4.67%
2013-11-18 0 22.50 22.45 22.50 21.60 22.55 14,174,542 313,364,663 22.108 13.51 13.48 13.51 12.97 13.54 23,612,200 13.271 5.14%
2013-11-15 0 21.40 21.35 21.40 20.80 21.55 5,599,131 119,483,314 21.340 12.85 12.82 12.85 12.49 12.94 9,327,130 12.810 2.64%
2013-11-14 0 20.85 20.80 20.90 20.55 20.95 3,748,130 77,742,891 20.742 12.52 12.49 12.55 12.34 12.58 6,243,700 12.451 1.46%
2013-11-13 0 20.55 20.55 20.60 20.50 20.95 7,531,925 155,633,111 20.663 12.34 12.34 12.37 12.31 12.58 12,546,812 12.404 -1.67%
2013-11-12 0 20.90 20.90 21.00 20.75 21.45 7,189,000 151,473,600 21.070 12.55 12.55 12.61 12.46 12.88 11,975,562 12.649 0.72%
2013-11-11 0 20.75 20.70 20.80 20.50 21.25 16,652,000 345,174,350 20.729 12.46 12.43 12.49 12.31 12.76 27,739,193 12.444 -1.43%
2013-11-08 0 21.05 21.05 21.15 20.90 21.25 7,724,588 162,874,001 21.085 12.64 12.64 12.70 12.55 12.76 12,867,754 12.658 -1.86%
2013-11-07 0 21.45 21.40 21.50 21.35 21.70 3,374,044 72,465,652 21.477 12.88 12.85 12.91 12.82 13.03 5,620,541 12.893 -0.69%
2013-11-06 0 21.60 21.55 21.65 21.30 21.90 4,485,700 96,916,083 21.606 12.97 12.94 13.00 12.79 13.15 7,472,357 12.970 -0.69%
2013-11-05 0 21.75 21.65 21.70 21.50 21.95 3,171,716 68,908,247 21.726 13.06 13.00 13.03 12.91 13.18 5,283,500 13.042 -0.68%
2013-11-04 0 21.90 21.85 21.90 21.70 22.80 5,682,667 125,317,926 22.053 13.15 13.12 13.15 13.03 13.69 9,466,286 13.238 -3.52%
2013-11-01 0 22.70 22.60 22.70 22.50 22.80 6,639,276 150,855,888 22.722 13.63 13.57 13.63 13.51 13.69 11,059,822 13.640 1.11%
2013-10-31 0 22.45 22.45 22.60 21.90 22.75 13,487,700 304,704,009 22.591 13.48 13.48 13.57 13.15 13.66 22,468,046 13.562 0.67%
2013-10-30 0 22.30 22.25 22.35 21.75 22.35 6,215,145 137,244,508 22.082 13.39 13.36 13.42 13.06 13.42 10,353,297 13.256 2.53%
2013-10-29 0 21.75 21.65 21.75 21.10 21.85 7,744,000 167,359,400 21.611 13.06 13.00 13.06 12.67 13.12 12,900,091 12.974 2.11%
2013-10-28 0 21.30 21.25 21.35 20.80 21.35 5,717,600 120,655,700 21.103 12.79 12.76 12.82 12.49 12.82 9,524,478 12.668 1.91%
2013-10-25 0 20.90 20.85 20.95 20.80 21.40 11,094,477 232,886,737 20.991 12.55 12.52 12.58 12.49 12.85 18,481,374 12.601 -2.11%
2013-10-24 0 21.35 21.25 21.35 21.00 21.75 11,864,100 251,867,837 21.229 12.82 12.76 12.82 12.61 13.06 19,763,425 12.744 -2.06%
2013-10-23 0 21.80 21.80 21.85 21.80 22.45 8,491,107 187,048,779 22.029 13.09 13.09 13.12 13.09 13.48 14,144,634 13.224 -2.90%
2013-10-22 0 22.45 22.45 22.50 22.40 22.75 3,365,200 75,804,719 22.526 13.48 13.48 13.51 13.45 13.66 5,605,809 13.523 -1.00%
2013-10-21 0 22.75 22.65 22.75 22.60 22.90 2,250,965 51,171,823 22.733 13.61 13.55 13.61 13.52 13.70 3,761,768 13.603 0.00%
2013-10-18 0 22.75 22.70 22.75 22.55 23.20 5,030,750 114,489,259 22.758 13.61 13.58 13.61 13.49 13.88 8,407,288 13.618 -0.66%
2013-10-17 0 22.90 22.80 22.90 22.80 23.40 3,300,525 76,194,718 23.086 13.70 13.64 13.70 13.64 14.00 5,515,771 13.814 -0.22%
2013-10-16 0 22.95 22.90 23.00 22.70 23.35 5,047,198 115,634,843 22.911 13.73 13.70 13.76 13.58 13.97 8,434,776 13.709 -1.71%
2013-10-15 0 23.35 23.35 23.40 23.10 23.50 6,228,194 145,175,904 23.309 13.97 13.97 14.00 13.82 14.06 10,408,433 13.948 0.00%
2013-10-11 0 23.35 23.25 23.45 23.20 23.45 5,390,154 125,803,115 23.339 13.97 13.91 14.03 13.88 14.03 9,007,917 13.966 1.52%
2013-10-10 0 23.00 23.00 23.10 22.60 23.15 3,493,602 79,959,457 22.887 13.76 13.76 13.82 13.52 13.85 5,838,438 13.695 0.22%
2013-10-09 0 22.95 22.90 22.95 22.45 23.40 10,845,384 249,529,681 23.008 13.73 13.70 13.73 13.43 14.00 18,124,588 13.767 0.66%
2013-10-08 0 22.80 22.75 22.80 21.75 22.90 9,269,524 207,252,663 22.359 13.64 13.61 13.64 13.01 13.70 15,491,043 13.379 4.11%
2013-10-07 0 21.90 21.85 21.90 21.70 22.05 6,740,766 147,567,957 21.892 13.10 13.07 13.10 12.98 13.19 11,265,033 13.100 -0.45%
2013-10-04 0 22.00 22.00 22.05 21.85 22.10 6,072,389 133,662,029 22.011 13.16 13.16 13.19 13.07 13.22 10,148,055 13.171 -0.90%
2013-10-03 0 22.20 22.10 22.20 21.90 22.30 5,106,346 112,737,200 22.078 13.28 13.22 13.28 13.10 13.34 8,533,623 13.211 0.45%
2013-10-02 0 22.10 22.10 22.25 21.70 22.30 6,218,850 137,248,945 22.070 13.22 13.22 13.31 12.98 13.34 10,392,817 13.206 0.23%
2013-09-30 0 22.05 22.10 22.15 21.80 22.15 5,020,000 110,429,482 21.998 13.19 13.22 13.25 13.04 13.25 8,389,323 13.163 -0.45%
2013-09-27 0 22.15 22.10 22.20 22.00 22.60 4,540,353 101,283,497 22.307 13.25 13.22 13.28 13.16 13.52 7,587,747 13.348 1.14%
2013-09-26 0 21.90 21.90 21.95 21.65 22.10 7,564,400 165,667,400 21.901 13.10 13.10 13.13 12.95 13.22 12,641,474 13.105 -0.68%
2013-09-25 0 22.05 21.90 22.05 21.85 22.60 10,785,412 238,076,592 22.074 13.19 13.10 13.19 13.07 13.52 18,024,364 13.209 -2.22%
2013-09-24 0 22.55 22.50 22.55 22.40 23.50 7,443,100 168,332,416 22.616 13.49 13.46 13.49 13.40 14.06 12,438,759 13.533 -3.43%
2013-09-23 0 23.35 23.30 23.45 23.10 23.60 3,728,013 86,925,255 23.317 13.97 13.94 14.03 13.82 14.12 6,230,181 13.952 -0.43%
2013-09-19 0 23.45 23.50 23.60 23.40 23.90 7,153,575 169,255,673 23.660 14.03 14.06 14.12 14.00 14.30 11,954,911 14.158 1.30%
2013-09-18 0 23.15 23.10 23.15 22.55 23.35 7,564,715 174,124,196 23.018 13.85 13.82 13.85 13.49 13.97 12,642,000 13.773 -0.22%
2013-09-17 0 23.20 23.00 23.20 22.75 23.20 6,975,585 160,679,432 23.035 13.88 13.76 13.88 13.61 13.88 11,657,458 13.783 1.75%
2013-09-16 0 22.80 22.75 22.85 22.60 23.10 6,636,885 151,292,602 22.796 13.64 13.61 13.67 13.52 13.82 11,091,429 13.640 1.56%
2013-09-13 0 22.45 22.35 22.50 22.05 22.65 6,691,392 148,972,378 22.263 13.43 13.37 13.46 13.19 13.55 11,182,520 13.322 -0.22%
2013-09-12 0 22.50 22.45 22.55 22.45 23.00 9,203,324 209,227,324 22.734 13.46 13.43 13.49 13.43 13.76 15,380,410 13.603 0.00%
2013-09-11 0 22.50 22.40 22.50 22.20 22.85 6,736,459 151,609,888 22.506 13.46 13.40 13.46 13.28 13.67 11,257,835 13.467 0.00%
2013-09-10 0 22.50 22.50 22.60 22.00 22.65 13,790,400 308,523,515 22.372 13.46 13.46 13.52 13.16 13.55 23,046,240 13.387 3.21%
2013-09-09 0 21.80 21.70 21.85 21.45 22.20 8,604,450 186,757,715 21.705 13.04 12.98 13.07 12.84 13.28 14,379,584 12.988 0.93%
2013-09-06 0 21.60 21.55 21.70 21.50 22.40 5,383,778 116,853,934 21.705 12.92 12.90 12.98 12.87 13.40 8,997,262 12.988 -2.04%
2013-09-05 0 22.05 22.05 22.10 21.75 22.20 7,959,336 174,868,490 21.970 13.19 13.19 13.22 13.01 13.28 13,301,483 13.147 2.56%
2013-09-04 0 21.50 21.45 21.50 21.45 21.90 6,217,036 134,709,750 21.668 12.87 12.84 12.87 12.84 13.10 10,389,786 12.966 -1.83%
2013-09-03 0 21.90 21.90 21.95 21.55 22.05 9,088,000 197,773,935 21.762 13.10 13.10 13.13 12.90 13.19 15,187,683 13.022 2.10%
2013-09-02 0 21.45 21.45 21.50 21.20 22.00 9,124,281 196,797,224 21.569 12.84 12.84 12.87 12.69 13.16 15,248,315 12.906 1.18%
2013-08-30 0 21.20 21.15 21.30 20.45 21.25 13,798,564 288,498,412 20.908 12.69 12.66 12.75 12.24 12.72 23,059,883 12.511 0.24%
2013-08-29 0 21.15 21.05 21.20 20.30 21.20 13,450,300 279,891,148 20.809 12.66 12.60 12.69 12.15 12.69 22,477,872 12.452 2.17%
2013-08-28 0 20.70 20.60 20.75 20.15 21.05 18,599,000 380,867,347 20.478 12.39 12.33 12.42 12.06 12.60 31,082,276 12.254 -3.27%
2013-08-27 0 21.40 21.35 21.40 21.30 21.75 8,866,598 190,268,984 21.459 12.81 12.78 12.81 12.75 13.01 14,817,681 12.841 -1.38%
2013-08-26 0 21.70 21.70 21.75 21.60 22.30 11,792,927 257,570,477 21.841 12.98 12.98 13.01 12.92 13.34 19,708,103 13.069 -2.69%
2013-08-23 0 22.30 22.20 22.30 22.05 22.50 3,625,400 80,581,975 22.227 13.34 13.28 13.34 13.19 13.46 6,058,696 13.300 0.68%
2013-08-22 0 22.15 22.05 22.15 21.60 22.50 6,943,991 152,805,861 22.005 13.25 13.19 13.25 12.92 13.46 11,604,658 13.168 0.45%
2013-08-21 0 22.05 22.05 22.15 21.70 22.25 8,227,700 181,137,230 22.016 13.19 13.19 13.25 12.98 13.31 13,749,967 13.174 -0.68%
2013-08-20 0 22.20 22.15 22.20 22.15 23.00 5,570,400 125,262,828 22.487 13.28 13.25 13.28 13.25 13.76 9,309,141 13.456 -2.84%
2013-08-19 0 22.85 22.80 22.85 22.80 23.20 3,033,600 69,789,360 23.005 13.67 13.64 13.67 13.64 13.88 5,069,691 13.766 -0.87%
2013-08-16 0 23.05 23.05 23.10 22.80 23.75 10,785,198 249,269,241 23.112 13.79 13.79 13.82 13.64 14.21 18,024,007 13.830 -3.35%
2013-08-15 0 23.85 23.65 23.80 23.30 24.20 14,632,739 347,756,350 23.766 14.27 14.15 14.24 13.94 14.48 24,453,940 14.221 -0.42%
2013-08-13 0 23.95 23.90 23.95 22.70 24.00 12,773,261 300,317,331 23.511 14.33 14.30 14.33 13.58 14.36 21,346,418 14.069 5.97%
2013-08-12 0 22.60 22.60 22.70 22.10 22.80 7,439,054 167,992,537 22.583 13.52 13.52 13.58 13.22 13.64 12,431,998 13.513 2.26%
2013-08-09 0 22.10 22.10 22.15 21.65 22.30 5,138,000 113,272,792 22.046 13.22 13.22 13.25 12.95 13.34 8,586,523 13.192 1.84%
2013-08-08 0 21.70 21.65 21.70 21.65 22.35 5,479,908 120,114,132 21.919 12.98 12.95 12.98 12.95 13.37 9,157,912 13.116 -0.91%
2013-08-07 0 21.90 21.85 21.90 21.75 22.55 3,318,042 73,527,554 22.160 13.10 13.07 13.10 13.01 13.49 5,545,045 13.260 -1.35%
2013-08-06 0 22.20 22.15 22.20 21.90 22.60 5,420,455 120,349,007 22.203 13.28 13.25 13.28 13.10 13.52 9,058,556 13.286 -1.99%
2013-08-05 0 22.65 22.55 22.65 22.40 22.90 6,745,929 152,825,771 22.655 13.55 13.49 13.55 13.40 13.70 11,273,661 13.556 1.34%
2013-08-02 0 22.35 22.35 22.40 21.90 22.75 12,101,856 270,318,115 22.337 13.37 13.37 13.40 13.10 13.61 20,224,379 13.366 3.71%
2013-08-01 0 21.55 21.50 21.60 21.30 21.75 4,944,182 106,380,689 21.516 12.90 12.87 12.92 12.75 13.01 8,262,618 12.875 1.17%
2013-07-31 0 21.30 21.30 21.40 20.75 22.00 20,846,620 446,617,131 21.424 12.75 12.75 12.81 12.42 13.16 34,838,453 12.820 3.40%
2013-07-30 0 20.60 20.55 20.70 19.98 20.75 8,172,000 167,135,802 20.452 12.33 12.30 12.39 11.96 12.42 13,656,882 12.238 1.48%
2013-07-29 0 20.30 20.25 20.30 20.15 20.75 7,468,951 152,011,325 20.352 12.15 12.12 12.15 12.06 12.42 12,481,961 12.178 -2.87%
2013-07-26 0 20.90 20.85 20.95 20.65 21.10 7,410,132 154,597,617 20.863 12.51 12.48 12.54 12.36 12.63 12,383,664 12.484 -0.48%
2013-07-25 0 21.00 20.90 20.95 20.45 21.20 6,937,076 145,425,075 20.963 12.57 12.51 12.54 12.24 12.69 11,593,102 12.544 0.96%
2013-07-24 0 20.80 20.80 20.85 20.35 20.90 8,338,579 172,355,265 20.670 12.45 12.45 12.48 12.18 12.51 13,935,266 12.368 1.71%
2013-07-23 0 20.45 20.45 20.50 19.60 20.60 20,679,236 419,315,847 20.277 12.24 12.24 12.27 11.73 12.33 34,558,724 12.133 4.76%
2013-07-22 0 19.52 19.52 19.56 19.34 20.40 12,497,567 245,316,266 19.629 11.68 11.68 11.70 11.57 12.21 20,885,683 11.746 -1.01%
2013-07-19 0 19.72 19.70 19.74 19.66 20.30 19,864,336 396,223,315 19.946 11.80 11.79 11.81 11.76 12.15 33,196,880 11.936 -2.62%
2013-07-18 0 20.25 20.20 20.25 20.20 20.90 15,142,000 310,590,923 20.512 12.12 12.09 12.12 12.09 12.51 25,305,007 12.274 -3.34%
2013-07-17 0 20.95 20.90 21.00 20.40 21.70 15,971,200 331,741,552 20.771 12.54 12.51 12.57 12.21 12.98 26,690,749 12.429 -1.18%
2013-07-16 0 21.20 21.30 21.35 20.95 22.00 8,119,387 172,540,115 21.250 12.69 12.75 12.78 12.54 13.16 13,568,957 12.716 -2.97%
2013-07-15 0 21.85 21.75 22.00 21.70 22.20 3,599,031 78,953,149 21.937 13.07 13.01 13.16 12.98 13.28 6,014,628 13.127 0.23%
2013-07-12 0 21.80 21.70 21.80 21.50 22.30 6,700,513 146,407,422 21.850 13.04 12.98 13.04 12.87 13.34 11,197,763 13.075 -0.46%
2013-07-11 0 21.90 21.85 21.90 20.90 22.25 16,258,919 353,984,969 21.772 13.10 13.07 13.10 12.51 13.31 27,171,579 13.028 6.57%
2013-07-10 0 20.55 20.60 20.65 20.20 20.90 6,710,000 137,901,550 20.552 12.30 12.33 12.36 12.09 12.51 11,213,617 12.298 -0.24%
2013-07-09 0 20.60 20.50 20.55 20.30 20.95 10,571,453 218,234,122 20.644 12.33 12.27 12.30 12.15 12.54 17,666,800 12.353 1.23%
2013-07-08 0 20.35 20.30 20.50 19.80 20.55 7,542,047 151,720,777 20.117 12.18 12.15 12.27 11.85 12.30 12,604,118 12.037 -1.21%
2013-07-05 0 20.60 20.60 20.70 20.35 21.00 4,928,380 102,088,614 20.714 12.33 12.33 12.39 12.18 12.57 8,236,210 12.395 1.48%
2013-07-04 0 20.30 20.30 20.35 19.30 20.50 9,070,498 181,401,674 19.999 12.15 12.15 12.18 11.55 12.27 15,158,434 11.967 4.53%
2013-07-03 0 19.42 19.40 19.50 19.08 20.00 15,264,274 295,843,761 19.381 11.62 11.61 11.67 11.42 11.97 25,509,349 11.597 -3.62%
2013-07-02 0 20.15 20.05 20.15 19.96 21.70 12,854,642 261,645,934 20.354 12.06 12.00 12.06 11.94 12.98 21,482,420 12.180 -4.95%
2013-06-28 0 21.20 21.15 21.25 20.45 21.25 15,938,292 334,062,715 20.960 12.69 12.66 12.72 12.24 12.72 26,635,754 12.542 4.18%
2013-06-27 0 20.35 20.25 20.45 19.24 20.50 13,950,922 280,092,244 20.077 12.18 12.12 12.24 11.51 12.27 23,314,501 12.014 5.11%
2013-06-26 0 19.36 19.30 19.40 19.02 19.58 20,676,388 398,664,569 19.281 11.58 11.55 11.61 11.38 11.72 34,553,965 11.537 1.47%
2013-06-25 0 19.08 19.02 19.08 18.12 19.60 18,453,950 352,788,318 19.117 11.42 11.38 11.42 10.84 11.73 30,839,871 11.439 0.95%
2013-06-24 0 18.90 18.78 18.90 18.66 19.38 14,220,582 269,619,236 18.960 11.31 11.24 11.31 11.17 11.60 23,765,151 11.345 -0.21%
2013-06-21 0 18.94 18.96 18.98 18.58 19.40 27,486,050 524,294,947 19.075 11.33 11.35 11.36 11.12 11.61 45,934,135 11.414 -1.97%
2013-06-20 0 19.32 19.32 19.34 19.30 20.50 22,690,325 446,166,057 19.663 11.56 11.56 11.57 11.55 12.27 37,919,616 11.766 -6.89%
2013-06-19 0 20.75 20.65 20.70 20.50 21.45 8,729,334 181,707,456 20.816 12.42 12.36 12.39 12.27 12.84 14,588,288 12.456 -3.26%
2013-06-18 0 21.45 21.40 21.45 20.75 21.60 10,547,056 223,093,020 21.152 12.84 12.81 12.84 12.42 12.92 17,626,028 12.657 -1.15%
2013-06-17 0 21.70 21.60 21.70 21.20 22.15 8,291,869 180,648,429 21.786 12.98 12.92 12.98 12.69 13.25 13,857,205 13.036 2.84%
2013-06-14 0 21.10 21.05 21.15 20.95 21.60 10,297,126 218,515,742 21.221 12.63 12.60 12.66 12.54 12.92 17,208,350 12.698 0.00%
2013-06-13 0 21.10 21.05 21.15 20.50 21.40 14,932,068 312,032,649 20.897 12.63 12.60 12.66 12.27 12.81 24,954,173 12.504 -2.31%
2013-06-11 0 21.60 21.65 21.70 21.35 22.25 14,485,200 314,929,768 21.741 12.92 12.95 12.98 12.78 13.31 24,207,376 13.010 -3.36%
2013-06-10 0 22.35 22.35 22.40 22.15 22.95 7,817,893 175,878,187 22.497 13.37 13.37 13.40 13.25 13.73 13,065,106 13.462 -2.83%
2013-06-07 0 23.00 22.95 23.00 22.55 23.20 5,276,352 120,912,379 22.916 13.76 13.73 13.76 13.49 13.88 8,817,734 13.712 0.10%
2013-06-06 0 23.25 23.25 23.30 23.05 23.70 8,489,674 197,169,390 23.225 13.75 13.75 13.78 13.63 14.02 14,356,344 13.734 -1.90%
2013-06-05 0 23.70 23.70 23.75 23.50 23.80 7,821,478 185,286,544 23.689 14.02 14.02 14.04 13.90 14.07 13,226,401 14.009 -0.63%
2013-06-04 0 23.85 23.80 23.90 23.30 24.10 10,195,927 243,004,795 23.834 14.10 14.07 14.13 13.78 14.25 17,241,679 14.094 -0.42%
2013-06-03 0 23.95 23.90 24.05 23.65 24.70 10,211,546 247,611,696 24.248 14.16 14.13 14.22 13.99 14.61 17,268,092 14.339 0.42%
2013-05-31 0 23.85 23.65 23.85 23.00 24.15 14,553,516 345,011,352 23.706 14.10 13.99 14.10 13.60 14.28 24,610,519 14.019 1.27%
2013-05-30 0 23.55 23.50 23.60 23.35 24.50 8,768,575 209,656,903 23.910 13.93 13.90 13.96 13.81 14.49 14,827,976 14.139 -0.63%
2013-05-29 0 23.70 23.55 23.85 23.55 24.30 10,079,224 241,341,640 23.944 14.02 13.93 14.10 13.93 14.37 17,044,330 14.160 -1.25%
2013-05-28 0 24.00 23.95 24.00 23.30 24.15 9,202,000 219,169,610 23.818 14.19 14.16 14.19 13.78 14.28 15,560,913 14.085 3.23%
2013-05-27 0 23.25 23.20 23.30 23.05 23.60 5,356,188 124,888,483 23.317 13.75 13.72 13.78 13.63 13.96 9,057,507 13.788 0.22%
2013-05-24 0 23.20 23.15 23.20 22.85 23.60 8,280,735 191,299,055 23.102 13.72 13.69 13.72 13.51 13.96 14,003,021 13.661 -0.43%
2013-05-23 0 23.30 23.20 23.30 23.00 23.65 8,962,532 208,596,462 23.274 13.78 13.72 13.78 13.60 13.99 15,155,964 13.763 -1.69%
2013-05-22 0 23.70 23.65 23.80 23.55 24.20 5,775,832 137,645,670 23.831 14.02 13.99 14.07 13.93 14.31 9,767,140 14.093 -0.84%
2013-05-21 0 23.90 23.90 23.95 23.30 24.00 12,098,800 287,660,346 23.776 14.13 14.13 14.16 13.78 14.19 20,459,506 14.060 1.06%
2013-05-20 0 23.65 23.60 23.65 23.20 23.95 10,858,000 256,603,173 23.633 13.99 13.96 13.99 13.72 14.16 18,361,269 13.975 3.73%
2013-05-16 0 22.80 22.75 22.80 22.35 23.10 9,087,965 206,310,138 22.701 13.48 13.45 13.48 13.22 13.66 15,368,076 13.425 -0.65%
2013-05-15 0 22.95 22.90 22.95 22.70 23.10 9,589,381 220,152,085 22.958 13.57 13.54 13.57 13.42 13.66 16,215,988 13.576 1.55%
2013-05-14 0 22.60 22.60 22.70 22.55 23.60 12,938,000 295,291,800 22.824 13.36 13.36 13.42 13.34 13.96 21,878,623 13.497 -3.00%
2013-05-13 0 23.30 23.30 23.35 23.05 24.00 7,526,942 176,007,905 23.384 13.78 13.78 13.81 13.63 14.19 12,728,330 13.828 -2.51%
2013-05-10 0 23.90 23.85 23.90 23.40 24.20 7,820,000 185,848,581 23.766 14.13 14.10 14.13 13.84 14.31 13,223,901 14.054 -0.83%
2013-05-09 0 24.10 24.05 24.10 24.00 24.25 7,160,175 172,619,050 24.108 14.25 14.22 14.25 14.19 14.34 12,108,114 14.256 0.21%
2013-05-08 0 24.05 23.95 24.05 23.85 24.05 4,565,078 109,422,404 23.969 14.22 14.16 14.22 14.10 14.22 7,719,711 14.174 0.63%
2013-05-07 0 23.90 23.85 23.90 23.70 24.15 7,011,136 167,440,303 23.882 14.13 14.10 14.13 14.02 14.28 11,856,083 14.123 0.63%
2013-05-06 0 23.75 23.75 23.80 23.75 24.00 6,136,898 146,602,125 23.889 14.04 14.04 14.07 14.04 14.19 10,377,715 14.127 1.06%
2013-05-03 0 23.50 23.50 23.55 23.35 24.25 8,255,557 196,684,922 23.825 13.90 13.90 13.93 13.81 14.34 13,960,444 14.089 -0.63%
2013-05-02 0 23.65 23.60 23.65 23.05 23.80 4,258,729 100,431,192 23.582 13.99 13.96 13.99 13.63 14.07 7,201,664 13.946 0.64%
2013-04-30 0 23.50 23.45 23.65 23.40 23.80 5,390,479 127,421,189 23.638 13.90 13.87 13.99 13.84 14.07 9,115,494 13.979 0.00%
2013-04-29 0 23.50 23.40 23.55 23.30 23.80 4,465,700 104,842,608 23.477 13.90 13.84 13.93 13.78 14.07 7,551,659 13.883 1.08%
2013-04-26 0 23.25 23.25 23.30 23.00 23.55 8,821,087 205,771,737 23.327 13.75 13.75 13.78 13.60 13.93 14,916,775 13.795 0.65%
2013-04-25 0 23.10 23.05 23.15 22.85 23.30 7,564,734 174,328,938 23.045 13.66 13.63 13.69 13.51 13.78 12,792,237 13.628 0.43%
2013-04-24 0 23.00 22.95 23.00 22.60 23.25 5,823,939 133,793,215 22.973 13.60 13.57 13.60 13.36 13.75 9,848,490 13.585 2.68%
2013-04-23 0 22.40 22.30 22.40 22.25 23.25 7,741,000 174,502,679 22.543 13.25 13.19 13.25 13.16 13.75 13,090,309 13.331 -2.82%
2013-04-22 0 23.05 23.00 23.10 22.90 23.70 5,701,734 131,737,626 23.105 13.63 13.60 13.66 13.54 14.02 9,641,837 13.663 -1.28%
2013-04-19 0 23.35 23.30 23.35 22.00 23.85 10,382,941 240,032,149 23.118 13.81 13.78 13.81 13.01 14.10 17,557,927 13.671 5.42%
2013-04-18 0 22.15 22.15 22.30 21.50 22.75 12,382,846 274,968,757 22.206 13.10 13.10 13.19 12.71 13.45 20,939,838 13.131 2.31%
2013-04-17 0 21.65 21.65 21.75 21.60 22.25 8,675,510 190,868,912 22.001 12.80 12.80 12.86 12.77 13.16 14,670,600 13.010 -0.69%
2013-04-16 0 21.80 21.70 21.80 21.20 22.00 6,355,920 138,045,772 21.719 12.89 12.83 12.89 12.54 13.01 10,748,089 12.844 0.46%
2013-04-15 0 21.70 21.65 21.70 21.30 21.90 4,875,128 105,685,948 21.679 12.83 12.80 12.83 12.60 12.95 8,244,017 12.820 -0.23%
2013-04-12 0 21.75 21.65 21.75 21.65 22.10 3,632,854 79,274,404 21.822 12.86 12.80 12.86 12.80 13.07 6,143,287 12.904 -0.23%
2013-04-11 0 21.80 21.75 21.80 21.50 22.00 5,721,030 124,625,226 21.784 12.89 12.86 12.89 12.71 13.01 9,674,468 12.882 1.40%
2013-04-10 0 21.50 21.45 21.65 20.95 21.80 7,992,087 171,412,789 21.448 12.71 12.68 12.80 12.39 12.89 13,514,907 12.683 3.37%
2013-04-09 0 20.80 20.80 20.85 20.70 21.15 4,907,795 102,656,238 20.917 12.30 12.30 12.33 12.24 12.51 8,299,258 12.369 -0.24%
2013-04-08 0 20.85 20.85 20.90 20.50 21.15 4,309,053 89,934,271 20.871 12.33 12.33 12.36 12.12 12.51 7,286,764 12.342 -0.71%
2013-04-05 0 21.00 20.90 21.00 20.65 21.60 7,289,647 152,686,916 20.946 12.42 12.36 12.42 12.21 12.77 12,327,055 12.386 -4.11%
2013-04-03 0 21.90 21.75 21.95 21.75 22.35 3,434,301 75,545,990 21.997 12.95 12.86 12.98 12.86 13.22 5,807,527 13.008 -0.23%
2013-04-02 0 21.95 21.95 22.00 21.20 22.30 4,954,100 108,681,020 21.938 12.98 12.98 13.01 12.54 13.19 8,377,561 12.973 1.15%
2013-03-28 0 21.70 21.65 21.70 21.30 22.10 6,644,261 144,468,651 21.743 12.83 12.80 12.83 12.60 13.07 11,235,684 12.858 -0.91%
2013-03-27 0 21.90 21.80 21.95 21.50 22.20 7,690,704 168,574,278 21.919 12.95 12.89 12.98 12.71 13.13 13,005,257 12.962 2.10%
2013-03-26 0 21.45 21.45 21.50 21.00 21.60 8,415,200 180,703,848 21.474 12.68 12.68 12.71 12.42 12.77 14,230,406 12.698 0.94%
2013-03-25 0 21.25 21.20 21.30 20.95 21.30 3,689,500 78,001,100 21.141 12.57 12.54 12.60 12.39 12.60 6,239,077 12.502 1.67%
2013-03-22 0 20.90 20.85 20.90 20.60 21.30 12,471,634 261,637,479 20.979 12.36 12.33 12.36 12.18 12.60 21,089,982 12.406 -0.71%
2013-03-21 0 21.05 21.00 21.05 20.50 21.35 14,470,006 304,697,939 21.057 12.45 12.42 12.45 12.12 12.63 24,469,301 12.452 1.69%
2013-03-20 0 20.70 20.70 20.75 19.62 20.85 13,474,470 277,759,021 20.614 12.24 12.24 12.27 11.60 12.33 22,785,814 12.190 4.02%
2013-03-19 0 19.90 19.88 19.96 19.62 20.10 9,069,583 180,527,760 19.905 11.77 11.76 11.80 11.60 11.89 15,336,991 11.771 0.40%
2013-03-18 0 19.82 19.76 19.90 18.82 19.96 20,653,561 401,661,877 19.448 11.72 11.69 11.77 11.13 11.80 34,925,915 11.500 2.16%
2013-03-15 0 19.40 19.20 19.40 19.14 20.30 26,902,385 530,867,062 19.733 11.47 11.35 11.47 11.32 12.00 45,492,901 11.669 -5.37%
2013-03-14 0 20.50 20.45 20.60 19.68 20.60 12,759,461 256,256,394 20.084 12.12 12.09 12.18 11.64 12.18 21,576,708 11.877 0.74%
2013-03-13 0 20.35 20.35 20.40 19.86 21.00 18,982,469 387,266,833 20.401 12.03 12.03 12.06 11.74 12.42 32,100,038 12.064 -4.01%
2013-03-12 0 21.20 21.15 21.20 21.00 21.45 6,824,891 144,613,260 21.189 12.54 12.51 12.54 12.42 12.68 11,541,136 12.530 0.71%
2013-03-11 0 21.05 21.00 21.10 20.95 21.60 6,558,600 139,617,422 21.288 12.45 12.42 12.48 12.39 12.77 11,090,829 12.589 -0.24%
2013-03-08 0 21.10 21.05 21.15 20.80 21.25 11,609,827 244,585,034 21.067 12.48 12.45 12.51 12.30 12.57 19,632,635 12.458 1.44%
2013-03-07 0 20.80 20.75 20.80 20.40 20.95 12,520,066 259,524,621 20.729 12.30 12.27 12.30 12.06 12.39 21,171,882 12.258 1.22%
2013-03-06 0 20.55 20.50 20.60 20.40 20.95 17,419,360 359,216,778 20.622 12.15 12.12 12.18 12.06 12.39 29,456,764 12.195 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 11.95 11.95 11.97 11.61 12.09 96,035,864 11.858 -1.94%
2013-03-04 0 20.60 20.50 20.60 20.40 21.90 35,714,125 743,871,978 20.829 12.18 12.12 12.18 12.06 12.95 60,393,870 12.317 -8.85%
2013-03-01 0 22.60 22.40 22.60 22.35 22.70 5,824,796 131,169,290 22.519 13.36 13.25 13.36 13.22 13.42 9,849,940 13.317 -0.22%
2013-02-28 0 22.65 22.60 22.75 21.85 22.90 10,022,201 225,940,684 22.544 13.39 13.36 13.45 12.92 13.54 16,947,902 13.331 3.66%
2013-02-27 0 21.85 21.80 21.90 21.30 22.10 6,779,866 147,933,339 21.820 12.92 12.89 12.95 12.60 13.07 11,464,997 12.903 1.39%
2013-02-26 0 21.55 21.55 21.60 21.50 22.05 6,636,345 143,938,053 21.689 12.74 12.74 12.77 12.71 13.04 11,222,298 12.826 -1.37%
2013-02-25 0 21.85 21.75 21.85 21.65 22.35 6,131,188 134,216,826 21.891 12.92 12.86 12.92 12.80 13.22 10,368,059 12.945 -1.35%
2013-02-22 0 22.15 22.15 22.25 21.50 22.40 10,186,394 225,649,986 22.152 13.10 13.10 13.16 12.71 13.25 17,225,559 13.100 1.84%
2013-02-21 0 21.75 21.60 21.75 21.05 22.00 11,647,452 251,807,677 21.619 12.86 12.77 12.86 12.45 13.01 19,696,260 12.785 1.40%
2013-02-20 0 21.45 21.40 21.45 21.15 21.65 7,150,075 153,087,182 21.411 12.68 12.65 12.68 12.51 12.80 12,091,034 12.661 -0.23%
2013-02-19 0 21.50 21.50 21.60 21.50 22.45 9,354,112 203,453,269 21.750 12.71 12.71 12.77 12.71 13.28 15,818,140 12.862 -4.44%
2013-02-18 0 22.50 22.45 22.55 22.45 22.95 7,911,480 179,015,900 22.627 13.31 13.28 13.34 13.28 13.57 13,378,597 13.381 0.45%
2013-02-15 0 22.40 22.35 22.40 21.65 22.55 8,334,942 186,185,126 22.338 13.25 13.22 13.25 12.80 13.34 14,094,687 13.210 2.05%
2013-02-14 0 21.95 21.90 21.95 21.50 22.55 11,200,632 247,597,612 22.106 12.98 12.95 12.98 12.71 13.34 18,940,672 13.072 3.29%
2013-02-08 0 21.25 21.15 21.20 20.90 21.80 10,178,904 217,158,221 21.334 12.57 12.51 12.54 12.36 12.89 17,212,893 12.616 0.47%
2013-02-07 0 21.15 21.15 21.25 21.00 21.85 19,064,500 404,219,591 21.203 12.51 12.51 12.57 12.42 12.92 32,238,755 12.538 -3.20%
2013-02-06 0 21.85 21.80 21.85 21.75 22.70 8,824,844 195,530,809 22.157 12.92 12.89 12.92 12.86 13.42 14,923,129 13.103 -2.46%
2013-02-05 0 22.40 22.35 22.40 22.20 22.75 12,758,351 285,912,202 22.410 13.25 13.22 13.25 13.13 13.45 21,574,831 13.252 -1.54%
2013-02-04 0 22.75 22.70 22.85 22.50 23.60 8,563,099 197,553,967 23.070 13.45 13.42 13.51 13.31 13.96 14,480,508 13.643 -1.09%
2013-02-01 0 23.00 22.95 23.00 22.85 23.50 9,774,502 225,859,960 23.107 13.60 13.57 13.60 13.51 13.90 16,529,035 13.664 -2.54%
2013-01-31 0 23.60 23.50 23.55 23.50 24.50 7,865,780 187,652,793 23.857 13.96 13.90 13.93 13.90 14.49 13,301,317 14.108 -2.48%
2013-01-30 0 24.20 24.15 24.20 23.80 24.50 9,902,030 239,843,642 24.222 14.31 14.28 14.31 14.07 14.49 16,744,689 14.324 2.11%
2013-01-29 0 23.70 23.65 23.70 23.20 23.75 5,764,618 135,387,324 23.486 14.02 13.99 14.02 13.72 14.04 9,748,176 13.888 1.72%
2013-01-28 0 23.30 23.30 23.40 22.90 23.40 7,209,150 167,521,791 23.237 13.78 13.78 13.84 13.54 13.84 12,190,932 13.742 2.19%
2013-01-25 0 22.80 22.75 22.85 22.45 23.00 8,749,942 198,878,038 22.729 13.48 13.45 13.51 13.28 13.60 14,796,467 13.441 0.66%
2013-01-24 0 22.65 22.55 22.70 22.35 23.15 10,740,221 244,473,680 22.762 13.39 13.34 13.42 13.22 13.69 18,162,100 13.461 -1.31%
2013-01-23 0 22.95 22.90 23.00 22.60 23.50 4,314,572 99,217,860 22.996 13.57 13.54 13.60 13.36 13.90 7,296,096 13.599 -1.92%
2013-01-22 0 23.40 23.35 23.45 22.90 23.70 11,864,410 276,203,230 23.280 13.84 13.81 13.87 13.54 14.02 20,063,144 13.767 0.86%
2013-01-21 0 23.20 23.15 23.20 22.90 23.50 3,532,304 82,003,744 23.215 13.72 13.69 13.72 13.54 13.90 5,973,253 13.728 0.22%
2013-01-18 0 23.15 23.00 23.20 22.65 23.20 13,168,000 301,704,506 22.912 13.69 13.60 13.72 13.39 13.72 22,267,562 13.549 2.66%
2013-01-17 0 22.55 22.50 22.55 22.10 23.00 17,763,994 397,142,992 22.357 13.34 13.31 13.34 13.07 13.60 30,039,553 13.221 -1.74%
2013-01-16 0 22.95 22.85 22.95 22.70 23.20 5,975,743 137,091,387 22.941 13.57 13.51 13.57 13.42 13.72 10,105,196 13.566 -0.86%
2013-01-15 0 23.15 23.05 23.20 23.00 23.60 4,860,715 112,714,785 23.189 13.69 13.63 13.72 13.60 13.96 8,219,644 13.713 -1.07%
2013-01-14 0 23.40 23.40 23.45 22.50 23.50 8,327,323 193,209,838 23.202 13.84 13.84 13.87 13.31 13.90 14,081,803 13.721 3.31%
2013-01-11 0 22.65 22.50 22.70 22.00 22.80 13,473,673 301,931,467 22.409 13.39 13.31 13.42 13.01 13.48 22,784,466 13.252 -0.88%
2013-01-10 0 22.85 22.80 22.85 22.55 23.55 14,120,871 324,099,673 22.952 13.51 13.48 13.51 13.34 13.93 23,878,901 13.573 -0.87%
2013-01-09 0 23.05 23.00 23.05 22.75 23.20 13,346,000 307,120,312 23.012 13.63 13.60 13.63 13.45 13.72 22,568,566 13.608 0.00%
2013-01-08 0 23.05 23.00 23.05 22.80 23.70 12,954,780 297,955,708 23.000 13.63 13.60 13.63 13.48 14.02 21,906,999 13.601 -2.74%
2013-01-07 0 23.70 23.70 23.75 23.25 24.35 15,341,586 367,168,147 23.933 14.02 14.02 14.04 13.75 14.40 25,943,174 14.153 0.85%
2013-01-04 0 23.50 23.35 23.50 22.45 23.50 8,794,188 202,407,961 23.016 13.90 13.81 13.90 13.28 13.90 14,871,288 13.611 0.86%
2013-01-03 0 23.30 23.25 23.35 22.40 23.90 14,675,704 342,100,828 23.311 13.78 13.75 13.81 13.25 14.13 24,817,143 13.785 4.02%
2013-01-02 0 22.40 22.40 22.50 21.10 22.90 11,923,697 265,203,928 22.242 13.25 13.25 13.31 12.48 13.54 20,163,401 13.153 6.16%
2012-12-31 0 21.10 20.95 21.10 20.80 21.30 2,258,000 47,681,448 21.117 12.48 12.39 12.48 12.30 12.60 3,818,359 12.487 0.00%
2012-12-28 0 21.10 21.00 21.15 20.85 21.25 4,267,263 89,759,185 21.034 12.48 12.42 12.51 12.33 12.57 7,216,095 12.439 0.96%
2012-12-27 0 20.90 20.85 20.90 20.75 21.25 5,231,000 109,327,000 20.900 12.36 12.33 12.36 12.27 12.57 8,845,809 12.359 0.00%
2012-12-24 0 20.90 20.75 20.90 20.55 21.05 3,233,996 67,267,165 20.800 12.36 12.27 12.36 12.15 12.45 5,468,804 12.300 -0.48%
2012-12-21 0 21.00 20.90 21.10 20.30 21.15 11,193,252 232,506,566 20.772 12.42 12.36 12.48 12.00 12.51 18,928,192 12.284 2.19%
2012-12-20 0 20.55 20.50 20.60 20.10 20.65 12,033,174 245,383,441 20.392 12.15 12.12 12.18 11.89 12.21 20,348,530 12.059 1.48%
2012-12-19 0 20.25 20.25 20.35 20.00 20.45 11,486,956 232,612,981 20.250 11.97 11.97 12.03 11.83 12.09 19,424,856 11.975 1.45%
2012-12-18 0 19.96 19.88 19.90 19.88 20.35 11,054,484 221,605,565 20.047 11.80 11.76 11.77 11.76 12.03 18,693,530 11.855 -1.92%
2012-12-17 0 20.35 20.25 20.35 20.10 20.70 9,479,907 192,872,827 20.345 12.03 11.97 12.03 11.89 12.24 16,030,864 12.031 -0.97%
2012-12-14 0 20.55 20.55 20.60 20.40 20.85 12,031,404 248,050,119 20.617 12.15 12.15 12.18 12.06 12.33 20,345,537 12.192 -0.48%
2012-12-13 0 20.65 20.60 20.70 20.45 22.00 15,950,799 333,305,727 20.896 12.21 12.18 12.24 12.09 13.01 26,973,375 12.357 -2.13%
2012-12-12 0 21.10 21.05 21.20 21.00 21.60 14,887,353 316,083,923 21.232 12.48 12.45 12.54 12.42 12.77 25,175,050 12.555 0.72%
2012-12-11 0 20.95 20.90 21.00 20.70 21.90 15,437,464 328,485,451 21.278 12.39 12.36 12.42 12.24 12.95 26,105,307 12.583 -3.01%
2012-12-10 0 21.60 21.55 21.60 21.40 22.25 11,203,372 243,816,374 21.763 12.77 12.74 12.77 12.65 13.16 18,945,305 12.869 2.13%
2012-12-07 0 21.15 21.20 21.25 21.10 21.90 19,685,977 423,425,916 21.509 12.51 12.54 12.57 12.48 12.95 33,289,695 12.719 0.48%
2012-12-06 0 21.05 21.00 21.05 20.80 21.60 12,865,100 273,356,323 21.248 12.45 12.42 12.45 12.30 12.77 21,755,347 12.565 1.69%
2012-12-05 0 20.70 20.60 20.70 20.00 21.15 14,781,505 307,133,462 20.778 12.24 12.18 12.24 11.83 12.51 24,996,057 12.287 2.48%
2012-12-04 0 20.20 20.10 20.20 20.05 20.50 9,216,960 186,721,536 20.258 11.95 11.89 11.95 11.86 12.12 15,586,211 11.980 0.25%
2012-12-03 0 20.15 20.10 20.20 20.00 21.50 13,737,108 282,333,574 20.553 11.92 11.89 11.95 11.83 12.71 23,229,944 12.154 -2.66%
2012-11-30 0 20.70 20.70 20.80 19.98 21.15 18,170,090 376,963,189 20.746 12.24 12.24 12.30 11.82 12.51 30,726,276 12.268 3.50%
2012-11-29 0 20.00 19.98 20.00 19.82 20.80 16,614,951 334,978,185 20.161 11.83 11.82 11.83 11.72 12.30 28,096,480 11.922 1.42%
2012-11-28 0 19.72 19.70 19.74 19.58 20.20 10,749,070 212,960,616 19.812 11.66 11.65 11.67 11.58 11.95 18,177,064 11.716 -0.40%
2012-11-27 0 19.80 19.78 19.88 19.76 20.50 8,283,370 165,252,473 19.950 11.71 11.70 11.76 11.69 12.12 14,007,477 11.797 -1.25%
2012-11-26 0 20.05 20.05 20.10 20.00 20.50 8,074,576 162,723,853 20.153 11.86 11.86 11.89 11.83 12.12 13,654,399 11.917 -0.25%
2012-11-23 0 20.10 20.05 20.10 19.62 20.35 11,552,959 232,234,798 20.102 11.89 11.86 11.89 11.60 12.03 19,536,469 11.887 2.34%
2012-11-22 0 19.64 19.60 19.62 19.14 19.80 11,151,569 218,765,101 19.617 11.61 11.59 11.60 11.32 11.71 18,857,704 11.601 3.48%
2012-11-21 0 18.98 18.94 19.00 18.62 19.00 3,766,035 71,052,382 18.867 11.22 11.20 11.24 11.01 11.24 6,368,501 11.157 2.04%
2012-11-20 0 18.60 18.62 18.64 18.54 19.08 7,051,714 133,159,302 18.883 11.00 11.01 11.02 10.96 11.28 11,924,702 11.167 -0.64%
2012-11-19 0 18.72 18.70 18.72 18.42 18.76 3,645,896 67,852,638 18.611 11.07 11.06 11.07 10.89 11.09 6,165,341 11.005 0.32%
2012-11-16 0 18.66 18.64 18.66 18.52 18.94 4,223,000 78,726,727 18.642 11.03 11.02 11.03 10.95 11.20 7,141,245 11.024 0.21%
2012-11-15 0 18.62 18.62 18.66 18.30 18.80 7,577,867 141,537,464 18.678 11.01 11.01 11.03 10.82 11.12 12,814,446 11.045 -0.11%
2012-11-14 0 18.64 18.64 18.66 18.04 18.88 10,579,456 196,008,841 18.527 11.02 11.02 11.03 10.67 11.16 17,890,241 10.956 3.33%
2012-11-13 0 18.04 17.98 18.06 17.84 18.38 9,270,771 167,701,154 18.089 10.67 10.63 10.68 10.55 10.87 15,677,207 10.697 -1.53%
2012-11-12 0 18.32 18.30 18.34 17.84 18.38 5,963,007 108,687,093 18.227 10.83 10.82 10.85 10.55 10.87 10,083,659 10.779 1.66%
2012-11-09 0 18.02 17.98 18.04 17.52 18.12 7,551,220 135,926,923 18.001 10.66 10.63 10.67 10.36 10.72 12,769,385 10.645 1.81%
2012-11-08 0 17.70 17.68 17.72 17.58 18.34 14,491,347 259,948,058 17.938 10.47 10.46 10.48 10.40 10.85 24,505,389 10.608 -3.80%
2012-11-07 0 18.40 18.38 18.42 18.00 18.78 12,191,296 223,598,145 18.341 10.88 10.87 10.89 10.64 11.11 20,615,920 10.846 -1.08%
2012-11-06 0 18.60 18.58 18.66 18.16 18.80 6,093,232 112,931,829 18.534 11.00 10.99 11.03 10.74 11.12 10,303,875 10.960 0.54%
2012-11-05 0 18.50 18.52 18.54 18.42 18.90 6,194,532 115,262,565 18.607 10.94 10.95 10.96 10.89 11.18 10,475,176 11.003 -0.54%
2012-11-02 0 18.60 18.62 18.64 17.78 18.70 14,208,733 261,133,425 18.378 11.00 11.01 11.02 10.51 11.06 24,027,479 10.868 4.97%
2012-11-01 0 17.72 17.70 17.74 17.30 17.86 7,928,794 140,235,561 17.687 10.48 10.47 10.49 10.23 10.56 13,407,876 10.459 0.11%
2012-10-31 0 17.70 17.68 17.72 17.26 17.74 10,631,363 186,170,867 17.511 10.47 10.46 10.48 10.21 10.49 17,978,017 10.355 1.61%
2012-10-30 0 17.42 17.32 17.44 17.04 17.44 6,444,918 111,425,191 17.289 10.30 10.24 10.31 10.08 10.31 10,898,588 10.224 1.87%
2012-10-29 0 17.10 17.10 17.12 16.76 17.12 4,726,125 80,462,521 17.025 10.11 10.11 10.12 9.911 10.12 7,992,047 10.068 0.94%
2012-10-26 0 16.94 16.94 16.96 16.92 17.38 4,198,367 71,726,989 17.084 10.02 10.02 10.03 10.01 10.28 7,099,590 10.103 -1.28%
2012-10-25 0 17.16 17.12 17.18 16.96 17.26 4,054,477 69,550,514 17.154 10.15 10.12 10.16 10.03 10.21 6,856,266 10.144 1.20%
2012-10-24 0 17.02 17.02 17.06 16.96 17.20 6,430,820 109,608,772 17.044 10.03 10.03 10.05 9.992 10.13 10,915,151 10.042 -0.82%
2012-10-22 0 17.16 17.08 17.18 16.82 17.22 6,849,146 116,898,674 17.068 10.11 10.06 10.12 9.910 10.15 11,625,183 10.056 1.18%
2012-10-19 0 16.96 16.92 16.98 16.80 17.12 15,562,654 263,647,421 16.941 9.992 9.969 10.00 9.898 10.09 26,414,783 9.9811 -1.28%
2012-10-18 0 17.18 17.14 17.22 17.14 17.44 8,660,000 149,929,086 17.313 10.12 10.10 10.15 10.10 10.28 14,698,779 10.200 -0.35%
2012-10-17 0 17.24 17.16 17.28 17.02 17.38 9,711,980 167,170,700 17.213 10.16 10.11 10.18 10.03 10.24 16,484,325 10.141 0.23%
2012-10-16 0 17.20 17.10 17.12 16.38 17.30 15,252,022 260,323,500 17.068 10.13 10.07 10.09 9.651 10.19 25,887,541 10.056 5.13%
2012-10-15 0 16.36 16.34 16.36 16.28 16.52 3,753,673 61,409,119 16.360 9.639 9.627 9.639 9.592 9.733 6,371,179 9.6386 -0.85%
2012-10-12 0 16.50 16.52 16.56 16.32 16.66 4,729,600 78,226,140 16.540 9.721 9.733 9.757 9.615 9.815 8,027,638 9.7446 -0.12%
2012-10-11 0 16.52 16.50 16.52 16.22 16.60 4,841,618 79,686,528 16.459 9.733 9.721 9.733 9.556 9.780 8,217,769 9.6969 0.73%
2012-10-10 0 16.40 16.38 16.40 16.30 16.54 4,756,000 77,936,712 16.387 9.662 9.651 9.662 9.603 9.745 8,072,447 9.6547 -1.09%
2012-10-09 0 16.58 16.54 16.58 16.44 16.86 5,344,383 88,854,703 16.626 9.768 9.745 9.768 9.686 9.933 9,071,121 9.7953 0.12%
2012-10-08 0 16.56 16.50 16.66 16.50 17.02 8,356,207 139,380,433 16.680 9.757 9.721 9.815 9.721 10.03 14,183,146 9.8272 -3.38%
2012-10-05 0 17.14 17.12 17.14 16.94 17.34 5,065,823 87,327,580 17.239 10.10 10.09 10.10 9.980 10.22 8,598,316 10.156 0.82%
2012-10-04 0 17.00 16.98 17.04 16.72 17.12 5,590,500 94,993,740 16.992 10.02 10.00 10.04 9.851 10.09 9,488,860 10.011 0.95%
2012-10-03 0 16.84 16.84 16.86 16.72 17.08 7,160,520 120,938,688 16.890 9.922 9.922 9.933 9.851 10.06 12,153,684 9.9508 -1.41%
2012-09-28 0 17.08 17.00 17.08 16.78 17.20 5,376,747 91,407,756 17.001 10.06 10.02 10.06 9.886 10.13 9,126,053 10.016 0.47%
2012-09-27 0 17.00 16.96 16.98 16.58 17.20 5,192,326 88,205,915 16.988 10.02 9.992 10.00 9.768 10.13 8,813,032 10.009 1.80%
2012-09-26 0 16.70 16.68 16.70 16.50 16.76 8,250,976 137,279,117 16.638 9.839 9.827 9.839 9.721 9.874 14,004,535 9.8025 -0.24%
2012-09-25 0 16.74 16.72 16.74 16.46 16.76 6,300,838 104,913,555 16.651 9.863 9.851 9.863 9.698 9.874 10,694,530 9.8100 1.45%
2012-09-24 0 16.50 16.46 16.50 16.20 16.56 3,783,200 62,153,904 16.429 9.721 9.698 9.721 9.544 9.757 6,421,296 9.6793 0.24%
2012-09-21 0 16.46 16.46 16.50 16.28 16.76 14,137,902 233,783,975 16.536 9.698 9.698 9.721 9.592 9.874 23,996,525 9.7424 0.49%
2012-09-20 0 16.38 16.34 16.40 16.32 16.70 9,986,307 164,703,703 16.493 9.651 9.627 9.662 9.615 9.839 16,949,945 9.7171 -1.44%
2012-09-19 0 16.62 16.58 16.64 16.22 16.88 25,401,202 418,080,648 16.459 9.792 9.768 9.804 9.556 9.945 43,113,934 9.6971 -2.24%
2012-09-18 0 17.00 16.98 17.00 16.54 17.24 9,161,193 155,603,593 16.985 10.02 10.00 10.02 9.745 10.16 15,549,464 10.007 0.00%
2012-09-17 0 17.00 16.94 17.02 16.72 17.50 14,305,368 242,772,427 16.971 10.02 9.980 10.03 9.851 10.31 24,280,768 9.9985 -3.41%
2012-09-14 0 17.60 17.56 17.60 17.46 17.90 9,969,042 176,255,970 17.680 10.37 10.35 10.37 10.29 10.55 16,920,641 10.417 2.09%
2012-09-13 0 17.24 17.16 17.20 16.42 17.32 16,494,399 280,669,757 17.016 10.16 10.11 10.13 9.674 10.20 27,996,251 10.025 4.48%
2012-09-12 0 16.50 16.48 16.50 16.26 16.60 6,169,720 101,562,309 16.461 9.721 9.709 9.721 9.580 9.780 10,471,981 9.6985 2.23%
2012-09-11 0 16.14 16.12 16.14 15.98 16.24 3,982,000 64,085,880 16.094 9.509 9.497 9.509 9.415 9.568 6,758,723 9.4820 -0.62%
2012-09-10 0 16.24 16.18 16.22 15.96 16.30 6,711,000 108,487,397 16.166 9.568 9.533 9.556 9.403 9.603 11,390,705 9.5242 0.62%
2012-09-07 0 16.14 16.14 16.16 15.68 16.20 10,091,755 161,710,119 16.024 9.509 9.509 9.521 9.238 9.544 17,128,924 9.4408 3.07%
2012-09-06 0 15.66 15.62 15.66 15.60 15.86 11,531,918 181,300,312 15.722 9.226 9.203 9.226 9.191 9.344 19,573,339 9.2626 1.42%
2012-09-05 0 15.44 15.40 15.44 15.30 15.52 12,714,908 196,038,442 15.418 9.097 9.073 9.097 9.014 9.144 21,581,250 9.0837 -1.03%
2012-09-04 0 15.60 15.58 15.60 15.52 15.86 8,661,737 135,582,199 15.653 9.191 9.179 9.191 9.144 9.344 14,701,728 9.2222 -0.64%
2012-09-03 0 15.70 15.70 15.72 14.90 15.80 16,268,000 251,979,192 15.489 9.250 9.250 9.262 8.779 9.309 27,611,980 9.1257 4.81%
2012-08-31 0 14.98 14.96 14.98 14.90 15.16 5,459,303 81,837,453 14.990 8.826 8.814 8.826 8.779 8.932 9,266,177 8.8318 0.13%
2012-08-30 0 14.96 14.92 14.96 14.86 15.10 4,232,185 63,174,802 14.927 8.814 8.790 8.814 8.755 8.896 7,183,367 8.7946 -0.40%
2012-08-29 0 15.02 15.02 15.06 14.88 15.20 7,865,961 117,607,737 14.951 8.849 8.849 8.873 8.767 8.955 13,351,042 8.8089 -0.79%
2012-08-28 0 15.14 15.12 15.16 14.90 15.22 4,623,300 69,802,528 15.098 8.920 8.908 8.932 8.779 8.967 7,847,213 8.8952 -0.92%
2012-08-27 0 15.28 15.28 15.34 15.12 15.34 5,350,190 81,646,024 15.260 9.002 9.002 9.038 8.908 9.038 9,080,977 8.9909 0.13%
2012-08-24 0 15.26 15.24 15.26 15.06 15.30 8,018,000 122,058,920 15.223 8.991 8.979 8.991 8.873 9.014 13,609,101 8.9689 -0.39%
2012-08-23 0 15.32 15.28 15.32 15.04 15.36 6,279,402 95,645,271 15.232 9.026 9.002 9.026 8.861 9.050 10,658,146 8.9739 2.68%
2012-08-22 0 14.92 14.90 14.92 14.78 15.14 5,155,345 77,064,937 14.949 8.790 8.779 8.790 8.708 8.920 8,750,263 8.8072 -0.13%
2012-08-21 0 14.94 14.92 14.94 14.76 15.12 5,956,000 89,130,710 14.965 8.802 8.790 8.802 8.696 8.908 10,109,230 8.8168 0.95%
2012-08-20 0 14.80 14.78 14.80 14.74 15.18 13,028,172 194,556,943 14.934 8.720 8.708 8.720 8.684 8.944 22,112,959 8.7983 -0.80%
2012-08-17 0 14.92 14.92 14.94 14.82 15.06 7,156,664 106,805,868 14.924 8.790 8.790 8.802 8.731 8.873 12,147,139 8.7927 0.27%
2012-08-16 0 14.88 14.84 14.88 14.82 15.10 4,831,172 72,003,057 14.904 8.767 8.743 8.767 8.731 8.896 8,200,038 8.7808 -0.67%
2012-08-15 0 14.98 14.94 14.98 14.80 15.02 8,521,187 126,947,017 14.898 8.826 8.802 8.826 8.720 8.849 14,463,170 8.7773 -0.13%
2012-08-14 0 15.00 14.98 15.00 14.90 15.42 8,759,436 131,269,405 14.986 8.837 8.826 8.837 8.779 9.085 14,867,554 8.8293 -1.19%
2012-08-13 0 15.18 15.16 15.18 15.12 15.68 3,714,449 56,552,874 15.225 8.944 8.932 8.944 8.908 9.238 6,304,604 8.9701 -2.69%
2012-08-10 0 15.60 15.56 15.60 15.34 15.62 4,628,000 71,739,896 15.501 9.191 9.167 9.191 9.038 9.203 7,855,191 9.1328 0.39%
2012-08-09 0 15.54 15.56 15.58 15.18 15.60 9,189,000 141,602,517 15.410 9.156 9.167 9.179 8.944 9.191 15,596,661 9.0790 2.64%
2012-08-08 0 15.14 15.12 15.14 15.10 15.60 8,603,700 131,077,515 15.235 8.920 8.908 8.920 8.896 9.191 14,603,220 8.9759 -1.30%
2012-08-07 0 15.34 15.32 15.36 15.20 15.48 5,390,634 82,768,933 15.354 9.038 9.026 9.050 8.955 9.120 9,149,624 9.0462 0.26%
2012-08-06 0 15.30 15.30 15.32 15.18 15.40 8,353,724 127,904,420 15.311 9.014 9.014 9.026 8.944 9.073 14,178,932 9.0207 2.68%
2012-08-03 0 14.90 14.90 15.00 14.68 15.06 13,568,367 202,606,517 14.932 8.779 8.779 8.837 8.649 8.873 23,029,842 8.7976 0.54%
2012-08-02 0 14.82 14.80 14.84 14.80 15.62 14,600,269 218,729,695 14.981 8.731 8.720 8.743 8.720 9.203 24,781,309 8.8264 -4.63%
2012-08-01 0 15.54 15.50 15.56 15.36 15.72 5,651,466 87,798,101 15.535 9.156 9.132 9.167 9.050 9.262 9,592,339 9.1529 -1.27%
2012-07-31 0 15.74 15.70 15.72 15.32 15.80 11,344,000 176,137,150 15.527 9.273 9.250 9.262 9.026 9.309 19,254,383 9.1479 2.61%
2012-07-30 0 15.34 15.26 15.34 15.16 15.66 9,586,300 147,034,174 15.338 9.038 8.991 9.038 8.932 9.226 16,271,006 9.0366 -1.29%
2012-07-27 0 15.54 15.50 15.54 15.06 15.56 12,345,234 190,495,606 15.431 9.156 9.132 9.156 8.873 9.167 20,953,796 9.0912 4.58%
2012-07-26 0 14.86 14.82 14.84 14.78 15.26 9,831,566 147,820,834 15.035 8.755 8.731 8.743 8.708 8.991 16,687,300 8.8583 0.81%
2012-07-25 0 14.74 14.70 14.74 14.60 15.02 10,342,725 152,526,624 14.747 8.684 8.661 8.684 8.602 8.849 17,554,900 8.6885 -0.94%
2012-07-24 0 14.88 14.88 14.92 14.74 15.10 6,167,907 91,619,396 14.854 8.767 8.767 8.790 8.684 8.896 10,468,904 8.7516 -0.13%
2012-07-23 0 14.90 14.86 14.96 14.84 15.18 5,327,851 79,587,433 14.938 8.779 8.755 8.814 8.743 8.944 9,043,061 8.8009 -1.32%
2012-07-20 0 15.10 15.08 15.10 14.80 15.28 12,472,928 188,283,100 15.095 8.896 8.885 8.896 8.720 9.002 21,170,533 8.8936 1.34%
2012-07-19 0 14.90 14.86 14.92 14.80 15.16 15,650,243 233,415,026 14.914 8.779 8.755 8.790 8.720 8.932 26,563,449 8.7871 -0.13%
2012-07-18 0 14.92 14.90 14.94 14.90 15.76 14,571,803 219,996,004 15.097 8.790 8.779 8.802 8.779 9.285 24,732,993 8.8948 -5.93%
2012-07-17 0 15.86 15.84 15.86 15.32 15.86 7,015,980 109,822,389 15.653 9.344 9.332 9.344 9.026 9.344 11,908,354 9.2223 2.72%
2012-07-16 0 15.44 15.38 15.46 15.32 15.60 4,172,567 64,399,465 15.434 9.097 9.061 9.108 9.026 9.191 7,082,176 9.0932 0.00%
2012-07-13 0 15.44 15.42 15.48 15.40 15.66 7,018,728 109,022,369 15.533 9.097 9.085 9.120 9.073 9.226 11,913,018 9.1515 0.13%
2012-07-12 0 15.42 15.38 15.40 15.26 15.78 8,860,308 137,500,528 15.519 9.085 9.061 9.073 8.991 9.297 15,038,766 9.1431 -0.90%
2012-07-11 0 15.56 15.56 15.62 15.50 16.00 10,789,871 169,529,039 15.712 9.167 9.167 9.203 9.132 9.427 18,313,849 9.2569 -2.87%
2012-07-10 0 16.02 15.98 16.00 15.52 16.10 10,831,985 171,226,454 15.807 9.438 9.415 9.427 9.144 9.486 18,385,330 9.3132 0.63%
2012-07-09 0 15.92 15.88 15.92 15.80 16.24 11,859,800 190,321,153 16.048 9.379 9.356 9.379 9.309 9.568 20,129,860 9.4547 -2.81%
2012-07-06 0 16.38 16.36 16.38 16.32 16.82 23,728,444 393,054,807 16.565 9.651 9.639 9.651 9.615 9.910 40,274,731 9.7593 0.99%
2012-07-05 0 16.22 16.22 16.24 16.04 16.36 11,828,772 191,789,465 16.214 9.556 9.556 9.568 9.450 9.639 20,077,195 9.5526 -0.49%
2012-07-04 0 16.30 16.30 16.32 15.94 16.48 14,535,734 237,050,136 16.308 9.603 9.603 9.615 9.391 9.709 24,671,772 9.6082 0.25%
2012-07-03 0 16.26 16.22 16.26 16.04 16.48 12,167,858 198,689,048 16.329 9.580 9.556 9.580 9.450 9.709 20,652,732 9.6205 2.91%
2012-06-29 0 15.80 15.76 15.82 15.58 16.06 9,430,294 149,016,274 15.802 9.309 9.285 9.321 9.179 9.462 16,006,214 9.3099 0.77%
2012-06-28 0 15.68 15.62 15.66 15.34 15.80 15,700,903 245,288,726 15.623 9.238 9.203 9.226 9.038 9.309 26,649,435 9.2043 0.77%
2012-06-27 0 15.56 15.54 15.56 14.84 15.70 10,894,000 167,988,560 15.420 9.167 9.156 9.167 8.743 9.250 18,490,589 9.0851 4.85%
2012-06-26 0 14.84 14.88 14.90 14.70 15.10 7,279,220 108,079,673 14.848 8.743 8.767 8.779 8.661 8.896 12,355,156 8.7477 0.00%
2012-06-25 0 14.84 14.84 14.86 14.76 15.34 9,775,026 147,785,701 15.119 8.743 8.743 8.755 8.696 9.038 16,591,334 8.9074 -0.89%
2012-06-22 0 15.14 15.12 15.14 14.68 15.58 13,275,328 202,847,074 15.280 8.822 8.810 8.822 8.554 9.079 22,782,254 8.9037 1.20%
2012-06-21 0 14.96 14.94 14.96 14.84 15.84 22,764,387 344,165,940 15.119 8.717 8.706 8.717 8.647 9.230 39,066,760 8.8097 -5.32%
2012-06-20 0 15.80 15.74 15.78 15.68 16.10 16,902,387 268,546,754 15.888 9.207 9.172 9.195 9.137 9.382 29,006,777 9.2581 0.64%
2012-06-19 0 15.70 15.66 15.72 15.56 15.92 10,271,615 161,469,100 15.720 9.148 9.125 9.160 9.067 9.277 17,627,477 9.1601 -0.25%
2012-06-18 0 15.74 15.72 15.74 15.60 16.10 10,855,339 171,588,374 15.807 9.172 9.160 9.172 9.090 9.382 18,629,226 9.2107 0.13%
2012-06-15 0 15.72 15.64 15.76 15.52 15.82 9,662,511 151,912,430 15.722 9.160 9.114 9.183 9.044 9.218 16,582,173 9.1612 1.81%
2012-06-14 0 15.44 15.38 15.46 15.26 15.68 8,410,111 130,441,596 15.510 8.997 8.962 9.009 8.892 9.137 14,432,885 9.0378 -1.66%
2012-06-13 0 15.70 15.68 15.76 15.32 15.76 14,938,928 232,557,899 15.567 9.148 9.137 9.183 8.927 9.183 25,637,216 9.0711 0.26%
2012-06-12 0 15.66 15.64 15.66 14.94 15.76 12,032,182 186,785,127 15.524 9.125 9.114 9.125 8.706 9.183 20,648,848 9.0458 2.22%
2012-06-11 0 15.32 15.34 15.36 14.98 15.38 10,952,881 166,386,782 15.191 8.927 8.939 8.950 8.729 8.962 18,796,622 8.8520 2.82%
2012-06-08 0 14.90 14.90 14.92 14.72 15.14 17,619,000 263,279,147 14.943 8.682 8.682 8.694 8.577 8.822 30,236,581 8.7073 2.05%
2012-06-07 0 14.60 14.56 14.60 14.46 14.98 10,508,593 154,956,416 14.746 8.507 8.484 8.507 8.426 8.729 18,034,163 8.5924 -0.14%
2012-06-06 0 14.62 14.58 14.66 14.18 14.68 7,765,964 112,926,907 14.541 8.519 8.496 8.542 8.263 8.554 13,327,442 8.4733 3.10%
2012-06-05 0 14.18 14.18 14.20 14.00 14.52 6,428,934 91,713,604 14.266 8.263 8.263 8.274 8.158 8.461 11,032,918 8.3127 0.14%
2012-06-04 0 14.16 14.16 14.20 14.02 14.28 12,773,087 181,126,349 14.180 8.251 8.251 8.274 8.170 8.321 21,920,341 8.2629 -3.01%
2012-06-01 0 14.60 14.60 14.66 14.40 14.94 7,876,668 115,923,253 14.717 8.507 8.507 8.542 8.391 8.706 13,517,425 8.5758 -0.27%
2012-05-31 0 14.64 14.64 14.76 14.56 14.90 16,537,991 242,968,422 14.692 8.531 8.531 8.601 8.484 8.682 28,381,424 8.5608 -2.53%
2012-05-30 0 15.02 15.04 15.10 14.58 15.12 18,331,261 273,520,874 14.921 8.752 8.764 8.799 8.496 8.810 31,458,917 8.6945 1.08%
2012-05-29 0 14.86 14.84 14.86 14.26 14.90 16,230,625 237,010,373 14.603 8.659 8.647 8.659 8.309 8.682 27,853,942 8.5090 5.09%
2012-05-28 0 14.14 14.12 14.14 13.66 14.16 12,422,550 174,344,978 14.035 8.239 8.228 8.239 7.960 8.251 21,318,772 8.1780 3.36%
2012-05-25 0 13.68 13.62 13.68 13.50 13.82 6,406,615 87,639,511 13.680 7.971 7.936 7.971 7.867 8.053 10,994,616 7.9711 0.44%
2012-05-24 0 13.62 13.54 13.56 13.28 13.72 10,419,694 141,612,423 13.591 7.936 7.890 7.901 7.738 7.995 17,881,601 7.9194 1.95%
2012-05-23 0 13.36 13.36 13.38 13.20 13.48 10,560,120 141,077,209 13.359 7.785 7.785 7.797 7.692 7.855 18,122,591 7.7846 -1.91%
2012-05-22 0 13.62 13.60 13.62 13.12 13.78 11,754,156 159,446,953 13.565 7.936 7.925 7.936 7.645 8.030 20,171,718 7.9045 4.29%
2012-05-21 0 13.06 13.06 13.08 12.84 13.18 4,418,597 57,740,723 13.068 7.610 7.610 7.622 7.482 7.680 7,582,909 7.6146 1.08%
2012-05-18 0 12.92 12.88 12.92 12.40 12.94 8,782,080 111,233,616 12.666 7.529 7.505 7.529 7.226 7.540 15,071,234 7.3805 -0.62%
2012-05-17 0 13.00 12.96 13.00 12.80 13.26 9,715,826 126,996,865 13.071 7.575 7.552 7.575 7.459 7.727 16,673,668 7.6166 0.00%
2012-05-16 0 13.00 12.98 13.08 12.96 13.70 11,949,200 157,504,841 13.181 7.575 7.564 7.622 7.552 7.983 20,506,439 7.6808 -6.07%
2012-05-15 0 13.84 13.80 13.84 13.56 13.88 6,726,500 92,186,167 13.705 8.065 8.041 8.065 7.901 8.088 11,543,582 7.9859 0.58%
2012-05-14 0 13.76 13.70 13.74 13.70 13.96 4,429,142 61,205,189 13.819 8.018 7.983 8.006 7.983 8.135 7,601,005 8.0522 -0.29%
2012-05-11 0 13.80 13.76 13.78 13.60 13.82 6,312,316 86,779,261 13.748 8.041 8.018 8.030 7.925 8.053 10,832,786 8.0108 -0.86%
2012-05-10 0 13.92 13.90 13.94 13.60 13.94 6,543,589 90,265,366 13.794 8.111 8.100 8.123 7.925 8.123 11,229,682 8.0381 1.61%
2012-05-09 0 13.70 13.70 13.74 13.66 14.00 9,573,121 131,920,693 13.780 7.983 7.983 8.006 7.960 8.158 16,428,767 8.0299 -1.86%
2012-05-08 0 13.96 13.96 13.98 13.82 14.50 13,205,030 186,346,436 14.112 8.135 8.135 8.146 8.053 8.449 22,661,613 8.2230 -2.10%
2012-05-07 0 14.26 14.20 14.22 14.06 14.48 9,247,000 131,552,290 14.226 8.309 8.274 8.286 8.193 8.438 15,869,100 8.2898 -2.73%
2012-05-04 0 14.66 14.64 14.68 14.56 15.00 13,667,921 200,760,148 14.688 8.542 8.531 8.554 8.484 8.741 23,455,997 8.5590 -3.55%
2012-05-03 0 15.20 15.16 15.20 15.00 15.24 7,729,710 117,125,989 15.153 8.857 8.834 8.857 8.741 8.880 13,265,225 8.8296 1.33%
2012-05-02 0 15.00 15.00 15.04 14.94 15.06 7,624,332 114,296,472 14.991 8.741 8.741 8.764 8.706 8.776 13,084,382 8.7353 0.40%
2012-04-30 0 14.94 14.92 14.94 14.64 15.08 11,725,000 174,461,160 14.879 8.706 8.694 8.706 8.531 8.787 20,121,682 8.6703 0.40%
2012-04-27 0 14.88 14.90 14.92 14.70 14.98 8,959,268 132,930,805 14.837 8.671 8.682 8.694 8.566 8.729 15,375,313 8.6457 -0.27%
2012-04-26 0 14.92 14.90 14.92 14.52 14.96 11,920,000 176,692,484 14.823 8.694 8.682 8.694 8.461 8.717 20,456,328 8.6375 1.50%
2012-04-25 0 14.70 14.68 14.70 14.18 14.72 12,211,400 176,707,550 14.471 8.566 8.554 8.566 8.263 8.577 20,956,410 8.4321 4.26%
2012-04-24 0 14.10 14.08 14.10 13.96 14.40 11,104,640 156,397,593 14.084 8.216 8.204 8.216 8.135 8.391 19,057,061 8.2068 -0.56%
2012-04-23 0 14.18 14.16 14.20 14.10 14.48 5,945,896 84,691,764 14.244 8.263 8.251 8.274 8.216 8.438 10,203,960 8.2999 -1.53%
2012-04-20 0 14.40 14.40 14.42 14.30 14.58 10,586,036 153,023,903 14.455 8.391 8.391 8.403 8.333 8.496 18,167,066 8.4231 -1.50%
2012-04-19 0 14.62 14.62 14.64 14.32 14.70 7,614,100 110,732,050 14.543 8.519 8.519 8.531 8.344 8.566 13,066,823 8.4743 1.11%
2012-04-18 0 14.46 14.44 14.50 14.38 14.98 9,888,634 144,259,758 14.588 8.426 8.414 8.449 8.379 8.729 16,970,230 8.5008 -1.63%
2012-04-17 0 14.70 14.68 14.70 14.56 15.18 9,317,500 137,962,820 14.807 8.566 8.554 8.566 8.484 8.845 15,990,087 8.6280 -1.74%
2012-04-16 0 14.96 14.96 14.98 14.76 15.06 14,508,946 216,360,354 14.912 8.717 8.717 8.729 8.601 8.776 24,899,309 8.6894 -0.27%
2012-04-13 0 15.00 14.92 15.08 14.54 15.08 23,988,767 354,644,495 14.784 8.741 8.694 8.787 8.473 8.787 41,167,961 8.6146 5.49%
2012-04-12 0 14.22 14.20 14.22 13.86 14.38 19,422,390 274,691,940 14.143 8.286 8.274 8.286 8.076 8.379 33,331,442 8.2412 3.04%
2012-04-11 0 13.80 13.78 13.80 13.64 14.00 12,550,433 174,046,579 13.868 8.041 8.030 8.041 7.948 8.158 21,538,236 8.0808 -1.43%
2012-04-10 0 14.00 13.98 14.00 13.90 14.18 10,534,882 147,644,379 14.015 8.158 8.146 8.158 8.100 8.263 18,079,279 8.1665 -2.10%
2012-04-05 0 14.30 14.22 14.30 13.62 14.34 22,881,559 322,083,591 14.076 8.333 8.286 8.333 7.936 8.356 39,267,843 8.2022 2.14%
2012-04-03 0 14.00 13.98 14.00 13.28 14.06 22,933,666 317,203,214 13.831 8.158 8.146 8.158 7.738 8.193 39,357,265 8.0596 5.11%
2012-04-02 0 13.32 13.32 13.34 13.10 13.50 9,671,280 128,638,473 13.301 7.762 7.762 7.773 7.633 7.867 16,597,221 7.7506 -0.75%
2012-03-30 0 13.42 13.34 13.42 12.92 13.66 17,270,900 229,525,460 13.290 7.820 7.773 7.820 7.529 7.960 29,639,195 7.7440 0.30%
2012-03-29 0 13.38 13.34 13.42 13.24 13.92 13,925,000 188,020,710 13.502 7.797 7.773 7.820 7.715 8.111 23,897,179 7.8679 -0.30%
2012-03-28 0 13.42 13.38 13.42 13.24 13.56 16,256,320 218,002,595 13.410 7.820 7.797 7.820 7.715 7.901 27,898,038 7.8143 -1.03%
2012-03-27 0 13.56 13.58 13.66 13.00 13.66 20,612,954 274,831,985 13.333 7.901 7.913 7.960 7.575 7.960 35,374,610 7.7692 5.12%
2012-03-26 0 12.90 12.88 12.90 12.70 13.02 7,672,900 98,823,411 12.880 7.517 7.505 7.517 7.400 7.587 13,167,732 7.5050 0.16%
2012-03-23 0 12.88 12.86 12.92 12.66 12.98 8,698,373 111,713,032 12.843 7.505 7.494 7.529 7.377 7.564 14,927,582 7.4837 -0.92%
2012-03-22 0 13.00 12.94 13.02 12.72 13.10 11,574,152 149,986,432 12.959 7.575 7.540 7.587 7.412 7.633 19,862,806 7.5511 1.56%
2012-03-21 0 12.80 12.76 12.80 12.68 13.16 11,221,110 143,818,075 12.817 7.459 7.435 7.459 7.389 7.668 19,256,939 7.4684 -2.14%
2012-03-20 0 13.08 13.02 13.04 12.80 13.40 16,162,760 211,732,140 13.100 7.622 7.587 7.598 7.459 7.808 27,737,477 7.6334 -1.51%
2012-03-19 0 13.28 13.26 13.34 13.02 13.64 31,292,982 416,374,672 13.306 7.738 7.727 7.773 7.587 7.948 53,702,979 7.7533 3.59%
2012-03-16 0 12.82 12.70 12.72 12.50 13.60 47,339,390 619,375,389 13.084 7.470 7.400 7.412 7.284 7.925 81,240,780 7.6239 -5.32%
2012-03-15 0 13.54 13.54 13.56 13.20 13.76 25,341,552 339,845,915 13.411 7.890 7.890 7.901 7.692 8.018 43,489,522 7.8144 -1.60%
2012-03-14 0 13.76 13.74 13.76 13.70 14.24 32,028,231 447,906,788 13.985 8.018 8.006 8.018 7.983 8.298 54,964,766 8.1490 -0.43%
2012-03-13 0 13.82 13.82 13.88 13.78 14.20 35,018,445 487,562,441 13.923 8.053 8.053 8.088 8.030 8.274 60,096,376 8.1130 -0.43%
2012-03-12 0 13.88 13.84 13.88 13.62 14.24 24,168,345 337,120,009 13.949 8.088 8.065 8.088 7.936 8.298 41,476,141 8.1280 0.43%
2012-03-09 0 13.82 13.74 13.82 13.60 13.88 22,006,562 302,903,067 13.764 8.053 8.006 8.053 7.925 8.088 37,766,230 8.0205 2.07%
2012-03-08 0 13.54 13.50 13.56 13.38 13.70 21,237,471 287,963,326 13.559 7.890 7.867 7.901 7.797 7.983 36,446,366 7.9010 0.59%
2012-03-07 0 13.46 13.42 13.50 13.32 13.78 13,942,242 188,344,295 13.509 7.843 7.820 7.867 7.762 8.030 23,926,768 7.8717 -1.61%
2012-03-06 0 13.68 13.62 13.72 13.54 14.20 13,085,541 179,845,979 13.744 7.971 7.936 7.995 7.890 8.274 22,456,554 8.0086 -2.84%
2012-03-05 0 14.08 14.08 14.16 13.96 14.40 11,440,935 162,813,845 14.231 8.204 8.204 8.251 8.135 8.391 19,634,188 8.2924 -2.09%
2012-03-02 0 14.38 14.34 14.40 13.96 14.46 27,899,631 396,727,235 14.220 8.379 8.356 8.391 8.135 8.426 47,879,531 8.2859 3.90%
2012-03-01 0 13.84 13.80 13.82 13.68 14.80 19,089,347 269,019,466 14.093 8.065 8.041 8.053 7.971 8.624 32,759,895 8.2119 -6.74%
2012-02-29 0 14.84 14.78 14.84 14.64 14.98 14,690,767 217,625,990 14.814 8.647 8.612 8.647 8.531 8.729 25,211,338 8.6321 -1.46%
2012-02-28 0 15.06 15.06 15.10 14.82 15.22 13,075,348 195,989,808 14.989 8.776 8.776 8.799 8.636 8.869 22,439,061 8.7343 1.62%
2012-02-27 0 14.82 14.78 14.90 14.72 15.30 9,407,065 140,841,330 14.972 8.636 8.612 8.682 8.577 8.915 16,143,793 8.7242 -1.59%
2012-02-24 0 15.06 15.06 15.08 14.90 15.48 11,710,000 176,695,440 15.089 8.776 8.776 8.787 8.682 9.020 20,095,940 8.7926 -0.66%
2012-02-23 0 15.16 15.16 15.24 14.86 15.48 14,974,182 228,309,900 15.247 8.834 8.834 8.880 8.659 9.020 25,697,717 8.8844 0.13%
2012-02-22 0 15.14 15.20 15.22 14.66 15.26 17,398,637 262,650,002 15.096 8.822 8.857 8.869 8.542 8.892 29,858,409 8.7965 2.85%
2012-02-21 0 14.72 14.66 14.72 14.54 15.00 11,132,723 163,278,931 14.667 8.577 8.542 8.577 8.473 8.741 19,105,255 8.5463 -1.47%
2012-02-20 0 14.94 14.94 14.96 14.72 15.40 18,586,744 280,582,766 15.096 8.706 8.706 8.717 8.577 8.974 31,897,360 8.7964 0.95%
2012-02-17 0 14.80 14.76 14.78 14.54 14.90 7,156,000 105,187,672 14.699 8.624 8.601 8.612 8.473 8.682 12,280,662 8.5653 2.07%
2012-02-16 0 14.50 14.48 14.50 14.34 14.92 13,438,940 196,073,960 14.590 8.449 8.438 8.449 8.356 8.694 23,063,034 8.5017 -2.16%
2012-02-15 0 14.82 14.80 14.82 14.60 14.98 14,051,467 207,983,223 14.802 8.636 8.624 8.636 8.507 8.729 24,114,213 8.6249 1.79%
2012-02-14 0 14.56 14.54 14.60 13.86 14.78 24,064,654 346,939,065 14.417 8.484 8.473 8.507 8.076 8.612 41,298,193 8.4008 4.15%
2012-02-13 0 13.98 13.98 14.00 13.82 14.64 23,861,609 337,091,105 14.127 8.146 8.146 8.158 8.053 8.531 40,949,741 8.2318 -5.80%
2012-02-10 0 14.84 14.76 14.84 14.64 15.06 18,843,693 280,744,624 14.899 8.647 8.601 8.647 8.531 8.776 32,338,320 8.6815 0.54%
2012-02-09 0 14.76 14.72 14.80 13.86 14.98 33,443,675 490,424,417 14.664 8.601 8.577 8.624 8.076 8.729 57,393,859 8.5449 5.73%
2012-02-08 0 13.96 13.94 13.96 13.60 14.16 10,186,470 142,464,401 13.986 8.135 8.123 8.135 7.925 8.251 17,481,357 8.1495 3.10%
2012-02-07 0 13.54 13.48 13.52 13.22 13.72 6,810,788 91,236,213 13.396 7.890 7.855 7.878 7.703 7.995 11,688,231 7.8058 0.00%
2012-02-06 0 13.54 13.52 13.56 13.52 14.20 9,431,998 129,937,322 13.776 7.890 7.878 7.901 7.878 8.274 16,186,581 8.0275 -3.97%
2012-02-03 0 14.10 14.08 14.10 13.82 14.30 6,891,463 97,227,440 14.108 8.216 8.204 8.216 8.053 8.333 11,826,680 8.2210 0.86%
2012-02-02 0 13.98 13.96 13.98 13.84 14.18 12,213,308 170,919,283 13.995 8.146 8.135 8.146 8.065 8.263 20,959,684 8.1547 2.64%
2012-02-01 0 13.62 13.64 13.68 13.44 13.90 5,157,694 70,643,144 13.697 7.936 7.948 7.971 7.832 8.100 8,851,299 7.9811 -0.58%
2012-01-31 0 13.70 13.66 13.76 13.30 13.78 12,300,611 167,080,637 13.583 7.983 7.960 8.018 7.750 8.030 21,109,508 7.9149 0.29%
2012-01-30 0 13.66 13.56 13.60 13.28 14.10 13,481,645 182,673,813 13.550 7.960 7.901 7.925 7.738 8.216 23,136,322 7.8955 -3.12%
2012-01-27 0 14.10 14.06 14.10 13.92 14.40 7,942,835 112,341,190 14.144 8.216 8.193 8.216 8.111 8.391 13,630,977 8.2416 -2.08%
2012-01-26 0 14.40 14.38 14.40 13.98 14.50 12,788,189 183,196,446 14.325 8.391 8.379 8.391 8.146 8.449 21,946,258 8.3475 3.45%
2012-01-20 0 13.92 13.84 13.90 13.52 13.96 16,352,130 224,977,263 13.758 8.111 8.065 8.100 7.878 8.135 28,062,461 8.0170 1.31%
2012-01-19 0 13.74 13.64 13.78 13.34 14.00 19,514,192 267,873,472 13.727 8.006 7.948 8.030 7.773 8.158 33,488,986 7.9989 0.73%
2012-01-18 0 13.64 13.58 13.70 13.30 13.88 11,524,339 155,911,260 13.529 7.948 7.913 7.983 7.750 8.088 19,777,321 7.8833 1.19%
2012-01-17 0 13.48 13.48 13.50 12.92 13.50 8,609,016 114,757,398 13.330 7.855 7.855 7.867 7.529 7.867 14,774,233 7.7674 4.33%
2012-01-16 0 12.92 12.90 12.92 12.80 13.10 4,204,188 54,335,915 12.924 7.529 7.517 7.529 7.459 7.633 7,214,954 7.5310 -2.86%
2012-01-13 0 13.30 13.24 13.28 12.92 13.34 12,933,458 170,682,798 13.197 7.750 7.715 7.738 7.529 7.773 22,195,559 7.6900 3.26%
2012-01-12 0 12.88 12.84 12.88 12.66 13.16 7,456,133 96,009,272 12.877 7.505 7.482 7.505 7.377 7.668 12,795,730 7.5032 0.62%
2012-01-11 0 12.80 12.76 12.80 12.44 12.94 11,376,087 144,711,728 12.721 7.459 7.435 7.459 7.249 7.540 19,522,900 7.4124 1.59%
2012-01-10 0 12.60 12.60 12.64 12.34 12.74 11,977,372 147,219,004 12.291 7.342 7.342 7.365 7.191 7.424 20,554,786 7.1623 2.27%
2012-01-09 0 12.32 12.28 12.32 11.64 12.34 11,055,571 131,070,559 11.856 7.179 7.156 7.179 6.783 7.191 18,972,851 6.9083 1.99%
2012-01-06 0 12.08 12.02 12.04 11.88 12.36 10,477,076 125,799,064 12.007 7.039 7.004 7.016 6.923 7.202 17,980,076 6.9966 -2.42%
2012-01-05 0 12.38 12.38 12.40 12.22 12.46 15,697,481 194,337,122 12.380 7.214 7.214 7.226 7.121 7.261 26,938,995 7.2140 0.00%
2012-01-04 0 12.38 12.34 12.42 12.32 12.88 10,269,003 129,885,857 12.648 7.214 7.191 7.237 7.179 7.505 17,622,995 7.3702 -2.37%
2012-01-03 0 12.68 12.62 12.70 12.30 12.84 7,181,449 90,408,433 12.589 7.389 7.354 7.400 7.167 7.482 12,324,335 7.3358 1.60%
2011-12-30 0 12.48 12.44 12.52 12.30 12.54 6,788,258 84,605,744 12.464 7.272 7.249 7.295 7.167 7.307 11,649,567 7.2626 0.81%
2011-12-29 0 12.38 12.48 12.50 12.32 12.84 12,023,703 150,092,200 12.483 7.214 7.272 7.284 7.179 7.482 20,634,297 7.2739 -3.58%
2011-12-28 0 12.84 12.80 12.82 12.80 13.18 6,528,735 84,335,067 12.918 7.482 7.459 7.470 7.459 7.680 11,204,190 7.5271 -2.73%
2011-12-23 0 13.20 13.06 13.18 12.96 13.28 6,872,374 90,233,823 13.130 7.692 7.610 7.680 7.552 7.738 11,793,921 7.6509 1.85%
2011-12-22 0 12.96 12.92 12.96 12.52 13.10 11,703,406 150,893,369 12.893 7.552 7.529 7.552 7.295 7.633 20,084,624 7.5129 2.21%
2011-12-21 0 12.68 12.60 12.72 12.40 12.72 12,879,827 161,865,230 12.567 7.389 7.342 7.412 7.226 7.412 22,103,521 7.3231 3.76%
2011-12-20 0 12.22 12.20 12.22 12.16 12.62 15,892,421 196,842,698 12.386 7.121 7.109 7.121 7.086 7.354 27,273,539 7.2174 -2.08%
2011-12-19 0 12.48 12.44 12.50 12.30 12.80 10,460,661 130,997,868 12.523 7.272 7.249 7.284 7.167 7.459 17,951,906 7.2972 -4.00%
2011-12-16 0 13.00 12.94 13.00 11.80 13.00 17,649,682 221,201,909 12.533 7.575 7.540 7.575 6.876 7.575 30,289,236 7.3030 9.06%
2011-12-15 0 11.92 11.92 11.96 11.50 12.00 15,514,070 183,250,081 11.812 6.946 6.946 6.969 6.701 6.992 26,624,237 6.8828 1.19%
2011-12-14 0 11.78 11.78 11.80 11.72 12.38 15,092,600 181,063,218 11.997 6.864 6.864 6.876 6.829 7.214 25,900,938 6.9906 -3.13%
2011-12-13 0 12.16 12.14 12.16 12.10 12.58 11,845,858 146,082,074 12.332 7.086 7.074 7.086 7.051 7.330 20,329,091 7.1859 -4.85%
2011-12-12 0 12.78 12.72 12.78 12.48 12.86 9,048,686 114,598,382 12.665 7.447 7.412 7.447 7.272 7.494 15,528,766 7.3797 0.63%
2011-12-09 0 12.70 12.66 12.70 12.30 12.88 11,264,110 142,618,997 12.661 7.400 7.377 7.400 7.167 7.505 19,330,733 7.3778 -1.70%
2011-12-08 0 12.92 12.84 12.96 12.60 12.98 9,070,396 116,651,500 12.861 7.529 7.482 7.552 7.342 7.564 15,566,023 7.4940 0.78%
2011-12-07 0 12.82 12.80 12.88 12.40 12.88 14,926,000 187,287,480 12.548 7.470 7.459 7.505 7.226 7.505 25,615,030 7.3116 3.39%
2011-12-06 0 12.40 12.38 12.40 12.22 12.54 10,157,899 125,592,925 12.364 7.226 7.214 7.226 7.121 7.307 17,432,325 7.2046 -2.52%
2011-12-05 0 12.72 12.66 12.72 12.50 13.08 14,350,203 183,480,469 12.786 7.412 7.377 7.412 7.284 7.622 24,626,885 7.4504 1.44%
2011-12-02 0 12.54 12.54 12.60 12.48 12.70 16,617,951 208,574,858 12.551 7.307 7.307 7.342 7.272 7.400 28,518,646 7.3136 -0.16%
2011-12-01 0 12.56 12.54 12.58 12.50 12.88 37,309,770 469,241,085 12.577 7.319 7.307 7.330 7.284 7.505 64,028,599 7.3286 10.18%
2011-11-30 0 11.40 11.36 11.38 11.10 11.62 23,953,405 271,629,904 11.340 6.643 6.620 6.631 6.468 6.771 41,107,275 6.6078 -0.35%
2011-11-29 0 11.44 11.42 11.44 11.04 11.74 21,785,705 250,558,984 11.501 6.666 6.654 6.666 6.433 6.841 37,387,209 6.7017 2.51%
2011-11-28 0 11.16 11.10 11.18 10.44 11.20 16,692,190 182,113,920 10.910 6.503 6.468 6.515 6.083 6.526 28,646,050 6.3574 8.14%
2011-11-25 0 10.32 10.32 10.34 10.10 10.58 8,090,000 83,642,659 10.339 6.014 6.014 6.025 5.885 6.165 13,883,532 6.0246 -2.82%
2011-11-24 0 10.62 10.60 10.62 9.960 10.92 24,335,000 254,441,808 10.456 6.188 6.177 6.188 5.804 6.363 41,762,143 6.0926 4.32%
2011-11-23 0 10.18 10.18 10.20 9.960 10.28 17,724,535 179,205,392 10.111 5.932 5.932 5.944 5.804 5.990 30,417,694 5.8915 -0.78%
2011-11-22 0 10.26 10.22 10.26 9.830 10.28 20,295,360 203,953,346 10.049 5.979 5.955 5.979 5.728 5.990 34,829,576 5.8558 0.39%
2011-11-21 0 10.22 10.14 10.22 10.04 10.42 16,237,174 165,667,605 10.203 5.955 5.909 5.955 5.850 6.072 27,865,181 5.9453 -4.49%
2011-11-18 0 10.70 10.66 10.72 10.34 10.84 20,203,200 214,154,907 10.600 6.235 6.212 6.247 6.025 6.317 34,671,417 6.1767 -3.95%
2011-11-17 0 11.14 11.14 11.16 11.02 11.32 14,714,000 163,818,878 11.134 6.491 6.491 6.503 6.421 6.596 25,251,209 6.4876 -4.13%
2011-11-16 0 11.62 11.46 11.62 11.26 11.96 14,176,189 162,013,232 11.429 6.771 6.678 6.771 6.561 6.969 24,328,253 6.6595 -0.85%
2011-11-15 0 11.72 11.66 11.76 11.50 11.82 9,998,819 116,413,965 11.643 6.829 6.794 6.853 6.701 6.888 17,159,322 6.7843 -0.34%
2011-11-14 0 11.76 11.76 11.80 11.56 11.96 13,936,280 164,203,953 11.782 6.853 6.853 6.876 6.736 6.969 23,916,537 6.8657 4.07%
2011-11-11 0 11.30 11.28 11.30 11.14 11.58 7,549,237 85,433,711 11.317 6.585 6.573 6.585 6.491 6.748 12,955,509 6.5944 -1.22%
2011-11-10 0 11.44 11.40 11.42 11.26 11.70 24,724,328 282,919,007 11.443 6.666 6.643 6.654 6.561 6.818 42,430,283 6.6679 -6.08%
2011-11-09 0 12.18 12.18 12.20 11.80 12.52 15,528,245 188,927,626 12.167 7.097 7.097 7.109 6.876 7.295 26,648,564 7.0896 3.40%
2011-11-08 0 11.78 11.76 11.80 11.34 12.26 20,844,177 243,658,728 11.690 6.864 6.853 6.876 6.608 7.144 35,771,420 6.8115 -3.60%
2011-11-07 0 12.22 12.16 12.26 11.94 12.52 8,021,033 97,832,734 12.197 7.121 7.086 7.144 6.957 7.295 13,765,175 7.1073 -2.40%
2011-11-04 0 12.52 12.52 12.58 12.16 12.60 15,708,790 195,529,801 12.447 7.295 7.295 7.330 7.086 7.342 26,958,403 7.2530 5.92%
2011-11-03 0 11.82 11.80 11.82 11.18 12.18 31,012,458 363,700,715 11.728 6.888 6.876 6.888 6.515 7.097 53,221,562 6.8337 2.38%
2011-11-02 0 11.64 11.62 11.70 10.60 11.82 25,579,000 286,831,820 11.214 6.727 6.716 6.762 6.126 6.831 44,258,229 6.4809 3.93%
2011-11-01 0 11.20 11.16 11.18 11.08 11.44 13,531,466 151,864,078 11.223 6.473 6.450 6.461 6.404 6.612 23,412,906 6.4863 -2.95%
2011-10-31 0 11.54 11.50 11.62 11.36 11.94 17,961,573 208,003,338 11.580 6.670 6.646 6.716 6.566 6.901 31,078,127 6.6929 -5.41%
2011-10-28 0 12.20 12.16 12.18 12.16 13.52 45,833,570 580,523,816 12.666 7.051 7.028 7.039 7.028 7.814 79,303,829 7.3202 3.74%
2011-10-27 0 11.76 11.70 11.72 10.28 11.96 29,882,133 342,128,725 11.449 6.797 6.762 6.774 5.941 6.912 51,703,753 6.6171 13.73%
2011-10-26 0 10.34 10.34 10.36 10.04 10.68 19,448,355 200,820,545 10.326 5.976 5.976 5.988 5.803 6.172 33,650,641 5.9678 -0.19%
2011-10-25 0 10.36 10.34 10.36 10.04 10.44 12,762,796 131,733,922 10.322 5.988 5.976 5.988 5.803 6.034 22,082,910 5.9654 1.17%
2011-10-24 0 10.24 10.20 10.28 9.510 10.42 20,016,387 199,873,948 9.9855 5.918 5.895 5.941 5.496 6.022 34,633,482 5.7711 9.99%
2011-10-21 0 9.310 9.320 9.360 9.100 9.440 13,562,553 126,109,405 9.2984 5.381 5.386 5.410 5.259 5.456 23,466,695 5.3740 -1.59%
2011-10-20 0 9.460 9.450 9.470 9.210 10.10 18,914,480 178,849,097 9.4557 5.467 5.462 5.473 5.323 5.837 32,726,901 5.4649 -6.71%
2011-10-19 0 10.14 10.12 10.14 9.950 10.50 7,640,869 77,914,730 10.197 5.860 5.849 5.860 5.751 6.068 13,220,663 5.8934 0.00%
2011-10-18 0 10.14 10.12 10.14 9.940 10.48 20,872,725 213,598,189 10.233 5.860 5.849 5.860 5.745 6.057 36,115,167 5.9144 -6.28%
2011-10-17 0 10.82 10.80 10.82 10.20 10.88 21,633,902 232,311,688 10.738 6.253 6.242 6.253 5.895 6.288 37,432,198 6.2062 7.77%
2011-10-14 0 10.04 10.00 10.06 9.860 10.74 26,904,073 274,325,712 10.196 5.803 5.779 5.814 5.699 6.207 46,550,945 5.8930 -6.34%
2011-10-13 0 10.72 10.72 10.76 9.620 11.02 34,801,502 367,229,822 10.552 6.196 6.196 6.219 5.560 6.369 60,215,523 6.0986 11.90%
2011-10-12 0 9.580 9.580 9.590 8.910 9.800 34,539,099 319,613,382 9.2537 5.537 5.537 5.543 5.150 5.664 59,761,498 5.3481 6.56%
2011-10-11 0 8.990 8.970 9.010 8.930 9.130 22,661,211 204,533,813 9.0257 5.196 5.184 5.207 5.161 5.277 39,209,706 5.2164 4.78%
2011-10-10 0 8.580 8.540 8.580 8.330 8.850 18,789,127 160,856,251 8.5611 4.959 4.936 4.959 4.814 5.115 32,510,008 4.9479 -3.38%
2011-10-07 0 8.880 8.870 8.920 8.250 9.120 32,342,624 285,923,499 8.8405 5.132 5.126 5.155 4.768 5.271 55,961,033 5.1093 7.64%
2011-10-06 0 8.250 8.220 8.250 7.840 8.290 43,405,280 349,153,516 8.0440 4.768 4.751 4.768 4.531 4.791 75,102,265 4.6490 10.00%
2011-10-04 0 7.500 7.490 7.520 7.400 7.990 31,019,185 239,236,189 7.7125 4.335 4.329 4.346 4.277 4.618 53,671,144 4.4574 0.13%
2011-10-03 0 7.490 7.480 7.500 7.280 8.360 32,466,128 249,813,377 7.6946 4.329 4.323 4.335 4.207 4.832 56,174,727 4.4471 -11.78%
2011-09-30 0 8.490 8.480 8.510 8.210 9.030 43,035,757 371,737,147 8.6379 4.907 4.901 4.918 4.745 5.219 74,462,895 4.9922 -8.51%
2011-09-28 0 9.280 9.260 9.300 8.900 9.790 34,774,901 322,835,860 9.2836 5.363 5.352 5.375 5.144 5.658 60,169,496 5.3654 2.32%
2011-09-27 0 9.070 9.050 9.090 8.770 9.170 13,481,701 121,224,841 8.9918 5.242 5.230 5.254 5.069 5.300 23,326,800 5.1968 1.91%
2011-09-26 0 8.900 8.880 8.900 8.610 9.420 18,743,541 167,659,244 8.9449 5.144 5.132 5.144 4.976 5.444 32,431,132 5.1697 0.91%
2011-09-23 0 8.820 8.800 8.820 8.230 9.630 37,494,241 332,773,644 8.8753 5.098 5.086 5.098 4.757 5.566 64,874,652 5.1295 3.89%
2011-09-22 0 8.490 8.480 8.500 8.160 8.950 30,238,589 253,084,645 8.3696 4.907 4.901 4.913 4.716 5.173 52,320,513 4.8372 -7.01%
2011-09-21 0 9.130 9.100 9.130 8.860 9.240 31,443,769 285,304,605 9.0735 5.277 5.259 5.277 5.121 5.340 54,405,784 5.2440 -1.19%
2011-09-20 0 9.240 9.230 9.270 9.130 9.940 27,561,500 255,671,182 9.2764 5.340 5.334 5.358 5.277 5.745 47,688,463 5.3613 -6.29%
2011-09-19 0 9.860 9.850 9.890 9.800 10.60 13,002,956 130,321,952 10.022 5.699 5.693 5.716 5.664 6.126 22,498,448 5.7925 -6.27%
2011-09-16 0 10.52 10.52 10.54 10.24 10.62 21,056,943 220,774,031 10.485 6.080 6.080 6.092 5.918 6.138 36,433,911 6.0596 3.95%
2011-09-15 0 10.12 10.10 10.20 9.990 10.54 16,519,641 167,743,381 10.154 5.849 5.837 5.895 5.774 6.092 28,583,215 5.8686 -2.69%
2011-09-14 0 10.40 10.42 10.44 10.20 11.22 22,976,325 239,898,583 10.441 6.011 6.022 6.034 5.895 6.485 39,754,934 6.0344 -5.97%
2011-09-12 0 11.06 11.00 11.04 10.86 11.14 17,577,200 192,887,140 10.974 6.392 6.357 6.381 6.277 6.438 30,413,063 6.3422 -5.31%
2011-09-09 0 11.68 11.62 11.70 11.56 12.06 7,639,817 89,907,841 11.768 6.750 6.716 6.762 6.681 6.970 13,218,843 6.8015 -2.83%
2011-09-08 0 12.02 11.98 12.04 11.94 12.20 10,366,200 124,844,610 12.043 6.947 6.924 6.959 6.901 7.051 17,936,184 6.9605 0.33%
2011-09-07 0 11.98 11.96 11.98 11.82 12.10 9,952,468 118,913,454 11.948 6.924 6.912 6.924 6.831 6.993 17,220,322 6.9054 1.35%
2011-09-06 0 11.82 11.82 11.84 11.54 12.04 14,165,396 165,373,149 11.674 6.831 6.831 6.843 6.670 6.959 24,509,768 6.7472 -1.66%
2011-09-05 0 12.02 12.10 12.14 11.96 12.42 9,062,951 109,768,393 12.112 6.947 6.993 7.016 6.912 7.178 15,681,229 7.0000 -3.69%
2011-09-02 0 12.48 12.46 12.52 12.38 12.80 6,354,100 79,489,754 12.510 7.213 7.201 7.236 7.155 7.398 10,994,222 7.2301 -2.65%
2011-09-01 0 12.82 12.82 12.84 12.74 13.18 8,985,258 116,412,051 12.956 7.409 7.409 7.421 7.363 7.617 15,546,800 7.4878 0.94%
2011-08-31 0 12.70 12.70 12.74 12.22 12.76 10,958,069 137,720,064 12.568 7.340 7.340 7.363 7.063 7.375 18,960,269 7.2636 2.75%
2011-08-30 0 12.36 12.32 12.36 12.12 12.38 6,490,900 79,730,662 12.283 7.143 7.120 7.143 7.005 7.155 11,230,921 7.0992 2.83%
2011-08-29 0 12.02 12.00 12.06 11.74 12.26 4,424,800 53,265,332 12.038 6.947 6.935 6.970 6.785 7.086 7,656,039 6.9573 1.01%
2011-08-26 0 11.90 11.90 11.94 11.66 12.34 5,065,440 61,003,911 12.043 6.878 6.878 6.901 6.739 7.132 8,764,510 6.9603 -2.46%
2011-08-25 0 12.20 12.18 12.20 12.02 12.32 5,814,900 70,901,250 12.193 7.051 7.039 7.051 6.947 7.120 10,061,268 7.0469 1.50%
2011-08-24 0 12.02 11.98 12.02 11.86 12.36 8,856,198 106,385,185 12.013 6.947 6.924 6.947 6.854 7.143 15,323,494 6.9426 -2.28%
2011-08-23 0 12.30 12.30 12.36 11.50 12.40 26,157,143 315,780,749 12.072 7.109 7.109 7.143 6.646 7.167 45,258,565 6.9773 3.89%
2011-08-22 0 11.84 11.84 11.88 11.02 12.78 61,471,504 714,054,896 11.616 6.843 6.843 6.866 6.369 7.386 106,361,465 6.7135 -7.36%
2011-08-19 0 12.78 12.76 12.78 12.72 12.94 10,491,215 134,266,335 12.798 7.386 7.375 7.386 7.352 7.479 18,152,492 7.3966 -4.77%
2011-08-18 0 13.42 13.40 13.46 13.14 13.70 9,964,070 133,846,729 13.433 7.756 7.745 7.779 7.594 7.918 17,240,396 7.7636 -2.47%
2011-08-17 0 13.76 13.72 13.74 13.50 14.00 7,309,600 100,911,189 13.805 7.953 7.929 7.941 7.802 8.091 12,647,482 7.9788 0.58%
2011-08-16 0 13.68 13.70 13.74 13.54 13.96 8,646,200 118,749,718 13.734 7.906 7.918 7.941 7.825 8.068 14,960,143 7.9377 0.15%
2011-08-15 0 13.66 13.64 13.66 13.20 13.66 8,915,587 119,907,200 13.449 7.895 7.883 7.895 7.629 7.895 15,426,252 7.7729 3.17%
2011-08-12 0 13.24 13.24 13.26 12.86 13.44 12,395,167 164,241,220 13.250 7.652 7.652 7.664 7.432 7.768 21,446,817 7.6581 2.32%
2011-08-11 0 12.94 12.92 12.94 12.84 13.40 16,941,085 220,330,662 13.006 7.479 7.467 7.479 7.421 7.745 29,312,421 7.5166 -1.97%
2011-08-10 0 13.20 13.20 13.30 13.02 13.84 15,367,188 204,655,727 13.318 7.629 7.629 7.687 7.525 7.999 26,589,176 7.6970 -0.15%
2011-08-09 0 13.22 13.18 13.24 12.80 13.80 30,304,372 402,025,003 13.266 7.640 7.617 7.652 7.398 7.976 52,434,335 7.6672 -1.78%
2011-08-08 0 13.46 13.38 13.52 13.02 13.66 15,472,628 207,610,230 13.418 7.779 7.733 7.814 7.525 7.895 26,771,614 7.7549 -3.17%
2011-08-05 0 13.90 13.78 13.92 13.28 13.92 15,669,059 213,918,925 13.652 8.033 7.964 8.045 7.675 8.045 27,111,490 7.8903 -2.11%
2011-08-04 0 14.20 14.16 14.20 14.10 14.48 11,361,684 161,722,126 14.234 8.207 8.184 8.207 8.149 8.369 19,658,627 8.2265 -1.39%
2011-08-03 0 14.40 14.38 14.40 14.28 14.66 11,316,000 162,832,140 14.390 8.322 8.311 8.322 8.253 8.473 19,579,582 8.3164 -4.00%
2011-08-02 0 15.00 14.98 15.00 14.78 15.40 10,635,629 160,141,300 15.057 8.669 8.658 8.669 8.542 8.900 18,402,365 8.7022 -3.85%
2011-08-01 0 15.60 15.54 15.60 15.40 15.60 6,833,200 106,199,110 15.542 9.016 8.981 9.016 8.900 9.016 11,823,188 8.9823 2.09%
2011-07-29 0 15.28 15.16 15.28 15.04 15.30 7,168,700 108,880,726 15.188 8.831 8.762 8.831 8.692 8.843 12,403,689 8.7781 -0.39%
2011-07-28 0 15.34 15.34 15.36 15.00 15.46 4,496,412 68,854,082 15.313 8.866 8.866 8.877 8.669 8.935 7,779,946 8.8502 0.26%
2011-07-27 0 15.30 15.26 15.30 15.00 15.46 5,891,044 90,454,284 15.355 8.843 8.820 8.843 8.669 8.935 10,193,017 8.8741 1.46%
2011-07-26 0 15.08 15.08 15.14 14.94 15.28 9,720,538 146,446,460 15.066 8.715 8.715 8.750 8.635 8.831 16,819,023 8.7072 0.53%
2011-07-25 0 15.00 14.96 15.02 14.92 15.22 5,444,327 81,623,729 14.992 8.669 8.646 8.681 8.623 8.796 9,420,082 8.6649 -2.47%
2011-07-22 0 15.38 15.36 15.38 15.22 15.40 10,425,725 159,882,211 15.335 8.889 8.877 8.889 8.796 8.900 18,039,178 8.8631 1.18%
2011-07-21 0 15.20 15.16 15.20 14.76 15.30 4,854,668 73,002,007 15.037 8.785 8.762 8.785 8.531 8.843 8,399,821 8.6909 0.40%
2011-07-20 0 15.14 15.10 15.14 14.80 15.18 9,936,700 149,568,790 15.052 8.750 8.727 8.750 8.554 8.773 17,193,039 8.6994 3.70%
2011-07-19 0 14.60 14.60 14.64 14.34 14.66 11,463,603 166,727,898 14.544 8.438 8.438 8.461 8.288 8.473 19,834,973 8.4058 0.00%
2011-07-18 0 14.60 14.54 14.62 14.46 14.92 5,056,679 73,916,132 14.618 8.438 8.403 8.450 8.357 8.623 8,749,351 8.4482 -0.54%
2011-07-15 0 14.68 14.68 14.70 14.52 14.92 14,613,699 214,983,148 14.711 8.484 8.484 8.496 8.392 8.623 25,285,447 8.5022 -2.91%
2011-07-14 0 15.12 15.12 15.16 14.82 15.28 25,049,240 377,142,008 15.056 8.739 8.739 8.762 8.565 8.831 43,341,609 8.7016 1.75%
2011-07-13 0 14.86 14.86 14.88 14.50 15.14 13,304,333 199,031,954 14.960 8.588 8.588 8.600 8.380 8.750 23,019,908 8.6461 3.19%
2011-07-12 0 14.40 14.36 14.40 14.30 15.06 23,964,187 348,324,532 14.535 8.322 8.299 8.322 8.265 8.704 41,464,189 8.4006 -6.25%
2011-07-11 0 15.36 15.34 15.36 15.16 15.42 9,633,980 147,910,091 15.353 8.877 8.866 8.877 8.762 8.912 16,669,256 8.8732 -0.13%
2011-07-08 0 15.38 15.38 15.40 15.08 15.52 23,262,644 357,056,444 15.349 8.889 8.889 8.900 8.715 8.970 40,250,339 8.8709 3.36%
2011-07-07 0 14.88 14.84 14.86 14.84 15.20 15,769,737 237,770,533 15.078 8.600 8.577 8.588 8.577 8.785 27,285,689 8.7141 -1.85%
2011-07-06 0 15.16 15.14 15.16 14.94 15.20 33,533,641 505,287,937 15.068 8.762 8.750 8.762 8.635 8.785 58,021,798 8.7086 0.13%
2011-07-05 0 15.14 15.16 15.18 14.64 15.30 37,720,045 569,140,558 15.089 8.750 8.762 8.773 8.461 8.843 65,265,350 8.7204 3.42%
2011-07-04 0 14.64 14.64 14.66 14.28 14.66 20,808,800 302,925,336 14.558 8.461 8.461 8.473 8.253 8.473 36,004,560 8.4135 3.98%
2011-06-30 0 14.08 14.00 14.02 13.74 14.16 11,352,460 158,848,386 13.992 8.138 8.091 8.103 7.941 8.184 19,642,667 8.0869 2.77%
2011-06-29 0 13.70 13.64 13.70 13.48 13.98 11,165,006 153,306,477 13.731 7.918 7.883 7.918 7.791 8.080 19,318,323 7.9358 -0.15%
2011-06-28 0 13.72 13.74 13.76 13.30 13.90 6,463,741 88,004,124 13.615 7.929 7.941 7.953 7.687 8.033 11,183,929 7.8688 0.00%
2011-06-27 0 13.72 13.66 13.72 13.22 13.90 26,505,000 363,498,060 13.714 7.929 7.895 7.929 7.640 8.033 45,860,447 7.9262 1.93%
2011-06-24 0 13.46 13.46 13.48 12.72 13.62 25,211,125 335,670,022 13.314 7.779 7.779 7.791 7.352 7.872 43,621,711 7.6950 6.49%
2011-06-23 0 12.64 12.58 12.66 12.40 12.82 4,364,208 54,874,090 12.574 7.305 7.271 7.317 7.167 7.409 7,551,199 7.2669 0.16%
2011-06-22 0 12.62 12.58 12.62 12.58 12.84 9,595,477 121,871,102 12.701 7.294 7.271 7.294 7.271 7.421 16,602,636 7.3405 0.16%
2011-06-21 0 12.60 12.58 12.62 12.40 12.76 6,005,240 75,471,343 12.568 7.282 7.271 7.294 7.167 7.375 10,390,605 7.2634 1.45%
2011-06-20 0 12.42 12.42 12.46 12.36 12.72 8,952,152 111,482,664 12.453 7.178 7.178 7.201 7.143 7.352 15,489,519 7.1973 -0.96%
2011-06-17 0 12.54 12.52 12.54 12.50 12.74 10,408,576 131,078,860 12.593 7.247 7.236 7.247 7.224 7.363 18,009,506 7.2783 -0.48%
2011-06-16 0 12.60 12.60 12.62 12.28 12.96 15,636,733 197,812,829 12.651 7.282 7.282 7.294 7.097 7.490 27,055,558 7.3114 -3.23%
2011-06-15 0 13.02 13.00 13.06 12.96 13.38 10,026,439 131,471,399 13.112 7.525 7.513 7.548 7.490 7.733 17,348,311 7.5783 -1.36%
2011-06-14 0 13.20 13.16 13.24 12.98 13.44 6,493,450 86,166,156 13.270 7.629 7.606 7.652 7.502 7.768 11,235,334 7.6692 0.92%
2011-06-13 0 13.08 13.06 13.14 12.96 13.18 9,358,439 121,880,053 13.024 7.560 7.548 7.594 7.490 7.617 16,192,499 7.5269 -1.51%
2011-06-10 0 13.28 13.24 13.26 13.14 13.44 8,722,431 115,816,146 13.278 7.675 7.652 7.664 7.594 7.768 15,092,042 7.6740 0.45%
2011-06-09 0 13.22 13.20 13.22 12.94 13.24 11,862,539 155,090,126 13.074 7.640 7.629 7.640 7.479 7.652 20,525,234 7.5561 0.76%
2011-06-08 0 13.12 13.06 13.20 13.06 13.38 13,950,144 183,988,805 13.189 7.583 7.548 7.629 7.548 7.733 24,137,326 7.6226 -2.24%
2011-06-07 0 13.42 13.42 13.46 13.32 13.76 7,589,052 102,472,955 13.503 7.756 7.756 7.779 7.698 7.953 13,131,006 7.8039 0.15%
2011-06-03 0 13.40 13.34 13.36 13.34 13.70 6,717,799 90,777,784 13.513 7.745 7.710 7.721 7.710 7.918 11,623,515 7.8098 -1.47%
2011-06-02 0 13.60 13.58 13.60 13.46 13.78 7,802,412 106,362,821 13.632 7.860 7.849 7.860 7.779 7.964 13,500,174 7.8786 -1.45%
2011-06-01 0 13.80 13.76 13.80 13.62 14.02 8,199,105 113,189,450 13.805 7.976 7.953 7.976 7.872 8.103 14,186,554 7.9786 -1.29%
2011-05-31 0 13.98 13.98 14.04 13.68 14.04 11,017,178 153,137,930 13.900 8.080 8.080 8.114 7.906 8.114 19,062,543 8.0334 2.64%
2011-05-30 0 13.62 13.60 13.62 13.54 13.86 4,634,213 63,243,357 13.647 7.872 7.860 7.872 7.825 8.010 8,018,377 7.8873 -0.87%
2011-05-27 0 13.74 13.68 13.74 13.24 13.76 14,758,676 200,030,674 13.553 7.941 7.906 7.941 7.652 7.953 25,536,294 7.8332 2.69%
2011-05-26 0 13.38 13.36 13.38 13.18 13.52 10,791,300 143,211,210 13.271 7.733 7.721 7.733 7.617 7.814 18,671,716 7.6700 0.75%
2011-05-25 0 13.28 13.26 13.28 13.26 13.44 8,084,600 107,476,594 13.294 7.675 7.664 7.675 7.664 7.768 13,988,431 7.6832 -1.78%
2011-05-24 0 13.52 13.46 13.52 13.12 13.98 18,489,781 246,130,030 13.312 7.814 7.779 7.814 7.583 8.080 31,992,063 7.6935 -0.92%
2011-05-23 0 13.86 13.76 13.90 13.70 14.20 6,730,193 92,919,697 13.806 7.886 7.829 7.909 7.795 8.080 11,828,446 7.8556 -2.67%
2011-05-20 0 14.24 14.22 14.26 14.12 14.28 10,318,180 146,541,614 14.202 8.102 8.091 8.114 8.034 8.125 18,134,403 8.0809 0.42%
2011-05-19 0 14.18 14.18 14.20 13.86 14.32 17,089,462 241,877,387 14.154 8.068 8.068 8.080 7.886 8.148 30,035,063 8.0532 2.46%
2011-05-18 0 13.84 13.80 13.84 13.34 13.94 15,492,019 213,518,543 13.782 7.875 7.852 7.875 7.590 7.932 27,227,526 7.8420 2.98%
2011-05-17 0 13.44 13.42 13.46 12.92 13.48 8,399,596 111,938,151 13.327 7.647 7.636 7.659 7.351 7.670 14,762,454 7.5826 2.75%
2011-05-16 0 13.08 13.08 13.10 13.00 13.34 10,255,639 134,332,679 13.098 7.442 7.442 7.454 7.397 7.590 18,024,486 7.4528 -1.36%
2011-05-13 0 13.26 13.20 13.26 13.04 13.40 13,437,000 176,906,392 13.166 7.545 7.511 7.545 7.420 7.624 23,615,790 7.4910 0.45%
2011-05-12 0 13.20 13.20 13.24 13.16 13.66 18,617,170 248,050,667 13.324 7.511 7.511 7.533 7.488 7.772 32,720,040 7.5810 -3.51%
2011-05-11 0 13.68 13.68 13.70 13.32 13.80 20,450,920 277,004,759 13.545 7.784 7.784 7.795 7.579 7.852 35,942,892 7.7068 0.74%
2011-05-09 0 13.58 13.56 13.58 13.04 13.80 28,180,050 377,302,834 13.389 7.727 7.715 7.727 7.420 7.852 49,526,989 7.6181 5.43%
2011-05-06 0 12.88 12.80 12.84 12.68 13.04 24,406,400 314,505,360 12.886 7.329 7.283 7.306 7.215 7.420 42,894,725 7.3320 -1.53%
2011-05-05 0 13.08 13.10 13.12 12.72 13.20 18,528,820 241,422,549 13.030 7.442 7.454 7.465 7.237 7.511 32,564,763 7.4136 2.19%
2011-05-04 0 12.80 12.74 12.76 12.68 13.18 16,195,820 207,474,487 12.810 7.283 7.249 7.260 7.215 7.499 28,464,470 7.2889 -2.74%
2011-05-03 0 13.16 13.12 13.18 13.08 13.44 16,875,723 223,067,454 13.218 7.488 7.465 7.499 7.442 7.647 29,659,413 7.5210 -1.79%
2011-04-29 0 13.40 13.32 13.34 13.34 13.66 10,481,440 140,994,562 13.452 7.624 7.579 7.590 7.590 7.772 18,421,336 7.6539 -1.90%
2011-04-28 0 13.66 13.64 13.66 13.52 14.20 13,438,552 185,160,240 13.778 7.772 7.761 7.772 7.693 8.080 23,618,518 7.8396 -2.98%
2011-04-27 0 14.08 14.06 14.08 14.04 14.60 9,290,337 132,036,206 14.212 8.011 8.000 8.011 7.989 8.307 16,327,949 8.0865 -2.09%
2011-04-26 0 14.38 14.30 14.34 13.98 14.40 10,397,000 147,031,424 14.142 8.182 8.136 8.159 7.954 8.193 18,272,931 8.0464 0.28%
2011-04-21 0 14.34 14.32 14.36 14.22 14.52 9,110,257 130,595,712 14.335 8.159 8.148 8.171 8.091 8.262 16,011,455 8.1564 0.56%
2011-04-20 0 14.26 14.26 14.28 14.04 14.32 14,450,644 204,411,538 14.145 8.114 8.114 8.125 7.989 8.148 25,397,289 8.0486 2.00%
2011-04-19 0 13.98 13.96 13.98 13.96 14.12 13,215,533 185,200,291 14.014 7.954 7.943 7.954 7.943 8.034 23,226,558 7.9736 -1.27%
2011-04-18 0 14.16 14.14 14.18 14.14 14.52 16,999,583 242,504,939 14.265 8.057 8.045 8.068 8.045 8.262 29,877,099 8.1167 -3.01%
2011-04-15 0 14.60 14.56 14.58 14.44 14.88 12,227,160 178,941,575 14.635 8.307 8.284 8.296 8.216 8.466 21,489,473 8.3269 -2.01%
2011-04-14 0 14.90 14.84 14.90 14.50 15.02 15,160,254 224,191,332 14.788 8.478 8.444 8.478 8.250 8.546 26,644,443 8.4142 -0.27%
2011-04-13 0 14.94 14.92 14.94 14.70 15.18 9,378,616 139,797,499 14.906 8.501 8.489 8.501 8.364 8.637 16,483,101 8.4813 -0.27%
2011-04-12 0 14.98 14.92 14.94 14.88 15.20 7,519,315 112,826,291 15.005 8.523 8.489 8.501 8.466 8.649 13,215,343 8.5375 -0.53%
2011-04-11 0 15.06 15.06 15.08 14.82 15.80 17,188,162 259,783,772 15.114 8.569 8.569 8.580 8.432 8.990 30,208,531 8.5997 -3.71%
2011-04-08 0 15.64 15.64 15.66 15.22 15.66 7,738,265 119,946,673 15.500 8.899 8.899 8.910 8.660 8.910 13,600,152 8.8195 1.56%
2011-04-07 0 15.40 15.34 15.40 15.10 15.52 16,631,280 254,686,748 15.314 8.762 8.728 8.762 8.592 8.831 29,229,800 8.7133 -0.52%
2011-04-06 0 15.48 15.48 15.50 15.08 15.92 33,232,081 515,400,534 15.509 8.808 8.808 8.819 8.580 9.058 58,406,032 8.8244 -0.39%
2011-04-04 0 15.54 15.52 15.58 15.04 15.66 34,057,869 526,038,467 15.445 8.842 8.831 8.865 8.558 8.910 59,857,370 8.7882 4.30%
2011-04-01 0 14.90 14.90 14.98 14.56 15.00 18,743,526 277,313,944 14.795 8.478 8.478 8.523 8.284 8.535 32,942,113 8.4182 2.34%
2011-03-31 0 14.56 14.56 14.60 14.20 14.86 37,657,075 549,135,042 14.583 8.284 8.284 8.307 8.080 8.455 66,183,045 8.2972 3.12%
2011-03-30 0 14.12 14.10 14.12 13.48 14.18 29,561,472 414,258,869 14.013 8.034 8.023 8.034 7.670 8.068 51,954,865 7.9734 5.06%
2011-03-29 0 13.44 13.46 13.48 13.30 13.74 9,484,828 127,513,456 13.444 7.647 7.659 7.670 7.567 7.818 16,669,771 7.6494 -1.47%
2011-03-28 0 13.64 13.64 13.66 13.16 13.70 26,310,460 354,294,128 13.466 7.761 7.761 7.772 7.488 7.795 46,241,148 7.6619 2.71%
2011-03-25 0 13.28 13.26 13.28 13.18 13.44 18,570,415 246,598,478 13.279 7.556 7.545 7.556 7.499 7.647 32,637,867 7.5556 1.37%
2011-03-24 0 13.10 13.06 13.08 12.96 13.28 20,831,750 272,067,701 13.060 7.454 7.431 7.442 7.374 7.556 36,612,208 7.4311 -0.61%
2011-03-23 0 13.18 13.08 13.18 12.88 13.22 7,993,373 104,329,776 13.052 7.499 7.442 7.499 7.329 7.522 14,048,509 7.4264 -0.30%
2011-03-22 0 13.22 13.18 13.22 13.04 13.38 27,603,000 364,852,692 13.218 7.522 7.499 7.522 7.420 7.613 48,512,812 7.5207 -1.05%
2011-03-21 0 13.36 13.32 13.34 12.94 13.38 15,070,874 198,548,596 13.174 7.602 7.579 7.590 7.363 7.613 26,487,356 7.4960 3.89%
2011-03-18 0 12.86 12.84 12.86 12.12 12.92 19,462,460 247,266,169 12.705 7.317 7.306 7.317 6.896 7.351 34,205,654 7.2288 6.46%
2011-03-17 0 12.08 12.08 12.10 11.90 12.16 9,064,077 109,026,377 12.028 6.873 6.873 6.885 6.771 6.919 15,930,292 6.8440 -0.98%
2011-03-16 0 12.20 12.16 12.22 12.10 12.46 11,852,695 144,555,820 12.196 6.942 6.919 6.953 6.885 7.090 20,831,343 6.9393 -0.16%
2011-03-15 0 12.22 12.20 12.24 12.00 12.58 12,577,033 153,153,824 12.177 6.953 6.942 6.964 6.828 7.158 22,104,381 6.9287 -3.02%
2011-03-14 0 12.60 12.62 12.66 12.40 12.82 8,112,000 102,176,152 12.596 7.169 7.181 7.203 7.055 7.294 14,256,999 7.1667 0.16%
2011-03-11 0 12.58 12.58 12.66 12.54 12.92 9,916,188 125,754,572 12.682 7.158 7.158 7.203 7.135 7.351 17,427,894 7.2157 -2.93%
2011-03-10 0 12.96 12.90 12.98 12.78 13.10 4,819,480 62,265,730 12.920 7.374 7.340 7.385 7.272 7.454 8,470,330 7.3510 -0.61%
2011-03-09 0 13.04 13.04 13.06 12.90 13.20 9,166,389 119,534,626 13.041 7.420 7.420 7.431 7.340 7.511 16,110,108 7.4199 0.77%
2011-03-08 0 12.94 12.96 12.98 12.58 13.04 11,060,235 141,984,536 12.837 7.363 7.374 7.385 7.158 7.420 19,438,579 7.3043 2.54%
2011-03-07 0 12.62 12.62 12.66 12.58 12.90 5,567,070 70,382,024 12.643 7.181 7.181 7.203 7.158 7.340 9,784,234 7.1934 -1.10%
2011-03-04 0 12.76 12.74 12.78 12.60 13.00 13,974,000 179,095,260 12.816 7.260 7.249 7.272 7.169 7.397 24,559,578 7.2923 -0.62%
2011-03-03 0 12.84 12.82 12.84 12.64 12.96 7,107,000 91,302,372 12.847 7.306 7.294 7.306 7.192 7.374 12,490,691 7.3096 2.23%
2011-03-02 0 12.56 12.54 12.58 12.40 12.80 4,252,860 53,160,628 12.500 7.146 7.135 7.158 7.055 7.283 7,474,485 7.1123 -1.10%
2011-03-01 0 12.70 12.70 12.72 12.68 12.84 11,347,116 145,006,278 12.779 7.226 7.226 7.237 7.215 7.306 19,942,778 7.2711 0.47%
2011-02-28 0 12.64 12.66 12.68 12.20 12.68 14,184,708 177,787,664 12.534 7.192 7.203 7.215 6.942 7.215 24,929,902 7.1315 0.96%
2011-02-25 0 12.52 12.50 12.52 12.10 12.60 8,134,096 100,642,624 12.373 7.124 7.112 7.124 6.885 7.169 14,295,833 7.0400 3.64%
2011-02-24 0 12.08 12.08 12.10 12.04 12.40 10,618,100 129,604,654 12.206 6.873 6.873 6.885 6.851 7.055 18,661,518 6.9450 -1.47%
2011-02-23 0 12.26 12.22 12.30 12.06 12.48 16,024,789 196,676,218 12.273 6.976 6.953 6.998 6.862 7.101 28,163,880 6.9833 -0.81%
2011-02-22 0 12.36 12.30 12.36 12.20 12.80 11,956,346 147,789,357 12.361 7.033 6.998 7.033 6.942 7.283 21,013,512 7.0331 -3.29%
2011-02-21 0 12.78 12.76 12.80 12.56 12.88 7,245,835 92,470,576 12.762 7.272 7.260 7.283 7.146 7.329 12,734,697 7.2613 0.00%
2011-02-18 0 12.78 12.74 12.80 12.50 12.86 14,750,554 187,893,214 12.738 7.272 7.249 7.283 7.112 7.317 25,924,387 7.2477 1.11%
2011-02-17 0 12.64 12.58 12.64 12.44 12.82 19,646,000 247,099,344 12.578 7.192 7.158 7.192 7.078 7.294 34,528,229 7.1564 -2.17%
2011-02-16 0 12.92 12.90 13.00 12.74 13.14 9,481,529 122,137,375 12.882 7.351 7.340 7.397 7.249 7.476 16,663,973 7.3294 -1.52%
2011-02-15 0 13.12 13.10 13.16 13.00 13.30 11,449,011 150,484,014 13.144 7.465 7.454 7.488 7.397 7.567 20,121,861 7.4786 -0.46%
2011-02-14 0 13.18 13.16 13.18 12.62 13.36 13,205,200 173,610,654 13.147 7.499 7.488 7.499 7.181 7.602 23,208,397 7.4805 3.45%
2011-02-11 0 12.74 12.72 12.80 12.38 13.00 19,597,542 247,109,462 12.609 7.249 7.237 7.283 7.044 7.397 34,443,063 7.1744 -1.09%
2011-02-10 0 12.88 12.88 12.90 12.88 13.30 15,206,000 197,677,316 13.000 7.329 7.329 7.340 7.329 7.567 26,724,842 7.3968 -3.59%
2011-02-09 0 13.36 13.36 13.38 13.32 13.84 18,349,246 247,320,245 13.478 7.602 7.602 7.613 7.579 7.875 32,249,158 7.6690 -3.88%
2011-02-08 0 13.90 13.88 13.90 13.84 14.06 3,702,842 51,536,845 13.918 7.909 7.897 7.909 7.875 8.000 6,507,817 7.9192 -0.57%
2011-02-07 0 13.98 13.98 14.00 13.94 14.28 4,586,000 64,412,400 14.045 7.954 7.954 7.966 7.932 8.125 8,059,985 7.9916 -2.10%
2011-02-02 0 14.28 14.24 14.28 13.98 14.42 7,923,423 112,148,294 14.154 8.125 8.102 8.125 7.954 8.205 13,925,571 8.0534 2.59%
2011-02-01 0 13.92 13.90 13.92 13.76 14.08 6,696,100 92,964,512 13.883 7.920 7.909 7.920 7.829 8.011 11,768,527 7.8994 -1.00%
2011-01-31 0 14.06 14.04 14.06 13.72 14.12 8,421,829 118,234,009 14.039 8.000 7.989 8.000 7.806 8.034 14,801,529 7.9880 1.15%
2011-01-28 0 13.90 13.90 13.92 13.78 14.00 8,116,000 112,795,580 13.898 7.909 7.909 7.920 7.841 7.966 14,264,029 7.9077 -0.43%
2011-01-27 0 13.96 13.98 14.00 13.76 14.10 20,445,151 285,376,314 13.958 7.943 7.954 7.966 7.829 8.023 35,932,752 7.9420 -3.86%
2011-01-26 0 14.52 14.48 14.56 14.24 14.62 7,106,241 102,182,522 14.379 8.262 8.239 8.284 8.102 8.319 12,489,357 8.1816 -0.14%
2011-01-25 0 14.54 14.50 14.56 14.52 14.66 5,370,828 78,399,099 14.597 8.273 8.250 8.284 8.262 8.341 9,439,335 8.3056 0.00%
2011-01-24 0 14.54 14.50 14.54 14.40 14.72 8,847,789 128,849,842 14.563 8.273 8.250 8.273 8.193 8.375 15,550,162 8.2861 0.97%
2011-01-21 0 14.40 14.40 14.42 14.12 14.54 9,162,299 132,033,672 14.411 8.193 8.193 8.205 8.034 8.273 16,102,920 8.1994 1.98%
2011-01-20 0 14.12 14.12 14.14 14.12 14.44 4,884,938 69,591,828 14.246 8.034 8.034 8.045 8.034 8.216 8,585,374 8.1059 -1.53%
2011-01-19 0 14.34 14.32 14.34 14.18 14.50 5,222,874 74,888,653 14.339 8.159 8.148 8.159 8.068 8.250 9,179,303 8.1584 1.85%
2011-01-18 0 14.08 14.06 14.10 14.04 14.36 8,013,500 113,456,520 14.158 8.011 8.000 8.023 7.989 8.171 14,083,883 8.0558 -0.42%
2011-01-17 0 14.14 14.12 14.14 14.10 14.66 14,956,000 213,361,156 14.266 8.045 8.034 8.045 8.023 8.341 26,285,462 8.1171 -3.68%
2011-01-14 0 14.68 14.64 14.66 14.56 14.80 7,543,000 110,556,790 14.657 8.353 8.330 8.341 8.284 8.421 13,256,970 8.3395 -1.48%
2011-01-13 0 14.90 14.88 14.90 14.78 15.38 7,789,398 116,296,662 14.930 8.478 8.466 8.478 8.410 8.751 13,690,019 8.4950 -1.19%
2011-01-12 0 15.08 15.04 15.08 14.74 15.14 4,953,407 74,259,020 14.992 8.580 8.558 8.580 8.387 8.614 8,705,710 8.5299 1.62%
2011-01-11 0 14.84 14.78 14.80 14.54 15.00 10,396,000 153,324,960 14.748 8.444 8.410 8.421 8.273 8.535 18,271,173 8.3916 -0.40%
2011-01-10 0 14.90 14.88 14.90 14.86 15.36 7,991,150 120,407,077 15.068 8.478 8.466 8.478 8.455 8.740 14,044,602 8.5732 -2.99%
2011-01-07 0 15.36 15.32 15.36 15.00 15.40 9,710,668 148,552,436 15.298 8.740 8.717 8.740 8.535 8.762 17,066,689 8.7042 1.19%
2011-01-06 0 15.18 15.16 15.18 15.12 15.50 13,423,867 204,333,253 15.222 8.637 8.626 8.637 8.603 8.819 23,592,709 8.6609 -2.32%
2011-01-05 0 15.54 15.46 15.50 14.98 15.68 20,875,366 319,476,502 15.304 8.842 8.796 8.819 8.523 8.922 36,688,864 8.7077 4.30%
2011-01-04 0 14.90 14.88 14.90 14.46 15.02 18,077,119 268,061,387 14.829 8.478 8.466 8.478 8.228 8.546 31,770,890 8.4373 3.04%
2011-01-03 0 14.46 14.44 14.46 14.12 14.56 6,917,639 99,800,741 14.427 8.228 8.216 8.228 8.034 8.284 12,157,886 8.2087 1.83%
2010-12-31 0 14.20 14.12 14.28 14.04 14.30 4,474,586 63,430,972 14.176 8.080 8.034 8.125 7.989 8.136 7,864,172 8.0658 1.00%
2010-12-30 0 14.06 14.06 14.10 13.86 14.20 6,730,666 94,933,737 14.105 8.000 8.000 8.023 7.886 8.080 11,829,277 8.0253 0.14%
2010-12-29 0 14.04 13.98 14.04 13.84 14.10 2,986,000 41,783,640 13.993 7.989 7.954 7.989 7.875 8.023 5,247,953 7.9619 1.15%
2010-12-28 0 13.88 13.88 13.90 13.60 13.92 8,014,304 110,628,356 13.804 7.897 7.897 7.909 7.738 7.920 14,085,296 7.8542 -1.70%
2010-12-24 0 14.12 14.10 14.14 13.96 14.14 2,022,000 28,469,364 14.080 8.034 8.023 8.045 7.943 8.045 3,553,705 8.0112 -0.56%
2010-12-23 0 14.20 14.18 14.20 14.14 14.38 6,791,310 96,954,744 14.276 8.080 8.068 8.080 8.045 8.182 11,935,860 8.1230 0.57%
2010-12-22 0 14.12 14.10 14.12 13.84 14.24 9,785,600 138,329,924 14.136 8.034 8.023 8.034 7.875 8.102 17,198,383 8.0432 1.00%
2010-12-21 0 13.98 13.96 13.98 13.56 14.38 9,560,102 133,752,598 13.991 7.954 7.943 7.954 7.715 8.182 16,802,066 7.9605 2.95%
2010-12-20 0 13.58 13.54 13.60 13.40 13.64 5,320,753 72,092,553 13.549 7.727 7.704 7.738 7.624 7.761 9,351,327 7.7093 0.30%
2010-12-17 0 13.54 13.56 13.62 13.40 13.66 9,941,300 134,361,018 13.515 7.704 7.715 7.750 7.624 7.772 17,472,029 7.6901 0.00%
2010-12-16 0 13.54 13.52 13.54 13.40 13.90 8,794,800 119,075,172 13.539 7.704 7.693 7.704 7.624 7.909 15,457,033 7.7036 -1.74%
2010-12-15 0 13.78 13.70 13.78 13.70 13.96 5,573,194 76,926,197 13.803 7.841 7.795 7.841 7.795 7.943 9,794,997 7.8536 -0.29%
2010-12-14 0 13.82 13.80 13.82 13.70 14.00 9,984,484 137,814,913 13.803 7.863 7.852 7.863 7.795 7.966 17,547,926 7.8536 -0.43%
2010-12-13 0 13.88 13.84 13.90 13.76 14.02 8,032,954 111,815,834 13.920 7.897 7.875 7.909 7.829 7.977 14,118,074 7.9200 0.87%
2010-12-10 0 13.76 13.74 13.76 13.72 13.88 7,814,897 107,604,037 13.769 7.829 7.818 7.829 7.806 7.897 13,734,834 7.8344 -0.72%
2010-12-09 0 13.86 13.80 13.84 13.64 13.88 14,332,178 197,357,091 13.770 7.886 7.852 7.875 7.761 7.897 25,189,083 7.8350 0.00%
2010-12-08 0 13.86 13.82 13.84 13.80 14.10 10,310,700 143,257,058 13.894 7.886 7.863 7.875 7.852 8.023 18,121,257 7.9055 -1.00%
2010-12-07 0 14.00 14.00 14.02 13.86 14.04 12,233,454 170,785,588 13.961 7.966 7.966 7.977 7.886 7.989 21,500,534 7.9433 0.14%
2010-12-06 0 13.98 13.96 13.98 13.92 14.30 13,148,443 184,383,577 14.023 7.954 7.943 7.954 7.920 8.136 23,108,646 7.9790 -0.99%
2010-12-03 0 14.12 14.04 14.12 14.02 14.56 7,522,000 106,556,864 14.166 8.034 7.989 8.034 7.977 8.284 13,220,062 8.0602 -1.26%
2010-12-02 0 14.30 14.28 14.30 14.24 14.56 13,956,090 199,555,549 14.299 8.136 8.125 8.136 8.102 8.284 24,528,101 8.1358 0.85%
2010-12-01 0 14.18 14.12 14.16 13.68 14.34 12,028,755 169,759,444 14.113 8.068 8.034 8.057 7.784 8.159 21,140,772 8.0300 1.87%
2010-11-30 0 13.92 13.94 13.96 13.88 14.24 13,846,000 193,705,740 13.990 7.920 7.932 7.943 7.897 8.102 24,334,616 7.9601 -1.42%
2010-11-29 0 14.12 14.06 14.14 13.92 14.14 6,398,601 89,738,453 14.025 8.034 8.000 8.045 7.920 8.045 11,245,666 7.9798 0.57%
2010-11-26 0 14.04 14.04 14.06 13.88 14.28 6,216,278 87,263,653 14.038 7.989 7.989 8.000 7.897 8.125 10,925,230 7.9874 -1.13%
2010-11-25 0 14.20 14.22 14.24 14.10 14.48 7,049,383 100,743,317 14.291 8.080 8.091 8.102 8.023 8.239 12,389,428 8.1314 1.28%
2010-11-24 0 14.02 14.00 14.02 13.88 14.40 19,026,400 266,341,286 13.999 7.977 7.966 7.977 7.897 8.193 33,439,270 7.9649 -0.71%
2010-11-23 0 14.12 14.16 14.18 14.02 14.42 16,745,000 236,314,270 14.113 8.034 8.057 8.068 7.977 8.205 29,429,665 8.0298 -3.16%
2010-11-22 0 14.58 14.54 14.58 14.52 14.80 9,153,373 134,037,958 14.644 8.296 8.273 8.296 8.262 8.421 16,087,232 8.3319 -0.82%
2010-11-19 0 14.70 14.68 14.72 14.32 14.74 11,932,146 173,577,969 14.547 8.364 8.353 8.375 8.148 8.387 20,970,980 8.2771 -0.14%
2010-11-18 0 14.72 14.66 14.72 14.58 14.74 13,608,627 199,178,841 14.636 8.375 8.341 8.375 8.296 8.387 23,917,428 8.3278 1.24%
2010-11-17 0 14.54 14.46 14.54 14.46 14.84 15,824,168 231,836,463 14.651 8.273 8.228 8.273 8.228 8.444 27,811,284 8.3361 -2.42%
2010-11-16 0 14.90 14.86 14.90 14.62 15.08 19,609,480 290,636,430 14.821 8.478 8.455 8.478 8.319 8.580 34,464,044 8.4330 -1.06%
2010-11-15 0 15.06 15.14 15.18 15.02 15.62 10,429,155 158,246,102 15.173 8.569 8.614 8.637 8.546 8.888 18,329,444 8.6334 -2.08%
2010-11-12 0 15.38 15.38 15.40 15.32 15.68 13,370,000 206,408,860 15.438 8.751 8.751 8.762 8.717 8.922 23,498,036 8.7841 -1.41%
2010-11-11 0 15.60 15.58 15.62 15.46 15.82 9,105,850 142,273,280 15.624 8.876 8.865 8.888 8.796 9.001 16,003,709 8.8900 -0.26%
2010-11-10 0 15.64 15.62 15.66 15.56 16.12 22,082,000 347,569,512 15.740 8.899 8.888 8.910 8.853 9.172 38,809,547 8.9558 -3.46%
2010-11-09 0 16.20 16.20 16.22 16.16 16.52 15,792,498 257,600,246 16.312 9.218 9.218 9.229 9.195 9.400 27,755,624 9.2810 -0.61%
2010-11-08 0 16.30 16.28 16.30 15.90 16.42 13,645,878 220,134,660 16.132 9.274 9.263 9.274 9.047 9.343 23,982,897 9.1788 1.62%
2010-11-05 0 16.04 16.00 16.04 15.84 16.34 14,895,559 240,293,177 16.132 9.126 9.104 9.126 9.013 9.297 26,179,236 9.1788 0.63%
2010-11-04 0 15.94 15.92 15.94 15.80 16.16 11,550,180 184,506,243 15.974 9.070 9.058 9.070 8.990 9.195 20,299,667 9.0891 1.01%
2010-11-03 0 15.78 15.76 15.78 15.40 15.82 14,075,600 220,538,614 15.668 8.979 8.967 8.979 8.762 9.001 24,738,142 8.9149 1.68%
2010-11-02 0 15.52 15.50 15.52 15.30 15.54 7,672,438 118,629,788 15.462 8.831 8.819 8.831 8.705 8.842 13,484,460 8.7975 0.65%
2010-11-01 0 15.42 15.42 15.44 15.32 15.52 11,854,567 182,749,739 15.416 8.774 8.774 8.785 8.717 8.831 20,834,633 8.7714 0.92%
2010-10-29 0 15.28 15.26 15.28 15.00 15.38 13,665,560 207,071,977 15.153 8.694 8.683 8.694 8.535 8.751 24,017,489 8.6217 -0.26%
2010-10-28 0 15.32 15.30 15.32 15.18 15.38 11,044,000 168,764,140 15.281 8.717 8.705 8.717 8.637 8.751 19,410,046 8.6947 0.79%
2010-10-27 0 15.20 15.18 15.24 15.18 15.88 19,179,360 295,385,152 15.401 8.649 8.637 8.671 8.637 9.035 33,708,100 8.7630 -1.68%
2010-10-26 0 15.46 15.44 15.46 15.30 15.70 19,077,353 294,655,988 15.445 8.796 8.785 8.796 8.705 8.933 33,528,821 8.7881 -1.78%
2010-10-25 0 15.74 15.76 15.78 15.70 16.08 10,872,000 172,817,760 15.896 8.956 8.967 8.979 8.933 9.149 19,107,752 9.0444 0.13%
2010-10-22 0 15.72 15.70 15.74 15.66 16.00 13,066,177 206,177,970 15.780 8.944 8.933 8.956 8.910 9.104 22,964,061 8.9783 -2.12%
2010-10-21 0 16.06 16.04 16.06 15.94 16.36 7,020,720 112,663,679 16.047 9.138 9.126 9.138 9.070 9.309 12,339,053 9.1307 0.37%
2010-10-20 0 16.00 16.00 16.06 15.82 16.20 25,874,798 414,819,192 16.032 9.104 9.104 9.138 9.001 9.218 45,475,463 9.1218 -4.08%
2010-10-19 0 16.68 16.66 16.68 16.46 16.72 9,730,243 161,283,415 16.575 9.491 9.479 9.491 9.365 9.513 17,101,092 9.4312 0.12%
2010-10-18 0 16.66 16.60 16.66 16.58 16.94 5,225,243 87,127,664 16.674 9.479 9.445 9.479 9.434 9.639 9,183,467 9.4874 -1.07%
2010-10-15 0 16.84 16.72 16.84 16.54 17.20 7,707,759 129,853,304 16.847 9.582 9.513 9.582 9.411 9.787 13,546,537 9.5857 -1.41%
2010-10-14 0 17.08 17.02 17.08 16.80 17.24 15,361,358 260,884,690 16.983 9.718 9.684 9.718 9.559 9.809 26,997,887 9.6632 0.83%
2010-10-13 0 16.94 16.92 16.96 15.90 17.00 22,706,800 378,019,798 16.648 9.639 9.627 9.650 9.047 9.673 39,907,645 9.4724 5.35%
2010-10-12 0 16.08 16.06 16.08 15.92 16.24 8,964,462 144,417,726 16.110 9.149 9.138 9.149 9.058 9.240 15,755,217 9.1663 -1.47%
2010-10-11 0 16.32 16.34 16.36 16.10 16.48 4,984,497 81,225,852 16.296 9.286 9.297 9.309 9.161 9.377 8,760,351 9.2720 0.99%
2010-10-08 0 16.16 16.10 16.18 15.80 16.20 8,143,256 130,522,553 16.028 9.195 9.161 9.206 8.990 9.218 14,311,932 9.1198 -0.37%
2010-10-07 0 16.22 16.18 16.22 16.06 16.60 11,118,651 180,089,113 16.197 9.229 9.206 9.229 9.138 9.445 19,541,246 9.2158 -1.82%
2010-10-06 0 16.52 16.44 16.46 16.00 16.62 14,662,085 239,210,195 16.315 9.400 9.354 9.365 9.104 9.457 25,768,901 9.2829 4.03%
2010-10-05 0 15.88 15.86 15.88 15.44 15.90 15,519,084 243,981,872 15.721 9.035 9.024 9.035 8.785 9.047 27,275,093 8.9452 1.93%
2010-10-04 0 15.58 15.58 15.60 15.54 16.06 24,440,868 386,485,179 15.813 8.865 8.865 8.876 8.842 9.138 42,955,303 8.9974 -1.27%
2010-09-30 0 15.78 15.78 15.80 15.72 16.20 43,616,387 690,486,756 15.831 8.979 8.979 8.990 8.944 9.218 76,656,652 9.0075 -4.36%
2010-09-29 0 16.50 16.48 16.52 16.34 16.66 15,720,460 259,535,762 16.509 9.388 9.377 9.400 9.297 9.479 27,629,016 9.3936 -0.96%
2010-09-28 0 16.66 16.64 16.66 16.64 17.18 7,561,735 127,359,470 16.843 9.479 9.468 9.479 9.468 9.775 13,289,897 9.5832 -3.03%
2010-09-27 0 17.18 17.16 17.18 16.82 17.30 21,301,158 363,939,174 17.085 9.775 9.764 9.775 9.570 9.843 37,437,201 9.7213 0.94%
2010-09-24 0 17.02 17.00 17.04 16.68 17.04 23,492,948 396,498,384 16.877 9.684 9.673 9.695 9.491 9.695 41,289,315 9.6029 0.59%
2010-09-22 0 16.92 16.86 16.96 16.60 16.98 20,050,000 337,064,686 16.811 9.627 9.593 9.650 9.445 9.661 35,238,267 9.5653 -0.12%
2010-09-21 0 16.94 16.94 16.96 16.60 17.50 25,087,353 427,417,468 17.037 9.639 9.639 9.650 9.445 9.957 44,091,513 9.6939 -1.74%
2010-09-20 0 17.24 17.24 17.26 16.98 17.36 21,733,178 372,807,907 17.154 9.809 9.809 9.821 9.661 9.878 38,196,485 9.7603 1.29%
2010-09-17 0 17.02 17.02 17.04 16.80 17.10 18,366,690 310,610,026 16.912 9.684 9.684 9.695 9.559 9.730 32,279,817 9.6224 2.16%
2010-09-16 0 16.66 16.66 16.68 16.34 16.70 12,423,000 205,243,634 16.521 9.479 9.479 9.491 9.297 9.502 21,833,665 9.4003 1.43%
2010-09-15 0 16.52 16.48 16.56 16.40 16.66 12,252,685 201,956,454 16.483 9.346 9.323 9.368 9.278 9.425 21,658,885 9.3244 0.85%
2010-09-14 0 16.38 16.32 16.40 15.98 16.46 10,925,860 177,592,978 16.254 9.266 9.232 9.278 9.040 9.312 19,313,477 9.1953 1.74%
2010-09-13 0 16.10 16.06 16.08 15.90 16.24 6,489,862 104,598,920 16.117 9.108 9.085 9.097 8.995 9.187 11,472,030 9.1177 2.03%
2010-09-10 0 15.78 15.72 15.74 15.64 15.98 6,322,063 99,986,301 15.815 8.927 8.893 8.904 8.848 9.040 11,175,415 8.9470 0.77%
2010-09-09 0 15.66 15.64 15.68 15.52 15.96 4,638,543 72,845,783 15.704 8.859 8.848 8.870 8.780 9.029 8,199,482 8.8842 -0.89%
2010-09-08 0 15.80 15.74 15.80 15.54 15.90 12,911,258 203,078,071 15.729 8.938 8.904 8.938 8.791 8.995 22,823,035 8.8979 -1.37%
2010-09-07 0 16.02 15.98 16.06 15.92 16.20 8,957,988 143,949,824 16.069 9.063 9.040 9.085 9.006 9.165 15,834,899 9.0907 -0.12%
2010-09-06 0 16.04 16.04 16.06 15.62 16.16 15,807,729 251,915,004 15.936 9.074 9.074 9.085 8.836 9.142 27,943,082 9.0153 2.30%
2010-09-03 0 15.68 15.62 15.64 15.36 15.78 14,449,740 225,529,561 15.608 8.870 8.836 8.848 8.689 8.927 25,542,586 8.8296 2.22%
2010-09-02 0 15.34 15.34 15.36 15.20 15.54 13,714,516 210,075,940 15.318 8.678 8.678 8.689 8.599 8.791 24,242,941 8.6654 0.79%
2010-09-01 0 15.22 15.18 15.26 14.76 15.30 14,292,688 215,885,322 15.105 8.610 8.588 8.633 8.350 8.655 25,264,967 8.5448 2.28%
2010-08-31 0 14.88 14.84 14.88 14.64 15.00 15,040,800 221,970,598 14.758 8.418 8.395 8.418 8.282 8.486 26,587,394 8.3487 -1.72%
2010-08-30 0 15.14 15.12 15.16 14.88 15.42 14,364,415 218,311,813 15.198 8.565 8.554 8.576 8.418 8.723 25,391,758 8.5977 2.02%
2010-08-27 0 14.84 14.82 14.86 14.52 14.94 11,045,777 162,849,598 14.743 8.395 8.384 8.406 8.214 8.452 19,525,452 8.3404 1.09%
2010-08-26 0 14.68 14.68 14.70 14.50 14.76 11,593,820 169,685,028 14.636 8.305 8.305 8.316 8.203 8.350 20,494,219 8.2797 0.82%
2010-08-25 0 14.56 14.56 14.58 14.46 15.20 13,054,000 191,080,126 14.638 8.237 8.237 8.248 8.180 8.599 23,075,357 8.2807 -2.67%
2010-08-24 0 14.96 14.98 15.00 14.90 15.32 6,594,000 99,420,360 15.077 8.463 8.474 8.486 8.429 8.667 11,656,114 8.5295 -0.40%
2010-08-23 0 15.02 15.02 15.04 14.94 15.14 7,236,000 108,753,540 15.030 8.497 8.497 8.508 8.452 8.565 12,790,967 8.5024 -1.18%
2010-08-20 0 15.20 15.20 15.22 15.10 15.50 16,147,308 247,058,679 15.300 8.599 8.599 8.610 8.542 8.769 28,543,351 8.6556 -2.69%
2010-08-19 0 15.62 15.56 15.58 15.28 15.68 11,809,022 183,365,691 15.528 8.836 8.802 8.814 8.644 8.870 20,874,629 8.7841 2.23%
2010-08-18 0 15.28 15.26 15.28 15.20 15.56 9,072,000 139,301,302 15.355 8.644 8.633 8.644 8.599 8.802 16,036,437 8.6865 -1.42%
2010-08-17 0 15.50 15.48 15.50 15.36 15.68 6,058,000 93,743,932 15.474 8.769 8.757 8.769 8.689 8.870 10,708,635 8.7541 0.00%
2010-08-16 0 15.50 15.48 15.50 15.20 15.62 12,027,400 185,550,504 15.427 8.769 8.757 8.769 8.599 8.836 21,260,652 8.7274 -0.51%
2010-08-13 0 15.58 15.58 15.62 15.36 15.84 14,634,488 228,797,906 15.634 8.814 8.814 8.836 8.689 8.961 25,869,162 8.8444 0.39%
2010-08-12 0 15.52 15.46 15.50 15.32 15.72 13,670,693 212,072,505 15.513 8.780 8.746 8.769 8.667 8.893 24,165,476 8.7758 -0.51%
2010-08-11 0 15.60 15.58 15.62 15.52 15.96 11,881,293 186,895,260 15.730 8.825 8.814 8.836 8.780 9.029 21,002,381 8.8988 -1.14%
2010-08-10 0 15.78 15.76 15.80 15.70 16.08 10,515,834 166,282,812 15.813 8.927 8.916 8.938 8.882 9.097 18,588,680 8.9454 -1.13%
2010-08-09 0 15.96 15.94 15.96 15.78 16.02 15,329,856 244,394,189 15.942 9.029 9.017 9.029 8.927 9.063 27,098,353 9.0188 0.25%
2010-08-06 0 15.92 15.86 15.90 15.68 16.10 19,754,287 313,570,546 15.874 9.006 8.972 8.995 8.870 9.108 34,919,353 8.9798 -0.62%
2010-08-05 0 16.02 16.00 16.02 15.94 16.36 27,621,243 445,963,656 16.146 9.063 9.051 9.063 9.017 9.255 48,825,651 9.1338 -3.38%
2010-08-04 0 16.58 16.56 16.60 16.40 17.60 33,939,581 567,814,880 16.730 9.380 9.368 9.391 9.278 9.957 59,994,481 9.4645 -4.05%
2010-08-03 0 17.28 17.18 17.20 17.16 17.64 16,029,705 278,682,258 17.385 9.775 9.719 9.730 9.708 9.979 28,335,466 9.8351 0.70%
2010-08-02 0 17.16 17.12 17.14 16.76 17.26 13,876,330 237,442,879 17.111 9.708 9.685 9.696 9.481 9.764 24,528,978 9.6801 4.13%
2010-07-30 0 16.48 16.48 16.58 16.44 16.76 5,367,360 88,887,982 16.561 9.323 9.323 9.380 9.300 9.481 9,487,801 9.3687 -1.08%
2010-07-29 0 16.66 16.66 16.74 16.60 16.82 4,628,228 77,417,359 16.727 9.425 9.425 9.470 9.391 9.515 8,181,248 9.4628 0.00%
2010-07-28 0 16.66 16.64 16.66 16.40 16.88 9,013,575 150,655,139 16.714 9.425 9.413 9.425 9.278 9.549 15,933,160 9.4554 -0.24%
2010-07-27 0 16.70 16.62 16.70 16.64 16.82 5,327,000 89,111,927 16.728 9.447 9.402 9.447 9.413 9.515 9,416,457 9.4634 0.24%
2010-07-26 0 16.66 16.66 16.68 16.60 16.80 5,489,806 91,649,011 16.694 9.425 9.425 9.436 9.391 9.504 9,704,247 9.4442 0.24%
2010-07-23 0 16.62 16.60 16.62 16.30 16.80 8,103,469 134,398,772 16.585 9.402 9.391 9.402 9.221 9.504 14,324,379 9.3825 0.85%
2010-07-22 0 16.48 16.48 16.50 16.24 16.72 11,655,894 192,459,360 16.512 9.323 9.323 9.334 9.187 9.459 20,603,947 9.3409 0.37%
2010-07-21 0 16.42 16.40 16.46 16.20 16.48 16,378,590 267,602,691 16.339 9.289 9.278 9.312 9.165 9.323 28,952,185 9.2429 1.11%
2010-07-20 0 16.24 16.24 16.26 15.72 16.36 21,116,000 343,189,290 16.253 9.187 9.187 9.198 8.893 9.255 37,326,432 9.1943 3.44%
2010-07-19 0 15.70 15.66 15.68 15.46 15.78 7,418,000 115,993,400 15.637 8.882 8.859 8.870 8.746 8.927 13,112,686 8.8459 0.51%
2010-07-16 0 15.62 15.62 15.64 15.56 15.84 8,893,503 139,156,891 15.647 8.836 8.836 8.848 8.802 8.961 15,720,910 8.8517 0.13%
2010-07-15 0 15.60 15.54 15.60 15.48 16.28 14,990,648 237,443,061 15.839 8.825 8.791 8.825 8.757 9.210 26,498,741 8.9605 -1.39%
2010-07-14 0 15.82 15.74 15.82 15.54 16.22 13,490,000 214,044,340 15.867 8.950 8.904 8.950 8.791 9.176 23,846,068 8.9761 -0.75%
2010-07-13 0 15.94 15.92 15.94 15.44 16.02 14,981,648 235,154,756 15.696 9.017 9.006 9.017 8.735 9.063 26,482,831 8.8795 0.50%
2010-07-12 0 15.86 15.82 15.88 15.56 16.10 18,737,000 297,900,080 15.899 8.972 8.950 8.984 8.802 9.108 33,121,110 8.9943 2.19%
2010-07-09 0 15.52 15.46 15.50 14.82 15.68 16,887,909 261,351,958 15.476 8.780 8.746 8.769 8.384 8.870 29,852,500 8.7548 4.44%
2010-07-08 0 14.86 14.80 14.90 14.74 15.04 3,739,684 55,680,933 14.889 8.406 8.373 8.429 8.339 8.508 6,610,583 8.4230 1.09%
2010-07-07 0 14.70 14.68 14.70 14.40 14.76 7,209,100 105,442,490 14.626 8.316 8.305 8.316 8.146 8.350 12,743,416 8.2743 -1.08%
2010-07-06 0 14.86 14.86 14.88 14.22 14.88 8,378,325 122,888,112 14.667 8.406 8.406 8.418 8.044 8.418 14,810,238 8.2975 3.48%
2010-07-05 0 14.36 14.32 14.36 14.30 14.66 11,597,534 166,929,057 14.393 8.124 8.101 8.124 8.090 8.293 20,500,785 8.1426 -2.45%
2010-07-02 0 14.72 14.72 14.80 14.60 14.92 14,009,300 207,227,211 14.792 8.327 8.327 8.373 8.259 8.440 24,764,027 8.3681 -0.54%
2010-06-30 0 14.80 14.72 14.78 14.66 15.00 12,695,307 187,672,333 14.783 8.373 8.327 8.361 8.293 8.486 22,441,301 8.3628 -1.07%
2010-06-29 0 14.96 14.94 14.96 14.92 15.58 7,944,187 119,651,290 15.061 8.463 8.452 8.463 8.440 8.814 14,042,819 8.5205 -3.11%
2010-06-28 0 15.44 15.42 15.44 15.14 15.52 6,497,305 100,198,707 15.422 8.735 8.723 8.735 8.565 8.780 11,485,187 8.7242 1.98%
2010-06-25 0 15.14 15.12 15.22 15.06 15.60 9,350,000 143,056,300 15.300 8.565 8.554 8.610 8.520 8.825 16,527,853 8.6555 -2.95%
2010-06-24 0 15.60 15.52 15.64 15.42 15.78 6,112,155 95,551,221 15.633 8.825 8.780 8.848 8.723 8.927 10,804,363 8.8438 0.00%
2010-06-23 0 15.60 15.52 15.54 15.42 15.88 17,153,849 267,159,186 15.574 8.825 8.780 8.791 8.723 8.984 30,322,598 8.8106 -2.26%
2010-06-22 0 15.96 15.94 15.98 15.92 16.38 16,394,068 263,869,569 16.095 9.029 9.017 9.040 9.006 9.266 28,979,545 9.1054 -2.09%
2010-06-21 0 16.30 16.32 16.46 15.78 16.50 26,564,118 433,069,884 16.303 9.221 9.232 9.312 8.927 9.334 46,956,988 9.2227 4.35%
2010-06-18 0 15.62 15.62 15.68 15.24 15.76 9,292,379 145,277,462 15.634 8.836 8.836 8.870 8.621 8.916 16,425,997 8.8444 1.17%
2010-06-17 0 15.44 15.40 15.44 15.06 15.50 9,272,452 141,715,930 15.284 8.735 8.712 8.735 8.520 8.769 16,390,772 8.6461 2.93%
2010-06-15 0 15.00 14.86 15.06 14.86 15.08 3,976,373 59,542,243 14.974 8.486 8.406 8.520 8.406 8.531 7,028,974 8.4710 -0.53%
2010-06-14 0 15.08 15.06 15.08 14.82 15.10 5,260,565 78,680,088 14.957 8.531 8.520 8.531 8.384 8.542 9,299,021 8.4611 1.75%
2010-06-11 0 14.82 14.78 14.82 14.66 14.84 9,021,908 133,187,249 14.763 8.384 8.361 8.384 8.293 8.395 15,947,890 8.3514 2.21%
2010-06-10 0 14.50 14.50 14.52 14.28 14.58 8,058,538 116,050,997 14.401 8.203 8.203 8.214 8.078 8.248 14,244,955 8.1468 -0.41%
2010-06-09 0 14.56 14.52 14.56 14.14 14.68 14,969,853 215,938,612 14.425 8.237 8.214 8.237 7.999 8.305 26,461,982 8.1603 -0.14%
2010-06-08 0 14.58 14.54 14.64 14.20 14.68 8,169,100 118,355,662 14.488 8.248 8.225 8.282 8.033 8.305 14,440,394 8.1962 1.67%
2010-06-07 0 14.34 14.28 14.34 14.12 14.38 13,661,522 194,967,625 14.271 8.112 8.078 8.112 7.988 8.135 24,149,265 8.0734 -1.78%
2010-06-04 0 14.60 14.60 14.70 14.20 14.72 9,835,669 142,495,178 14.488 8.259 8.259 8.316 8.033 8.327 17,386,363 8.1958 -0.27%
2010-06-03 0 14.64 14.50 14.64 14.42 14.66 8,567,955 124,719,655 14.557 8.282 8.203 8.282 8.158 8.293 15,145,444 8.2348 2.38%
2010-06-02 0 14.30 14.28 14.30 14.00 14.36 16,241,770 230,177,017 14.172 8.090 8.078 8.090 7.920 8.124 28,710,330 8.0172 2.44%
2010-06-01 0 13.96 13.96 13.98 13.92 14.68 19,817,855 280,342,264 14.146 7.897 7.897 7.909 7.875 8.305 35,031,721 8.0025 -5.16%
2010-05-31 0 14.72 14.70 14.76 14.52 14.98 14,389,142 211,617,544 14.707 8.327 8.316 8.350 8.214 8.474 25,435,468 8.3198 0.68%
2010-05-28 0 14.62 14.62 14.64 14.50 15.50 23,676,908 351,333,285 14.839 8.271 8.271 8.282 8.203 8.769 41,853,310 8.3944 -3.69%
2010-05-27 0 15.18 15.12 15.14 14.42 15.56 31,492,243 480,282,664 15.251 8.588 8.554 8.565 8.158 8.802 55,668,359 8.6276 3.41%
2010-05-26 0 14.68 14.72 14.74 14.36 14.86 23,744,830 347,982,602 14.655 8.305 8.327 8.339 8.124 8.406 41,973,375 8.2906 2.66%
2010-05-25 0 14.30 14.24 14.28 14.06 14.70 30,329,985 436,329,511 14.386 8.090 8.056 8.078 7.954 8.316 53,613,853 8.1384 -4.54%
2010-05-24 0 14.98 14.96 15.00 14.30 15.26 50,272,211 749,905,955 14.917 8.474 8.463 8.486 8.090 8.633 88,865,423 8.4387 7.33%
2010-05-20 0 14.14 14.08 14.14 13.60 14.28 12,005,847 167,770,438 13.974 7.896 7.862 7.896 7.594 7.974 21,500,817 7.8030 0.71%
2010-05-19 0 14.04 14.04 14.10 13.68 14.46 31,762,000 449,803,938 14.162 7.840 7.840 7.873 7.639 8.074 56,881,364 7.9078 0.00%
2010-05-18 0 14.04 14.02 14.04 13.26 14.10 20,812,992 286,419,036 13.762 7.840 7.829 7.840 7.404 7.873 37,273,200 7.6843 6.53%
2010-05-17 0 13.18 13.10 13.16 13.00 13.30 9,304,000 121,945,700 13.107 7.360 7.315 7.348 7.259 7.427 16,662,181 7.3187 -2.23%
2010-05-14 0 13.48 13.40 13.56 13.40 13.82 5,504,000 74,870,220 13.603 7.527 7.482 7.572 7.482 7.717 9,856,905 7.5957 -1.75%
2010-05-13 0 13.72 13.70 13.72 13.30 13.76 14,497,775 197,012,385 13.589 7.661 7.650 7.661 7.427 7.683 25,963,517 7.5880 3.47%
2010-05-12 0 13.26 13.30 13.32 13.02 13.82 20,531,310 270,743,320 13.187 7.404 7.427 7.438 7.270 7.717 36,768,746 7.3634 -3.07%
2010-05-11 0 13.68 13.66 13.70 13.40 14.08 14,468,263 198,371,528 13.711 7.639 7.628 7.650 7.482 7.862 25,910,665 7.6560 -2.29%
2010-05-10 0 14.00 14.04 14.08 13.68 14.10 12,696,751 176,953,376 13.937 7.817 7.840 7.862 7.639 7.873 22,738,131 7.7822 2.34%
2010-05-07 0 13.68 13.60 13.68 12.90 13.88 29,138,270 395,885,684 13.586 7.639 7.594 7.639 7.203 7.750 52,182,625 7.5865 3.64%
2010-05-06 0 13.20 13.18 13.20 12.90 13.40 21,363,671 280,950,528 13.151 7.371 7.360 7.371 7.203 7.482 38,259,390 7.3433 -1.49%
2010-05-05 0 13.40 13.40 13.44 13.04 13.62 23,971,039 318,542,433 13.289 7.482 7.482 7.505 7.281 7.605 42,928,827 7.4202 -1.18%
2010-05-04 0 13.56 13.58 13.60 13.54 14.00 11,095,000 151,883,192 13.689 7.572 7.583 7.594 7.561 7.817 19,869,616 7.6440 -1.31%
2010-05-03 0 13.74 13.72 13.76 13.68 14.00 27,689,021 382,215,234 13.804 7.672 7.661 7.683 7.639 7.817 49,587,220 7.7079 -5.11%
2010-04-30 0 14.48 14.46 14.48 14.16 14.50 13,684,509 196,467,860 14.357 8.085 8.074 8.085 7.907 8.097 24,507,069 8.0168 2.12%
2010-04-29 0 14.18 14.18 14.26 13.82 14.46 22,172,000 315,282,256 14.220 7.918 7.918 7.963 7.717 8.074 39,706,996 7.9402 0.85%
2010-04-28 0 14.06 14.04 14.08 13.64 14.16 35,258,592 491,293,535 13.934 7.851 7.840 7.862 7.616 7.907 63,143,278 7.7806 0.00%
2010-04-27 0 14.06 14.06 14.08 14.02 14.26 15,967,718 225,557,731 14.126 7.851 7.851 7.862 7.829 7.963 28,595,982 7.8877 -2.77%
2010-04-26 0 14.46 14.42 14.46 14.08 14.56 26,913,200 385,238,376 14.314 8.074 8.052 8.074 7.862 8.130 48,197,831 7.9929 1.97%
2010-04-23 0 14.18 14.18 14.20 14.12 14.60 30,780,280 437,591,440 14.217 7.918 7.918 7.929 7.884 8.152 55,123,239 7.9384 -3.01%
2010-04-22 0 14.62 14.60 14.62 14.34 14.70 17,310,933 250,942,530 14.496 8.164 8.152 8.164 8.007 8.208 31,001,495 8.0945 -0.81%
2010-04-21 0 14.74 14.74 14.78 14.62 15.00 24,615,522 364,190,213 14.795 8.231 8.231 8.253 8.164 8.376 44,083,007 8.2615 1.38%
2010-04-20 0 14.54 14.54 14.58 14.40 14.64 38,521,783 559,290,755 14.519 8.119 8.119 8.141 8.041 8.175 68,987,203 8.1072 0.83%
2010-04-19 0 14.42 14.38 14.40 14.18 15.08 46,224,840 666,773,244 14.425 8.052 8.030 8.041 7.918 8.421 82,782,316 8.0545 -5.50%
2010-04-16 0 15.26 15.24 15.26 15.10 15.74 30,848,431 471,108,428 15.272 8.521 8.510 8.521 8.432 8.789 55,245,288 8.5276 -4.15%
2010-04-15 0 15.92 15.86 15.96 15.74 16.14 21,905,647 348,029,330 15.888 8.890 8.856 8.912 8.789 9.012 39,229,994 8.8715 -0.87%
2010-04-14 0 16.06 16.04 16.06 16.00 16.58 14,975,970 241,846,454 16.149 8.968 8.957 8.968 8.934 9.258 26,819,898 9.0174 -2.43%
2010-04-13 0 16.46 16.44 16.46 16.30 16.62 11,552,913 190,296,795 16.472 9.191 9.180 9.191 9.102 9.280 20,689,675 9.1977 0.86%
2010-04-12 0 16.32 16.32 16.34 16.30 17.08 16,081,000 267,284,920 16.621 9.113 9.113 9.124 9.102 9.537 28,798,854 9.2811 -4.78%
2010-04-09 0 17.14 17.10 17.14 16.96 17.80 12,689,664 218,340,791 17.206 9.571 9.548 9.571 9.470 9.939 22,725,439 9.6078 -2.06%
2010-04-08 0 17.50 17.50 17.52 17.46 17.94 11,914,404 210,253,869 17.647 9.772 9.772 9.783 9.749 10.02 21,337,055 9.8539 -2.45%
2010-04-07 0 17.94 17.90 17.92 17.20 18.08 23,847,382 422,088,847 17.700 10.02 9.995 10.01 9.604 10.10 42,707,374 9.8833 4.42%
2010-04-01 0 17.18 17.16 17.20 16.94 17.30 15,849,913 270,365,403 17.058 9.593 9.582 9.604 9.459 9.660 28,385,009 9.5249 1.78%
2010-03-31 0 16.88 16.88 16.96 16.78 17.46 15,322,029 262,831,756 17.154 9.426 9.426 9.470 9.370 9.749 27,439,642 9.5785 -1.29%
2010-03-30 0 17.10 17.04 17.10 16.14 17.30 16,483,364 280,503,558 17.017 9.548 9.515 9.548 9.012 9.660 29,519,433 9.5023 4.01%
2010-03-29 0 16.44 16.44 16.52 15.98 16.56 13,554,576 220,768,397 16.287 9.180 9.180 9.225 8.923 9.247 24,274,377 9.0947 4.85%
2010-03-26 0 15.68 15.68 15.78 15.28 15.78 12,573,048 197,061,207 15.673 8.756 8.756 8.811 8.532 8.811 22,516,596 8.7518 1.42%
2010-03-25 0 15.46 15.44 15.46 15.38 15.70 12,614,970 195,093,199 15.465 8.633 8.622 8.633 8.588 8.767 22,591,672 8.6356 -1.40%
2010-03-24 0 15.68 15.68 15.72 15.50 15.96 12,454,144 195,471,467 15.695 8.756 8.756 8.778 8.655 8.912 22,303,655 8.7641 0.00%
2010-03-23 0 15.68 15.66 15.68 15.62 16.54 21,993,116 351,814,117 15.997 8.756 8.744 8.756 8.722 9.236 39,386,639 8.9323 -4.51%
2010-03-22 0 16.42 16.36 16.42 16.22 16.60 7,334,745 120,380,331 16.412 9.169 9.135 9.169 9.057 9.269 13,135,517 9.1645 -1.68%
2010-03-19 0 16.70 16.64 16.70 16.50 16.90 16,035,832 267,599,055 16.688 9.325 9.292 9.325 9.213 9.437 28,717,965 9.3182 0.12%
2010-03-18 0 16.68 16.64 16.74 16.38 17.14 12,023,800 200,951,044 16.713 9.314 9.292 9.347 9.146 9.571 21,532,968 9.3323 -1.77%
2010-03-17 0 16.98 16.92 16.98 16.62 17.18 14,304,098 242,441,522 16.949 9.481 9.448 9.481 9.280 9.593 25,616,668 9.4642 1.31%
2010-03-16 0 16.76 16.76 16.78 16.62 17.30 10,666,647 179,232,778 16.803 9.359 9.359 9.370 9.280 9.660 19,102,494 9.3827 -2.10%
2010-03-15 0 17.12 17.00 17.02 16.82 17.38 4,921,044 84,023,639 17.074 9.560 9.493 9.504 9.392 9.705 8,812,911 9.5342 0.82%
2010-03-12 0 16.98 16.98 17.06 16.84 17.48 10,018,628 171,255,556 17.094 9.481 9.481 9.526 9.403 9.761 17,941,982 9.5450 -2.30%
2010-03-11 0 17.38 17.24 17.46 17.02 17.48 8,523,890 146,334,920 17.168 9.705 9.627 9.749 9.504 9.761 15,265,112 9.5862 -0.11%
2010-03-10 0 17.40 17.38 17.40 17.12 17.48 10,984,556 190,788,243 17.369 9.716 9.705 9.716 9.560 9.761 19,671,826 9.6986 1.05%
2010-03-09 0 17.22 17.20 17.22 16.38 17.32 21,811,351 370,377,620 16.981 9.615 9.604 9.615 9.146 9.671 39,061,123 9.4820 4.36%
2010-03-08 0 16.50 16.50 16.52 16.36 16.68 30,332,466 500,476,460 16.500 9.213 9.213 9.225 9.135 9.314 54,321,265 9.2133 1.35%
2010-03-05 0 16.28 16.18 16.20 16.06 16.90 50,972,388 848,176,779 16.640 9.091 9.035 9.046 8.968 9.437 91,284,521 9.2916 -0.85%
2010-03-04 0 16.42 16.38 16.40 16.26 16.86 15,418,000 255,143,950 16.548 9.169 9.146 9.158 9.079 9.414 27,611,513 9.2405 -0.97%
2010-03-03 0 16.58 16.52 16.58 16.32 16.66 13,623,602 225,112,292 16.524 9.258 9.225 9.258 9.113 9.303 24,397,993 9.2267 -0.48%
2010-03-02 0 16.66 16.62 16.68 16.42 16.86 11,693,804 195,145,631 16.688 9.303 9.280 9.314 9.169 9.414 20,941,991 9.3184 -0.48%
2010-03-01 0 16.74 16.70 16.72 16.30 16.90 24,454,048 406,847,421 16.637 9.347 9.325 9.336 9.102 9.437 43,793,829 9.2901 3.59%
2010-02-26 0 16.16 16.12 16.20 15.98 16.30 10,928,920 176,167,221 16.119 9.024 9.001 9.046 8.923 9.102 19,572,189 9.0009 0.87%
2010-02-25 0 16.02 16.00 16.04 16.00 16.48 18,808,324 303,908,986 16.158 8.945 8.934 8.957 8.934 9.202 33,683,116 9.0226 0.13%
2010-02-24 0 16.00 16.00 16.02 15.40 16.02 20,355,072 321,302,732 15.785 8.934 8.934 8.945 8.599 8.945 36,453,128 8.8141 1.01%
2010-02-23 0 15.84 15.72 15.86 15.20 15.86 17,615,480 274,258,263 15.569 8.845 8.778 8.856 8.488 8.856 31,546,896 8.6937 3.13%
2010-02-22 0 15.36 15.18 15.36 14.96 15.52 11,777,781 180,339,426 15.312 8.577 8.476 8.577 8.354 8.666 21,092,382 8.5500 2.67%
2010-02-19 0 14.96 14.96 14.98 14.80 15.38 10,939,285 163,957,812 14.988 8.354 8.354 8.365 8.264 8.588 19,590,751 8.3691 -2.86%
2010-02-18 0 15.40 15.26 15.40 15.00 15.54 8,469,000 129,863,340 15.334 8.599 8.521 8.599 8.376 8.677 15,166,812 8.5623 0.00%
2010-02-17 0 15.40 15.34 15.42 15.32 15.60 4,131,362 63,674,825 15.413 8.599 8.566 8.610 8.555 8.711 7,398,700 8.6062 1.18%
2010-02-12 0 15.22 15.22 15.28 15.16 15.68 9,913,280 152,554,037 15.389 8.499 8.499 8.532 8.465 8.756 17,753,318 8.5930 -1.42%
2010-02-11 0 15.44 15.44 15.46 15.06 15.48 12,857,145 196,805,843 15.307 8.622 8.622 8.633 8.409 8.644 23,025,374 8.5473 2.93%
2010-02-10 0 15.00 14.94 15.00 14.66 15.12 10,237,778 152,653,992 14.911 8.376 8.342 8.376 8.186 8.443 18,334,449 8.3261 1.35%
2010-02-09 0 14.80 14.74 14.76 14.40 14.88 13,194,187 192,926,394 14.622 8.264 8.231 8.242 8.041 8.309 23,628,970 8.1648 2.21%
2010-02-08 0 14.48 14.42 14.48 14.20 15.04 27,308,994 395,164,772 14.470 8.085 8.052 8.085 7.929 8.398 48,906,644 8.0800 -0.96%
2010-02-05 0 14.62 14.60 14.62 14.50 14.88 17,064,950 250,136,861 14.658 8.164 8.152 8.164 8.097 8.309 30,560,973 8.1848 -4.19%
2010-02-04 0 15.26 15.22 15.26 15.00 15.46 10,019,100 152,685,992 15.239 8.521 8.499 8.521 8.376 8.633 17,942,827 8.5096 -0.39%
2010-02-03 0 15.32 15.28 15.30 14.96 15.44 12,555,000 191,791,608 15.276 8.555 8.532 8.543 8.354 8.622 22,484,274 8.5300 2.00%
2010-02-02 0 15.02 14.94 15.02 14.74 15.26 11,808,488 177,001,235 14.989 8.387 8.342 8.387 8.231 8.521 21,147,374 8.3699 0.67%
2010-02-01 0 14.92 14.90 14.94 14.08 14.94 27,620,534 396,799,489 14.366 8.331 8.320 8.342 7.862 8.342 49,464,569 8.0219 5.97%
2010-01-29 0 14.08 14.08 14.10 13.64 14.30 23,224,765 325,301,215 14.007 7.862 7.862 7.873 7.616 7.985 41,592,353 7.8212 0.86%
2010-01-28 0 13.96 13.96 14.00 13.74 14.64 29,554,783 418,468,377 14.159 7.795 7.795 7.817 7.672 8.175 52,928,542 7.9063 -0.85%
2010-01-27 0 14.08 14.06 14.08 14.00 14.80 13,542,619 194,731,758 14.379 7.862 7.851 7.862 7.817 8.264 24,252,964 8.0292 -4.09%
2010-01-26 0 14.68 14.66 14.72 14.46 15.16 14,687,602 215,364,213 14.663 8.197 8.186 8.220 8.074 8.465 26,303,471 8.1877 -2.65%
2010-01-25 0 15.08 15.00 15.06 14.64 15.10 13,442,794 199,964,457 14.875 8.421 8.376 8.409 8.175 8.432 24,074,191 8.3062 0.53%
2010-01-22 0 15.00 14.98 15.00 14.20 15.06 24,671,030 363,427,714 14.731 8.376 8.365 8.376 7.929 8.409 44,182,414 8.2256 -0.27%
2010-01-21 0 15.04 14.98 15.00 14.72 15.62 16,113,000 242,020,798 15.020 8.398 8.365 8.376 8.220 8.722 28,856,162 8.3871 -2.59%
2010-01-20 0 15.44 15.36 15.44 15.26 15.74 7,113,536 110,263,317 15.500 8.622 8.577 8.622 8.521 8.789 12,739,362 8.6553 -1.40%
2010-01-19 0 15.66 15.66 15.74 15.34 15.80 18,115,907 281,270,794 15.526 8.744 8.744 8.789 8.566 8.823 32,443,092 8.6697 1.03%
2010-01-18 0 15.50 15.52 15.54 15.48 15.82 15,180,889 237,266,862 15.629 8.655 8.666 8.677 8.644 8.834 27,186,880 8.7273 -0.77%
2010-01-15 0 15.62 15.58 15.64 15.10 15.68 28,343,500 438,495,770 15.471 8.722 8.700 8.733 8.432 8.756 50,759,301 8.6387 3.58%
2010-01-14 0 15.08 15.04 15.08 14.98 15.72 36,630,800 558,469,326 15.246 8.421 8.398 8.421 8.365 8.778 65,600,713 8.5132 -3.33%
2010-01-13 0 15.60 15.58 15.62 15.32 16.26 40,678,423 643,355,003 15.816 8.711 8.700 8.722 8.555 9.079 72,849,448 8.8313 -6.59%
2010-01-12 0 16.70 16.64 16.70 16.62 16.88 12,516,955 209,124,412 16.707 9.325 9.292 9.325 9.280 9.426 22,416,141 9.3292 -1.07%
2010-01-11 0 16.88 16.86 16.88 16.80 17.42 28,209,475 481,283,659 17.061 9.426 9.414 9.426 9.381 9.727 50,519,281 9.5267 -2.20%
2010-01-08 0 17.26 17.24 17.28 17.04 17.70 23,829,438 412,823,578 17.324 9.638 9.627 9.649 9.515 9.884 42,675,239 9.6736 -1.26%
2010-01-07 0 17.48 17.50 17.52 17.24 18.06 17,149,783 301,878,258 17.602 9.761 9.772 9.783 9.627 10.08 30,712,897 9.8290 0.81%
2010-01-06 0 17.34 17.32 17.34 17.20 17.64 11,882,827 206,116,404 17.346 9.682 9.671 9.682 9.604 9.850 21,280,505 9.6857 -0.91%
2010-01-05 0 17.50 17.38 17.50 16.94 17.60 22,129,576 382,774,093 17.297 9.772 9.705 9.772 9.459 9.828 39,631,020 9.6584 0.34%
2010-01-04 0 17.44 17.46 17.48 17.30 17.74 8,615,440 149,858,002 17.394 9.738 9.749 9.761 9.660 9.906 15,429,065 9.7127 -1.13%
2009-12-31 0 17.64 17.52 17.66 16.92 17.68 10,570,716 183,718,857 17.380 9.850 9.783 9.861 9.448 9.872 18,930,695 9.7048 4.26%
2009-12-30 0 16.92 16.88 16.92 16.56 16.98 9,515,907 159,126,931 16.722 9.448 9.426 9.448 9.247 9.481 17,041,678 9.3375 1.32%
2009-12-29 0 16.70 16.70 16.74 16.52 17.46 15,518,300 259,237,082 16.705 9.325 9.325 9.347 9.225 9.749 27,791,136 9.3280 -2.57%
2009-12-28 0 17.14 17.08 17.16 16.94 17.40 5,747,400 99,022,040 17.229 9.571 9.537 9.582 9.459 9.716 10,292,801 9.6205 1.30%
2009-12-24 0 16.92 16.90 16.92 16.80 17.06 4,522,000 76,362,603 16.887 9.448 9.437 9.448 9.381 9.526 8,098,279 9.4295 1.56%
2009-12-23 0 16.66 16.72 16.74 16.52 17.10 20,881,274 349,668,616 16.746 9.303 9.336 9.347 9.225 9.548 37,395,483 9.3506 -0.95%
2009-12-22 0 16.82 16.82 16.88 16.56 16.96 19,611,439 329,023,596 16.777 9.392 9.392 9.426 9.247 9.470 35,121,384 9.3682 1.57%
2009-12-21 0 16.56 16.60 16.62 16.38 17.48 32,613,868 544,879,903 16.707 9.247 9.269 9.280 9.146 9.761 58,406,942 9.3290 -4.94%
2009-12-18 0 17.42 17.42 17.44 17.28 17.90 24,839,750 432,945,283 17.430 9.727 9.727 9.738 9.649 9.995 44,484,568 9.7325 -4.07%
2009-12-17 0 18.16 18.02 18.10 17.84 18.48 11,285,024 204,305,699 18.104 10.14 10.06 10.11 9.962 10.32 20,209,922 10.109 -0.33%
2009-12-16 0 18.22 18.22 18.34 17.94 18.54 15,948,764 290,880,830 18.238 10.17 10.17 10.24 10.02 10.35 28,562,038 10.184 -2.98%
2009-12-15 0 18.78 18.72 18.86 18.50 19.28 26,035,000 485,957,580 18.666 10.49 10.45 10.53 10.33 10.77 46,625,096 10.423 -3.59%
2009-12-14 0 19.48 19.34 19.50 19.18 19.76 11,344,000 219,828,450 19.378 10.88 10.80 10.89 10.71 11.03 20,315,540 10.821 1.67%
2009-12-11 0 19.16 19.10 19.22 18.98 19.52 11,397,222 219,290,294 19.241 10.70 10.67 10.73 10.60 10.90 20,410,854 10.744 -0.42%
2009-12-10 0 19.24 19.26 19.28 18.82 19.86 12,442,852 237,776,156 19.109 10.74 10.75 10.77 10.51 11.09 22,283,433 10.671 -1.94%
2009-12-09 0 19.62 19.58 19.66 19.42 20.05 7,258,122 143,756,037 19.806 10.96 10.93 10.98 10.84 11.20 12,998,296 11.060 -0.20%
2009-12-08 0 19.66 19.66 19.70 19.64 20.45 8,839,621 176,881,017 20.010 10.98 10.98 11.00 10.97 11.42 15,830,543 11.173 -1.70%
2009-12-07 0 20.00 19.96 20.00 19.70 20.20 11,961,243 237,432,387 19.850 11.17 11.15 11.17 11.00 11.28 21,420,937 11.084 0.70%
2009-12-04 0 19.86 19.82 19.86 19.62 20.15 15,503,608 307,406,305 19.828 11.09 11.07 11.09 10.96 11.25 27,764,825 11.072 -0.95%
2009-12-03 0 20.05 20.00 20.10 19.16 20.15 28,785,900 562,310,564 19.534 11.20 11.17 11.22 10.70 11.25 51,551,579 10.908 4.97%
2009-12-02 0 19.10 19.08 19.20 17.96 19.28 24,199,587 453,300,498 18.732 10.67 10.65 10.72 10.03 10.77 43,338,124 10.460 6.58%
2009-12-01 0 17.92 17.88 17.94 17.56 18.00 8,403,000 150,066,328 17.859 10.01 9.984 10.02 9.805 10.05 15,048,615 9.9721 -0.33%
2009-11-30 0 17.98 17.88 17.92 17.50 18.02 11,955,300 212,564,052 17.780 10.04 9.984 10.01 9.772 10.06 21,410,294 9.9281 4.53%
2009-11-27 0 17.20 17.28 17.34 17.16 17.54 8,268,000 142,710,860 17.261 9.604 9.649 9.682 9.582 9.794 14,806,848 9.6382 -3.15%
2009-11-26 0 17.76 17.70 17.76 17.50 18.00 7,650,226 135,484,250 17.710 9.917 9.884 9.917 9.772 10.05 13,700,500 9.8890 -1.11%
2009-11-25 0 17.96 17.86 17.98 17.46 18.10 15,504,159 274,011,428 17.673 10.03 9.973 10.04 9.749 10.11 27,765,812 9.8687 0.34%
2009-11-24 0 17.90 17.90 17.96 17.70 18.06 9,143,100 163,720,628 17.906 9.995 9.995 10.03 9.884 10.08 16,374,032 9.9988 0.45%
2009-11-23 0 17.82 17.80 17.88 17.44 17.94 9,664,000 171,319,645 17.728 9.951 9.939 9.984 9.738 10.02 17,306,892 9.8989 1.60%
2009-11-20 0 17.54 17.56 17.64 17.28 17.78 15,310,200 267,320,168 17.460 9.794 9.805 9.850 9.649 9.928 27,418,458 9.7496 -0.23%
2009-11-19 0 17.58 17.52 17.54 17.38 18.24 20,040,000 352,470,260 17.588 9.817 9.783 9.794 9.705 10.19 35,888,878 9.8212 -1.90%
2009-11-18 0 17.92 17.92 17.94 17.88 18.80 21,933,970 397,262,043 18.112 10.01 10.01 10.02 9.984 10.50 39,280,717 10.113 -3.86%
2009-11-17 0 18.64 18.62 18.64 18.40 18.92 9,222,250 171,742,603 18.623 10.41 10.40 10.41 10.27 10.56 16,515,778 10.399 -0.32%
2009-11-16 0 18.70 18.62 18.74 18.56 19.04 14,294,000 267,581,740 18.720 10.44 10.40 10.46 10.36 10.63 25,598,584 10.453 -1.37%
2009-11-13 0 18.96 18.94 18.96 18.40 19.18 14,568,329 275,143,829 18.886 10.59 10.58 10.59 10.27 10.71 26,089,869 10.546 2.60%
2009-11-12 0 18.48 18.52 18.54 18.38 19.16 16,811,000 315,276,940 18.754 10.32 10.34 10.35 10.26 10.70 30,106,184 10.472 -2.22%
2009-11-11 0 18.90 18.86 18.90 18.70 19.20 8,402,950 158,503,402 18.863 10.55 10.53 10.55 10.44 10.72 15,048,525 10.533 -0.63%
2009-11-10 0 19.02 19.00 19.02 18.80 19.66 13,859,864 265,562,461 19.161 10.62 10.61 10.62 10.50 10.98 24,821,106 10.699 0.53%
2009-11-09 0 18.92 18.90 18.92 18.28 19.34 18,014,000 342,148,024 18.993 10.56 10.55 10.56 10.21 10.80 32,260,591 10.606 4.19%
2009-11-06 0 18.16 18.12 18.20 18.12 18.54 10,390,834 189,511,436 18.238 10.14 10.12 10.16 10.12 10.35 18,608,551 10.184 0.78%
2009-11-05 0 18.02 18.00 18.02 17.90 18.42 13,890,410 251,914,834 18.136 10.06 10.05 10.06 9.995 10.29 24,875,810 10.127 -2.70%
2009-11-04 0 18.52 18.46 18.52 18.20 18.62 11,705,959 215,847,507 18.439 10.34 10.31 10.34 10.16 10.40 20,963,759 10.296 1.87%
2009-11-03 0 18.18 18.20 18.22 18.06 18.80 7,003,362 128,794,652 18.390 10.15 10.16 10.17 10.08 10.50 12,542,056 10.269 -2.05%
2009-11-02 0 18.56 18.54 18.58 18.42 19.00 11,126,000 208,313,010 18.723 10.36 10.35 10.37 10.29 10.61 19,925,132 10.455 -2.93%
2009-10-30 0 19.12 19.12 19.18 18.60 19.20 11,771,772 221,430,685 18.810 10.68 10.68 10.71 10.39 10.72 21,081,621 10.503 4.94%
2009-10-29 0 18.22 18.18 18.20 17.80 18.44 13,698,686 249,134,361 18.187 10.17 10.15 10.16 9.939 10.30 24,532,458 10.155 -3.09%
2009-10-28 0 18.80 18.76 18.92 18.54 19.16 9,865,700 185,732,357 18.826 10.50 10.48 10.56 10.35 10.70 17,668,109 10.512 -2.08%
2009-10-27 0 19.20 19.20 19.26 19.18 19.64 11,488,713 222,961,407 19.407 10.72 10.72 10.75 10.71 10.97 20,574,701 10.837 -2.64%
2009-10-23 0 19.72 19.64 19.72 19.54 20.50 12,071,200 240,233,500 19.901 11.01 10.97 11.01 10.91 11.45 21,617,855 11.113 -1.89%
2009-10-22 0 20.10 19.88 19.90 19.58 20.25 15,677,455 311,735,069 19.884 11.22 11.10 11.11 10.93 11.31 28,076,161 11.103 0.50%
2009-10-21 0 20.00 20.00 20.05 19.26 20.85 27,971,335 564,174,089 20.170 11.17 11.17 11.20 10.75 11.64 50,092,805 11.263 4.06%
2009-10-20 0 19.22 19.34 19.38 18.80 19.46 24,327,327 464,229,517 19.083 10.73 10.80 10.82 10.50 10.87 43,566,889 10.656 3.11%
2009-10-19 0 18.64 18.64 18.66 17.74 18.98 20,435,000 375,983,884 18.399 10.41 10.41 10.42 9.906 10.60 36,596,268 10.274 4.13%
2009-10-16 0 17.90 17.82 17.92 17.46 17.98 15,388,693 273,396,936 17.766 9.995 9.951 10.01 9.749 10.04 27,559,028 9.9204 2.29%
2009-10-15 0 17.50 17.46 17.50 17.34 17.90 13,905,212 244,023,382 17.549 9.772 9.749 9.772 9.682 9.995 24,902,318 9.7992 0.34%
2009-10-14 0 17.44 17.34 17.42 17.28 17.64 14,744,478 257,175,878 17.442 9.738 9.682 9.727 9.649 9.850 26,405,328 9.7395 -1.13%
2009-10-13 0 17.64 17.56 17.64 17.40 17.86 6,502,591 114,662,560 17.633 9.850 9.805 9.850 9.716 9.973 11,645,244 9.8463 0.46%
2009-10-12 0 17.56 17.54 17.56 17.54 18.10 5,097,700 90,406,740 17.735 9.805 9.794 9.805 9.794 10.11 9,129,278 9.9029 -1.90%
2009-10-09 0 17.90 17.86 17.94 17.66 18.30 9,962,531 178,060,445 17.873 9.995 9.973 10.02 9.861 10.22 17,841,520 9.9801 -0.56%
2009-10-08 0 18.00 17.98 18.00 17.62 18.36 10,927,363 196,486,486 17.981 10.05 10.04 10.05 9.839 10.25 19,569,401 10.040 -1.02%
2009-10-07 0 18.24 18.20 18.22 17.90 18.38 16,268,390 296,236,905 18.209 10.15 10.13 10.14 9.966 10.23 29,220,953 10.138 2.82%
2009-10-06 0 17.74 17.74 17.76 17.02 17.86 16,137,772 281,534,175 17.446 9.877 9.877 9.888 9.476 9.943 28,986,340 9.7127 5.34%
2009-10-05 0 16.84 16.84 16.86 16.80 17.16 11,396,155 192,679,129 16.907 9.375 9.375 9.387 9.353 9.554 20,469,543 9.4130 -2.21%
2009-10-02 0 17.22 17.02 17.20 16.64 17.28 20,963,204 352,559,565 16.818 9.587 9.476 9.576 9.264 9.620 37,653,683 9.3632 1.41%
2009-09-30 0 16.98 16.96 17.00 16.70 17.12 9,531,000 161,491,012 16.944 9.453 9.442 9.465 9.298 9.531 17,119,390 9.4332 -0.82%
2009-09-29 0 17.12 17.06 17.12 16.84 17.20 8,793,000 150,313,204 17.095 9.531 9.498 9.531 9.375 9.576 15,793,809 9.5172 3.01%
2009-09-28 0 16.62 16.60 16.66 16.50 16.96 10,334,210 171,435,222 16.589 9.253 9.242 9.275 9.186 9.442 18,562,099 9.2358 -2.46%
2009-09-25 0 17.04 17.02 17.16 16.70 17.26 7,838,200 133,117,312 16.983 9.487 9.476 9.554 9.298 9.609 14,078,816 9.4551 0.59%
2009-09-24 0 16.94 16.94 17.26 16.70 17.30 11,405,000 193,000,528 16.922 9.431 9.431 9.609 9.298 9.632 20,485,431 9.4214 -2.76%
2009-09-23 0 17.42 17.42 17.48 17.36 17.68 11,098,238 193,451,367 17.431 9.698 9.698 9.732 9.665 9.843 19,934,431 9.7044 -1.91%
2009-09-22 0 17.76 17.74 17.76 17.38 17.80 10,471,250 184,827,936 17.651 9.888 9.877 9.888 9.676 9.910 18,808,248 9.8270 1.72%
2009-09-21 0 17.46 17.46 17.48 17.32 17.92 18,399,294 322,663,934 17.537 9.721 9.721 9.732 9.643 9.977 33,048,440 9.7634 1.16%
2009-09-18 0 17.26 17.22 17.24 16.52 18.08 30,265,376 524,393,840 17.327 9.609 9.587 9.598 9.197 10.07 54,362,057 9.6463 -4.22%
2009-09-17 0 18.02 18.00 18.08 17.40 18.10 15,324,451 272,322,796 17.770 10.03 10.02 10.07 9.687 10.08 27,525,469 9.8935 5.01%
2009-09-16 0 17.16 17.16 17.18 17.04 17.62 15,482,570 266,822,383 17.234 9.554 9.554 9.565 9.487 9.810 27,809,479 9.5947 -1.94%
2009-09-15 0 17.50 17.48 17.56 17.24 18.10 11,174,709 195,755,568 17.518 9.743 9.732 9.776 9.598 10.08 20,071,786 9.7528 -3.31%
2009-09-14 0 18.10 18.04 18.20 17.44 18.38 11,463,060 206,287,119 17.996 10.08 10.04 10.13 9.709 10.23 20,589,717 10.019 3.08%
2009-09-11 0 17.56 17.48 17.50 17.48 18.48 13,885,100 249,670,016 17.981 9.776 9.732 9.743 9.732 10.29 24,940,136 10.011 -3.52%
2009-09-10 0 18.20 18.18 18.28 18.02 18.50 11,308,000 207,519,714 18.352 10.13 10.12 10.18 10.03 10.30 20,311,201 10.217 1.34%
2009-09-09 0 17.96 17.94 17.98 17.74 18.24 10,659,000 191,619,428 17.977 9.999 9.988 10.01 9.877 10.15 19,145,480 10.009 1.58%
2009-09-08 0 17.68 17.60 17.68 17.40 18.28 8,485,000 151,156,948 17.815 9.843 9.799 9.843 9.687 10.18 15,240,586 9.9181 -0.90%
2009-09-07 0 17.84 17.80 17.82 17.56 18.10 17,111,950 305,804,677 17.871 9.932 9.910 9.921 9.776 10.08 30,736,139 9.9494 2.06%
2009-09-04 0 17.48 17.28 17.36 17.22 17.72 17,246,938 300,311,822 17.412 9.732 9.620 9.665 9.587 9.865 30,978,601 9.6942 1.63%
2009-09-03 0 17.20 17.20 17.22 15.94 17.32 23,210,004 388,468,143 16.737 9.576 9.576 9.587 8.874 9.643 41,689,340 9.3182 8.18%
2009-09-02 0 15.90 15.90 15.98 15.82 16.54 17,936,000 288,766,760 16.100 8.852 8.852 8.897 8.808 9.208 32,216,281 8.9634 -4.22%
2009-09-01 0 16.60 16.60 16.68 15.84 16.74 14,301,597 233,789,848 16.347 9.242 9.242 9.286 8.819 9.320 25,688,239 9.1010 2.34%
2009-08-31 0 16.22 16.22 16.24 15.68 16.78 24,982,693 399,531,136 15.992 9.030 9.030 9.041 8.730 9.342 44,873,408 8.9035 -2.29%
2009-08-28 0 16.60 16.64 16.70 16.38 16.86 20,238,242 336,874,185 16.645 9.242 9.264 9.298 9.119 9.387 36,351,521 9.2671 -0.48%
2009-08-27 0 16.68 16.62 16.66 16.54 17.54 30,640,107 519,435,605 16.953 9.286 9.253 9.275 9.208 9.765 55,035,141 9.4383 -4.14%
2009-08-26 0 17.40 17.42 17.44 17.34 18.20 10,374,861 183,851,485 17.721 9.687 9.698 9.709 9.654 10.13 18,635,116 9.8659 -3.44%
2009-08-25 0 18.02 17.98 18.02 17.52 18.24 8,404,600 150,491,880 17.906 10.03 10.01 10.03 9.754 10.15 15,096,173 9.9689 0.90%
2009-08-24 0 17.86 17.84 17.86 17.56 18.00 9,950,273 176,851,056 17.773 9.943 9.932 9.943 9.776 10.02 17,872,479 9.8952 3.72%
2009-08-21 0 17.22 17.22 17.24 16.86 17.48 15,039,800 258,826,936 17.209 9.587 9.587 9.598 9.387 9.732 27,014,185 9.5811 1.65%
2009-08-20 0 16.94 16.88 16.90 16.80 17.52 6,947,886 117,981,403 16.981 9.431 9.398 9.409 9.353 9.754 12,479,652 9.4539 -0.94%
2009-08-19 0 17.10 17.08 17.10 16.00 17.44 17,107,380 290,025,660 16.953 9.520 9.509 9.520 8.908 9.709 30,727,930 9.4385 0.35%
2009-08-18 0 17.04 16.94 16.96 16.10 17.20 15,674,608 260,764,290 16.636 9.487 9.431 9.442 8.963 9.576 28,154,414 9.2619 2.28%
2009-08-17 0 16.66 16.62 16.70 16.50 16.82 16,220,084 270,025,654 16.648 9.275 9.253 9.298 9.186 9.364 29,134,187 9.2683 -4.58%
2009-08-14 0 17.46 17.42 17.48 17.14 17.56 11,190,000 193,662,354 17.307 9.721 9.698 9.732 9.542 9.776 20,099,252 9.6353 1.28%
2009-08-13 0 17.24 17.24 17.26 16.72 17.34 21,730,400 370,799,880 17.064 9.598 9.598 9.609 9.309 9.654 39,031,705 9.5000 2.86%
2009-08-12 0 16.76 16.76 16.80 16.66 17.84 25,607,763 441,035,499 17.223 9.331 9.331 9.353 9.275 9.932 45,996,146 9.5885 -3.90%
2009-08-11 0 17.44 17.40 17.42 16.90 17.46 10,799,603 186,587,980 17.277 9.709 9.687 9.698 9.409 9.721 19,398,029 9.6189 1.40%
2009-08-10 0 17.20 17.18 17.20 16.96 17.78 13,814,121 237,372,074 17.183 9.576 9.565 9.576 9.442 9.899 24,812,645 9.5666 -1.04%
2009-08-07 0 17.38 17.38 17.40 16.92 18.28 39,599,429 686,951,539 17.348 9.676 9.676 9.687 9.420 10.18 71,127,694 9.6580 -5.54%
2009-08-06 0 18.40 18.38 18.44 17.54 18.50 18,586,516 332,184,917 17.872 10.24 10.23 10.27 9.765 10.30 33,384,724 9.9502 0.88%
2009-08-05 0 18.24 18.22 18.28 17.72 18.46 28,330,531 512,770,526 18.100 10.15 10.14 10.18 9.865 10.28 50,886,727 10.077 -0.33%
2009-08-04 0 18.30 18.28 18.30 18.20 19.74 18,410,000 345,073,520 18.744 10.19 10.18 10.19 10.13 10.99 33,067,670 10.435 -5.28%
2009-08-03 0 19.32 19.22 19.30 18.68 19.40 16,568,729 315,854,902 19.063 10.76 10.70 10.75 10.40 10.80 29,760,416 10.613 2.01%
2009-07-31 0 18.94 18.82 18.88 18.68 19.28 12,731,820 242,449,832 19.043 10.54 10.48 10.51 10.40 10.73 22,868,638 10.602 4.07%
2009-07-30 0 18.20 18.22 18.24 18.06 19.40 10,952,425 204,015,875 18.627 10.13 10.14 10.15 10.05 10.80 19,672,524 10.371 -3.19%
2009-07-29 0 18.80 18.70 18.88 18.32 19.38 13,448,179 254,515,804 18.926 10.47 10.41 10.51 10.20 10.79 24,155,347 10.537 -3.69%
2009-07-28 0 19.52 19.30 19.52 18.60 19.78 17,977,440 344,363,690 19.155 10.87 10.75 10.87 10.36 11.01 32,290,714 10.664 2.74%
2009-07-27 0 19.00 18.82 18.92 17.76 19.40 34,072,700 628,078,202 18.433 10.58 10.48 10.53 9.888 10.80 61,200,695 10.263 7.95%
2009-07-24 0 17.60 17.58 17.60 16.70 17.68 23,307,106 402,230,935 17.258 9.799 9.787 9.799 9.298 9.843 41,863,753 9.6081 4.76%
2009-07-23 0 16.80 16.78 16.80 15.90 16.90 25,043,445 413,705,295 16.520 9.353 9.342 9.353 8.852 9.409 44,982,530 9.1970 5.66%
2009-07-22 0 15.90 15.90 15.96 15.74 16.82 18,299,000 295,831,030 16.167 8.852 8.852 8.886 8.763 9.364 32,868,294 9.0005 -4.22%
2009-07-21 0 16.60 16.56 16.58 16.28 16.98 23,100,883 384,202,204 16.631 9.242 9.220 9.231 9.064 9.453 41,493,339 9.2594 1.84%
2009-07-20 0 16.30 16.30 16.32 16.00 16.78 23,869,148 387,064,758 16.216 9.075 9.075 9.086 8.908 9.342 42,873,281 9.0281 -1.57%
2009-07-17 0 16.56 16.52 16.56 16.24 16.58 14,941,375 244,767,451 16.382 9.220 9.197 9.220 9.041 9.231 26,837,396 9.1204 0.73%
2009-07-16 0 16.44 16.48 16.50 16.28 16.80 12,989,058 214,162,947 16.488 9.153 9.175 9.186 9.064 9.353 23,330,683 9.1795 0.12%
2009-07-15 0 16.42 16.44 16.46 16.20 16.56 11,792,215 193,434,043 16.404 9.142 9.153 9.164 9.019 9.220 21,180,938 9.1325 1.11%
2009-07-14 0 16.24 16.22 16.24 15.58 16.28 14,722,000 234,243,650 15.911 9.041 9.030 9.041 8.674 9.064 26,443,359 8.8583 6.28%
2009-07-13 0 15.28 15.26 15.28 15.24 15.70 18,447,000 290,742,756 15.761 8.507 8.496 8.507 8.485 8.741 33,134,129 8.7747 -3.90%
2009-07-10 0 15.90 15.90 15.92 15.70 16.10 26,923,846 428,425,607 15.912 8.852 8.852 8.863 8.741 8.963 48,360,068 8.8591 0.38%
2009-07-09 0 15.84 15.80 15.82 15.80 16.60 36,645,871 585,893,785 15.988 8.819 8.796 8.808 8.796 9.242 65,822,573 8.9011 -5.49%
2009-07-08 0 16.76 16.70 16.76 16.08 16.88 29,440,916 482,672,967 16.395 9.331 9.298 9.331 8.952 9.398 52,881,178 9.1275 -1.41%
2009-07-07 0 17.00 16.98 17.00 16.58 17.86 16,909,332 294,313,121 17.405 9.465 9.453 9.465 9.231 9.943 30,372,200 9.6902 -4.17%
2009-07-06 0 17.74 17.70 17.74 17.00 18.06 8,506,988 150,819,992 17.729 9.877 9.854 9.877 9.465 10.05 15,280,080 9.8704 1.49%
2009-07-03 0 17.48 17.42 17.48 16.52 17.72 17,646,198 303,186,117 17.181 9.732 9.698 9.732 9.197 9.865 31,695,744 9.5655 1.86%
2009-07-02 0 17.16 17.12 17.18 17.04 17.90 14,162,671 245,084,153 17.305 9.554 9.531 9.565 9.487 9.966 25,438,703 9.6343 -0.12%
2009-06-30 0 17.18 17.22 17.24 17.10 18.26 15,488,058 273,115,132 17.634 9.565 9.587 9.598 9.520 10.17 27,819,337 9.8175 -3.70%
2009-06-29 0 17.84 17.80 17.88 17.06 18.24 16,910,434 302,037,822 17.861 9.932 9.910 9.954 9.498 10.15 30,374,180 9.9439 1.94%
2009-06-26 0 17.50 17.44 17.50 17.32 17.62 15,131,500 264,016,180 17.448 9.743 9.709 9.743 9.643 9.810 27,178,894 9.7140 1.51%
2009-06-25 0 17.24 17.24 17.26 16.92 17.50 14,195,667 244,440,077 17.219 9.598 9.598 9.609 9.420 9.743 25,497,970 9.5866 3.36%
2009-06-24 0 16.68 16.64 16.70 16.06 17.08 10,930,689 183,437,980 16.782 9.286 9.264 9.298 8.941 9.509 19,633,483 9.3431 2.71%
2009-06-23 0 16.24 16.12 16.26 15.74 16.36 9,398,074 151,506,338 16.121 9.041 8.975 9.053 8.763 9.108 16,880,631 8.9752 -1.58%
2009-06-22 0 16.50 16.42 16.54 15.80 16.56 10,677,792 174,342,981 16.328 9.186 9.142 9.208 8.796 9.220 19,179,234 9.0902 4.17%
2009-06-19 0 15.84 15.82 15.86 15.64 16.30 13,624,200 215,794,140 15.839 8.819 8.808 8.830 8.707 9.075 24,471,513 8.8182 -0.50%
2009-06-18 0 15.92 15.86 15.94 15.54 16.20 9,465,000 150,250,562 15.874 8.863 8.830 8.874 8.652 9.019 17,000,842 8.8378 -1.73%
2009-06-17 0 16.20 16.18 16.24 15.44 16.52 17,381,263 278,187,297 16.005 9.019 9.008 9.041 8.596 9.197 31,219,873 8.9106 0.87%
2009-06-16 0 16.06 16.02 16.06 15.90 16.58 20,223,000 329,299,576 16.283 8.941 8.919 8.941 8.852 9.231 36,324,144 9.0656 -1.23%
2009-06-15 0 16.26 16.24 16.26 16.08 16.88 16,045,875 262,815,869 16.379 9.053 9.041 9.053 8.952 9.398 28,821,276 9.1188 -4.24%
2009-06-12 0 16.98 16.96 16.98 16.82 17.78 22,093,683 381,009,840 17.245 9.453 9.442 9.453 9.364 9.899 39,684,227 9.6010 -1.51%
2009-06-11 0 17.24 17.22 17.24 16.32 17.26 16,653,000 283,541,860 17.026 9.598 9.587 9.598 9.086 9.609 29,911,782 9.4793 2.99%
2009-06-10 0 16.74 16.76 16.84 15.72 16.84 16,498,000 266,444,492 16.150 9.320 9.331 9.375 8.752 9.375 29,633,374 8.9914 5.42%
2009-06-09 0 15.88 15.80 15.88 15.36 16.50 16,146,897 256,037,678 15.857 8.841 8.796 8.841 8.551 9.186 29,002,730 8.8281 -3.41%
2009-06-08 0 16.44 16.30 16.38 15.92 16.80 25,768,564 423,882,965 16.450 9.153 9.075 9.119 8.863 9.353 46,284,974 9.1581 3.53%
2009-06-05 0 15.88 15.86 15.88 15.78 16.20 15,540,795 247,338,287 15.915 8.841 8.830 8.841 8.785 9.019 27,914,062 8.8607 1.02%
2009-06-04 0 15.72 15.68 15.70 15.20 15.92 36,183,790 570,421,087 15.765 8.752 8.730 8.741 8.462 8.863 64,992,592 8.7767 -4.38%
2009-06-03 0 16.44 16.40 16.50 16.02 17.08 27,602,000 453,934,710 16.446 9.153 9.130 9.186 8.919 9.509 49,578,155 9.1559 -0.12%
2009-06-02 0 16.46 16.44 16.46 16.18 17.50 20,685,800 347,764,256 16.812 9.164 9.153 9.164 9.008 9.743 37,155,416 9.3597 -3.18%
2009-06-01 0 17.00 16.98 17.00 16.80 17.62 38,861,303 668,156,853 17.193 9.465 9.453 9.465 9.353 9.810 69,801,887 9.5722 -5.56%
2009-05-29 0 18.00 18.26 - 15.40 18.24 35,263,802 580,893,374 16.473 10.02 10.17 - 8.574 10.15 63,340,128 9.1710 16.88%
2009-05-27 0 15.40 15.26 15.28 15.00 15.86 30,818,525 477,332,366 15.488 8.574 8.496 8.507 8.351 8.830 55,355,612 8.6230 5.05%
2009-05-26 0 14.66 14.50 14.66 14.20 14.98 20,668,800 304,460,396 14.730 8.162 8.073 8.162 7.906 8.340 37,124,881 8.2010 2.66%
2009-05-25 0 14.28 14.28 14.30 13.94 14.32 14,889,000 210,823,600 14.160 7.950 7.950 7.961 7.761 7.972 26,743,321 7.8832 1.44%
2009-05-22 0 14.16 14.14 14.16 13.96 14.54 17,301,320 246,415,608 14.243 7.837 7.826 7.837 7.726 8.048 31,259,512 7.8829 -0.98%
2009-05-21 0 14.30 14.22 14.26 14.18 14.54 15,917,637 228,812,865 14.375 7.915 7.870 7.893 7.848 8.048 28,759,514 7.9561 -1.11%
2009-05-20 0 14.46 14.46 14.48 14.16 15.10 41,714,000 611,029,182 14.648 8.003 8.003 8.014 7.837 8.357 75,367,617 8.1073 -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 8.214 8.202 8.214 8.191 8.435 633,531,005 7.9901 -2.75%
2009-05-18 0 15.26 15.24 15.28 14.24 15.40 17,886,000 270,007,940 15.096 8.446 8.435 8.457 7.881 8.523 32,315,894 8.3553 3.67%
2009-05-15 0 14.72 14.72 14.74 14.60 14.94 8,055,600 118,839,586 14.752 8.147 8.147 8.158 8.081 8.269 14,554,619 8.1651 2.79%
2009-05-14 0 14.32 14.26 14.30 14.20 14.70 8,170,862 117,135,063 14.336 7.926 7.893 7.915 7.859 8.136 14,762,871 7.9344 -2.59%
2009-05-13 0 14.70 14.62 14.70 14.30 15.28 16,453,000 245,339,010 14.912 8.136 8.092 8.136 7.915 8.457 29,726,792 8.2531 2.65%
2009-05-12 0 14.32 14.30 14.32 14.10 14.60 14,212,158 203,264,934 14.302 7.926 7.915 7.926 7.804 8.081 25,678,105 7.9159 -0.14%
2009-05-11 0 14.34 14.20 14.36 13.70 14.74 16,470,908 237,263,828 14.405 7.937 7.859 7.948 7.583 8.158 29,759,148 7.9728 1.13%
2009-05-08 0 14.18 14.10 14.18 13.54 14.54 20,765,995 292,851,853 14.102 7.848 7.804 7.848 7.494 8.048 37,519,383 7.8053 2.01%
2009-05-07 0 13.90 13.88 13.90 13.80 14.80 21,405,042 303,036,618 14.157 7.693 7.682 7.693 7.638 8.191 38,673,995 7.8357 -1.00%
2009-05-06 0 14.04 14.02 14.04 13.88 14.38 27,130,408 381,693,048 14.069 7.771 7.760 7.771 7.682 7.959 49,018,416 7.7867 -0.43%
2009-05-05 0 14.10 14.06 14.10 13.94 15.40 26,665,200 386,119,108 14.480 7.804 7.782 7.804 7.715 8.523 48,177,892 8.0144 -6.37%
2009-05-04 0 15.06 14.98 15.08 14.10 15.56 17,887,244 268,023,150 14.984 8.335 8.291 8.346 7.804 8.612 32,318,142 8.2933 7.26%
2009-04-30 0 14.04 14.04 14.16 13.88 14.40 21,766,184 309,290,900 14.210 7.771 7.771 7.837 7.682 7.970 39,326,495 7.8647 4.15%
2009-04-29 0 13.48 13.42 13.48 12.66 13.60 16,625,245 221,126,170 13.301 7.461 7.428 7.461 7.007 7.527 30,037,999 7.3615 7.50%
2009-04-28 0 12.54 12.50 12.54 12.42 13.16 13,033,547 165,391,046 12.690 6.941 6.918 6.941 6.874 7.284 23,548,626 7.0234 -1.26%
2009-04-27 0 12.70 12.64 12.66 12.40 13.66 11,596,547 147,749,811 12.741 7.029 6.996 7.007 6.863 7.560 20,952,297 7.0517 -4.80%
2009-04-24 0 13.34 13.32 13.34 12.84 13.76 21,059,514 283,208,265 13.448 7.383 7.372 7.383 7.107 7.616 38,049,705 7.4431 0.91%
2009-04-23 0 13.22 13.20 13.22 12.36 13.28 8,988,908 116,045,225 12.910 7.317 7.306 7.317 6.841 7.350 16,240,892 7.1452 4.92%
2009-04-22 0 12.60 12.56 12.60 12.48 13.14 16,036,326 204,920,959 12.779 6.974 6.952 6.974 6.907 7.273 28,973,958 7.0726 0.32%
2009-04-21 0 12.56 12.58 12.60 12.08 12.60 14,330,570 176,963,383 12.349 6.952 6.963 6.974 6.686 6.974 25,892,049 6.8347 -2.03%
2009-04-20 0 12.82 12.84 12.90 12.50 13.02 14,646,363 187,943,167 12.832 7.096 7.107 7.140 6.918 7.206 26,462,614 7.1022 -1.08%
2009-04-17 0 12.96 12.90 13.08 12.56 14.12 28,781,430 375,863,833 13.059 7.173 7.140 7.239 6.952 7.815 52,001,434 7.2280 -5.68%
2009-04-16 0 13.74 13.62 13.70 13.48 14.28 17,848,427 245,505,191 13.755 7.605 7.538 7.583 7.461 7.904 32,248,008 7.6130 -0.43%
2009-04-15 0 13.80 13.74 13.80 13.10 13.90 11,560,000 156,015,600 13.496 7.638 7.605 7.638 7.251 7.693 20,886,265 7.4698 2.53%
2009-04-14 0 13.46 13.44 13.46 12.80 13.60 20,437,606 271,641,113 13.291 7.450 7.439 7.450 7.084 7.527 36,926,060 7.3564 1.51%
2009-04-09 0 13.26 13.24 13.26 12.20 13.38 12,632,629 164,241,056 13.001 7.339 7.328 7.339 6.752 7.405 22,824,259 7.1959 8.69%
2009-04-08 0 12.20 12.14 12.24 11.92 12.50 29,282,000 355,198,580 12.130 6.752 6.719 6.775 6.597 6.918 52,905,849 6.7138 -3.94%
2009-04-07 0 12.70 12.66 12.70 12.24 12.92 21,299,000 268,441,290 12.603 7.029 7.007 7.029 6.775 7.151 38,482,401 6.9757 0.79%
2009-04-06 0 12.60 12.54 12.56 12.54 13.88 24,922,802 323,607,535 12.984 6.974 6.941 6.952 6.941 7.682 45,029,779 7.1865 -6.39%
2009-04-03 0 13.46 13.46 13.48 13.04 14.12 23,209,700 313,827,366 13.521 7.450 7.450 7.461 7.217 7.815 41,934,597 7.4837 -3.86%
2009-04-02 0 14.00 14.00 14.02 12.90 14.18 31,553,096 427,507,453 13.549 7.749 7.749 7.760 7.140 7.848 57,009,197 7.4989 14.19%
2009-04-01 0 12.26 12.22 12.28 12.00 12.48 15,706,703 192,445,616 12.252 6.786 6.763 6.797 6.642 6.907 28,378,405 6.7814 2.17%
2009-03-31 0 12.00 12.16 12.18 11.24 12.18 23,958,236 281,485,445 11.749 6.642 6.730 6.741 6.221 6.741 43,287,030 6.5028 4.17%
2009-03-30 0 11.52 11.54 11.62 11.12 12.20 39,459,000 459,591,856 11.647 6.376 6.387 6.431 6.155 6.752 71,293,350 6.4465 4.73%
2009-03-27 0 11.00 10.98 11.00 10.70 11.28 11,732,000 130,313,840 11.108 6.088 6.077 6.088 5.922 6.243 21,197,029 6.1477 3.97%
2009-03-26 0 10.58 10.56 10.58 10.36 10.90 10,495,583 111,308,278 10.605 5.856 5.845 5.856 5.734 6.033 18,963,108 5.8697 -0.19%
2009-03-25 0 10.60 10.56 10.58 10.48 11.50 14,665,687 160,894,992 10.971 5.867 5.845 5.856 5.800 6.365 26,497,528 6.0721 -4.68%
2009-03-24 0 11.12 11.06 11.12 11.02 11.60 16,341,118 185,710,357 11.365 6.155 6.121 6.155 6.099 6.420 29,524,647 6.2900 -1.07%
2009-03-23 0 11.24 11.12 11.20 10.62 11.46 22,925,254 255,820,030 11.159 6.221 6.155 6.199 5.878 6.343 41,420,669 6.1761 8.49%
2009-03-20 0 10.36 10.22 10.36 10.12 10.68 10,900,552 111,935,976 10.269 5.734 5.657 5.734 5.601 5.911 19,694,794 5.6835 -0.58%
2009-03-19 0 10.42 10.42 10.50 9.530 10.68 17,862,147 184,912,981 10.352 5.767 5.767 5.811 5.275 5.911 32,272,797 5.7297 5.04%
2009-03-18 0 9.920 9.820 9.920 9.680 10.48 19,334,800 192,765,462 9.9699 5.490 5.435 5.490 5.358 5.800 34,933,543 5.5181 -3.50%
2009-03-17 0 10.28 10.20 10.28 10.06 10.40 18,486,672 188,889,451 10.218 5.690 5.645 5.690 5.568 5.756 33,401,170 5.6552 -1.34%
2009-03-16 0 10.42 10.40 10.42 10.12 10.58 14,766,545 153,243,537 10.378 5.767 5.756 5.767 5.601 5.856 26,679,755 5.7438 0.19%
2009-03-13 0 10.40 10.36 10.40 10.04 10.50 18,860,000 194,730,197 10.325 5.756 5.734 5.756 5.557 5.811 34,075,688 5.7146 4.94%
2009-03-12 0 9.910 9.910 9.930 9.800 10.18 22,544,911 225,845,161 10.018 5.485 5.485 5.496 5.424 5.634 40,733,476 5.5445 0.10%
2009-03-11 0 9.900 9.900 9.910 9.780 10.18 24,156,000 239,600,410 9.9189 5.479 5.479 5.485 5.413 5.634 43,644,344 5.4898 3.99%
2009-03-10 0 9.520 9.520 9.550 9.230 9.680 7,536,000 71,535,720 9.4925 5.269 5.269 5.286 5.109 5.358 13,615,821 5.2539 2.37%
2009-03-09 0 9.300 9.260 9.300 9.270 9.430 10,628,345 99,182,936 9.3319 5.147 5.125 5.147 5.131 5.219 19,202,978 5.1650 1.09%
2009-03-06 0 9.200 9.200 9.230 8.950 9.370 12,866,400 118,355,342 9.1988 5.092 5.092 5.109 4.954 5.186 23,246,630 5.0913 -2.65%
2009-03-05 0 9.450 9.450 9.600 9.450 9.880 21,241,057 205,503,216 9.6748 5.230 5.230 5.313 5.230 5.468 38,377,711 5.3548 0.53%
2009-03-04 0 9.400 9.400 9.460 8.700 9.650 18,018,000 167,852,470 9.3158 5.203 5.203 5.236 4.815 5.341 32,554,388 5.1561 7.92%
2009-03-03 0 8.710 8.710 8.730 7.800 8.810 14,970,979 127,041,456 8.4858 4.821 4.821 4.832 4.317 4.876 27,049,121 4.6967 6.74%
2009-03-02 0 8.160 8.150 8.160 7.880 8.470 14,199,940 114,534,407 8.0658 4.516 4.511 4.516 4.361 4.688 25,656,030 4.4642 -3.43%
2009-02-27 0 8.450 8.420 8.450 8.280 8.830 7,695,964 65,037,973 8.4509 4.677 4.660 4.677 4.583 4.887 13,904,839 4.6774 -3.43%
2009-02-26 0 8.750 8.660 8.750 8.660 9.100 11,042,421 96,874,409 8.7729 4.843 4.793 4.843 4.793 5.037 19,951,119 4.8556 -3.85%
2009-02-25 0 9.100 9.000 9.100 8.700 9.220 18,471,339 166,760,077 9.0280 5.037 4.981 5.037 4.815 5.103 33,373,467 4.9968 2.02%
2009-02-24 0 8.920 8.900 8.920 8.460 8.930 13,149,000 115,047,910 8.7496 4.937 4.926 4.937 4.682 4.943 23,757,223 4.8426 0.79%
2009-02-23 0 8.850 8.850 8.880 8.480 8.910 8,674,000 75,355,140 8.6875 4.898 4.898 4.915 4.693 4.931 15,671,926 4.8083 2.91%
2009-02-20 0 8.600 8.410 8.600 8.260 8.640 7,452,000 63,251,300 8.4878 4.760 4.655 4.760 4.572 4.782 13,464,052 4.6978 0.58%
2009-02-19 0 8.550 8.540 8.550 8.150 8.750 13,580,983 116,449,577 8.5745 4.732 4.727 4.732 4.511 4.843 24,537,717 4.7457 4.27%
2009-02-18 0 8.200 8.120 8.200 7.700 8.240 19,866,494 159,649,476 8.0361 4.538 4.494 4.538 4.262 4.561 35,894,192 4.4478 4.06%
2009-02-17 0 7.880 7.860 7.880 7.880 8.380 11,095,090 89,743,740 8.0886 4.361 4.350 4.361 4.361 4.638 20,046,279 4.4768 -5.97%
2009-02-16 0 8.380 8.380 8.420 8.320 8.820 10,657,390 90,063,913 8.4508 4.638 4.638 4.660 4.605 4.882 19,255,456 4.6773 -4.77%
2009-02-13 0 8.800 8.800 8.850 8.720 8.970 10,211,802 90,466,712 8.8590 4.871 4.871 4.898 4.826 4.965 18,450,381 4.9032 0.23%
2009-02-12 0 8.780 8.770 8.780 8.760 8.990 8,811,536 77,808,004 8.8302 4.859 4.854 4.859 4.848 4.976 15,920,422 4.8873 -1.90%
2009-02-11 0 8.950 8.940 8.950 8.520 9.000 14,250,537 124,426,833 8.7314 4.954 4.948 4.954 4.716 4.981 25,747,447 4.8326 -0.22%
2009-02-10 0 8.970 8.920 8.970 8.700 9.100 23,367,330 209,851,613 8.9806 4.965 4.937 4.965 4.815 5.037 42,219,398 4.9705 -1.86%
2009-02-09 0 9.140 9.140 9.150 8.910 9.310 25,414,000 231,230,728 9.0986 5.059 5.059 5.064 4.931 5.153 45,917,261 5.0358 0.77%
2009-02-06 0 9.070 9.050 9.070 8.610 9.130 20,677,000 185,416,652 8.9673 5.020 5.009 5.020 4.765 5.053 37,358,590 4.9632 3.78%
2009-02-05 0 8.740 8.700 8.740 8.160 9.030 18,241,002 159,521,193 8.7452 4.837 4.815 4.837 4.516 4.998 32,957,301 4.8402 3.92%
2009-02-04 0 8.410 8.410 8.430 8.300 8.520 12,461,000 104,783,390 8.4089 4.655 4.655 4.666 4.594 4.716 22,514,165 4.6541 2.56%
2009-02-03 0 8.200 8.180 8.200 8.030 8.860 28,277,455 232,827,719 8.2337 4.538 4.527 4.538 4.444 4.904 51,090,866 4.5571 -6.29%
2009-02-02 0 8.750 8.710 8.750 8.670 9.020 10,479,000 91,900,780 8.7700 4.843 4.821 4.843 4.799 4.992 18,933,146 4.8540 -4.37%
2009-01-30 0 9.150 9.100 9.150 8.770 9.150 24,711,000 221,564,458 8.9662 5.064 5.037 5.064 4.854 5.064 44,647,101 4.9626 -0.54%
2009-01-29 0 9.200 9.190 9.200 9.000 9.340 12,433,449 114,333,800 9.1957 5.092 5.086 5.092 4.981 5.169 22,464,387 5.0896 5.38%
2009-01-23 0 8.730 8.730 8.800 8.490 9.000 7,015,869 61,389,862 8.7501 4.832 4.832 4.871 4.699 4.981 12,676,064 4.8430 -3.00%
2009-01-22 0 9.000 9.000 9.040 8.970 9.200 12,537,758 112,988,292 9.0118 4.981 4.981 5.003 4.965 5.092 22,652,849 4.9878 1.58%
2009-01-21 0 8.860 8.860 8.870 8.700 9.150 12,237,000 109,037,780 8.9105 4.904 4.904 4.909 4.815 5.064 22,109,448 4.9317 -3.28%
2009-01-20 0 9.160 9.160 9.240 8.900 9.400 14,833,826 136,058,398 9.1722 5.070 5.070 5.114 4.926 5.203 26,801,317 5.0766 -4.18%
2009-01-19 0 9.560 9.530 9.560 9.520 10.42 13,721,000 133,349,320 9.7186 5.291 5.275 5.291 5.269 5.767 24,790,696 5.3790 -4.40%
2009-01-16 0 10.00 9.950 10.00 9.450 10.02 13,073,900 129,352,279 9.8939 5.535 5.507 5.535 5.230 5.546 23,621,535 5.4760 7.18%
2009-01-15 0 9.330 9.330 9.370 8.790 9.460 16,827,230 154,161,501 9.1614 5.164 5.164 5.186 4.865 5.236 30,402,940 5.0706 -1.79%
2009-01-14 0 9.500 9.500 9.520 8.700 9.630 13,633,500 127,495,280 9.3516 5.258 5.258 5.269 4.815 5.330 24,632,603 5.1759 8.08%
2009-01-13 0 8.790 8.780 8.790 8.630 8.910 16,194,000 142,220,206 8.7823 4.865 4.859 4.865 4.776 4.931 29,258,839 4.8608 1.85%
2009-01-12 0 8.630 8.630 8.700 8.610 9.420 17,502,252 157,932,388 9.0235 4.776 4.776 4.815 4.765 5.214 31,622,549 4.9943 -8.09%
2009-01-09 0 9.390 9.390 9.400 9.250 9.550 13,400,210 126,237,533 9.4206 5.197 5.197 5.203 5.120 5.286 24,211,102 5.2140 -0.74%
2009-01-08 0 9.460 9.380 9.460 9.250 9.670 12,550,062 119,424,313 9.5158 5.236 5.192 5.236 5.120 5.352 22,675,080 5.2668 -4.83%
2009-01-07 0 9.940 9.940 10.00 9.780 10.54 32,461,307 328,720,104 10.127 5.502 5.502 5.535 5.413 5.834 58,650,126 5.6048 -0.60%
2009-01-06 0 10.00 9.980 10.00 9.920 10.54 14,366,711 145,428,812 10.123 5.535 5.524 5.535 5.490 5.834 25,957,347 5.6026 -4.76%
2009-01-05 0 10.50 10.42 10.50 9.870 10.50 11,587,581 118,689,197 10.243 5.811 5.767 5.811 5.463 5.811 20,936,097 5.6691 6.06%
2009-01-02 0 9.900 9.900 9.910 9.480 9.930 4,083,000 39,606,830 9.7004 5.479 5.479 5.485 5.247 5.496 7,377,043 5.3689 4.21%
2008-12-31 0 9.500 9.400 9.500 9.300 9.670 7,626,500 71,979,139 9.4380 5.258 5.203 5.258 5.147 5.352 13,779,334 5.2237 -1.04%
2008-12-30 0 9.600 9.590 9.600 9.240 9.690 4,057,605 38,316,572 9.4431 5.313 5.308 5.313 5.114 5.363 7,331,160 5.2265 0.84%
2008-12-29 0 9.520 9.500 9.520 9.010 9.610 3,707,201 34,554,321 9.3209 5.269 5.258 5.269 4.987 5.319 6,698,061 5.1589 2.92%
2008-12-24 0 9.250 9.200 9.250 8.950 9.300 5,536,000 50,700,272 9.1583 5.120 5.092 5.120 4.954 5.147 10,002,281 5.0689 -1.07%
2008-12-23 0 9.350 9.350 9.360 8.800 9.670 13,286,000 121,119,060 9.1163 5.175 5.175 5.181 4.871 5.352 24,004,751 5.0456 -1.79%
2008-12-22 0 9.520 9.510 9.520 9.520 10.44 9,498,800 93,452,152 9.8383 5.269 5.264 5.269 5.269 5.778 17,162,150 5.4452 -5.93%
2008-12-19 0 10.12 10.12 10.20 10.12 10.96 16,496,737 175,163,373 10.618 5.601 5.601 5.645 5.601 6.066 29,805,815 5.8768 -1.56%
2008-12-18 0 10.28 10.28 10.30 10.06 10.52 13,491,912 139,103,184 10.310 5.690 5.690 5.701 5.568 5.823 24,376,786 5.7064 2.80%
2008-12-17 0 10.00 9.940 10.00 9.700 10.24 25,435,897 254,714,027 10.014 5.535 5.502 5.535 5.369 5.668 45,956,824 5.5425 4.82%
2008-12-16 0 9.540 9.530 9.540 9.100 9.880 14,312,000 136,813,480 9.5594 5.280 5.275 5.280 5.037 5.468 25,858,497 5.2909 6.00%
2008-12-15 0 9.000 9.000 9.230 8.900 9.480 18,536,000 170,770,060 9.2129 4.981 4.981 5.109 4.926 5.247 33,490,295 5.0991 1.69%
2008-12-12 0 8.850 8.810 8.880 8.100 9.080 26,482,000 225,262,220 8.5062 4.898 4.876 4.915 4.483 5.026 47,846,892 4.7080 -3.80%
2008-12-11 0 9.200 9.200 9.280 9.120 9.800 17,962,280 168,534,494 9.3827 5.092 5.092 5.136 5.048 5.424 32,453,714 5.1931 -5.15%
2008-12-10 0 9.700 9.700 9.750 9.380 9.820 21,264,000 204,858,398 9.6340 5.369 5.369 5.396 5.192 5.435 38,419,164 5.3322 2.11%
2008-12-09 0 9.500 9.500 9.530 9.360 10.92 30,861,873 309,186,202 10.018 5.258 5.258 5.275 5.181 6.044 55,760,316 5.5449 -7.05%
2008-12-08 0 10.22 10.22 10.44 9.550 10.50 31,939,000 324,871,416 10.172 5.657 5.657 5.778 5.286 5.811 57,706,437 5.6297 7.58%
2008-12-05 0 9.500 9.450 9.500 8.790 9.510 21,695,554 201,104,932 9.2694 5.258 5.230 5.258 4.865 5.264 39,198,883 5.1304 5.67%
2008-12-04 0 8.990 8.990 9.000 8.800 9.550 6,490,000 59,367,960 9.1476 4.976 4.976 4.981 4.871 5.286 11,725,939 5.0630 -3.33%
2008-12-03 0 9.300 9.300 9.430 9.240 9.700 26,487,433 250,175,554 9.4451 5.147 5.147 5.219 5.114 5.369 47,856,708 5.2276 -1.38%
2008-12-02 0 9.430 9.380 9.430 9.100 9.710 16,945,746 159,986,230 9.4411 5.219 5.192 5.219 5.037 5.374 30,617,071 5.2254 -3.78%
2008-12-01 0 9.800 9.700 9.800 8.780 9.930 22,344,000 212,382,330 9.5051 5.424 5.369 5.424 4.859 5.496 40,370,476 5.2608 9.74%
2008-11-28 0 8.930 8.920 8.930 8.700 9.510 27,359,000 247,023,072 9.0290 4.943 4.937 4.943 4.815 5.264 49,431,429 4.9973 -3.98%
2008-11-27 0 9.300 9.260 9.300 9.150 10.30 36,664,117 352,201,902 9.6062 5.147 5.125 5.147 5.064 5.701 66,243,638 5.3168 5.32%
2008-11-26 0 8.830 8.830 8.850 8.000 9.090 20,301,220 174,760,173 8.6084 4.887 4.887 4.898 4.428 5.031 36,679,642 4.7645 6.90%
2008-11-25 0 8.260 8.210 8.260 7.910 8.500 11,131,000 91,919,980 8.2580 4.572 4.544 4.572 4.378 4.705 20,111,160 4.5706 3.77%
2008-11-24 0 7.960 7.960 7.980 7.770 8.300 4,250,273 34,287,829 8.0672 4.406 4.406 4.417 4.300 4.594 7,679,267 4.4650 -0.50%
2008-11-21 0 8.000 7.990 8.000 7.100 8.300 21,528,792 168,847,390 7.8429 4.428 4.422 4.428 3.930 4.594 38,897,582 4.3408 7.38%
2008-11-20 0 7.450 7.450 7.470 7.330 7.800 12,315,200 92,633,930 7.5219 4.123 4.123 4.134 4.057 4.317 22,250,738 4.1632 -6.88%
2008-11-19 0 8.000 8.000 8.030 7.710 8.200 8,700,951 69,083,511 7.9398 4.428 4.428 4.444 4.267 4.538 15,720,620 4.3945 1.27%
2008-11-18 0 7.900 7.900 7.910 7.280 8.310 9,846,000 76,525,352 7.7722 4.372 4.372 4.378 4.029 4.599 17,789,461 4.3017 -5.39%
2008-11-17 0 8.350 8.350 8.410 8.310 8.570 7,349,000 61,808,535 8.4105 4.622 4.622 4.655 4.599 4.743 13,277,955 4.6550 -0.60%
2008-11-14 0 8.400 8.380 8.400 8.370 8.600 8,304,393 70,414,342 8.4792 4.649 4.638 4.649 4.633 4.760 15,004,131 4.6930 2.31%
2008-11-13 0 8.210 8.210 8.260 8.050 8.380 15,256,718 125,854,869 8.2491 4.544 4.544 4.572 4.455 4.638 27,565,385 4.5657 -5.63%
2008-11-12 0 8.700 8.680 8.700 7.990 9.160 37,347,000 313,231,643 8.3871 4.815 4.804 4.815 4.422 5.070 67,477,451 4.6420 -3.23%
2008-11-11 0 8.990 8.830 8.990 8.850 9.540 24,805,000 225,349,440 9.0848 4.976 4.887 4.976 4.898 5.280 44,816,938 5.0282 -2.28%
2008-11-10 0 9.200 9.200 9.320 8.830 9.390 19,833,673 183,276,440 9.2407 5.092 5.092 5.158 4.887 5.197 35,834,892 5.1145 11.79%
2008-11-07 0 8.230 8.230 8.270 7.650 8.410 16,379,205 133,429,039 8.1462 4.555 4.555 4.577 4.234 4.655 29,593,461 4.5087 1.60%
2008-11-06 0 8.100 8.100 8.110 7.880 8.450 21,828,000 176,649,440 8.0928 4.483 4.483 4.489 4.361 4.677 39,438,183 4.4791 -8.99%
2008-11-05 0 8.900 8.900 8.910 8.700 9.720 23,594,000 216,661,112 9.1829 4.926 4.926 4.931 4.815 5.380 42,628,939 5.0825 8.01%
2008-11-04 0 8.240 8.220 8.240 7.760 8.790 10,936,500 91,032,920 8.3238 4.561 4.550 4.561 4.295 4.865 19,759,744 4.6070 3.78%
2008-11-03 0 7.940 7.940 8.100 7.700 8.390 11,628,544 95,372,195 8.2016 4.395 4.395 4.483 4.262 4.644 21,010,108 4.5393 4.47%
2008-10-31 0 7.600 7.570 7.600 6.770 7.750 17,384,023 129,064,775 7.4243 4.206 4.190 4.206 3.747 4.289 31,408,937 4.1092 8.73%
2008-10-30 0 6.990 6.990 7.160 6.780 7.430 20,317,000 143,890,590 7.0823 3.869 3.869 3.963 3.753 4.112 36,708,153 3.9199 10.08%
2008-10-29 0 6.350 6.350 6.360 6.030 7.460 18,656,600 126,772,060 6.7950 3.515 3.515 3.520 3.337 4.129 33,708,191 3.7609 -5.22%
2008-10-28 0 6.700 6.680 6.700 5.900 7.080 33,735,624 221,875,847 6.5769 3.708 3.697 3.708 3.265 3.919 60,952,524 3.6401 -6.94%
2008-10-27 0 7.200 7.100 7.200 5.940 7.870 38,827,500 257,722,125 6.6376 3.985 3.930 3.985 3.288 4.356 70,152,375 3.6737 -10.00%
2008-10-24 0 8.000 8.000 8.030 7.650 8.290 20,904,001 167,448,178 8.0103 4.428 4.428 4.444 4.234 4.588 37,768,729 4.4335 -7.41%
2008-10-23 0 8.640 8.600 8.640 7.950 9.090 46,338,540 392,227,696 8.4644 4.782 4.760 4.782 4.400 5.031 83,723,099 4.6848 2.25%
2008-10-22 0 8.450 8.450 8.500 7.930 8.800 26,984,146 221,778,425 8.2188 4.677 4.677 4.705 4.389 4.871 48,754,154 4.5489 -5.27%
2008-10-21 0 8.920 8.850 8.920 8.830 9.850 37,716,108 340,972,622 9.0405 4.937 4.898 4.937 4.887 5.452 68,144,345 5.0037 2.53%
2008-10-20 0 8.700 8.680 8.700 7.830 9.100 34,793,700 295,857,308 8.5032 4.815 4.804 4.815 4.334 5.037 62,864,225 4.7063 12.99%
2008-10-17 0 7.700 7.700 7.800 7.280 8.100 17,278,400 133,077,540 7.7020 4.262 4.262 4.317 4.029 4.483 31,218,100 4.2628 1.72%
2008-10-16 0 7.570 7.360 7.570 6.930 7.600 15,372,000 111,601,070 7.2600 4.190 4.074 4.190 3.836 4.206 27,773,673 4.0182 0.26%
2008-10-15 0 7.550 7.550 7.590 7.440 8.300 19,481,000 151,736,820 7.7890 4.179 4.179 4.201 4.118 4.594 35,197,693 4.3110 -7.93%
2008-10-14 0 8.200 8.190 8.200 7.930 8.580 22,689,125 187,076,441 8.2452 4.538 4.533 4.538 4.389 4.749 40,994,038 4.5635 11.56%
2008-10-13 0 7.350 7.210 7.350 6.830 7.710 20,464,000 148,236,513 7.2438 4.068 3.991 4.068 3.780 4.267 36,973,748 4.0092 8.09%
2008-10-10 0 6.800 6.800 6.850 6.320 6.970 13,953,900 93,329,434 6.6884 3.764 3.764 3.791 3.498 3.858 25,211,492 3.7019 -6.59%
2008-10-09 0 7.280 7.280 7.400 7.210 7.500 16,199,677 119,176,506 7.3567 4.029 4.029 4.096 3.991 4.151 29,269,096 4.0718 1.25%
2008-10-08 0 7.190 7.190 7.280 7.070 7.700 23,348,460 173,447,265 7.4286 3.979 3.979 4.029 3.913 4.262 42,185,305 4.1116 -10.64%
2008-10-06 0 8.080 8.080 8.150 7.970 8.620 16,843,418 138,648,427 8.2316 4.453 4.453 4.492 4.393 4.751 30,560,785 4.5368 -9.01%
2008-10-03 0 8.880 8.850 8.880 8.670 9.600 25,805,000 233,770,260 9.0591 4.894 4.878 4.894 4.778 5.291 46,820,726 4.9929 0.34%
2008-10-02 0 8.850 8.830 8.850 8.090 9.030 38,663,000 341,018,270 8.8203 4.878 4.867 4.878 4.459 4.977 70,150,348 4.8612 9.80%
2008-09-30 0 8.060 8.000 8.060 7.160 8.150 20,673,765 162,723,194 7.8710 4.442 4.409 4.442 3.946 4.492 37,510,587 4.3381 2.81%
2008-09-29 0 7.840 7.800 7.840 7.690 8.280 23,400,000 183,682,780 7.8497 4.321 4.299 4.321 4.238 4.563 42,457,082 4.3263 -2.00%
2008-09-26 0 8.000 7.980 8.000 7.610 9.000 25,648,413 211,406,272 8.2425 4.409 4.398 4.409 4.194 4.960 46,536,614 4.5428 0.63%
2008-09-25 0 7.950 7.910 7.950 7.900 8.290 16,762,000 135,655,300 8.0930 4.382 4.360 4.382 4.354 4.569 30,413,060 4.4604 2.05%
2008-09-24 0 7.790 7.790 7.850 7.600 7.970 17,240,000 134,754,324 7.8164 4.293 4.293 4.326 4.189 4.393 31,280,346 4.3080 -2.63%
2008-09-23 0 8.000 8.000 8.190 8.000 8.960 19,185,745 159,654,739 8.3215 4.409 4.409 4.514 4.409 4.938 34,810,715 4.5864 -12.38%
2008-09-22 0 9.130 9.010 9.130 8.900 10.20 34,580,828 317,342,507 9.1768 5.032 4.966 5.032 4.905 5.622 62,743,634 5.0578 6.16%
2008-09-19 0 8.600 8.580 8.600 8.380 9.140 40,837,085 359,436,480 8.8017 4.740 4.729 4.740 4.619 5.037 74,095,019 4.8510 11.69%
2008-09-18 0 7.700 7.620 7.700 6.500 7.770 21,745,000 151,502,880 6.9673 4.244 4.200 4.244 3.582 4.282 39,454,241 3.8400 2.53%
2008-09-17 0 7.510 7.350 7.510 7.310 8.200 25,560,478 196,593,242 7.6913 4.139 4.051 4.139 4.029 4.519 46,377,064 4.2390 -3.47%
2008-09-16 0 7.780 7.750 7.780 6.770 8.400 66,282,219 493,215,173 7.4411 4.288 4.271 4.288 3.731 4.630 120,262,803 4.1011 6.87%
2008-09-12 0 7.280 7.250 7.280 7.000 7.500 32,910,429 237,207,626 7.2077 4.012 3.996 4.012 3.858 4.134 59,712,853 3.9725 0.00%
2008-09-11 0 7.280 7.280 7.290 7.100 8.000 32,923,447 246,422,630 7.4847 4.012 4.012 4.018 3.913 4.409 59,736,473 4.1252 -11.11%
2008-09-10 0 8.190 8.100 8.190 7.850 8.370 20,864,740 170,171,568 8.1559 4.514 4.464 4.514 4.326 4.613 37,857,093 4.4951 -4.55%
2008-09-09 0 8.580 8.580 8.720 8.580 9.000 31,476,098 276,587,334 8.7872 4.729 4.729 4.806 4.729 4.960 57,110,396 4.8430 -3.05%
2008-09-08 0 8.850 8.800 8.850 8.600 9.170 23,443,600 208,697,606 8.9021 4.878 4.850 4.878 4.740 5.054 42,536,190 4.9064 4.24%
2008-09-05 0 8.490 8.350 8.490 8.110 8.500 11,087,000 92,769,640 8.3674 4.679 4.602 4.679 4.470 4.685 20,116,310 4.6117 -1.28%
2008-09-04 0 8.600 8.550 8.600 8.400 8.740 13,713,000 116,929,990 8.5269 4.740 4.712 4.740 4.630 4.817 24,880,938 4.6996 -1.71%
2008-09-03 0 8.750 8.750 8.760 8.680 9.320 21,591,000 191,859,161 8.8861 4.823 4.823 4.828 4.784 5.137 39,174,823 4.8975 -3.21%
2008-09-02 0 9.040 9.040 9.060 8.950 9.200 16,642,000 150,802,115 9.0615 4.982 4.982 4.993 4.933 5.071 30,195,331 4.9942 -0.99%
2008-09-01 0 9.130 9.130 9.150 9.030 9.280 12,582,000 115,181,280 9.1544 5.032 5.032 5.043 4.977 5.115 22,828,846 5.0454 -1.19%
2008-08-29 0 9.240 9.230 9.240 9.060 9.380 21,795,000 201,948,320 9.2658 5.093 5.087 5.093 4.993 5.170 39,544,961 5.1068 3.82%
2008-08-28 0 8.900 8.870 8.900 8.800 9.360 29,630,134 268,527,465 9.0626 4.905 4.889 4.905 4.850 5.159 53,761,069 4.9948 -3.26%
2008-08-27 0 9.200 9.080 9.200 8.420 9.200 24,160,000 213,467,880 8.8356 5.071 5.004 5.071 4.641 5.071 43,836,030 4.8697 9.00%
2008-08-26 0 8.440 8.440 8.450 7.950 8.450 16,356,001 133,311,928 8.1506 4.652 4.652 4.657 4.382 4.657 29,676,413 4.4922 2.93%
2008-08-25 0 8.200 8.120 8.200 7.910 8.200 30,431,106 244,931,340 8.0487 4.519 4.475 4.519 4.360 4.519 55,214,357 4.4360 3.80%
2008-08-21 0 7.900 7.880 7.900 7.800 8.300 33,328,000 269,519,598 8.0869 4.354 4.343 4.354 4.299 4.575 60,470,496 4.4570 -0.88%
2008-08-20 0 7.970 7.930 7.970 7.200 8.040 56,823,200 437,846,570 7.7054 4.393 4.371 4.393 3.968 4.431 103,100,309 4.2468 8.44%
2008-08-19 0 7.350 7.350 7.370 7.220 7.610 28,535,295 211,623,281 7.4162 4.051 4.051 4.062 3.979 4.194 51,774,588 4.0874 -2.52%
2008-08-18 0 7.540 7.500 7.550 7.290 7.920 20,035,792 149,622,651 7.4678 4.156 4.134 4.161 4.018 4.365 36,353,045 4.1158 -4.07%
2008-08-15 0 7.860 7.860 7.880 7.800 8.210 35,848,000 282,937,944 7.8927 4.332 4.332 4.343 4.299 4.525 65,042,797 4.3500 -5.76%
2008-08-14 0 8.340 8.340 8.390 7.830 8.540 34,940,869 285,786,696 8.1792 4.597 4.597 4.624 4.315 4.707 63,396,894 4.5079 -0.95%
2008-08-13 0 8.420 8.380 8.420 8.180 8.530 21,292,300 178,618,932 8.3889 4.641 4.619 4.641 4.508 4.701 38,632,860 4.6235 0.48%
2008-08-12 0 8.380 8.360 8.380 8.160 8.650 18,824,000 157,549,860 8.3696 4.619 4.608 4.619 4.497 4.767 34,154,363 4.6129 3.08%
2008-08-11 0 8.130 8.130 8.240 8.130 8.400 20,299,000 168,661,760 8.3089 4.481 4.481 4.541 4.481 4.630 36,830,611 4.5794 -3.10%
2008-08-08 0 8.390 8.380 8.390 8.350 8.800 34,813,972 298,654,632 8.5786 4.624 4.619 4.624 4.602 4.850 63,166,652 4.7280 -2.44%
2008-08-07 0 8.600 8.600 8.640 8.530 9.450 33,588,985 293,319,598 8.7326 4.740 4.740 4.762 4.701 5.208 60,944,029 4.8129 -7.53%
2008-08-05 0 9.300 9.280 9.300 9.180 10.12 37,964,000 360,003,920 9.4828 5.126 5.115 5.126 5.060 5.578 68,882,079 5.2264 -8.64%
2008-08-04 0 10.18 10.18 10.20 9.900 10.26 13,741,000 139,222,020 10.132 5.611 5.611 5.622 5.456 5.655 24,931,742 5.5841 -0.97%
2008-08-01 0 10.28 10.28 10.30 10.08 10.34 15,024,000 153,034,056 10.186 5.666 5.666 5.677 5.556 5.699 27,259,624 5.6139 -0.58%
2008-07-31 0 10.34 10.34 10.36 10.28 10.54 20,378,148 211,220,916 10.365 5.699 5.699 5.710 5.666 5.809 36,974,218 5.7127 -0.96%
2008-07-30 0 10.44 10.44 10.48 10.42 10.80 7,917,400 84,047,860 10.616 5.754 5.754 5.776 5.743 5.952 14,365,372 5.8507 0.19%
2008-07-29 0 10.42 10.42 10.44 10.28 10.62 21,510,000 223,569,720 10.394 5.743 5.743 5.754 5.666 5.853 39,027,856 5.7285 -5.27%
2008-07-28 0 11.00 11.00 11.04 11.00 11.50 19,122,000 214,720,520 11.229 6.063 6.063 6.085 6.063 6.338 34,695,056 6.1888 0.00%
2008-07-25 0 11.00 10.90 11.00 10.62 11.00 20,109,125 216,384,809 10.761 6.063 6.007 6.063 5.853 6.063 36,486,101 5.9306 -2.48%
2008-07-24 0 11.28 11.26 11.28 11.20 12.20 24,984,687 287,097,404 11.491 6.217 6.206 6.217 6.173 6.724 45,332,346 6.3332 -3.42%
2008-07-23 0 11.68 11.68 11.70 11.38 11.78 26,566,000 309,096,240 11.635 6.437 6.437 6.448 6.272 6.492 48,201,488 6.4126 6.18%
2008-07-22 0 11.00 11.00 11.02 10.82 11.28 29,234,000 323,682,152 11.072 6.063 6.063 6.074 5.963 6.217 53,042,321 6.1023 -0.18%
2008-07-21 0 11.02 11.02 11.04 10.80 11.42 26,242,844 291,522,929 11.109 6.074 6.074 6.085 5.952 6.294 47,615,153 6.1225 3.96%
2008-07-18 0 10.60 10.60 10.64 10.40 10.80 10,902,000 115,424,440 10.587 5.842 5.842 5.864 5.732 5.952 19,780,645 5.8352 1.15%
2008-07-17 0 10.48 10.40 10.48 10.34 10.68 24,681,860 259,003,827 10.494 5.776 5.732 5.776 5.699 5.886 44,782,895 5.7835 3.56%
2008-07-16 0 10.12 10.12 10.18 10.08 10.80 31,858,614 328,730,121 10.318 5.578 5.578 5.611 5.556 5.952 57,804,435 5.6869 -3.44%
2008-07-15 0 10.48 10.48 10.50 10.40 11.26 30,698,000 324,560,944 10.573 5.776 5.776 5.787 5.732 6.206 55,698,611 5.8271 -9.66%
2008-07-14 0 11.60 11.58 11.60 11.34 12.18 20,861,634 241,707,146 11.586 6.393 6.382 6.393 6.250 6.713 37,851,457 6.3857 -4.76%
2008-07-11 0 12.18 12.16 12.18 11.50 12.40 24,722,000 296,589,660 11.997 6.713 6.702 6.713 6.338 6.834 44,855,725 6.6121 4.28%
2008-07-10 0 11.68 11.66 11.68 10.72 11.92 31,940,000 369,447,460 11.567 6.437 6.426 6.437 5.908 6.570 57,952,102 6.3750 5.61%
2008-07-09 0 11.06 11.06 11.08 10.88 11.40 19,377,000 214,333,090 11.061 6.096 6.096 6.107 5.996 6.283 35,157,729 6.0963 4.34%
2008-07-08 0 10.60 10.56 10.60 10.30 10.88 12,513,000 131,304,980 10.493 5.842 5.820 5.842 5.677 5.996 22,703,652 5.7834 -3.46%
2008-07-07 0 10.98 10.96 10.98 10.30 11.16 32,138,975 352,160,110 10.957 6.052 6.041 6.052 5.677 6.151 58,313,123 6.0391 7.65%
2008-07-04 0 10.20 10.18 10.20 9.850 10.34 19,027,000 192,957,380 10.141 5.622 5.611 5.622 5.429 5.699 34,522,688 5.5893 0.99%
2008-07-03 0 10.10 10.08 10.10 9.930 10.46 22,267,000 226,975,248 10.193 5.567 5.556 5.567 5.473 5.765 40,401,360 5.6180 -5.43%
2008-07-02 0 10.68 10.62 10.68 10.04 10.76 17,486,100 184,725,790 10.564 5.886 5.853 5.886 5.533 5.930 31,726,871 5.8224 -1.11%
2008-06-30 0 10.80 10.74 10.80 10.40 10.80 20,211,908 215,683,903 10.671 5.952 5.919 5.952 5.732 5.952 36,672,591 5.8813 -0.92%
2008-06-27 0 10.90 10.90 10.94 10.42 11.12 13,176,200 142,680,240 10.829 6.007 6.007 6.030 5.743 6.129 23,906,966 5.9681 1.30%
2008-06-26 0 10.76 10.70 10.76 10.54 12.26 25,247,300 275,954,950 10.930 5.930 5.897 5.930 5.809 6.757 45,808,832 6.0241 -0.37%
2008-06-25 0 10.80 10.78 10.80 10.40 11.38 21,451,000 231,025,280 10.770 5.952 5.941 5.952 5.732 6.272 38,920,806 5.9358 -3.57%
2008-06-24 0 11.20 11.14 11.20 11.08 11.98 28,998,800 324,956,360 11.206 6.173 6.140 6.173 6.107 6.603 52,615,573 6.1760 -5.72%
2008-06-23 0 11.88 11.86 11.88 11.84 12.42 25,571,253 308,049,782 12.047 6.548 6.537 6.548 6.526 6.845 46,396,614 6.6395 -6.31%
2008-06-20 0 12.68 12.54 12.68 12.48 12.80 12,224,567 153,473,345 12.555 6.989 6.911 6.989 6.878 7.055 22,180,318 6.9193 0.32%
2008-06-19 0 12.64 12.62 12.64 12.54 13.02 8,091,790 103,252,850 12.760 6.966 6.955 6.966 6.911 7.176 14,681,786 7.0327 -2.92%
2008-06-18 0 13.02 12.96 13.02 12.52 13.26 9,034,000 117,211,990 12.975 7.176 7.143 7.176 6.900 7.308 16,391,337 7.1509 1.72%
2008-06-17 0 12.80 12.78 12.80 12.64 12.96 11,413,000 145,456,800 12.745 7.055 7.044 7.055 6.966 7.143 20,707,807 7.0242 1.91%
2008-06-16 0 12.56 12.56 12.64 12.22 13.20 20,886,298 264,195,674 12.649 6.922 6.922 6.966 6.735 7.275 37,896,208 6.9716 3.12%
2008-06-13 0 12.18 12.18 12.22 12.14 12.50 10,348,000 126,774,280 12.251 6.713 6.713 6.735 6.691 6.889 18,775,465 6.7521 -1.30%
2008-06-12 0 12.34 12.34 12.36 11.92 12.38 21,264,456 258,057,752 12.136 6.801 6.801 6.812 6.570 6.823 38,582,339 6.6885 -2.53%
2008-06-11 0 12.66 12.66 12.70 12.46 12.90 18,210,000 230,840,640 12.677 6.977 6.977 7.000 6.867 7.110 33,040,319 6.9866 -3.65%
2008-06-10 0 13.14 13.14 13.16 12.40 13.38 15,363,689 199,324,887 12.974 7.242 7.242 7.253 6.834 7.374 27,875,957 7.1504 -3.52%
2008-06-06 0 13.62 13.60 13.62 13.42 13.80 3,769,000 51,254,700 13.599 7.507 7.496 7.507 7.396 7.606 6,838,493 7.4950 1.49%
2008-06-05 0 13.42 13.42 13.52 13.40 13.96 7,992,000 108,694,000 13.600 7.396 7.396 7.451 7.385 7.694 14,500,726 7.4958 -2.19%
2008-06-04 0 13.72 13.70 13.72 13.68 14.12 6,009,000 83,419,720 13.882 7.562 7.551 7.562 7.540 7.782 10,902,761 7.6512 -1.29%
2008-06-03 0 13.90 13.90 13.98 13.60 14.10 9,262,000 127,611,390 13.778 7.661 7.661 7.705 7.496 7.771 16,805,021 7.5936 -0.71%
2008-06-02 0 14.00 13.82 14.00 13.28 14.00 11,816,000 161,235,626 13.646 7.716 7.617 7.716 7.319 7.716 21,439,012 7.5207 5.90%
2008-05-30 0 13.22 13.22 13.32 13.06 13.84 26,000,856 347,775,232 13.376 7.286 7.286 7.341 7.198 7.628 47,176,088 7.3719 -2.79%
2008-05-29 0 13.60 13.58 13.60 13.28 13.80 14,411,327 193,447,015 13.423 7.496 7.485 7.496 7.319 7.606 26,147,987 7.3982 3.82%
2008-05-28 0 13.10 13.10 13.18 13.10 13.60 9,950,033 132,489,192 13.315 7.220 7.220 7.264 7.220 7.496 18,053,392 7.3387 -1.06%
2008-05-27 0 13.24 13.18 13.24 12.78 13.82 18,910,000 250,628,720 13.254 7.297 7.264 7.297 7.044 7.617 34,310,402 7.3047 6.43%
2008-05-26 0 12.44 12.44 12.46 12.04 12.78 16,011,080 198,735,067 12.412 6.856 6.856 6.867 6.636 7.044 29,050,587 6.8410 -2.66%
2008-05-23 0 12.78 12.74 12.78 12.66 12.94 15,802,000 202,042,480 12.786 7.044 7.022 7.044 6.977 7.132 28,671,231 7.0469 0.63%
2008-05-22 0 12.70 12.72 12.80 12.46 13.00 13,232,006 168,378,756 12.725 7.000 7.011 7.055 6.867 7.165 24,008,220 7.0134 -2.35%
2008-05-21 0 13.08 13.14 13.18 12.70 13.14 20,316,313 263,922,036 12.991 7.168 7.201 7.223 6.960 7.201 37,071,757 7.1192 -0.76%
2008-05-20 0 13.18 13.10 13.12 12.82 13.56 18,950,474 249,200,710 13.150 7.223 7.179 7.190 7.026 7.431 34,579,472 7.2066 -3.37%
2008-05-19 0 13.64 13.64 13.66 13.46 13.82 12,246,000 166,343,540 13.583 7.475 7.475 7.486 7.376 7.574 22,345,626 7.4441 -1.16%
2008-05-16 0 13.80 13.82 13.88 13.50 13.92 19,359,500 265,035,450 13.690 7.563 7.574 7.607 7.398 7.629 35,325,833 7.5026 0.73%
2008-05-15 0 13.70 13.66 13.68 13.56 14.40 22,906,416 316,157,535 13.802 7.508 7.486 7.497 7.431 7.892 41,797,992 7.5639 -3.93%
2008-05-14 0 14.26 14.26 14.28 14.02 14.60 29,860,000 423,869,240 14.195 7.815 7.815 7.826 7.683 8.001 54,486,396 7.7794 -4.42%
2008-05-13 0 14.92 14.94 14.96 13.52 15.08 39,305,025 561,272,689 14.280 8.177 8.188 8.198 7.409 8.264 71,721,003 7.8258 2.75%
2008-05-09 0 14.52 14.50 14.52 14.40 14.94 6,276,000 91,341,280 14.554 7.957 7.946 7.957 7.892 8.188 11,451,997 7.9760 -1.76%
2008-05-08 0 14.78 14.78 14.80 14.44 15.30 16,498,000 242,720,184 14.712 8.100 8.100 8.111 7.914 8.385 30,104,372 8.0626 -3.15%
2008-05-07 0 15.26 15.26 15.30 15.20 16.66 11,455,520 179,437,147 15.664 8.363 8.363 8.385 8.330 9.130 20,903,215 8.5842 -5.45%
2008-05-06 0 16.14 16.12 16.14 15.82 16.40 5,464,000 88,114,415 16.126 8.845 8.834 8.845 8.670 8.988 9,970,317 8.8377 0.00%
2008-05-05 0 16.14 16.10 16.12 16.02 16.90 10,463,000 171,217,254 16.364 8.845 8.823 8.834 8.779 9.262 19,092,135 8.9679 -1.47%
2008-05-02 0 16.38 16.32 16.38 16.26 16.82 11,288,375 186,760,603 16.545 8.977 8.944 8.977 8.911 9.218 20,598,221 9.0668 1.99%
2008-04-30 0 16.06 16.06 16.10 15.78 16.26 19,296,000 311,116,800 16.123 8.801 8.801 8.823 8.648 8.911 35,209,963 8.8360 1.90%
2008-04-29 0 15.76 15.76 15.78 15.46 15.88 11,630,000 183,541,800 15.782 8.637 8.637 8.648 8.472 8.703 21,221,593 8.6488 1.81%
2008-04-28 0 15.48 15.46 15.50 15.16 15.58 9,523,000 146,296,920 15.362 8.483 8.472 8.494 8.308 8.538 17,376,890 8.4191 -1.28%
2008-04-25 0 15.68 15.62 15.68 15.66 16.32 10,478,000 166,514,742 15.892 8.593 8.560 8.593 8.582 8.944 19,119,506 8.7092 -0.76%
2008-04-24 0 15.80 15.92 15.94 15.38 16.50 24,797,000 391,533,420 15.790 8.659 8.725 8.736 8.429 9.042 45,247,795 8.6531 3.27%
2008-04-23 0 15.30 15.30 15.36 14.80 15.60 13,222,852 203,099,651 15.360 8.385 8.385 8.418 8.111 8.549 24,128,116 8.4176 3.52%
2008-04-22 0 14.78 14.72 14.90 13.84 15.30 12,623,082 186,588,944 14.782 8.100 8.067 8.166 7.585 8.385 23,033,699 8.1007 5.27%
2008-04-21 0 14.04 14.02 14.04 13.96 14.78 25,170,153 358,349,679 14.237 7.694 7.683 7.694 7.650 8.100 45,928,698 7.8023 2.63%
2008-04-18 0 13.68 13.68 13.78 13.50 13.96 4,430,636 60,996,187 13.767 7.497 7.497 7.552 7.398 7.650 8,084,708 7.5446 0.59%
2008-04-17 0 13.60 13.56 13.58 13.44 14.04 14,886,624 203,545,205 13.673 7.453 7.431 7.442 7.365 7.694 27,164,048 7.4932 3.19%
2008-04-16 0 13.18 13.28 13.30 12.68 13.74 12,488,297 164,673,215 13.186 7.223 7.278 7.289 6.949 7.530 22,787,752 7.2264 -1.49%
2008-04-15 0 13.38 13.36 13.38 13.00 13.80 22,583,648 301,216,958 13.338 7.333 7.322 7.333 7.124 7.563 41,209,028 7.3095 -4.56%
2008-04-14 0 14.02 14.02 14.04 13.76 14.70 23,224,000 329,722,438 14.197 7.683 7.683 7.694 7.541 8.056 42,377,497 7.7806 -6.53%
2008-04-11 0 15.00 14.92 15.00 14.50 15.06 9,892,000 147,445,839 14.906 8.220 8.177 8.220 7.946 8.253 18,050,215 8.1686 3.45%
2008-04-10 0 14.50 14.50 14.66 13.68 14.86 10,274,551 149,659,967 14.566 7.946 7.946 8.034 7.497 8.144 18,748,267 7.9826 1.40%
2008-04-09 0 14.30 14.24 14.34 13.96 15.02 16,838,000 242,502,380 14.402 7.837 7.804 7.859 7.650 8.231 30,724,780 7.8927 -4.92%
2008-04-08 0 15.04 15.00 15.04 14.80 15.18 12,073,000 181,044,420 14.996 8.242 8.220 8.242 8.111 8.319 22,029,948 8.2181 0.00%
2008-04-07 0 15.04 15.02 15.08 14.92 15.80 20,087,893 302,733,989 15.070 8.242 8.231 8.264 8.177 8.659 36,654,953 8.2590 -0.53%
2008-04-03 0 15.12 15.12 15.16 14.60 15.62 25,617,380 388,738,879 15.175 8.286 8.286 8.308 8.001 8.560 46,744,766 8.3162 2.86%
2008-04-02 0 14.70 14.52 14.70 14.26 14.78 14,824,000 217,043,578 14.641 8.056 7.957 8.056 7.815 8.100 27,049,777 8.0239 6.37%
2008-04-01 0 13.82 13.80 13.82 13.34 14.28 24,885,000 343,638,314 13.809 7.574 7.563 7.574 7.311 7.826 45,408,371 7.5677 2.37%
2008-03-31 0 13.50 13.40 13.50 13.20 13.96 20,138,400 272,795,124 13.546 7.398 7.344 7.398 7.234 7.650 36,747,114 7.4236 0.75%
2008-03-28 0 13.40 13.30 13.36 12.62 13.48 22,958,400 302,890,504 13.193 7.344 7.289 7.322 6.916 7.387 41,892,849 7.2301 6.18%
2008-03-27 0 12.62 12.50 12.52 11.80 13.04 34,964,500 443,449,980 12.683 6.916 6.850 6.861 6.467 7.146 63,800,723 6.9505 5.17%
2008-03-26 0 12.00 12.00 12.06 11.00 12.34 22,338,468 266,824,489 11.945 6.576 6.576 6.609 6.028 6.763 40,761,641 6.5460 2.21%
2008-03-25 0 11.74 11.74 11.78 10.86 11.86 19,449,200 222,065,888 11.418 6.434 6.434 6.456 5.952 6.500 35,489,511 6.2572 10.55%
2008-03-20 0 10.62 10.62 10.70 10.44 11.50 18,287,331 195,900,735 10.712 5.820 5.820 5.864 5.721 6.302 33,369,416 5.8707 -7.01%
2008-03-19 0 11.42 11.24 11.42 10.90 11.88 20,057,500 228,011,222 11.368 6.258 6.160 6.258 5.973 6.511 36,599,494 6.2299 8.35%
2008-03-18 0 10.54 10.60 10.66 10.10 10.72 9,892,000 102,872,120 10.400 5.776 5.809 5.842 5.535 5.875 18,050,215 5.6992 -0.57%
2008-03-17 0 10.60 10.64 10.74 10.48 11.30 15,168,000 163,208,120 10.760 5.809 5.831 5.886 5.743 6.193 27,677,483 5.8968 -7.02%
2008-03-14 0 11.40 11.30 11.38 11.20 11.90 12,932,000 148,144,196 11.456 6.248 6.193 6.237 6.138 6.522 23,597,390 6.2780 -1.89%
2008-03-13 0 11.62 11.58 11.62 11.50 12.26 12,607,796 150,534,470 11.940 6.368 6.346 6.368 6.302 6.719 23,005,806 6.5433 -5.68%
2008-03-12 0 12.32 12.32 12.34 11.74 13.16 31,554,992 394,257,454 12.494 6.752 6.752 6.763 6.434 7.212 57,579,296 6.8472 1.82%
2008-03-11 0 12.10 12.00 12.14 11.38 12.22 27,134,000 318,891,740 11.752 6.631 6.576 6.653 6.237 6.697 49,512,185 6.4407 -1.63%
2008-03-10 0 12.30 12.26 12.30 11.96 12.68 18,145,100 220,269,046 12.139 6.741 6.719 6.741 6.554 6.949 33,109,883 6.6527 -4.65%
2008-03-07 0 12.90 12.90 12.92 12.12 13.00 24,220,000 301,729,985 12.458 7.070 7.070 7.081 6.642 7.124 44,194,926 6.8273 -2.42%
2008-03-06 0 13.22 13.20 13.22 12.88 13.40 14,045,734 183,818,069 13.087 7.245 7.234 7.245 7.059 7.344 25,629,652 7.1721 0.61%
2008-03-05 0 13.14 13.18 13.20 12.70 14.00 23,868,000 311,241,918 13.040 7.201 7.223 7.234 6.960 7.672 43,552,622 7.1463 -5.19%
2008-03-04 0 13.86 13.80 13.86 13.70 14.52 11,324,800 159,049,840 14.044 7.596 7.563 7.596 7.508 7.957 20,664,686 7.6967 -3.75%
2008-03-03 0 14.40 14.34 14.40 13.88 14.48 8,113,000 115,481,038 14.234 7.892 7.859 7.892 7.607 7.935 14,804,023 7.8007 -1.77%
2008-02-29 0 14.66 14.66 14.70 14.50 14.94 11,906,000 173,841,200 14.601 8.034 8.034 8.056 7.946 8.188 21,725,219 8.0018 -2.53%
2008-02-28 0 15.04 15.00 15.02 14.64 15.22 6,518,000 97,979,360 15.032 8.242 8.220 8.231 8.023 8.341 11,893,581 8.2380 1.62%
2008-02-27 0 14.80 14.68 14.70 14.40 14.98 15,706,591 231,475,861 14.737 8.111 8.045 8.056 7.892 8.209 28,660,266 8.0765 4.37%
2008-02-26 0 14.18 14.10 14.18 13.92 14.90 19,101,000 271,540,684 14.216 7.771 7.727 7.771 7.629 8.166 34,854,141 7.7908 -3.14%
2008-02-25 0 14.64 14.60 14.76 14.46 14.90 9,968,438 145,711,081 14.617 8.023 8.001 8.089 7.924 8.166 18,189,694 8.0106 -2.40%
2008-02-22 0 15.00 15.08 15.18 14.18 15.12 12,489,600 181,586,914 14.539 8.220 8.264 8.319 7.771 8.286 22,790,130 7.9678 0.13%
2008-02-21 0 14.98 14.94 14.98 14.48 15.70 14,148,000 211,869,056 14.975 8.209 8.188 8.209 7.935 8.604 25,816,260 8.2068 -3.60%
2008-02-20 0 15.54 15.42 15.56 15.00 16.42 13,578,000 209,989,870 15.465 8.516 8.451 8.527 8.220 8.999 24,776,165 8.4755 -3.48%
2008-02-19 0 16.10 16.10 16.12 15.50 16.30 6,599,404 105,038,142 15.916 8.823 8.823 8.834 8.494 8.933 12,042,121 8.7226 3.21%
2008-02-18 0 15.60 15.50 15.60 15.50 16.00 9,096,000 142,809,572 15.700 8.549 8.494 8.549 8.494 8.768 16,597,731 8.6042 -2.13%
2008-02-15 0 15.94 15.94 15.96 15.00 16.00 18,128,596 284,478,307 15.692 8.736 8.736 8.747 8.220 8.768 33,079,767 8.5998 3.51%
2008-02-14 0 15.40 15.34 15.38 15.00 15.64 16,773,000 258,230,008 15.396 8.440 8.407 8.429 8.220 8.571 30,606,173 8.4372 5.05%
2008-02-13 0 14.66 14.60 14.64 14.26 15.08 13,370,000 196,322,800 14.684 8.034 8.001 8.023 7.815 8.264 24,396,621 8.0471 1.81%
2008-02-12 0 14.40 14.42 14.48 13.96 14.64 6,679,000 95,636,560 14.319 7.892 7.903 7.935 7.650 8.023 12,187,362 7.8472 4.35%
2008-02-11 0 13.80 13.60 13.62 13.60 14.60 5,815,000 81,456,244 14.008 7.563 7.453 7.464 7.453 8.001 10,610,797 7.6767 -5.48%
2008-02-06 0 14.60 14.42 14.62 14.26 15.10 15,382,000 223,758,080 14.547 8.001 7.903 8.012 7.815 8.275 28,067,975 7.9720 -6.17%
2008-02-05 0 15.56 15.54 15.60 15.24 15.86 15,652,147 243,406,089 15.551 8.527 8.516 8.549 8.352 8.692 28,560,920 8.5223 0.65%
2008-02-04 0 15.46 15.42 15.46 15.24 16.40 36,334,024 566,971,350 15.604 8.472 8.451 8.472 8.352 8.988 66,299,732 8.5516 4.46%
2008-02-01 0 14.80 14.92 15.00 13.76 15.40 41,898,545 615,612,201 14.693 8.111 8.177 8.220 7.541 8.440 76,453,473 8.0521 9.14%
2008-01-31 0 13.56 13.50 13.58 12.68 13.80 15,653,000 206,068,940 13.165 7.431 7.398 7.442 6.949 7.563 28,562,477 7.2147 4.31%
2008-01-30 0 13.00 12.88 13.00 12.80 14.40 10,088,000 133,703,720 13.254 7.124 7.059 7.124 7.015 7.892 18,407,862 7.2634 -5.80%
2008-01-29 0 13.80 13.70 13.80 13.52 14.02 7,095,000 97,157,080 13.694 7.563 7.508 7.563 7.409 7.683 12,946,449 7.5045 2.07%
2008-01-28 0 13.52 13.42 13.78 13.22 14.94 11,302,500 154,718,970 13.689 7.409 7.355 7.552 7.245 8.188 20,623,995 7.5019 -8.15%
2008-01-25 0 14.72 14.70 14.72 14.08 15.16 19,633,882 286,250,310 14.579 8.067 8.056 8.067 7.716 8.308 35,826,506 7.9899 6.98%
2008-01-24 0 13.76 13.66 13.70 13.28 14.46 21,554,895 301,488,140 13.987 7.541 7.486 7.508 7.278 7.924 39,331,833 7.6652 3.77%
2008-01-23 0 13.26 13.30 13.32 12.40 13.36 14,774,000 191,607,600 12.969 7.267 7.289 7.300 6.796 7.322 26,958,540 7.1075 7.28%
2008-01-22 0 12.36 12.24 12.42 11.26 13.14 26,819,000 327,444,320 12.209 6.774 6.708 6.806 6.171 7.201 48,937,396 6.6911 -7.62%
2008-01-21 0 13.38 13.18 13.36 13.20 14.00 10,175,000 136,931,130 13.458 7.333 7.223 7.322 7.234 7.672 18,566,613 7.3751 -4.84%
2008-01-18 0 14.06 14.06 14.10 13.62 14.44 9,947,431 139,555,434 14.029 7.705 7.705 7.727 7.464 7.914 18,151,362 7.6884 -0.14%
2008-01-17 0 14.08 14.08 14.16 12.96 14.22 17,854,368 247,570,342 13.866 7.716 7.716 7.760 7.102 7.793 32,579,376 7.5990 1.00%
2008-01-16 0 13.94 13.82 13.84 13.80 14.50 22,463,788 317,856,787 14.150 7.639 7.574 7.585 7.563 7.946 40,990,316 7.7544 -5.17%
2008-01-15 0 14.70 14.62 14.70 14.24 15.72 8,134,244 121,914,846 14.988 8.056 8.012 8.056 7.804 8.615 14,842,788 8.2137 -3.29%
2008-01-14 0 15.20 15.10 15.24 15.10 15.96 4,703,000 72,751,996 15.469 8.330 8.275 8.352 8.275 8.747 8,581,699 8.4776 -1.94%
2008-01-11 0 15.50 15.46 15.50 15.42 16.10 13,536,048 212,655,594 15.710 8.494 8.472 8.494 8.451 8.823 24,699,614 8.6097 1.97%
2008-01-10 0 15.20 15.14 15.16 15.10 16.38 21,948,108 341,734,534 15.570 8.330 8.297 8.308 8.275 8.977 40,049,340 8.5328 2.01%
2008-01-09 0 14.90 15.00 15.02 14.12 15.18 17,375,000 254,494,483 14.647 8.166 8.220 8.231 7.738 8.319 31,704,659 8.0270 1.64%
2008-01-08 0 14.66 14.58 14.60 14.40 15.34 17,029,833 251,713,150 14.781 8.034 7.990 8.001 7.892 8.407 31,074,823 8.1002 0.41%
2008-01-07 0 14.60 14.64 14.66 14.48 15.00 17,739,000 261,118,826 14.720 8.001 8.023 8.034 7.935 8.220 32,368,860 8.0670 -4.33%
2008-01-04 0 15.26 15.24 15.26 15.00 15.42 17,788,200 271,363,960 15.255 8.363 8.352 8.363 8.220 8.451 32,458,637 8.3603 0.93%
2008-01-03 0 15.12 15.04 15.08 14.96 16.10 16,428,000 253,618,628 15.438 8.286 8.242 8.264 8.198 8.823 29,976,641 8.4605 -7.47%
2008-01-02 0 16.34 16.28 16.30 16.08 17.24 13,263,791 218,490,261 16.473 8.955 8.922 8.933 8.812 9.448 24,202,819 9.0275 -5.22%
2007-12-31 0 17.24 17.20 17.24 16.60 17.28 3,786,762 64,319,446 16.985 9.448 9.426 9.448 9.097 9.470 6,909,813 9.3084 -0.23%
2007-12-28 0 17.28 17.20 17.38 16.98 17.60 9,892,000 169,994,600 17.185 9.470 9.426 9.525 9.305 9.645 18,050,215 9.4179 -0.69%
2007-12-27 0 17.40 17.40 17.42 17.18 17.74 9,101,300 158,894,156 17.458 9.536 9.536 9.547 9.415 9.722 16,607,402 9.5677 1.16%
2007-12-24 0 17.20 17.02 17.20 16.60 17.40 3,637,000 61,480,720 16.904 9.426 9.327 9.426 9.097 9.536 6,636,538 9.2640 3.24%
2007-12-21 0 16.66 16.60 16.70 15.94 17.08 16,449,383 271,120,152 16.482 9.130 9.097 9.152 8.736 9.360 30,015,659 9.0326 5.98%
2007-12-20 0 15.72 15.70 15.72 15.40 16.08 13,012,646 204,438,202 15.711 8.615 8.604 8.615 8.440 8.812 23,744,547 8.6099 -2.12%
2007-12-19 0 16.06 16.02 16.06 14.82 16.18 26,436,000 419,355,110 15.863 8.801 8.779 8.801 8.122 8.867 48,238,525 8.6934 9.10%
2007-12-18 0 14.72 14.72 14.74 14.02 15.22 21,024,600 307,158,622 14.609 8.067 8.067 8.078 7.683 8.341 38,364,189 8.0064 2.65%
2007-12-17 0 14.34 14.46 14.48 14.24 15.12 18,324,000 267,150,592 14.579 7.859 7.924 7.935 7.804 8.286 33,436,327 7.9898 -5.78%
2007-12-14 0 15.22 15.22 15.30 14.66 16.00 32,011,000 488,120,778 15.249 8.341 8.341 8.385 8.034 8.768 58,411,387 8.3566 -6.63%
2007-12-13 0 16.30 16.32 16.34 15.96 17.62 27,963,300 467,285,566 16.711 8.933 8.944 8.955 8.747 9.656 51,025,433 9.1579 -7.39%
2007-12-12 0 17.60 17.60 17.62 17.00 18.40 31,314,400 545,193,331 17.410 9.645 9.645 9.656 9.316 10.08 57,140,281 9.5413 -6.68%
2007-12-11 0 18.86 18.86 18.96 18.62 19.28 12,538,546 236,467,743 18.859 10.34 10.34 10.39 10.20 10.57 22,879,443 10.335 -0.21%
2007-12-10 0 18.90 18.80 18.90 18.50 21.00 8,758,000 168,455,690 19.234 10.36 10.30 10.36 10.14 11.51 15,980,973 10.541 -5.74%
2007-12-07 0 20.05 19.98 20.00 19.68 20.45 9,510,000 190,771,110 20.060 10.99 10.95 10.96 10.79 11.21 17,353,169 10.993 0.25%
2007-12-06 0 20.00 19.98 20.05 19.64 20.50 17,227,000 345,532,640 20.058 10.96 10.95 10.99 10.76 11.23 31,434,599 10.992 1.83%
2007-12-05 0 19.64 19.64 19.72 19.52 19.88 18,980,902 374,352,727 19.723 10.76 10.76 10.81 10.70 10.89 34,634,994 10.809 -0.41%
2007-12-04 0 19.72 19.66 19.68 19.12 20.40 28,327,400 557,628,620 19.685 10.81 10.77 10.79 10.48 11.18 51,689,816 10.788 4.23%
2007-12-03 1 18.92 18.92 19.06 18.88 19.30 7,196,000 137,177,888 19.063 10.37 10.37 10.45 10.35 10.58 13,130,747 10.447 2.05%
2007-11-30 0 18.54 18.44 18.56 17.52 18.90 18,602,000 339,600,729 18.256 10.16 10.11 10.17 9.601 10.36 33,943,601 10.005 5.70%
2007-11-29 0 17.54 17.50 17.54 17.00 18.34 14,344,000 254,307,500 17.729 9.612 9.590 9.612 9.316 10.05 26,173,907 9.7161 4.40%
2007-11-28 0 16.80 16.82 16.84 16.46 17.68 7,785,000 131,909,480 16.944 9.207 9.218 9.229 9.021 9.689 14,205,512 9.2858 0.00%
2007-11-27 0 16.80 16.78 16.82 16.10 17.36 8,908,461 148,908,056 16.715 9.207 9.196 9.218 8.823 9.514 16,255,523 9.1605 0.00%
2007-11-26 0 16.80 16.80 16.84 16.62 17.48 15,549,000 264,011,346 16.979 9.207 9.207 9.229 9.108 9.580 28,372,705 9.3051 4.35%
2007-11-23 0 16.10 15.96 16.20 15.10 16.40 19,860,000 318,369,400 16.031 8.823 8.747 8.878 8.275 8.988 36,239,110 8.7852 3.34%
2007-11-22 0 15.58 15.58 15.60 14.70 15.80 19,960,000 305,281,892 15.295 8.538 8.538 8.549 8.056 8.659 36,421,583 8.3819 -1.64%
2007-11-21 0 15.84 15.80 15.90 15.20 16.72 25,670,500 408,261,680 15.904 8.681 8.659 8.714 8.330 9.163 46,841,695 8.7158 -7.37%
2007-11-20 0 17.10 17.08 17.10 16.08 17.24 22,047,000 365,102,280 16.560 9.371 9.360 9.371 8.812 9.448 40,229,791 9.0754 -0.35%
2007-11-19 0 17.16 17.16 17.20 17.08 18.76 19,842,000 348,404,920 17.559 9.404 9.404 9.426 9.360 10.28 36,206,265 9.6228 -9.68%
2007-11-16 0 19.00 19.06 19.10 17.92 19.10 5,876,000 106,807,600 18.177 10.41 10.45 10.47 9.821 10.47 10,722,105 9.9614 0.00%
2007-11-15 0 19.00 18.96 19.00 18.60 19.50 7,550,100 143,402,630 18.993 10.41 10.39 10.41 10.19 10.69 13,776,883 10.409 -0.52%
2007-11-14 0 19.10 19.08 19.10 18.10 19.94 18,538,781 354,146,284 19.103 10.47 10.46 10.47 9.919 10.93 33,828,244 10.469 11.05%
2007-11-13 0 17.20 17.20 17.34 16.70 18.02 26,313,861 447,630,431 17.011 9.426 9.426 9.503 9.152 9.875 48,015,654 9.3226 -1.60%
2007-11-12 0 17.48 17.46 17.52 17.02 18.92 18,101,500 318,537,691 17.597 9.580 9.569 9.601 9.327 10.37 33,030,324 9.6438 -9.52%
2007-11-09 0 19.32 19.26 19.30 18.86 19.70 10,763,076 208,493,627 19.371 10.59 10.55 10.58 10.34 10.80 19,639,692 10.616 -1.02%
2007-11-08 0 19.52 19.60 19.94 19.50 22.00 23,401,591 480,451,742 20.531 10.70 10.74 10.93 10.69 12.06 42,701,552 11.251 -4.31%
2007-11-07 0 20.40 20.40 20.50 19.72 22.40 31,476,186 672,728,440 21.373 11.18 11.18 11.23 10.81 12.28 57,435,496 11.713 2.00%
2007-11-06 0 20.00 19.98 20.00 18.60 20.50 21,478,760 424,366,448 19.757 10.96 10.95 10.96 10.19 11.23 39,192,907 10.828 7.41%
2007-11-05 0 18.62 18.68 18.70 18.16 20.20 12,034,000 226,870,001 18.852 10.20 10.24 10.25 9.952 11.07 21,958,784 10.332 -7.13%
2007-11-02 0 20.05 20.00 20.05 19.80 20.75 18,949,448 385,060,340 20.320 10.99 10.96 10.99 10.85 11.37 34,577,599 11.136 -6.31%
2007-11-01 0 21.40 21.00 21.45 20.20 21.50 36,711,700 768,829,919 20.942 11.73 11.51 11.76 11.07 11.78 66,988,888 11.477 10.20%
2007-10-31 0 19.42 19.14 19.30 18.10 20.00 36,348,258 693,170,236 19.070 10.64 10.49 10.58 9.919 10.96 66,325,705 10.451 7.29%
2007-10-30 0 18.10 18.02 18.10 17.34 18.32 18,525,900 328,570,828 17.736 9.919 9.875 9.919 9.503 10.04 33,804,739 9.7197 2.72%
2007-10-29 0 17.62 17.54 17.62 17.08 17.80 18,721,158 330,207,647 17.638 9.656 9.612 9.656 9.360 9.755 34,161,032 9.6662 3.16%
2007-10-26 0 17.08 17.14 17.20 16.46 17.32 14,004,540 237,292,970 16.944 9.360 9.393 9.426 9.021 9.492 25,554,484 9.2858 0.23%
2007-10-25 0 17.04 17.10 17.16 16.00 17.88 12,849,000 220,844,302 17.188 9.338 9.371 9.404 8.768 9.799 23,445,938 9.4193 -1.62%
2007-10-24 0 17.32 17.32 17.34 17.30 18.00 17,138,926 302,626,058 17.657 9.492 9.492 9.503 9.481 9.864 31,273,888 9.6766 2.49%
2007-10-23 0 16.90 16.90 17.04 15.62 17.28 16,746,800 276,727,530 16.524 9.262 9.262 9.338 8.560 9.470 30,558,365 9.0557 3.81%
2007-10-22 0 16.28 16.28 16.32 15.12 16.40 20,612,000 331,229,580 16.070 8.922 8.922 8.944 8.286 8.988 37,611,306 8.8066 1.24%
2007-10-18 0 16.08 16.02 16.10 15.40 16.16 18,757,700 296,259,603 15.794 8.812 8.779 8.823 8.440 8.856 34,227,711 8.6555 4.69%
2007-10-17 0 15.36 15.38 15.48 15.10 15.76 16,185,490 249,332,200 15.405 8.418 8.429 8.483 8.275 8.637 29,534,126 8.4422 -2.54%
2007-10-16 0 15.76 15.72 15.76 15.40 16.38 33,033,116 522,811,490 15.827 8.637 8.615 8.637 8.440 8.977 60,276,471 8.6736 -5.40%
2007-10-15 0 16.66 16.60 16.70 16.38 17.22 14,837,818 246,359,354 16.603 9.130 9.097 9.152 8.977 9.437 27,074,991 9.0991 -0.83%
2007-10-12 0 16.80 16.76 16.80 16.70 17.40 9,510,700 160,654,308 16.892 9.207 9.185 9.207 9.152 9.536 17,354,446 9.2572 -2.89%
2007-10-11 0 17.30 17.14 17.20 16.92 17.40 10,411,861 178,820,763 17.175 9.481 9.393 9.426 9.273 9.536 18,998,820 9.4122 4.22%
2007-10-10 0 16.60 16.82 16.88 16.50 17.20 14,646,300 245,526,470 16.764 9.097 9.218 9.251 9.042 9.426 26,725,522 9.1870 0.63%
2007-10-09 0 16.52 16.50 16.54 16.46 17.12 9,654,500 160,499,079 16.624 9.040 9.029 9.051 9.007 9.369 17,642,473 9.0973 -4.40%
2007-10-08 0 17.28 17.34 17.38 16.68 17.48 6,862,000 117,324,065 17.098 9.456 9.489 9.511 9.128 9.566 12,539,505 9.3564 2.13%
2007-10-05 0 16.92 16.84 16.90 16.02 17.74 14,240,255 238,998,538 16.783 9.259 9.215 9.248 8.767 9.708 26,022,405 9.1843 7.09%
2007-10-04 0 15.80 15.80 15.84 15.30 16.78 21,515,591 340,452,657 15.824 8.646 8.646 8.668 8.373 9.183 39,317,233 8.6591 -8.03%
2007-10-03 0 17.18 17.10 17.14 17.04 17.88 12,785,394 223,220,566 17.459 9.401 9.358 9.380 9.325 9.784 23,363,816 9.5541 0.35%
2007-10-02 0 17.12 17.10 17.20 16.50 17.38 11,541,479 195,236,057 16.916 9.369 9.358 9.412 9.029 9.511 21,090,707 9.2570 5.68%
2007-09-28 0 16.20 16.18 16.20 16.18 16.88 10,348,800 169,466,120 16.375 8.865 8.854 8.865 8.854 9.237 18,911,225 8.9611 -4.14%
2007-09-27 0 16.90 16.70 16.90 16.06 17.24 19,798,000 326,340,458 16.484 9.248 9.139 9.248 8.789 9.434 36,178,536 9.0203 -0.24%
2007-09-25 0 16.94 16.88 16.94 16.82 17.40 10,404,171 177,693,837 17.079 9.270 9.237 9.270 9.204 9.522 19,012,409 9.3462 -0.35%
2007-09-24 0 17.00 17.10 17.18 16.40 17.46 23,587,442 397,063,126 16.834 9.303 9.358 9.401 8.975 9.555 43,103,299 9.2119 5.59%
2007-09-21 0 16.10 16.10 16.16 15.96 16.68 17,790,093 289,980,916 16.300 8.810 8.810 8.843 8.734 9.128 32,509,320 8.9199 0.63%
2007-09-20 0 16.00 16.00 16.02 15.80 16.14 16,926,400 271,463,760 16.038 8.756 8.756 8.767 8.646 8.832 30,931,022 8.7764 -0.62%
2007-09-19 0 16.10 16.04 16.10 15.58 16.48 46,302,583 740,249,864 15.987 8.810 8.778 8.810 8.526 9.018 84,612,571 8.7487 6.91%
2007-09-18 0 15.06 15.06 15.08 14.94 15.40 16,718,000 252,123,540 15.081 8.241 8.241 8.252 8.176 8.427 30,550,195 8.2528 -0.26%
2007-09-17 0 15.10 15.24 15.26 14.52 15.46 20,907,500 318,382,470 15.228 8.263 8.340 8.351 7.946 8.460 38,206,018 8.3333 3.99%
2007-09-14 0 14.52 14.54 14.56 14.32 14.76 5,931,000 86,519,820 14.588 7.946 7.957 7.968 7.836 8.077 10,838,211 7.9829 0.69%
2007-09-13 0 14.42 14.32 14.44 13.80 14.46 5,290,000 74,896,280 14.158 7.891 7.836 7.902 7.552 7.913 9,666,858 7.7477 2.27%
2007-09-12 0 14.10 14.00 14.10 13.80 14.28 7,108,859 99,149,237 13.947 7.716 7.661 7.716 7.552 7.814 12,990,611 7.6324 2.17%
2007-09-11 0 13.80 13.70 13.80 13.38 13.96 7,682,000 105,069,320 13.677 7.552 7.497 7.552 7.322 7.639 14,037,959 7.4847 0.00%
2007-09-10 0 13.80 13.80 13.84 13.50 13.90 7,274,000 100,430,688 13.807 7.552 7.552 7.574 7.388 7.607 13,292,387 7.5555 0.44%
2007-09-07 0 13.74 13.72 13.80 13.70 14.32 10,977,000 154,256,260 14.053 7.519 7.508 7.552 7.497 7.836 20,059,187 7.6901 -1.86%
2007-09-06 0 14.00 13.88 13.90 13.52 14.04 6,548,000 90,572,382 13.832 7.661 7.596 7.607 7.399 7.683 11,965,706 7.5693 0.72%
2007-09-05 0 13.90 14.02 14.06 13.58 14.28 6,767,000 94,613,316 13.982 7.607 7.672 7.694 7.431 7.814 12,365,903 7.6511 0.00%
2007-09-04 0 13.90 13.88 13.90 13.44 13.96 7,720,097 106,746,519 13.827 7.607 7.596 7.607 7.355 7.639 14,107,577 7.5666 2.36%
2007-09-03 0 13.58 13.56 13.58 13.14 13.74 11,372,000 153,409,840 13.490 7.431 7.420 7.431 7.191 7.519 20,781,004 7.3822 0.74%
2007-08-31 0 13.48 13.48 13.50 13.00 13.96 18,326,000 245,644,580 13.404 7.377 7.377 7.388 7.114 7.639 33,488,628 7.3352 -0.30%
2007-08-30 0 13.52 13.50 13.52 13.20 13.68 5,921,811 79,894,222 13.492 7.399 7.388 7.399 7.223 7.486 10,821,419 7.3830 4.00%
2007-08-29 0 13.00 13.02 13.06 12.92 13.74 7,806,000 102,809,920 13.171 7.114 7.125 7.147 7.070 7.519 14,264,555 7.2074 -7.80%
2007-08-28 0 14.10 14.16 14.18 13.70 14.30 5,364,534 74,805,360 13.944 7.716 7.749 7.760 7.497 7.825 9,803,060 7.6308 -0.70%
2007-08-27 0 14.20 14.18 14.20 14.02 14.34 12,355,593 175,460,622 14.201 7.771 7.760 7.771 7.672 7.847 22,578,405 7.7712 2.31%
2007-08-24 0 13.88 13.86 13.90 13.26 13.94 4,811,000 66,228,960 13.766 7.596 7.585 7.607 7.256 7.628 8,791,541 7.5333 1.02%
2007-08-23 0 13.74 13.70 13.76 13.20 13.92 8,586,348 117,268,476 13.658 7.519 7.497 7.530 7.223 7.617 15,690,550 7.4738 4.57%
2007-08-22 0 13.14 13.12 13.22 12.80 13.40 6,127,200 80,709,434 13.172 7.191 7.180 7.234 7.005 7.333 11,196,743 7.2083 2.66%
2007-08-21 0 12.80 12.82 12.84 12.50 13.48 12,784,700 166,852,092 13.051 7.005 7.015 7.026 6.840 7.377 23,362,548 7.1419 2.56%
2007-08-20 0 12.48 12.44 12.46 11.90 12.68 10,577,500 130,746,073 12.361 6.829 6.808 6.818 6.512 6.939 19,329,148 6.7642 7.03%
2007-08-17 0 11.66 11.70 11.78 10.60 12.10 23,456,000 261,982,056 11.169 6.381 6.403 6.446 5.801 6.621 42,863,105 6.1121 -4.11%
2007-08-16 0 12.16 12.16 12.20 11.44 13.24 21,478,000 254,417,920 11.846 6.654 6.654 6.676 6.260 7.245 39,248,540 6.4822 -8.16%
2007-08-15 0 13.24 13.20 13.24 12.82 13.32 6,641,506 86,210,937 12.981 7.245 7.223 7.245 7.015 7.289 12,136,578 7.1034 -2.07%
2007-08-14 0 13.52 13.54 13.58 13.44 13.62 5,119,000 69,154,640 13.509 7.399 7.410 7.431 7.355 7.453 9,354,376 7.3928 0.15%
2007-08-13 0 13.50 13.48 13.50 13.46 14.00 6,123,000 83,515,920 13.640 7.388 7.377 7.388 7.366 7.661 11,189,068 7.4641 -1.03%
2007-08-10 0 13.64 13.60 13.64 13.28 13.92 7,686,000 104,656,040 13.616 7.464 7.442 7.464 7.267 7.617 14,045,269 7.4513 -5.01%
2007-08-09 0 14.36 14.28 14.36 14.20 14.70 7,748,000 111,994,222 14.455 7.858 7.814 7.858 7.771 8.044 14,158,566 7.9100 1.27%
2007-08-08 0 14.18 14.16 14.18 13.56 14.22 4,682,000 65,638,130 14.019 7.760 7.749 7.760 7.420 7.782 8,555,809 7.6718 3.65%
2007-08-07 0 13.68 13.52 13.68 13.40 13.92 11,058,000 151,451,749 13.696 7.486 7.399 7.486 7.333 7.617 20,207,205 7.4949 2.55%
2007-08-06 0 13.34 13.34 13.36 13.20 13.86 9,081,000 122,867,240 13.530 7.300 7.300 7.311 7.223 7.585 16,594,468 7.4041 -4.71%
2007-08-03 0 14.00 13.96 14.02 13.66 14.42 5,741,000 80,072,530 13.947 7.661 7.639 7.672 7.475 7.891 10,491,008 7.6325 -1.27%
2007-08-02 0 14.18 14.22 14.24 13.48 14.26 9,406,252 131,439,274 13.974 7.760 7.782 7.793 7.377 7.804 17,188,829 7.6468 1.58%
2007-08-01 0 13.96 13.88 13.96 13.00 14.20 17,124,200 235,810,300 13.771 7.639 7.596 7.639 7.114 7.771 31,292,478 7.5357 -3.19%
2007-07-31 0 14.42 14.26 14.50 13.98 14.50 12,223,854 173,076,891 14.159 7.891 7.804 7.935 7.650 7.935 22,337,668 7.7482 3.74%
2007-07-30 0 13.90 13.94 13.96 13.50 13.94 16,604,900 228,498,312 13.761 7.607 7.628 7.639 7.388 7.628 30,343,518 7.5304 -0.57%
2007-07-27 0 13.98 13.90 13.98 13.80 14.64 13,359,800 188,960,540 14.144 7.650 7.607 7.650 7.552 8.011 24,413,476 7.7400 -3.59%
2007-07-26 0 14.50 14.50 14.56 14.02 15.30 12,685,000 183,397,080 14.458 7.935 7.935 7.968 7.672 8.373 23,180,358 7.9117 -3.07%
2007-07-25 0 14.96 14.92 14.96 14.64 15.06 7,935,600 117,948,980 14.863 8.187 8.165 8.187 8.011 8.241 14,501,384 8.1336 -0.13%
2007-07-24 0 14.98 14.96 14.98 14.30 15.16 18,766,732 278,748,830 14.853 8.198 8.187 8.198 7.825 8.296 34,294,014 8.1282 0.40%
2007-07-23 0 14.92 14.92 14.94 13.70 15.00 20,026,744 291,440,984 14.553 8.165 8.165 8.176 7.497 8.208 36,596,539 7.9636 6.88%
2007-07-20 0 13.96 13.94 13.96 13.04 13.98 29,735,500 409,921,320 13.786 7.639 7.628 7.639 7.136 7.650 54,338,158 7.5439 7.38%
2007-07-19 0 13.00 12.98 13.00 12.80 13.12 12,780,000 165,816,680 12.975 7.114 7.103 7.114 7.005 7.180 23,353,960 7.1002 0.00%
2007-07-18 0 13.00 12.94 12.98 12.70 13.00 12,050,000 155,868,760 12.935 7.114 7.081 7.103 6.950 7.114 22,019,970 7.0785 1.25%
2007-07-17 0 12.84 12.84 12.98 12.80 13.20 24,580,000 316,522,852 12.877 7.026 7.026 7.103 7.005 7.223 44,917,083 7.0468 0.94%
2007-07-16 0 12.72 12.72 12.76 12.46 13.00 5,939,000 76,282,110 12.844 6.961 6.961 6.983 6.818 7.114 10,852,830 7.0288 -0.93%
2007-07-13 0 12.84 12.78 12.88 12.68 13.00 11,679,090 149,682,763 12.816 7.026 6.994 7.048 6.939 7.114 21,342,175 7.0135 0.63%
2007-07-12 0 12.76 12.78 12.80 12.54 12.96 8,939,647 113,944,296 12.746 6.983 6.994 7.005 6.862 7.092 16,336,162 6.9750 1.92%
2007-07-11 0 12.52 12.50 12.52 12.36 12.90 21,433,920 270,845,065 12.636 6.851 6.840 6.851 6.764 7.059 39,167,989 6.9150 -3.54%
2007-07-10 0 12.98 12.90 12.98 12.68 13.50 13,124,245 169,816,305 12.939 7.103 7.059 7.103 6.939 7.388 23,983,027 7.0807 -1.67%
2007-07-09 0 13.20 13.10 13.18 12.20 13.30 16,896,000 214,876,400 12.718 7.223 7.169 7.212 6.676 7.278 30,875,470 6.9595 8.91%
2007-07-06 0 12.12 12.00 12.12 11.88 12.30 14,614,000 175,759,760 12.027 6.632 6.567 6.632 6.501 6.731 26,705,381 6.5814 -2.26%
2007-07-05 0 12.40 12.42 12.50 11.98 12.42 13,108,000 158,745,152 12.111 6.786 6.797 6.840 6.556 6.797 23,953,341 6.6273 -0.16%
2007-07-04 0 12.42 12.42 12.44 11.88 12.50 14,972,000 181,505,040 12.123 6.797 6.797 6.808 6.501 6.840 27,359,584 6.6341 0.16%
2007-07-03 0 12.40 12.30 12.40 12.04 12.46 15,421,000 189,027,382 12.258 6.786 6.731 6.786 6.589 6.818 28,180,079 6.7078 4.91%
2007-06-29 0 11.82 11.84 11.88 11.70 12.14 8,990,000 106,882,404 11.889 6.468 6.479 6.501 6.403 6.643 16,428,177 6.5060 0.68%
2007-06-28 0 11.74 11.76 11.78 11.48 11.82 6,677,000 78,146,728 11.704 6.424 6.435 6.446 6.282 6.468 12,201,439 6.4047 0.00%
2007-06-27 0 11.74 11.58 11.66 11.48 11.90 7,309,500 85,522,540 11.700 6.424 6.337 6.381 6.282 6.512 13,357,259 6.4027 0.51%
2007-06-26 0 11.68 11.60 11.70 11.48 11.96 6,905,000 80,620,480 11.676 6.392 6.348 6.403 6.282 6.545 12,618,082 6.3893 -0.51%
2007-06-25 0 11.74 11.72 11.74 11.24 11.98 19,251,000 225,052,440 11.690 6.424 6.414 6.424 6.151 6.556 35,178,957 6.3974 5.77%
2007-06-22 0 11.10 11.10 11.12 10.52 11.36 11,738,000 129,401,080 11.024 6.074 6.074 6.085 5.757 6.217 21,449,826 6.0327 2.59%
2007-06-21 0 10.82 10.82 10.84 10.44 11.04 20,244,880 216,693,963 10.704 5.921 5.921 5.932 5.713 6.041 36,995,157 5.8574 -1.81%
2007-06-20 0 11.02 11.00 11.02 10.78 11.08 18,334,000 200,500,153 10.936 6.030 6.020 6.030 5.899 6.063 33,503,247 5.9845 1.29%
2007-06-18 0 10.88 10.86 10.88 10.62 10.96 10,646,000 115,208,040 10.822 5.954 5.943 5.954 5.812 5.998 19,454,323 5.9220 3.82%
2007-06-15 0 10.48 10.44 10.48 10.28 10.50 5,668,000 59,172,350 10.440 5.735 5.713 5.735 5.626 5.746 10,357,609 5.7129 0.96%
2007-06-14 0 10.38 10.36 10.38 10.04 10.50 16,762,000 173,671,680 10.361 5.680 5.669 5.680 5.494 5.746 30,630,600 5.6699 2.98%
2007-06-13 0 10.08 10.04 10.08 9.950 10.16 10,485,000 105,103,260 10.024 5.516 5.494 5.516 5.445 5.560 19,160,115 5.4855 1.72%
2007-06-12 0 9.910 9.920 9.960 9.850 10.10 10,264,000 102,483,298 9.9847 5.423 5.429 5.450 5.390 5.527 18,756,263 5.4640 -1.29%
2007-06-11 0 10.04 10.02 10.04 9.910 10.50 11,850,800 119,130,840 10.053 5.494 5.483 5.494 5.423 5.746 21,655,955 5.5011 -2.14%
2007-06-08 0 10.26 10.20 10.26 10.12 10.50 7,138,000 73,371,440 10.279 5.615 5.582 5.615 5.538 5.746 13,043,863 5.6250 -2.10%
2007-06-07 0 10.48 10.46 10.48 10.38 10.62 9,668,000 101,274,437 10.475 5.735 5.724 5.735 5.680 5.812 17,667,142 5.7324 -1.87%
2007-06-06 0 10.68 10.66 10.70 10.64 11.02 10,836,500 117,545,900 10.847 5.844 5.833 5.855 5.823 6.030 19,802,440 5.9359 0.19%
2007-06-05 0 10.66 10.50 10.66 10.40 10.94 10,743,000 114,597,420 10.667 5.833 5.746 5.833 5.691 5.987 19,631,580 5.8374 0.00%
2007-06-04 0 10.66 10.64 10.68 10.36 10.80 15,394,662 163,070,750 10.593 5.833 5.823 5.844 5.669 5.910 28,131,949 5.7966 2.50%
2007-06-01 0 10.40 10.48 10.50 10.04 10.54 10,870,000 112,811,530 10.378 5.691 5.735 5.746 5.494 5.768 19,863,657 5.6793 1.76%
2007-05-31 0 10.22 10.22 10.24 9.630 10.24 19,965,000 198,736,174 9.9542 5.593 5.593 5.604 5.270 5.604 36,483,709 5.4473 6.24%
2007-05-30 0 9.620 9.620 9.650 9.520 9.950 9,900,000 96,261,980 9.7234 5.264 5.264 5.281 5.210 5.445 18,091,095 5.3210 -3.32%
2007-05-29 0 9.950 9.890 9.900 9.870 10.14 9,122,000 90,957,880 9.9713 5.445 5.412 5.418 5.401 5.549 16,669,391 5.4566 -1.49%
2007-05-28 0 10.10 9.980 10.12 9.870 10.20 7,902,000 79,358,480 10.043 5.527 5.461 5.538 5.401 5.582 14,439,983 5.4957 1.81%
2007-05-25 0 9.920 9.920 9.950 9.870 10.30 16,496,000 168,312,764 10.203 5.429 5.429 5.445 5.401 5.636 30,144,516 5.5835 -4.15%
2007-05-23 0 10.40 10.40 10.44 10.30 10.70 19,332,000 200,857,690 10.390 5.663 5.663 5.685 5.609 5.827 35,501,067 5.6578 2.16%
2007-05-22 0 10.18 10.06 10.20 9.990 10.60 17,028,000 173,775,562 10.205 5.543 5.478 5.554 5.440 5.772 31,270,028 5.5573 -1.93%
2007-05-21 0 10.38 10.28 10.36 9.950 10.46 28,556,518 296,210,038 10.373 5.652 5.598 5.642 5.418 5.696 52,440,868 5.6485 4.01%
2007-05-18 0 9.980 9.880 9.980 9.900 10.04 22,336,000 223,835,670 10.021 5.435 5.380 5.435 5.391 5.467 41,017,579 5.4571 -1.19%
2007-05-17 0 10.10 10.06 10.10 10.00 10.16 11,168,000 112,175,960 10.044 5.500 5.478 5.500 5.445 5.533 20,508,790 5.4697 1.00%
2007-05-16 0 10.00 9.950 10.00 9.810 10.00 6,395,100 63,478,605 9.9261 5.445 5.418 5.445 5.342 5.445 11,743,890 5.4052 0.70%
2007-05-15 0 9.930 9.920 9.950 9.850 10.16 23,707,800 238,652,624 10.066 5.407 5.402 5.418 5.364 5.533 43,536,737 5.4816 -3.22%
2007-05-14 0 10.26 10.16 10.20 10.02 10.40 33,492,800 337,170,771 10.067 5.587 5.533 5.554 5.456 5.663 61,505,801 5.4819 2.70%
2007-05-11 0 9.990 9.980 9.990 9.920 10.02 15,859,929 158,662,117 10.004 5.440 5.435 5.440 5.402 5.456 29,124,995 5.4476 -0.50%
2007-05-10 0 10.04 10.00 10.02 9.870 10.18 39,247,518 395,168,444 10.069 5.467 5.445 5.456 5.375 5.543 72,073,700 5.4828 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 5.315 5.315 5.320 5.146 5.342 814,677,139 5.3345 -6.51%
2007-05-08 1 - - - - - 0 0 - 5.685 - - - - 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 5.685 5.674 5.685 5.554 5.925 11,005,478 5.7402 2.76%
2007-05-04 0 10.16 10.04 10.16 10.08 10.50 14,346,600 146,430,973 10.207 5.533 5.467 5.533 5.489 5.718 26,345,935 5.5580 3.04%
2007-05-03 0 9.860 9.820 9.850 9.500 10.10 16,688,000 165,463,160 9.9151 5.369 5.347 5.364 5.173 5.500 30,645,655 5.3992 4.01%
2007-05-02 0 9.480 9.330 9.480 9.390 9.580 5,640,800 53,596,556 9.5016 5.162 5.081 5.162 5.113 5.217 10,358,702 5.1741 0.11%
2007-04-30 0 9.470 9.300 9.350 9.080 9.520 4,482,000 41,373,440 9.2310 5.157 5.064 5.092 4.944 5.184 8,230,694 5.0267 1.83%
2007-04-27 0 9.300 9.290 9.300 9.220 9.380 2,872,000 26,652,840 9.2802 5.064 5.059 5.064 5.021 5.108 5,274,108 5.0535 -1.27%
2007-04-26 0 9.420 9.420 9.440 9.410 9.850 3,339,866 31,957,357 9.5685 5.130 5.130 5.141 5.124 5.364 6,133,292 5.2105 0.75%
2007-04-25 0 9.350 9.310 9.410 9.240 9.550 3,635,000 33,957,210 9.3417 5.092 5.070 5.124 5.032 5.200 6,675,273 5.0870 -1.06%
2007-04-24 0 9.450 9.450 9.470 9.380 9.720 2,160,000 20,374,100 9.4325 5.146 5.146 5.157 5.108 5.293 3,966,600 5.1364 -1.15%
2007-04-23 0 9.560 9.470 9.560 9.400 10.00 4,187,500 39,893,080 9.5267 5.206 5.157 5.206 5.119 5.445 7,689,878 5.1877 -0.42%
2007-04-20 0 9.600 9.580 9.600 9.280 9.680 14,230,000 134,867,740 9.4777 5.228 5.217 5.228 5.053 5.271 26,131,812 5.1611 3.34%
2007-04-19 0 9.290 9.280 9.290 9.010 9.770 20,822,000 192,148,116 9.2281 5.059 5.053 5.059 4.906 5.320 38,237,286 5.0252 -4.91%
2007-04-18 0 9.770 9.760 9.770 9.760 9.990 7,834,403 77,122,942 9.8441 5.320 5.315 5.320 5.315 5.440 14,387,010 5.3606 -2.20%
2007-04-17 0 9.990 9.970 10.04 9.680 10.30 18,146,731 180,456,548 9.9443 5.440 5.429 5.467 5.271 5.609 33,324,453 5.4151 3.42%
2007-04-16 0 9.660 9.660 9.720 9.450 9.790 8,813,400 84,776,718 9.6191 5.260 5.260 5.293 5.146 5.331 16,184,829 5.2380 0.73%
2007-04-13 0 9.590 9.580 9.590 9.580 9.840 6,732,000 65,054,760 9.6635 5.222 5.217 5.222 5.217 5.358 12,362,569 5.2622 -0.52%
2007-04-12 0 9.640 9.640 9.650 9.510 9.700 4,388,000 42,239,764 9.6262 5.249 5.249 5.255 5.179 5.282 8,058,074 5.2419 1.15%
2007-04-11 0 9.530 9.480 9.580 9.480 9.940 10,188,000 99,236,240 9.7405 5.190 5.162 5.217 5.162 5.413 18,709,129 5.3042 -0.73%
2007-04-10 0 9.600 9.600 9.610 9.460 10.30 15,500,000 149,063,990 9.6170 5.228 5.228 5.233 5.151 5.609 28,464,026 5.2369 1.80%
2007-04-04 0 9.430 9.460 9.470 9.070 9.550 19,361,000 180,571,420 9.3266 5.135 5.151 5.157 4.939 5.200 35,554,323 5.0787 3.40%
2007-04-03 0 9.120 9.110 9.130 9.100 9.240 15,530,000 142,270,210 9.1610 4.966 4.961 4.972 4.955 5.032 28,519,117 4.9886 -1.62%
2007-04-02 0 9.270 9.250 9.270 9.120 9.400 10,394,000 96,062,120 9.2421 5.048 5.037 5.048 4.966 5.119 19,087,425 5.0327 -1.59%
2007-03-30 0 9.420 9.240 9.400 9.210 9.560 2,992,000 28,004,320 9.3597 5.130 5.032 5.119 5.015 5.206 5,494,475 5.0968 -0.21%
2007-03-29 0 9.440 9.400 9.440 9.100 9.510 4,026,000 37,780,940 9.3842 5.141 5.119 5.141 4.955 5.179 7,393,301 5.1102 1.51%
2007-03-28 0 9.300 9.240 9.300 9.080 9.690 4,523,200 42,250,351 9.3408 5.064 5.032 5.064 4.944 5.277 8,306,354 5.0865 -2.11%
2007-03-27 0 9.500 9.450 9.500 9.260 9.700 5,533,000 52,668,590 9.5190 5.173 5.146 5.173 5.043 5.282 10,160,739 5.1835 -0.52%
2007-03-26 0 9.550 9.530 9.550 9.500 9.800 7,838,000 75,314,830 9.6089 5.200 5.190 5.200 5.173 5.337 14,393,615 5.2325 0.53%
2007-03-23 0 9.500 9.450 9.500 8.900 9.580 12,238,000 112,930,080 9.2278 5.173 5.146 5.173 4.846 5.217 22,473,725 5.0250 3.94%
2007-03-22 0 9.140 9.110 9.130 9.000 9.320 11,966,000 110,209,180 9.2102 4.977 4.961 4.972 4.901 5.075 21,974,228 5.0154 1.33%
2007-03-21 0 9.020 9.020 9.030 8.760 9.040 6,175,000 55,470,100 8.9830 4.912 4.912 4.917 4.770 4.923 11,339,701 4.8917 2.97%
2007-03-20 0 8.760 8.680 8.700 8.690 8.960 3,622,000 32,013,880 8.8387 4.770 4.727 4.738 4.732 4.879 6,651,400 4.8131 0.00%
2007-03-19 0 8.760 8.730 8.750 8.400 8.960 12,111,000 105,724,800 8.7297 4.770 4.754 4.765 4.574 4.879 22,240,504 4.7537 3.42%
2007-03-16 0 8.470 8.420 8.480 8.370 8.700 8,947,678 76,345,102 8.5324 4.612 4.585 4.618 4.558 4.738 16,431,415 4.6463 1.19%
2007-03-15 0 8.370 8.300 8.480 8.110 8.540 9,186,000 77,231,240 8.4075 4.558 4.520 4.618 4.416 4.650 16,869,067 4.5783 3.33%
2007-03-14 0 8.100 8.070 8.090 7.930 8.150 12,959,000 104,105,380 8.0334 4.411 4.394 4.405 4.318 4.438 23,797,762 4.3746 -3.57%
2007-03-13 0 8.400 8.400 8.430 8.300 8.590 3,810,322 32,175,835 8.4444 4.574 4.574 4.591 4.520 4.678 6,997,232 4.5984 -2.21%
2007-03-12 0 8.590 8.490 8.590 8.090 8.640 11,276,000 94,622,820 8.3915 4.678 4.623 4.678 4.405 4.705 20,707,119 4.5696 4.76%
2007-03-09 0 8.200 8.160 8.200 8.100 8.280 2,737,000 22,390,440 8.1807 4.465 4.444 4.465 4.411 4.509 5,026,196 4.4547 -0.12%
2007-03-08 0 8.210 8.200 8.210 7.600 8.280 9,307,125 74,111,773 7.9629 4.471 4.465 4.471 4.139 4.509 17,091,500 4.3362 8.03%
2007-03-07 0 7.600 7.590 7.600 7.490 8.020 8,672,000 67,146,180 7.7429 4.139 4.133 4.139 4.079 4.367 15,925,163 4.2164 -2.94%
2007-03-06 0 7.830 7.830 7.840 7.370 8.050 10,264,000 79,684,590 7.7635 4.264 4.264 4.269 4.013 4.384 18,848,694 4.2276 1.16%
2007-03-05 0 7.740 7.600 7.740 7.130 7.900 12,784,000 94,312,780 7.3774 4.215 4.139 4.215 3.883 4.302 23,476,394 4.0173 -3.37%
2007-03-02 0 8.010 8.000 8.010 7.950 8.090 10,088,415 80,829,777 8.0121 4.362 4.356 4.362 4.329 4.405 18,526,252 4.3630 0.00%
2007-03-01 0 8.010 8.010 8.020 8.000 8.400 8,251,000 67,255,120 8.1511 4.362 4.362 4.367 4.356 4.574 15,152,044 4.4387 0.13%
2007-02-28 0 8.000 7.930 8.010 7.550 8.260 10,136,100 80,909,802 7.9823 4.356 4.318 4.362 4.111 4.498 18,613,820 4.3468 -4.08%
2007-02-27 0 8.340 8.490 8.550 8.230 8.760 4,564,000 38,313,140 8.3946 4.542 4.623 4.656 4.482 4.770 8,381,278 4.5713 -2.11%
2007-02-26 0 8.520 8.520 8.580 8.520 8.900 5,430,000 46,649,840 8.5911 4.640 4.640 4.672 4.640 4.846 9,971,591 4.6783 -4.27%
2007-02-23 0 8.900 8.830 8.900 8.520 8.900 6,770,000 59,532,840 8.7936 4.846 4.808 4.846 4.640 4.846 12,432,352 4.7885 1.25%
2007-02-22 0 8.790 8.790 8.800 8.590 8.890 7,572,900 66,319,380 8.7575 4.787 4.787 4.792 4.678 4.841 13,906,788 4.7688 -0.45%
2007-02-21 0 8.830 8.800 8.830 8.520 9.090 2,197,500 19,549,414 8.8962 4.808 4.792 4.808 4.640 4.950 4,035,464 4.8444 -1.01%
2007-02-16 0 8.920 8.920 8.970 8.750 8.970 6,649,000 58,697,380 8.8280 4.857 4.857 4.885 4.765 4.885 12,210,149 4.8073 1.94%
2007-02-15 0 8.750 8.750 8.840 8.360 8.850 19,110,000 165,849,640 8.6787 4.765 4.765 4.814 4.552 4.819 35,093,389 4.7260 4.67%
2007-02-14 0 8.360 8.350 8.360 8.000 8.400 17,869,000 147,714,440 8.2665 4.552 4.547 4.552 4.356 4.574 32,814,431 4.5015 3.98%
2007-02-13 0 8.040 8.020 8.030 7.970 8.120 4,794,000 38,534,480 8.0381 4.378 4.367 4.373 4.340 4.422 8,803,648 4.3771 0.00%
2007-02-12 0 8.040 8.040 8.090 7.920 8.130 5,816,000 46,705,324 8.0305 4.378 4.378 4.405 4.313 4.427 10,680,437 4.3730 1.13%
2007-02-09 0 7.950 7.950 7.960 7.930 8.210 6,242,000 49,913,900 7.9965 4.329 4.329 4.335 4.318 4.471 11,462,739 4.3544 -3.28%
2007-02-08 0 8.220 8.210 8.220 8.040 8.230 6,425,800 52,180,433 8.1205 4.476 4.471 4.476 4.378 4.482 11,800,267 4.4220 1.73%
2007-02-07 0 8.080 8.070 8.080 7.690 8.150 12,348,000 97,504,975 7.8964 4.400 4.394 4.400 4.188 4.438 22,675,728 4.3000 3.46%
2007-02-06 0 7.810 7.810 7.830 7.780 7.850 5,158,000 40,265,100 7.8063 4.253 4.253 4.264 4.237 4.275 9,472,093 4.2509 0.51%
2007-02-05 0 7.770 7.760 7.770 7.740 7.940 5,446,000 42,760,020 7.8516 4.231 4.226 4.231 4.215 4.324 10,000,973 4.2756 -1.65%
2007-02-02 0 7.900 7.850 7.890 7.700 7.950 9,468,000 74,629,000 7.8822 4.302 4.275 4.296 4.193 4.329 17,386,929 4.2922 2.60%
2007-02-01 0 7.700 7.700 7.750 7.670 7.920 18,145,000 141,282,934 7.7863 4.193 4.193 4.220 4.177 4.313 33,321,274 4.2400 -1.79%
2007-01-31 0 7.840 7.830 7.840 7.830 8.310 10,704,000 86,565,266 8.0872 4.269 4.264 4.269 4.264 4.525 19,656,705 4.4039 -5.66%
2007-01-30 0 8.310 8.300 8.310 8.120 8.320 7,762,000 63,787,460 8.2179 4.525 4.520 4.525 4.422 4.531 14,254,049 4.4750 0.12%
2007-01-29 0 8.300 8.300 8.310 8.040 8.300 5,407,125 43,752,290 8.0916 4.520 4.520 4.525 4.378 4.520 9,929,583 4.4063 2.60%
2007-01-26 0 8.090 8.080 8.090 8.060 8.400 7,710,000 63,221,526 8.1999 4.405 4.400 4.405 4.389 4.574 14,158,557 4.4653 -3.80%
2007-01-25 0 8.410 8.410 8.470 8.350 8.720 15,528,466 133,185,103 8.5768 4.580 4.580 4.612 4.547 4.748 28,516,300 4.6705 -2.32%
2007-01-24 0 8.610 8.600 8.610 8.170 8.650 23,174,000 195,033,120 8.4160 4.689 4.683 4.689 4.449 4.710 42,556,473 4.5829 0.82%
2007-01-23 0 8.540 8.510 8.550 8.490 8.780 15,591,000 134,808,880 8.6466 4.650 4.634 4.656 4.623 4.781 28,631,137 4.7085 -0.81%
2007-01-22 0 8.610 8.700 8.750 8.400 8.830 14,492,000 125,361,160 8.6504 4.689 4.738 4.765 4.574 4.808 26,612,946 4.7105 3.61%
2007-01-19 0 8.310 8.310 8.400 8.100 8.450 13,628,000 113,756,620 8.3473 4.525 4.525 4.574 4.411 4.601 25,026,306 4.5455 1.34%
2007-01-18 0 8.200 8.190 8.210 8.090 8.470 16,751,900 138,203,974 8.2500 4.465 4.460 4.471 4.405 4.612 30,763,001 4.4925 -4.65%
2007-01-17 0 8.600 8.690 8.700 8.150 8.750 34,189,345 288,033,726 8.4247 4.683 4.732 4.738 4.438 4.765 62,784,928 4.5876 -1.83%
2007-01-16 0 8.760 8.760 8.790 8.430 8.860 12,275,000 106,265,420 8.6571 4.770 4.770 4.787 4.591 4.825 22,541,672 4.7142 3.18%
2007-01-15 0 8.490 8.460 8.480 8.170 8.500 8,800,700 73,544,110 8.3566 4.623 4.607 4.618 4.449 4.629 16,161,506 4.5506 4.04%
2007-01-12 0 8.160 8.090 8.160 8.040 8.280 6,852,000 56,039,620 8.1786 4.444 4.405 4.444 4.378 4.509 12,582,936 4.4536 1.62%
2007-01-11 0 8.030 8.000 8.030 7.880 8.050 6,879,700 54,739,127 7.9566 4.373 4.356 4.373 4.291 4.384 12,633,804 4.3328 2.55%
2007-01-10 0 7.830 7.850 7.880 7.700 8.080 9,770,134 77,308,927 7.9128 4.264 4.275 4.291 4.193 4.400 17,941,764 4.3089 -0.63%
2007-01-09 0 7.880 7.820 7.900 7.750 8.110 17,661,000 139,557,940 7.9020 4.291 4.258 4.302 4.220 4.416 32,432,462 4.3030 -2.48%
2007-01-08 0 8.080 8.070 8.090 7.890 8.680 21,884,000 177,936,820 8.1309 4.400 4.394 4.405 4.296 4.727 40,187,531 4.4277 -8.39%
2007-01-05 0 8.820 8.790 8.820 8.650 8.850 3,191,305 27,834,121 8.7219 4.803 4.787 4.803 4.710 4.819 5,860,477 4.7495 -1.12%
2007-01-04 0 8.920 8.900 8.920 8.790 9.750 9,180,120 82,901,872 9.0306 4.857 4.846 4.857 4.787 5.309 16,858,269 4.9176 -7.08%
2007-01-03 0 9.600 9.590 9.600 9.390 9.840 3,496,000 33,398,460 9.5533 5.228 5.222 5.228 5.113 5.358 6,420,015 5.2022 1.48%
2007-01-02 0 9.460 9.450 9.460 9.360 9.500 2,768,000 26,148,740 9.4468 5.151 5.146 5.151 5.097 5.173 5,083,124 5.1442 1.61%
2006-12-29 0 9.310 9.310 9.320 8.790 9.320 8,881,200 81,060,544 9.1272 5.070 5.070 5.075 4.787 5.075 16,309,336 4.9702 5.92%
2006-12-28 0 8.790 8.750 8.880 8.650 9.020 6,082,000 54,015,880 8.8813 4.787 4.765 4.836 4.710 4.912 11,168,916 4.8363 2.21%
2006-12-27 0 8.600 8.570 8.590 8.360 8.600 3,382,000 28,678,920 8.4799 4.683 4.667 4.678 4.552 4.683 6,210,667 4.6177 2.38%
2006-12-22 0 8.400 8.390 8.400 8.390 8.500 2,792,700 23,551,242 8.4331 4.574 4.569 4.574 4.569 4.629 5,128,483 4.5922 -0.47%
2006-12-21 0 8.440 8.430 8.460 8.310 8.580 6,662,700 56,500,440 8.4801 4.596 4.591 4.607 4.525 4.672 12,235,307 4.6178 0.00%
2006-12-20 0 8.440 8.420 8.460 8.420 8.620 4,576,000 38,810,740 8.4814 4.596 4.585 4.607 4.585 4.694 8,403,315 4.6185 -0.82%
2006-12-19 0 8.510 8.460 8.520 8.260 8.540 4,484,000 37,721,720 8.4125 4.634 4.607 4.640 4.498 4.650 8,234,367 4.5810 -0.12%
2006-12-18 0 8.520 8.530 8.580 8.520 8.800 3,676,000 31,750,900 8.6374 4.640 4.645 4.672 4.640 4.792 6,750,565 4.7034 -1.05%
2006-12-15 0 8.610 8.560 8.660 8.540 8.750 8,284,000 71,897,260 8.6791 4.689 4.661 4.716 4.650 4.765 15,212,644 4.7262 0.12%
2006-12-14 0 8.600 8.600 8.620 8.390 8.650 9,516,000 80,181,600 8.4260 4.683 4.683 4.694 4.569 4.710 17,475,075 4.5883 -0.23%
2006-12-13 0 8.620 8.600 8.630 8.100 8.620 15,554,142 129,943,776 8.3543 4.694 4.683 4.699 4.411 4.694 28,563,451 4.5493 0.23%
2006-12-12 0 8.600 8.600 8.620 8.530 8.760 9,608,342 82,922,764 8.6303 4.683 4.683 4.694 4.645 4.770 17,644,651 4.6996 -1.83%
2006-12-11 0 8.760 8.750 8.780 8.450 8.900 8,003,000 69,751,390 8.7157 4.770 4.765 4.781 4.601 4.846 14,696,619 4.7461 0.11%
2006-12-08 0 8.750 8.730 8.750 8.450 8.800 7,839,983 67,320,866 8.5869 4.765 4.754 4.765 4.601 4.792 14,397,257 4.6760 -0.46%
2006-12-07 0 8.790 8.790 8.800 8.510 9.100 12,478,000 108,289,230 8.6784 4.787 4.787 4.792 4.634 4.955 22,914,459 4.7258 0.80%
2006-12-06 0 8.720 8.720 8.750 8.450 8.940 8,407,000 72,989,782 8.6820 4.748 4.748 4.765 4.601 4.868 15,438,520 4.7278 -1.80%
2006-12-05 0 8.880 8.850 8.890 8.490 8.890 9,236,000 79,444,620 8.6016 4.836 4.819 4.841 4.623 4.841 16,960,886 4.6840 7.12%
2006-12-04 0 8.290 8.260 8.290 8.130 8.350 5,301,500 43,748,220 8.2520 4.514 4.498 4.514 4.427 4.547 9,735,615 4.4936 1.72%
2006-12-01 0 8.150 8.130 8.150 7.950 8.340 11,112,536 90,343,167 8.1298 4.438 4.427 4.438 4.329 4.542 20,406,936 4.4271 3.03%
2006-11-30 0 7.910 7.880 7.910 7.780 8.070 24,899,000 198,653,870 7.9784 4.307 4.291 4.307 4.237 4.394 45,724,243 4.3446 3.40%
2006-11-29 0 7.650 7.650 7.720 7.400 7.760 8,725,769 66,054,082 7.5700 4.166 4.166 4.204 4.030 4.226 16,023,904 4.1222 1.46%
2006-11-28 0 7.540 7.550 7.570 7.350 7.750 19,512,837 147,209,737 7.5443 4.106 4.111 4.122 4.002 4.220 35,833,154 4.1082 -5.16%
2006-11-27 0 7.950 7.950 8.000 7.880 8.070 11,041,596 87,866,839 7.9578 4.329 4.329 4.356 4.291 4.394 20,276,663 4.3334 -0.13%
2006-11-24 0 7.960 7.830 7.960 7.810 8.260 19,786,000 160,640,180 8.1189 4.335 4.264 4.335 4.253 4.498 36,334,788 4.4211 0.00%
2006-11-23 0 7.960 7.950 7.960 7.800 8.170 19,341,200 155,520,376 8.0409 4.335 4.329 4.335 4.247 4.449 35,517,962 4.3786 3.78%
2006-11-22 0 7.670 7.630 7.670 7.300 7.680 35,185,820 264,209,280 7.5090 4.177 4.155 4.177 3.975 4.182 64,614,844 4.0890 5.65%
2006-11-21 0 7.260 7.250 7.260 7.050 7.390 18,972,700 137,608,965 7.2530 3.953 3.948 3.953 3.839 4.024 34,841,253 3.9496 6.92%
2006-11-20 1 - - - - - 0 0 - 3.697 - - - - 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 3.697 3.697 3.703 3.501 3.697 18,905,622 3.6503 3.35%
2006-11-16 0 6.570 6.560 6.590 6.520 6.760 5,886,000 38,969,120 6.6206 3.578 3.572 3.589 3.550 3.681 10,808,984 3.6053 -1.20%
2006-11-15 0 6.650 6.650 6.660 6.450 6.700 11,119,000 72,915,334 6.5577 3.621 3.621 3.627 3.512 3.648 20,418,806 3.5710 2.62%
2006-11-14 0 6.480 6.470 6.480 6.380 6.580 11,451,000 74,129,318 6.4736 3.529 3.523 3.529 3.474 3.583 21,028,488 3.5252 1.89%
2006-11-13 0 6.360 6.360 6.370 6.280 6.450 12,795,000 81,464,760 6.3669 3.463 3.463 3.469 3.420 3.512 23,496,594 3.4671 -1.55%
2006-11-10 0 6.460 6.450 6.460 6.430 6.750 18,396,000 120,007,140 6.5235 3.518 3.512 3.518 3.501 3.676 33,782,207 3.5524 -3.73%
2006-11-09 0 6.710 6.700 6.720 6.270 6.720 10,502,000 67,592,280 6.4361 3.654 3.648 3.659 3.414 3.659 19,285,755 3.5048 8.05%
2006-11-08 0 6.210 6.210 6.230 6.180 6.300 13,018,000 81,207,300 6.2381 3.382 3.382 3.393 3.365 3.431 23,906,109 3.3969 -0.32%
2006-11-07 0 6.230 6.220 6.230 6.100 6.270 11,682,000 72,518,480 6.2077 3.393 3.387 3.393 3.322 3.414 21,452,693 3.3804 3.49%
2006-11-06 0 6.020 6.000 6.010 5.930 6.160 9,665,000 58,321,112 6.0343 3.278 3.267 3.273 3.229 3.354 17,748,697 3.2859 -1.95%
2006-11-03 0 6.140 6.140 6.150 6.120 6.200 3,950,000 24,277,240 6.1461 3.344 3.344 3.349 3.333 3.376 7,253,736 3.3469 -1.44%
2006-11-02 0 6.230 6.210 6.230 6.080 6.240 8,522,000 52,638,700 6.1768 3.393 3.382 3.393 3.311 3.398 15,649,705 3.3636 0.81%
2006-11-01 0 6.180 6.150 6.200 6.150 6.350 12,820,000 80,650,390 6.2910 3.365 3.349 3.376 3.349 3.458 23,542,504 3.4257 -0.48%
2006-10-31 0 6.210 6.210 6.220 5.720 6.250 10,106,000 60,629,720 5.9994 3.382 3.382 3.387 3.115 3.403 18,558,545 3.2669 6.15%
2006-10-27 0 5.850 5.850 5.900 5.710 6.070 7,197,000 42,602,650 5.9195 3.186 3.186 3.213 3.109 3.305 13,216,490 3.2234 -3.94%
2006-10-26 0 6.090 6.070 6.090 5.970 6.160 10,386,000 63,240,080 6.0890 3.316 3.305 3.316 3.251 3.354 19,072,734 3.3157 1.33%
2006-10-25 0 6.010 6.010 6.030 5.710 6.120 20,757,540 123,519,314 5.9506 3.273 3.273 3.284 3.109 3.333 38,118,913 3.2404 4.89%
2006-10-24 0 5.730 5.730 5.740 5.720 5.790 14,683,000 84,406,680 5.7486 3.120 3.120 3.126 3.115 3.153 26,963,696 3.1304 -0.35%
2006-10-23 0 5.750 5.740 5.750 5.710 5.790 9,732,000 55,801,520 5.7338 3.131 3.126 3.131 3.109 3.153 17,871,735 3.1223 1.41%
2006-10-20 0 5.670 5.670 5.700 5.400 5.800 23,148,000 131,774,820 5.6927 3.088 3.088 3.104 2.941 3.158 42,508,727 3.0999 2.35%
2006-10-19 0 5.540 5.520 5.540 5.310 5.850 19,622,000 108,737,140 5.5416 3.017 3.006 3.017 2.892 3.186 36,033,620 3.0177 4.73%
2006-10-18 0 5.290 5.280 5.300 5.060 5.300 8,686,000 45,433,300 5.2306 2.881 2.875 2.886 2.755 2.886 15,950,873 2.8483 3.73%
2006-10-17 0 5.100 5.100 5.110 5.060 5.120 5,644,400 28,703,672 5.0853 2.777 2.777 2.783 2.755 2.788 10,365,313 2.7692 0.39%
2006-10-16 0 5.080 5.060 5.080 5.030 5.110 10,102,500 51,170,185 5.0651 2.766 2.755 2.766 2.739 2.783 18,552,117 2.7582 0.59%
2006-10-13 0 5.050 5.050 5.070 4.990 5.120 6,115,000 31,023,440 5.0733 2.750 2.750 2.761 2.717 2.788 11,229,517 2.7627 2.64%
2006-10-12 0 4.920 4.920 4.930 4.900 4.980 5,270,000 26,022,860 4.9379 2.679 2.679 2.685 2.668 2.712 9,677,769 2.6889 -0.40%
2006-10-11 0 4.940 4.900 4.980 4.860 4.980 12,642,000 62,471,600 4.9416 2.690 2.668 2.712 2.646 2.712 23,215,627 2.6909 -0.80%
2006-10-10 0 4.980 4.970 5.010 4.960 5.060 5,302,000 26,451,320 4.9889 2.712 2.706 2.728 2.701 2.755 9,736,533 2.7167 0.40%
2006-10-09 0 4.960 4.950 4.960 4.940 5.150 15,050,000 75,266,320 5.0011 2.701 2.696 2.701 2.690 2.804 27,637,651 2.7233 -3.31%
2006-10-06 0 5.130 5.120 5.130 5.000 5.210 7,791,000 39,814,260 5.1103 2.794 2.788 2.794 2.723 2.837 14,307,305 2.7828 1.38%
2006-10-05 0 5.060 5.050 5.060 5.000 5.150 8,216,000 41,476,102 5.0482 2.755 2.750 2.755 2.723 2.804 15,087,770 2.7490 2.02%
2006-10-04 0 4.980 4.950 4.980 4.930 5.120 12,524,000 62,437,925 4.9855 2.701 2.685 2.701 2.674 2.777 23,091,670 2.7039 -2.54%
2006-10-03 0 5.110 5.100 5.110 5.030 5.230 8,203,400 41,695,378 5.0827 2.771 2.766 2.771 2.728 2.837 15,125,376 2.7567 -2.67%
2006-09-29 0 5.250 5.240 5.250 5.050 5.320 6,140,000 31,748,240 5.1707 2.847 2.842 2.847 2.739 2.885 11,320,892 2.8044 1.35%
2006-09-28 0 5.180 5.170 5.180 5.140 5.330 6,676,800 34,813,760 5.2141 2.809 2.804 2.809 2.788 2.891 12,310,641 2.8279 -0.77%
2006-09-27 0 5.220 5.220 5.240 5.050 5.270 10,450,000 54,175,560 5.1843 2.831 2.831 2.842 2.739 2.858 19,267,642 2.8117 5.03%
2006-09-26 0 4.970 4.960 4.970 4.960 5.220 13,070,000 65,917,340 5.0434 2.696 2.690 2.696 2.690 2.831 24,098,382 2.7353 -4.79%
2006-09-25 0 5.220 5.200 5.220 5.100 5.400 5,862,000 31,131,860 5.3108 2.831 2.820 2.831 2.766 2.929 10,808,318 2.8804 -2.25%
2006-09-22 0 5.340 5.340 5.380 5.310 5.410 12,044,000 64,566,890 5.3609 2.896 2.896 2.918 2.880 2.934 22,206,649 2.9075 -2.55%
2006-09-21 0 5.480 5.460 5.480 5.140 5.530 26,944,000 143,124,040 5.3119 2.972 2.961 2.972 2.788 2.999 49,679,173 2.8810 4.98%
2006-09-20 0 5.220 5.220 5.230 5.040 5.230 16,554,200 85,085,714 5.1398 2.831 2.831 2.837 2.733 2.837 30,522,527 2.7876 1.56%
2006-09-19 0 5.140 5.140 5.150 4.970 5.150 15,255,000 77,529,210 5.0822 2.788 2.788 2.793 2.696 2.793 28,127,070 2.7564 4.26%
2006-09-18 0 4.930 4.930 4.940 4.820 4.970 13,135,900 64,394,700 4.9022 2.674 2.674 2.679 2.614 2.696 24,219,888 2.6588 2.28%
2006-09-15 0 4.820 4.810 4.820 4.760 4.940 16,262,200 78,546,046 4.8300 2.614 2.609 2.614 2.582 2.679 29,984,139 2.6196 -2.23%
2006-09-14 0 4.930 4.920 4.930 4.840 5.130 8,846,100 43,734,700 4.9440 2.674 2.668 2.674 2.625 2.782 16,310,382 2.6814 -2.76%
2006-09-13 0 5.070 5.070 5.080 5.070 5.250 6,706,000 34,436,620 5.1352 2.750 2.750 2.755 2.750 2.847 12,364,479 2.7851 0.60%
2006-09-12 0 5.040 5.040 5.050 4.930 5.150 15,779,000 79,777,980 5.0560 2.733 2.733 2.739 2.674 2.793 29,093,218 2.7422 -1.37%
2006-09-11 0 5.110 5.100 5.110 5.000 5.360 33,616,035 174,384,957 5.1876 2.771 2.766 2.771 2.712 2.907 61,981,028 2.8135 2.20%
2006-09-08 0 5.000 4.990 5.000 4.800 5.030 12,152,000 60,449,240 4.9744 2.712 2.706 2.712 2.603 2.728 22,405,779 2.6979 3.09%
2006-09-07 0 4.850 4.830 4.870 4.560 4.920 13,982,000 67,524,010 4.8294 2.630 2.620 2.641 2.473 2.668 25,779,921 2.6192 3.41%
2006-09-06 0 4.690 4.680 4.690 4.550 4.750 6,606,000 30,873,460 4.6735 2.544 2.538 2.544 2.468 2.576 12,180,100 2.5347 0.21%
2006-09-05 0 4.680 4.670 4.680 4.660 4.800 9,570,000 45,154,180 4.7183 2.538 2.533 2.538 2.527 2.603 17,645,104 2.5590 -1.27%
2006-09-04 0 4.740 4.730 4.740 4.700 4.810 8,386,000 39,935,100 4.7621 2.571 2.565 2.571 2.549 2.609 15,462,053 2.5828 0.85%
2006-09-01 0 4.700 4.670 4.700 4.650 4.790 5,134,000 24,162,540 4.7064 2.549 2.533 2.549 2.522 2.598 9,466,036 2.5526 0.64%
2006-08-31 0 4.670 4.650 4.670 4.620 4.760 4,458,000 20,879,100 4.6835 2.533 2.522 2.533 2.506 2.582 8,219,632 2.5402 -2.10%
2006-08-30 0 4.770 4.760 4.770 4.720 4.910 10,708,000 51,280,280 4.7890 2.587 2.582 2.587 2.560 2.663 19,743,341 2.5973 -1.45%
2006-08-29 0 4.840 4.840 4.850 4.610 4.850 7,670,000 36,818,370 4.8003 2.625 2.625 2.630 2.500 2.630 14,141,896 2.6035 3.42%
2006-08-28 0 4.680 4.670 4.690 4.550 4.770 3,479,000 16,214,320 4.6606 2.538 2.533 2.544 2.468 2.587 6,414,558 2.5277 -0.21%
2006-08-25 0 4.690 4.680 4.700 4.650 4.780 3,822,000 17,987,120 4.7062 2.544 2.538 2.549 2.522 2.592 7,046,979 2.5525 0.00%
2006-08-24 0 4.690 4.690 4.720 4.690 4.800 3,592,000 16,989,320 4.7298 2.544 2.544 2.560 2.544 2.603 6,622,906 2.5652 -2.90%
2006-08-23 0 4.830 4.820 4.830 4.820 4.950 5,458,000 26,657,780 4.8842 2.620 2.614 2.620 2.614 2.685 10,063,425 2.6490 -1.83%
2006-08-22 0 4.920 4.910 4.930 4.750 4.960 9,226,000 44,750,396 4.8505 2.668 2.663 2.674 2.576 2.690 17,010,839 2.6307 2.71%
2006-08-21 0 4.790 4.790 4.800 4.750 4.990 12,959,000 62,424,740 4.8171 2.598 2.598 2.603 2.576 2.706 23,893,720 2.6126 -5.52%
2006-08-18 0 5.070 5.060 5.070 5.000 5.200 4,054,000 20,494,500 5.0554 2.750 2.744 2.750 2.712 2.820 7,474,739 2.7418 -0.59%
2006-08-17 0 5.100 5.100 5.110 4.960 5.130 8,986,000 45,663,220 5.0816 2.766 2.766 2.771 2.690 2.782 16,568,329 2.7561 2.41%
2006-08-16 0 4.980 4.950 5.000 4.700 5.060 14,826,000 73,014,120 4.9247 2.701 2.685 2.712 2.549 2.744 27,336,083 2.6710 6.41%
2006-08-15 0 4.680 4.660 4.690 4.580 4.710 2,776,000 12,913,420 4.6518 2.538 2.527 2.544 2.484 2.555 5,118,371 2.5230 2.86%
2006-08-14 0 4.550 4.550 4.580 4.480 4.640 7,150,000 32,637,760 4.5647 2.468 2.468 2.484 2.430 2.517 13,183,124 2.4757 -1.09%
2006-08-11 0 4.600 4.580 4.600 4.390 4.690 8,277,000 37,937,390 4.5835 2.495 2.484 2.495 2.381 2.544 15,261,079 2.4859 4.78%
2006-08-10 0 4.390 4.380 4.390 4.340 4.410 2,831,600 12,404,334 4.3807 2.381 2.376 2.381 2.354 2.392 5,220,886 2.3759 0.00%
2006-08-09 0 4.390 4.380 4.400 4.210 4.430 5,888,400 25,822,006 4.3852 2.381 2.376 2.386 2.283 2.403 10,856,994 2.3784 3.54%
2006-08-08 0 4.240 4.240 4.250 4.150 4.280 996,000 4,221,760 4.2387 2.300 2.300 2.305 2.251 2.321 1,836,418 2.2989 2.17%
2006-08-07 0 4.150 4.150 4.220 4.130 4.250 3,289,000 13,718,000 4.1709 2.251 2.251 2.289 2.240 2.305 6,064,237 2.2621 -0.72%
2006-08-04 0 4.180 4.170 4.180 4.170 4.390 10,066,000 43,100,464 4.2818 2.267 2.262 2.267 2.262 2.381 18,559,626 2.3223 -4.78%
2006-08-03 0 4.390 4.380 4.400 4.160 4.470 10,226,200 44,413,540 4.3431 2.381 2.376 2.386 2.256 2.424 18,855,001 2.3555 6.04%
2006-08-02 0 4.140 4.140 4.180 4.100 4.170 4,344,480 17,938,563 4.1290 2.245 2.245 2.267 2.224 2.262 8,010,324 2.2394 1.22%
2006-08-01 0 4.090 4.080 4.090 4.070 4.150 3,146,000 12,932,760 4.1109 2.218 2.213 2.218 2.207 2.251 5,800,574 2.2296 -1.21%
2006-07-31 0 4.140 4.110 4.160 4.120 4.260 3,140,000 13,145,000 4.1863 2.245 2.229 2.256 2.235 2.310 5,789,512 2.2705 -1.90%
2006-07-28 0 4.220 4.200 4.220 4.100 4.220 6,894,000 28,838,060 4.1831 2.289 2.278 2.289 2.224 2.289 12,711,113 2.2687 -1.17%
2006-07-27 0 4.270 4.270 4.280 4.000 4.290 11,820,000 49,164,800 4.1595 2.316 2.316 2.321 2.169 2.327 21,793,640 2.2559 4.15%
2006-07-26 0 4.100 4.090 4.100 4.020 4.100 11,074,000 44,708,684 4.0373 2.224 2.218 2.224 2.180 2.224 20,418,170 2.1897 2.50%
2006-07-25 0 4.000 3.960 4.000 3.960 4.070 3,123,000 12,501,490 4.0030 2.169 2.148 2.169 2.148 2.207 5,758,167 2.1711 -0.50%
2006-07-24 0 4.020 4.020 4.030 3.950 4.050 4,158,000 16,547,540 3.9797 2.180 2.180 2.186 2.142 2.197 7,666,494 2.1584 0.50%
2006-07-21 0 4.000 3.975 4.025 3.975 4.125 4,388,000 17,728,100 4.0401 2.169 2.156 2.183 2.156 2.237 8,090,566 2.1912 -1.23%
2006-07-20 0 4.050 4.050 4.075 4.000 4.100 5,087,000 20,705,700 4.0703 2.197 2.197 2.210 2.169 2.224 9,379,378 2.2076 2.53%
2006-07-19 0 3.950 3.950 3.975 3.950 4.000 2,182,000 8,652,750 3.9655 2.142 2.142 2.156 2.142 2.169 4,023,158 2.1507 -0.63%
2006-07-18 0 3.975 3.950 3.975 3.875 4.000 4,190,000 16,501,550 3.9383 2.156 2.142 2.156 2.102 2.169 7,725,495 2.1360 1.27%
2006-07-17 0 3.925 3.900 3.925 3.850 4.000 6,054,000 23,576,700 3.8944 2.129 2.115 2.129 2.088 2.169 11,162,326 2.1122 -1.88%
2006-07-14 0 4.000 3.975 4.000 3.900 4.050 14,538,000 57,976,600 3.9879 2.169 2.156 2.169 2.115 2.197 26,805,070 2.1629 -3.03%
2006-07-13 0 4.125 4.075 4.150 4.100 4.300 11,649,000 48,932,300 4.2006 2.237 2.210 2.251 2.224 2.332 21,478,351 2.2782 -1.20%
2006-07-12 0 4.175 4.150 4.175 4.025 4.200 6,782,000 27,981,650 4.1259 2.264 2.251 2.264 2.183 2.278 12,504,608 2.2377 1.21%
2006-07-11 0 4.125 4.100 4.125 3.950 4.125 8,156,000 33,249,400 4.0767 2.237 2.224 2.237 2.142 2.237 15,037,980 2.2110 3.77%
2006-07-10 0 3.975 3.975 4.000 3.850 4.000 6,542,000 25,824,550 3.9475 2.156 2.156 2.169 2.088 2.169 12,062,097 2.1410 0.00%
2006-07-07 0 3.975 3.950 3.975 3.900 4.100 11,865,000 47,370,275 3.9924 2.156 2.142 2.156 2.115 2.224 21,876,610 2.1653 -3.05%
2006-07-06 0 4.100 4.125 4.150 4.050 4.150 3,943,000 16,156,900 4.0976 2.224 2.237 2.251 2.197 2.251 7,270,078 2.2224 -1.20%
2006-07-05 0 4.150 4.150 4.200 4.150 4.300 5,616,000 23,731,600 4.2257 2.251 2.251 2.278 2.251 2.332 10,354,745 2.2919 -2.92%
2006-07-04 0 4.275 4.275 4.300 4.250 4.325 8,826,000 37,812,400 4.2842 2.319 2.319 2.332 2.305 2.346 16,273,322 2.3236 0.59%
2006-07-03 0 4.250 4.225 4.250 4.150 4.275 7,317,000 30,791,512 4.2082 2.305 2.291 2.305 2.251 2.319 13,491,037 2.2824 0.00%
2006-06-30 0 4.250 4.225 4.250 4.125 4.275 17,320,000 72,557,850 4.1893 2.305 2.291 2.305 2.237 2.319 31,934,504 2.2721 6.92%
2006-06-29 0 3.975 3.975 4.000 3.800 4.000 13,014,000 50,793,400 3.9030 2.156 2.156 2.169 2.061 2.169 23,995,129 2.1168 3.92%
2006-06-28 0 3.825 3.825 3.850 3.675 3.875 8,816,000 33,448,900 3.7941 2.075 2.075 2.088 1.993 2.102 16,254,884 2.0578 1.32%
2006-06-27 0 3.775 3.750 3.775 3.625 3.800 16,993,500 63,528,825 3.7384 2.047 2.034 2.047 1.966 2.061 31,332,506 2.0276 7.09%
2006-06-26 0 3.525 3.525 3.550 3.500 3.575 8,996,000 31,859,250 3.5415 1.912 1.912 1.925 1.898 1.939 16,586,767 1.9208 1.44%
2006-06-23 0 3.475 3.475 3.500 3.475 3.600 6,756,000 23,714,600 3.5102 1.885 1.885 1.898 1.885 1.952 12,456,669 1.9038 -4.14%
2006-06-22 0 3.625 3.625 3.650 3.600 3.700 22,798,000 83,176,400 3.6484 1.966 1.966 1.980 1.952 2.007 42,034,805 1.9788 3.57%
2006-06-21 0 3.500 3.475 3.500 3.450 3.550 15,486,000 53,946,800 3.4836 1.898 1.885 1.898 1.871 1.925 28,552,987 1.8894 0.00%
2006-06-20 0 3.500 3.475 3.500 3.450 3.850 26,064,000 91,624,850 3.5154 1.898 1.885 1.898 1.871 2.088 48,056,635 1.9066 -7.89%
2006-06-19 0 3.800 3.800 3.825 3.800 3.900 3,506,000 13,469,400 3.8418 2.061 2.061 2.075 2.061 2.115 6,464,340 2.0836 -3.18%
2006-06-16 0 3.925 3.900 3.925 3.750 3.950 11,000,000 42,485,990 3.8624 2.129 2.115 2.129 2.034 2.142 20,281,729 2.0948 7.53%
2006-06-15 0 3.650 3.625 3.675 3.625 3.750 27,742,000 102,464,900 3.6935 1.980 1.966 1.993 1.966 2.034 51,150,520 2.0032 -1.35%
2006-06-14 0 3.700 3.675 3.700 3.550 3.975 25,133,200 93,725,390 3.7291 2.007 1.993 2.007 1.925 2.156 46,340,432 2.0225 -3.90%
2006-06-13 0 3.850 3.850 3.875 3.850 3.900 17,324,000 67,166,400 3.8771 2.088 2.088 2.102 2.088 2.115 31,941,879 2.1028 -1.91%
2006-06-12 0 3.925 3.925 4.000 3.875 4.025 9,198,000 36,416,942 3.9592 2.129 2.129 2.169 2.102 2.183 16,959,213 2.1473 -1.88%
2006-06-09 0 4.000 4.000 4.025 3.900 4.075 12,038,777 48,027,225 3.9894 2.169 2.169 2.183 2.115 2.210 22,197,019 2.1637 1.27%
2006-06-08 0 3.950 3.950 3.975 3.600 4.100 36,588,260 141,393,401 3.8644 2.142 2.142 2.156 1.952 2.224 67,461,197 2.0959 -6.51%
2006-06-07 0 4.225 4.200 4.250 4.200 4.475 18,044,000 77,355,650 4.2871 2.291 2.278 2.305 2.278 2.427 33,269,411 2.3251 -5.06%
2006-06-06 0 4.450 4.425 4.450 4.150 4.450 15,996,000 68,328,170 4.2716 2.414 2.400 2.414 2.251 2.414 29,493,321 2.3167 2.89%
2006-06-05 0 4.325 4.300 4.325 4.075 4.375 33,885,000 145,494,700 4.2938 2.346 2.332 2.346 2.210 2.373 62,476,944 2.3288 6.79%
2006-06-02 0 4.050 4.025 4.050 3.750 4.100 27,415,000 109,055,600 3.9780 2.197 2.183 2.197 2.034 2.224 50,547,600 2.1575 5.19%
2006-06-01 0 3.850 3.850 3.875 3.850 4.025 12,744,000 50,064,680 3.9285 2.088 2.088 2.102 2.088 2.183 23,497,305 2.1307 -4.94%
2006-05-30 0 4.050 4.025 4.050 3.750 4.100 26,407,000 104,265,225 3.9484 2.197 2.183 2.197 2.034 2.224 48,689,056 2.1415 4.52%
2006-05-29 0 3.875 3.875 3.900 3.850 4.200 12,394,663 49,312,019 3.9785 2.102 2.102 2.115 2.088 2.278 22,853,200 2.1578 -6.06%
2006-05-26 0 4.125 4.125 4.150 4.000 4.175 18,709,000 76,528,900 4.0905 2.237 2.237 2.251 2.169 2.264 34,495,533 2.2185 3.13%
2006-05-25 0 4.000 4.000 4.025 3.875 4.100 8,736,000 34,921,900 3.9975 2.169 2.169 2.183 2.102 2.224 16,107,380 2.1681 -2.44%
2006-05-24 0 4.100 4.100 4.150 4.050 4.225 5,821,000 24,112,850 4.1424 2.224 2.224 2.251 2.197 2.291 10,732,722 2.2467 -1.20%
2006-05-23 0 4.150 4.125 4.150 3.850 4.200 12,147,000 49,107,275 4.0427 2.251 2.237 2.251 2.088 2.278 22,396,560 2.1926 5.06%
2006-05-22 0 3.950 3.925 3.975 3.950 4.400 14,124,000 57,685,000 4.0842 2.142 2.129 2.156 2.142 2.386 26,041,740 2.2151 -10.73%
2006-05-19 0 4.425 4.350 4.425 4.300 4.475 13,383,500 58,311,225 4.3569 2.400 2.359 2.400 2.332 2.427 24,676,411 2.3630 -0.56%
2006-05-18 0 4.450 4.425 4.450 4.375 4.600 14,334,000 64,241,850 4.4818 2.414 2.400 2.414 2.373 2.495 26,428,937 2.4307 -5.32%
2006-05-17 0 4.700 4.675 4.700 4.675 5.050 14,593,000 71,226,750 4.8809 2.549 2.536 2.549 2.536 2.739 26,906,479 2.6472 -0.53%
2006-05-16 0 4.725 4.700 4.725 4.575 4.775 13,180,000 61,629,050 4.6760 2.563 2.549 2.563 2.481 2.590 24,301,199 2.5360 2.72%
2006-05-15 0 4.600 4.600 4.625 4.400 4.650 24,155,902 110,412,464 4.5708 2.495 2.495 2.508 2.386 2.522 44,538,496 2.4790 1.10%
2006-05-12 0 4.550 4.500 4.525 4.450 4.725 43,736,000 200,781,950 4.5908 2.468 2.441 2.454 2.414 2.563 80,640,154 2.4899 -5.05%
2006-05-11 0 4.825 4.800 4.825 4.750 5.250 14,813,000 72,758,325 4.9118 2.599 2.586 2.599 2.559 2.828 27,500,198 2.6457 -6.31%
2006-05-10 0 5.150 5.150 5.200 5.050 5.400 8,376,000 43,704,960 5.2179 2.774 2.774 2.801 2.720 2.909 15,549,967 2.8106 -3.74%
2006-05-09 0 5.350 5.400 5.450 5.300 5.700 6,173,000 33,608,106 5.4444 2.882 2.909 2.936 2.855 3.070 11,460,118 2.9326 -6.14%
2006-05-08 0 5.700 5.650 5.700 5.650 5.950 13,346,914 76,950,873 5.7654 3.070 3.043 3.070 3.043 3.205 24,778,423 3.1056 -1.72%
2006-05-04 0 5.800 5.750 5.800 5.350 5.900 15,498,000 88,851,800 5.7331 3.124 3.097 3.124 2.882 3.178 28,771,894 3.0881 7.41%
2006-05-03 0 5.400 5.400 5.450 5.050 5.450 6,270,900 33,197,125 5.2938 2.909 2.909 2.936 2.720 2.936 11,641,868 2.8515 8.00%
2006-05-02 0 5.000 5.050 5.100 4.975 5.350 11,318,000 58,149,846 5.1378 2.693 2.720 2.747 2.680 2.882 21,011,763 2.7675 -4.76%
2006-04-28 0 5.250 5.250 5.300 4.775 5.300 26,144,000 132,976,600 5.0863 2.828 2.828 2.855 2.572 2.855 48,536,095 2.7397 0.00%
2006-04-27 0 5.250 5.200 5.300 4.750 5.300 25,262,000 127,825,900 5.0600 2.828 2.801 2.855 2.559 2.855 46,898,670 2.7256 10.53%
2006-04-26 0 4.750 4.725 4.775 4.425 4.850 25,342,000 118,271,400 4.6670 2.559 2.545 2.572 2.384 2.612 47,047,189 2.5139 4.97%
2006-04-25 0 4.525 4.500 4.525 4.350 4.600 24,491,000 109,481,500 4.4703 2.437 2.424 2.437 2.343 2.478 45,467,316 2.4079 -3.72%
2006-04-24 0 4.700 4.700 4.725 4.650 5.000 29,250,000 139,361,506 4.7645 2.532 2.532 2.545 2.505 2.693 54,302,355 2.5664 -6.93%
2006-04-21 0 5.050 5.050 5.100 5.050 5.300 11,422,000 59,654,850 5.2228 2.720 2.720 2.747 2.720 2.855 21,204,838 2.8133 -5.61%
2006-04-20 0 5.350 5.300 5.350 5.200 5.450 15,454,000 82,568,200 5.3428 2.882 2.855 2.882 2.801 2.936 28,690,209 2.8779 0.00%
2006-04-19 0 5.350 5.300 5.350 5.200 5.750 16,672,000 89,841,300 5.3888 2.882 2.855 2.882 2.801 3.097 30,951,414 2.9027 -0.93%
2006-04-18 0 5.400 5.350 5.400 5.300 5.700 14,352,000 78,011,300 5.4356 2.909 2.882 2.909 2.855 3.070 26,644,356 2.9279 1.89%
2006-04-13 0 5.300 5.300 5.350 5.300 5.550 8,986,000 49,100,100 5.4641 2.855 2.855 2.882 2.855 2.990 16,682,426 2.9432 -2.75%
2006-04-12 0 5.450 5.450 5.500 5.450 5.750 9,014,000 50,052,848 5.5528 2.936 2.936 2.963 2.936 3.097 16,734,408 2.9910 -5.22%
2006-04-11 0 5.750 5.750 5.800 5.450 5.800 9,228,000 51,805,400 5.6139 3.097 3.097 3.124 2.936 3.124 17,131,697 3.0240 1.77%
2006-04-10 0 5.650 5.700 5.750 5.600 5.900 15,064,000 85,793,700 5.6953 3.043 3.070 3.097 3.016 3.178 27,966,177 3.0678 -4.24%
2006-04-07 0 5.900 5.900 5.950 5.800 6.100 16,486,000 97,605,900 5.9205 3.178 3.178 3.205 3.124 3.286 30,606,107 3.1891 -3.28%
2006-04-06 0 6.100 6.100 6.150 5.750 6.250 11,031,000 67,027,550 6.0763 3.286 3.286 3.313 3.097 3.367 20,478,950 3.2730 7.02%
2006-04-04 0 5.700 5.700 5.750 5.600 5.800 6,346,000 36,303,638 5.7207 3.070 3.070 3.097 3.016 3.124 11,781,291 3.0815 -1.72%
2006-04-03 0 5.800 5.800 5.850 5.650 5.850 5,108,000 29,397,000 5.7551 3.124 3.124 3.151 3.043 3.151 9,482,955 3.1000 0.00%
2006-03-31 0 5.800 5.800 5.850 5.600 5.850 15,516,000 89,189,700 5.7482 3.124 3.124 3.151 3.016 3.151 28,805,311 3.0963 1.75%
2006-03-30 0 5.700 5.700 5.750 5.450 5.900 23,846,000 135,045,584 5.6632 3.070 3.070 3.097 2.936 3.178 44,269,879 3.0505 2.70%
2006-03-29 0 5.550 5.500 5.550 5.350 5.700 13,553,000 74,593,050 5.5038 2.990 2.963 2.990 2.882 3.070 25,161,020 2.9646 3.74%
2006-03-28 0 5.350 5.350 5.400 5.150 5.400 18,042,000 94,844,674 5.2569 2.882 2.882 2.909 2.774 2.909 33,494,807 2.8316 -0.93%
2006-03-27 0 5.400 5.350 5.400 4.875 5.450 13,640,000 70,772,750 5.1886 2.909 2.882 2.909 2.626 2.936 25,322,534 2.7949 10.20%
2006-03-24 0 4.900 4.875 4.900 4.775 4.950 18,480,365 90,074,356 4.8741 2.639 2.626 2.639 2.572 2.666 34,308,627 2.6254 3.16%
2006-03-23 0 4.750 4.725 4.750 4.700 4.850 8,542,000 40,776,050 4.7736 2.559 2.545 2.559 2.532 2.612 15,858,144 2.5713 -1.04%
2006-03-22 0 4.800 4.775 4.800 4.775 4.950 9,680,000 47,147,050 4.8706 2.586 2.572 2.586 2.572 2.666 17,970,831 2.6235 -3.52%
2006-03-21 0 4.975 4.975 5.000 4.950 5.250 4,231,000 21,348,400 5.0457 2.680 2.680 2.693 2.666 2.828 7,854,812 2.7179 -3.40%
2006-03-20 0 5.150 5.150 5.200 4.950 5.200 5,654,000 28,742,236 5.0835 2.774 2.774 2.801 2.666 2.801 10,496,599 2.7382 -0.96%
2006-03-17 0 5.200 5.150 5.200 4.950 5.300 12,481,000 64,654,400 5.1802 2.801 2.774 2.801 2.666 2.855 23,170,861 2.7903 4.52%
2006-03-16 0 4.975 4.925 4.975 4.650 5.000 18,324,000 88,200,371 4.8134 2.680 2.653 2.680 2.505 2.693 34,018,337 2.5927 6.99%
2006-03-15 0 4.650 4.650 4.675 4.600 4.700 11,996,000 55,616,450 4.6362 2.505 2.505 2.518 2.478 2.532 22,270,463 2.4973 1.64%
2006-03-14 0 4.575 4.550 4.575 4.525 4.700 9,674,000 44,372,550 4.5868 2.464 2.451 2.464 2.437 2.532 17,959,692 2.4707 -2.14%
2006-03-13 0 4.675 4.650 4.675 4.425 4.725 11,135,000 51,238,100 4.6015 2.518 2.505 2.518 2.384 2.545 20,672,025 2.4786 6.25%
2006-03-10 0 4.400 4.375 4.400 4.150 4.425 7,234,000 31,430,950 4.3449 2.370 2.357 2.370 2.235 2.384 13,429,854 2.3404 4.14%
2006-03-09 0 4.225 4.225 4.250 4.150 4.250 7,578,000 31,975,000 4.2195 2.276 2.276 2.289 2.235 2.289 14,068,487 2.2728 1.20%
2006-03-08 0 4.175 4.125 4.175 4.000 4.550 31,118,000 129,329,800 4.1561 2.249 2.222 2.249 2.155 2.451 57,770,280 2.2387 -8.24%
2006-03-07 0 4.550 4.550 4.575 4.475 4.650 9,546,000 43,408,650 4.5473 2.451 2.451 2.464 2.410 2.505 17,722,061 2.4494 -2.15%
2006-03-06 0 4.650 4.650 4.700 4.525 4.700 4,496,000 20,781,750 4.6223 2.505 2.505 2.532 2.437 2.532 8,346,783 2.4898 -0.53%
2006-03-03 0 4.675 4.625 4.650 4.400 4.750 12,290,474 56,098,878 4.5644 2.518 2.491 2.505 2.370 2.559 22,817,152 2.4586 -0.53%
2006-03-02 0 4.700 4.675 4.725 4.375 4.725 19,040,000 86,469,208 4.5415 2.532 2.518 2.545 2.357 2.545 35,347,584 2.4463 8.05%
2006-03-01 0 4.350 4.350 4.375 4.125 4.425 15,438,000 66,105,250 4.2820 2.343 2.343 2.357 2.222 2.384 28,660,505 2.3065 3.57%
2006-02-28 0 4.200 4.175 4.200 4.100 4.225 15,065,000 62,709,082 4.1626 2.262 2.249 2.262 2.208 2.276 27,968,034 2.2422 2.44%
2006-02-27 0 4.100 4.100 4.125 3.975 4.125 21,720,000 88,611,950 4.0797 2.208 2.208 2.222 2.141 2.222 40,322,980 2.1976 4.46%
2006-02-24 0 3.925 3.900 3.950 3.775 3.925 8,108,000 31,456,300 3.8797 2.114 2.101 2.128 2.033 2.114 15,052,427 2.0898 1.29%
2006-02-23 0 3.875 3.875 3.900 3.850 4.000 6,470,000 25,417,100 3.9285 2.087 2.087 2.101 2.074 2.155 12,011,495 2.1161 -2.52%
2006-02-22 0 3.975 3.950 3.975 3.900 4.000 3,018,000 11,892,900 3.9407 2.141 2.128 2.141 2.101 2.155 5,602,889 2.1226 1.92%
2006-02-21 0 3.900 3.925 3.950 3.875 4.025 7,792,000 30,738,400 3.9449 2.101 2.114 2.128 2.087 2.168 14,465,776 2.1249 -1.27%
2006-02-20 0 3.950 3.950 3.975 3.900 4.025 3,642,000 14,440,250 3.9649 2.128 2.128 2.141 2.101 2.168 6,761,339 2.1357 0.64%
2006-02-17 0 3.925 3.900 3.925 3.850 4.125 3,276,000 12,901,000 3.9380 2.114 2.101 2.114 2.074 2.222 6,081,864 2.1212 -1.88%
2006-02-16 0 4.000 4.000 4.025 4.000 4.200 3,404,000 13,821,350 4.0603 2.155 2.155 2.168 2.155 2.262 6,319,495 2.1871 -1.23%
2006-02-15 0 4.050 4.050 4.075 3.925 4.100 15,237,375 60,965,063 4.0010 2.182 2.182 2.195 2.114 2.208 28,288,046 2.1552 3.85%
2006-02-14 0 3.900 3.850 3.900 3.725 3.950 14,349,000 54,882,275 3.8248 2.101 2.074 2.101 2.006 2.128 26,638,786 2.0602 0.00%
2006-02-13 0 3.900 3.875 3.900 3.800 3.975 10,838,000 42,008,350 3.8760 2.101 2.087 2.101 2.047 2.141 20,120,647 2.0878 -1.89%
2006-02-10 0 3.975 3.950 3.975 3.875 3.975 11,300,000 44,193,050 3.9109 2.141 2.128 2.141 2.087 2.141 20,978,346 2.1066 0.00%
2006-02-09 0 3.975 3.925 3.975 3.800 4.050 17,914,000 70,024,200 3.9089 2.141 2.114 2.141 2.047 2.182 33,257,176 2.1055 -1.85%
2006-02-08 0 4.050 4.025 4.050 4.025 4.075 11,250,000 45,596,900 4.0531 2.182 2.168 2.182 2.168 2.195 20,885,521 2.1832 -1.22%
2006-02-07 0 4.100 4.075 4.125 4.050 4.250 15,450,356 63,999,236 4.1422 2.208 2.195 2.222 2.182 2.289 28,683,443 2.2312 -1.20%
2006-02-06 0 4.150 4.125 4.150 3.950 4.175 16,344,000 66,793,900 4.0868 2.235 2.222 2.235 2.128 2.249 30,342,485 2.2013 3.75%
2006-02-03 0 4.000 3.975 4.025 3.925 4.250 22,730,000 92,268,650 4.0593 2.155 2.141 2.168 2.114 2.289 42,198,035 2.1866 -6.98%
2006-02-02 0 4.300 4.275 4.300 4.275 4.650 16,166,500 71,878,036 4.4461 2.316 2.303 2.316 2.303 2.505 30,012,958 2.3949 -5.49%
2006-02-01 0 4.550 4.550 4.600 4.275 4.600 12,430,000 54,445,678 4.3802 2.451 2.451 2.478 2.303 2.478 23,076,180 2.3594 6.43%
2006-01-27 0 4.275 4.250 4.275 4.100 4.350 12,635,475 53,595,190 4.2416 2.303 2.289 2.303 2.208 2.343 23,457,643 2.2848 0.59%
2006-01-26 0 4.250 4.225 4.275 4.050 4.300 16,796,000 70,103,500 4.1738 2.289 2.276 2.303 2.182 2.316 31,181,619 2.2482 -1.16%
2006-01-25 0 4.300 4.300 4.350 4.150 4.475 46,020,100 197,098,176 4.2829 2.316 2.316 2.343 2.235 2.410 85,435,891 2.3070 1.78%
2006-01-24 0 4.225 4.200 4.225 4.075 4.300 26,416,000 109,568,725 4.1478 2.276 2.262 2.276 2.195 2.316 49,041,060 2.2342 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 2.155 2.155 2.168 1.993 2.182 641,792,576 2.0175 -1.23%
2006-01-20 0 4.050 3.975 4.000 3.825 4.050 17,367,000 68,187,100 3.9262 2.182 2.141 2.155 2.060 2.182 32,241,675 2.1149 4.52%
2006-01-19 0 3.875 3.850 3.875 3.500 3.900 21,249,000 80,707,538 3.7982 2.087 2.074 2.087 1.885 2.101 39,448,573 2.0459 10.71%
2006-01-18 0 3.500 3.500 3.525 3.450 3.575 6,636,000 23,310,550 3.5127 1.885 1.885 1.899 1.858 1.926 12,319,673 1.8921 -1.41%
2006-01-17 0 3.550 3.525 3.550 3.525 3.750 11,003,000 39,996,275 3.6350 1.912 1.899 1.912 1.899 2.020 20,426,968 1.9580 -2.74%
2006-01-16 0 3.650 3.625 3.650 3.300 3.700 29,008,000 102,261,952 3.5253 1.966 1.953 1.966 1.778 1.993 53,853,085 1.8989 11.45%
2006-01-13 0 3.275 3.275 3.300 3.075 3.300 14,169,000 45,312,227 3.1980 1.764 1.764 1.778 1.656 1.778 26,304,618 1.7226 2.34%
2006-01-12 0 3.200 3.175 3.200 3.150 3.250 9,170,000 29,386,808 3.2047 1.724 1.710 1.724 1.697 1.751 17,024,020 1.7262 0.00%
2006-01-11 0 3.200 3.175 3.200 3.175 3.300 6,306,000 20,426,400 3.2392 1.724 1.710 1.724 1.710 1.778 11,707,031 1.7448 -3.03%
2006-01-10 0 3.300 3.275 3.300 3.275 3.400 4,620,000 15,356,950 3.3240 1.778 1.764 1.778 1.764 1.831 8,576,987 1.7905 -2.94%
2006-01-09 0 3.400 3.375 3.425 3.350 3.450 9,830,000 33,495,400 3.4075 1.831 1.818 1.845 1.804 1.858 18,249,304 1.8354 0.00%
2006-01-06 0 3.400 3.400 3.425 3.275 3.450 13,168,000 44,608,500 3.3876 1.831 1.831 1.845 1.764 1.858 24,446,271 1.8248 0.74%
2006-01-05 0 3.375 3.400 3.425 3.300 3.500 17,452,000 59,635,650 3.4171 1.818 1.831 1.845 1.778 1.885 32,399,477 1.8406 1.50%
2006-01-04 0 3.325 3.300 3.325 3.225 3.375 8,798,000 29,206,500 3.3197 1.791 1.778 1.791 1.737 1.818 16,333,406 1.7881 3.10%
2006-01-03 0 3.225 3.200 3.225 3.175 3.250 3,156,000 10,136,000 3.2117 1.737 1.724 1.737 1.710 1.751 5,859,085 1.7300 0.00%
2005-12-30 0 3.225 3.200 3.225 3.150 3.275 1,262,000 4,039,450 3.2008 1.737 1.724 1.737 1.697 1.764 2,342,891 1.7241 -0.77%
2005-12-29 0 3.250 3.275 3.300 3.200 3.275 5,492,000 17,729,800 3.2283 1.751 1.764 1.778 1.724 1.764 10,195,847 1.7389 0.78%
2005-12-28 0 3.225 3.200 3.225 3.125 3.250 5,370,000 17,104,630 3.1852 1.737 1.724 1.737 1.683 1.751 9,969,355 1.7157 0.78%
2005-12-23 0 3.200 3.175 3.200 3.025 3.225 8,546,000 27,019,950 3.1617 1.724 1.710 1.724 1.629 1.737 15,865,570 1.7031 5.79%
2005-12-22 0 3.025 3.000 3.025 2.925 3.050 3,775,000 11,254,700 2.9814 1.629 1.616 1.629 1.576 1.643 7,008,253 1.6059 -0.82%
2005-12-21 0 3.050 3.000 3.050 2.975 3.075 6,448,000 19,448,100 3.0161 1.643 1.616 1.643 1.602 1.656 11,970,653 1.6246 1.67%
2005-12-20 0 3.000 3.000 3.025 2.925 3.050 7,566,000 22,687,650 2.9986 1.616 1.616 1.629 1.576 1.643 14,046,209 1.6152 -2.44%
2005-12-19 0 3.075 3.050 3.075 2.825 3.075 14,198,000 41,768,860 2.9419 1.656 1.643 1.656 1.522 1.656 26,358,456 1.5846 5.13%
2005-12-16 0 2.925 2.900 2.925 2.750 2.950 17,749,000 51,155,186 2.8821 1.576 1.562 1.576 1.481 1.589 32,950,855 1.5525 -0.85%
2005-12-15 0 2.950 2.950 2.975 2.950 3.050 6,124,000 18,330,975 2.9933 1.589 1.589 1.602 1.589 1.643 11,369,150 1.6123 -3.28%
2005-12-14 0 3.050 3.000 3.050 2.950 3.050 8,437,238 25,387,990 3.0090 1.643 1.616 1.643 1.589 1.643 15,663,655 1.6208 0.00%
2005-12-13 0 3.050 3.050 3.075 2.975 3.075 6,682,000 20,261,900 3.0323 1.643 1.643 1.656 1.602 1.656 12,405,071 1.6334 -0.81%
2005-12-12 0 3.075 3.050 3.075 3.025 3.175 9,440,000 29,091,820 3.0818 1.656 1.643 1.656 1.629 1.710 17,525,273 1.6600 -2.38%
2005-12-09 0 3.150 3.125 3.150 3.100 3.200 8,143,700 25,520,890 3.1338 1.697 1.683 1.697 1.670 1.724 15,118,704 1.6880 -1.56%
2005-12-08 0 3.200 3.175 3.200 3.075 3.250 16,396,000 52,054,100 3.1748 1.724 1.710 1.724 1.656 1.751 30,439,023 1.7101 3.23%
2005-12-07 0 3.100 3.075 3.100 3.050 3.125 7,012,800 21,730,510 3.0987 1.670 1.656 1.670 1.643 1.683 13,019,199 1.6691 -0.80%
2005-12-06 0 3.125 3.100 3.125 3.075 3.225 18,910,351 59,616,587 3.1526 1.683 1.670 1.683 1.656 1.737 35,106,892 1.6981 -0.79%
2005-12-05 0 3.150 3.150 3.175 2.975 3.175 14,860,000 46,122,790 3.1038 1.697 1.697 1.710 1.602 1.710 27,587,453 1.6719 4.13%
2005-12-02 0 3.025 3.025 3.050 2.950 3.025 10,856,000 32,408,700 2.9853 1.629 1.629 1.643 1.589 1.629 20,154,064 1.6080 1.68%
2005-12-01 0 2.975 2.975 3.000 2.875 3.000 12,157,000 35,693,375 2.9360 1.602 1.602 1.616 1.549 1.616 22,569,358 1.5815 0.85%
2005-11-30 0 2.950 2.950 2.975 2.800 2.975 26,959,000 78,738,150 2.9207 1.589 1.589 1.602 1.508 1.602 50,049,135 1.5732 3.51%
2005-11-29 0 2.850 2.825 2.850 2.775 2.900 13,464,000 38,259,325 2.8416 1.535 1.522 1.535 1.495 1.562 24,995,792 1.5306 0.88%
2005-11-28 0 2.825 2.800 2.825 2.725 2.850 14,200,000 39,600,050 2.7887 1.522 1.508 1.522 1.468 1.535 26,362,169 1.5022 -0.88%
2005-11-25 0 2.850 2.850 2.875 2.800 2.875 10,529,000 29,699,250 2.8207 1.535 1.535 1.549 1.508 1.549 19,546,991 1.5194 0.00%
2005-11-24 0 2.850 2.825 2.850 2.800 2.950 30,371,000 87,498,750 2.8810 1.535 1.522 1.535 1.508 1.589 56,383,482 1.5519 1.79%
2005-11-23 0 2.800 2.800 2.825 2.750 2.825 16,405,400 45,821,490 2.7931 1.508 1.508 1.522 1.481 1.522 30,456,474 1.5045 0.00%
2005-11-22 0 2.800 2.800 2.825 2.700 2.825 47,424,000 132,009,000 2.7836 1.508 1.508 1.522 1.454 1.522 88,042,219 1.4994 4.67%
2005-11-21 0 2.675 2.675 2.700 2.475 2.775 59,356,000 159,384,600 2.6852 1.441 1.441 1.454 1.333 1.495 110,193,867 1.4464 10.31%
2005-11-18 1 - - - - - 0 0 - 1.306 - - - - 0 - 0.00%
2005-11-17 1 - - - - - 0 0 - 1.306 - - - - 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 1.306 1.293 1.306 1.293 1.333 10,986,712 1.3112 -1.02%
2005-11-15 0 2.450 2.425 2.450 2.375 2.475 9,988,000 24,338,600 2.4368 1.320 1.306 1.320 1.279 1.333 18,542,630 1.3126 3.16%
2005-11-14 0 2.375 2.375 2.400 2.300 2.425 16,803,000 39,662,050 2.3604 1.279 1.279 1.293 1.239 1.306 31,194,615 1.2714 3.26%
2005-11-11 0 2.300 2.275 2.300 2.275 2.350 8,258,000 19,093,150 2.3121 1.239 1.225 1.239 1.225 1.266 15,330,901 1.2454 0.00%
2005-11-10 0 2.300 2.275 2.300 2.250 2.325 18,652,000 42,631,968 2.2857 1.239 1.225 1.239 1.212 1.252 34,627,266 1.2312 1.10%
2005-11-09 0 2.275 2.275 2.300 2.175 2.300 8,052,587 18,267,991 2.2686 1.225 1.225 1.239 1.172 1.239 14,949,554 1.2220 3.41%
2005-11-08 0 2.200 2.200 2.225 2.125 2.250 5,736,000 12,616,950 2.1996 1.185 1.185 1.198 1.145 1.212 10,648,831 1.1848 3.53%
2005-11-07 0 2.125 2.125 2.150 2.100 2.200 1,844,300 3,964,965 2.1498 1.145 1.145 1.158 1.131 1.185 3,423,926 1.1580 -3.41%
2005-11-04 0 2.200 2.200 2.225 2.175 2.225 1,807,000 3,982,550 2.2040 1.185 1.185 1.198 1.172 1.198 3,354,679 1.1872 -1.12%
2005-11-03 0 2.225 2.200 2.225 2.150 2.250 12,344,000 27,192,600 2.2029 1.198 1.185 1.198 1.158 1.212 22,916,522 1.1866 4.71%
2005-11-02 0 2.125 2.125 2.150 2.025 2.150 11,922,000 25,044,100 2.1007 1.145 1.145 1.158 1.091 1.158 22,133,083 1.1315 1.19%
2005-11-01 0 2.100 2.075 2.100 2.075 2.200 6,672,000 14,318,450 2.1461 1.131 1.118 1.131 1.118 1.185 12,386,506 1.1560 -1.18%
2005-10-31 0 2.125 2.125 2.150 2.050 2.150 1,448,000 3,081,100 2.1278 1.145 1.145 1.158 1.104 1.158 2,688,199 1.1462 1.19%
2005-10-28 0 2.100 2.050 2.075 2.050 2.125 9,908,000 20,644,400 2.0836 1.131 1.104 1.118 1.104 1.145 18,394,111 1.1223 -1.18%
2005-10-27 0 2.125 2.100 2.125 1.970 2.125 10,795,700 22,273,070 2.0631 1.145 1.131 1.145 1.061 1.145 20,042,118 1.1113 7.87%
2005-10-26 0 1.970 1.950 1.990 1.900 2.050 9,702,000 19,142,970 1.9731 1.061 1.050 1.072 1.023 1.104 18,011,674 1.0628 -3.90%
2005-10-25 0 2.050 2.025 2.050 2.000 2.175 6,756,000 13,856,300 2.0510 1.104 1.091 1.104 1.077 1.172 12,542,452 1.1048 -2.38%
2005-10-24 0 2.100 2.050 2.100 1.990 2.100 6,352,000 12,993,650 2.0456 1.131 1.104 1.131 1.072 1.131 11,792,429 1.1019 1.20%
2005-10-21 0 2.075 2.050 2.075 2.025 2.075 6,054,000 12,383,750 2.0455 1.118 1.104 1.118 1.091 1.118 11,239,195 1.1018 0.00%
2005-10-20 0 2.075 2.050 2.100 2.050 2.250 9,094,000 19,628,700 2.1584 1.118 1.104 1.131 1.104 1.212 16,882,927 1.1626 -5.68%
2005-10-19 0 2.200 2.175 2.200 2.150 2.250 6,802,000 14,914,050 2.1926 1.185 1.172 1.185 1.158 1.212 12,627,850 1.1810 -2.22%
2005-10-18 0 2.250 2.225 2.250 2.250 2.275 2,658,000 6,006,250 2.2597 1.212 1.198 1.212 1.212 1.225 4,934,552 1.2172 0.00%
2005-10-17 0 2.250 2.250 2.275 2.225 2.275 3,434,000 7,729,550 2.2509 1.212 1.212 1.225 1.198 1.225 6,375,189 1.2124 -1.10%
2005-10-14 0 2.275 2.250 2.275 2.200 2.275 6,274,000 14,063,200 2.2415 1.225 1.212 1.225 1.185 1.225 11,647,623 1.2074 1.11%
2005-10-13 0 2.250 2.250 2.275 2.175 2.275 6,416,000 14,340,100 2.2351 1.212 1.212 1.225 1.172 1.225 11,911,245 1.2039 0.00%
2005-10-12 0 2.250 2.225 2.250 2.175 2.375 10,429,000 23,633,550 2.2661 1.212 1.198 1.212 1.172 1.279 19,361,342 1.2207 -5.26%
2005-10-10 0 2.375 2.375 2.400 2.275 2.400 15,296,000 36,278,900 2.3718 1.279 1.279 1.293 1.225 1.293 28,396,883 1.2776 4.40%
2005-10-07 0 2.275 2.275 2.300 2.225 2.275 5,135,000 11,529,525 2.2453 1.225 1.225 1.239 1.198 1.225 9,533,080 1.2094 2.25%
2005-10-06 0 2.225 2.225 2.250 2.175 2.275 8,636,000 19,226,500 2.2263 1.198 1.198 1.212 1.172 1.225 16,032,654 1.1992 -4.30%
2005-10-05 0 2.325 2.275 2.325 2.250 2.350 10,771,000 24,705,100 2.2937 1.252 1.225 1.252 1.212 1.266 19,996,262 1.2355 1.09%
2005-10-04 0 2.300 2.275 2.300 2.225 2.350 14,118,000 32,471,000 2.3000 1.239 1.225 1.239 1.198 1.266 26,209,937 1.2389 3.37%
2005-10-03 0 2.225 2.200 2.225 2.175 2.300 9,426,000 20,999,300 2.2278 1.198 1.185 1.198 1.172 1.239 17,499,282 1.2000 -2.20%
2005-09-30 0 2.275 2.250 2.275 2.200 2.300 14,760,000 32,898,364 2.2289 1.225 1.212 1.225 1.185 1.239 27,401,804 1.2006 3.41%
2005-09-29 0 2.200 2.200 2.225 2.150 2.325 12,416,000 27,703,750 2.2313 1.185 1.185 1.198 1.158 1.252 23,050,190 1.2019 -5.38%
2005-09-28 0 2.325 2.300 2.325 2.275 2.350 27,302,000 62,530,500 2.2903 1.252 1.239 1.252 1.225 1.266 50,685,911 1.2337 3.33%
2005-09-27 0 2.250 2.250 2.275 2.250 2.300 7,570,000 17,144,200 2.2648 1.212 1.212 1.225 1.212 1.239 14,053,635 1.2199 -1.10%
2005-09-26 0 2.275 2.250 2.275 2.250 2.300 7,502,250 16,992,631 2.2650 1.225 1.212 1.225 1.212 1.239 13,927,858 1.2200 1.11%
2005-09-23 0 2.250 2.250 2.275 2.250 2.325 21,731,000 49,339,625 2.2705 1.212 1.212 1.225 1.212 1.252 40,343,401 1.2230 -1.10%
2005-09-22 0 2.275 2.250 2.275 2.125 2.300 34,188,000 76,594,400 2.2404 1.225 1.212 1.225 1.145 1.239 63,469,707 1.2068 5.81%
2005-09-21 0 2.150 2.125 2.150 2.075 2.275 23,238,000 49,873,465 2.1462 1.158 1.145 1.158 1.118 1.225 43,141,133 1.1561 -5.49%
2005-09-20 0 2.275 2.250 2.275 2.200 2.300 14,285,000 32,089,600 2.2464 1.225 1.212 1.225 1.185 1.239 26,519,971 1.2100 1.11%
2005-09-16 0 2.250 2.225 2.250 1.980 2.275 61,313,200 130,178,462 2.1232 1.212 1.198 1.212 1.067 1.225 113,827,391 1.1436 14.80%
2005-09-15 0 1.960 1.950 1.960 1.880 1.970 10,686,000 20,763,780 1.9431 1.056 1.050 1.056 1.013 1.061 19,838,460 1.0466 2.08%
2005-09-14 0 1.920 1.910 1.920 1.880 1.930 5,866,000 11,215,680 1.9120 1.034 1.029 1.034 1.013 1.040 10,890,175 1.0299 1.05%
2005-09-13 0 1.900 1.900 1.910 1.850 1.910 8,300,000 15,735,560 1.8959 1.023 1.023 1.029 0.997 1.029 15,408,873 1.0212 2.70%
2005-09-12 0 1.850 1.840 1.860 1.830 1.890 2,768,641 5,102,594 1.8430 0.997 0.991 1.002 0.986 1.018 5,139,956 0.9927 -2.12%
2005-09-09 0 1.890 1.880 1.890 1.860 1.900 3,714,000 7,005,280 1.8862 1.018 1.013 1.018 1.002 1.023 6,895,007 1.0160 0.53%
2005-09-08 0 1.880 1.870 1.880 1.820 1.880 7,768,000 14,397,320 1.8534 1.013 1.007 1.013 0.980 1.013 14,421,220 0.9983 1.08%
2005-09-07 0 1.860 1.860 1.880 1.860 1.950 4,354,000 8,200,200 1.8834 1.002 1.002 1.013 1.002 1.050 8,083,161 1.0145 -3.12%
2005-09-06 0 1.920 1.910 1.920 1.870 1.950 7,130,000 13,555,600 1.9012 1.034 1.029 1.034 1.007 1.050 13,236,779 1.0241 -1.54%
2005-09-05 0 1.950 1.950 1.960 1.920 2.025 11,860,000 23,452,280 1.9774 1.050 1.050 1.056 1.034 1.091 22,017,981 1.0651 0.52%
2005-09-02 0 1.940 1.940 1.950 1.900 1.970 10,616,792 20,561,457 1.9367 1.045 1.045 1.050 1.023 1.061 19,709,976 1.0432 0.00%
2005-09-01 0 1.940 1.940 1.950 1.900 1.950 14,204,000 27,285,836 1.9210 1.045 1.045 1.050 1.023 1.050 26,369,595 1.0347 0.00%
2005-08-31 0 1.940 1.930 1.940 1.880 1.940 8,988,000 17,135,240 1.9065 1.045 1.040 1.045 1.013 1.045 16,686,139 1.0269 0.00%
2005-08-30 0 1.940 1.930 1.940 1.840 1.960 19,436,000 37,263,280 1.9172 1.045 1.040 1.045 0.991 1.056 36,082,755 1.0327 5.43%
2005-08-29 0 1.840 1.820 1.840 1.740 1.850 9,664,000 17,186,000 1.7784 0.991 0.980 0.991 0.937 0.997 17,941,127 0.9579 4.55%
2005-08-26 0 1.760 1.760 1.770 1.720 1.760 6,094,000 10,667,520 1.7505 0.948 0.948 0.953 0.926 0.948 11,313,455 0.9429 0.00%
2005-08-25 0 1.760 1.750 1.760 1.630 1.760 16,814,000 28,938,880 1.7211 0.948 0.943 0.948 0.878 0.948 31,215,036 0.9271 7.32%
2005-08-24 0 1.640 1.640 1.660 1.630 1.680 2,458,000 4,072,320 1.6568 0.883 0.883 0.894 0.878 0.905 4,563,254 0.8924 -1.80%
2005-08-23 0 1.670 1.670 1.680 1.660 1.710 1,818,000 3,065,160 1.6860 0.900 0.900 0.905 0.894 0.921 3,375,100 0.9082 -1.76%
2005-08-22 0 1.700 1.700 1.710 1.660 1.710 1,394,000 2,347,680 1.6841 0.916 0.916 0.921 0.894 0.921 2,587,948 0.9072 0.00%
2005-08-19 0 1.700 1.690 1.700 1.680 1.720 2,446,000 4,162,160 1.7016 0.916 0.910 0.916 0.905 0.926 4,540,976 0.9166 -0.58%
2005-08-18 0 1.710 1.700 1.710 1.680 1.740 4,452,000 7,616,320 1.7108 0.921 0.916 0.921 0.905 0.937 8,265,097 0.9215 -1.72%
2005-08-17 0 1.740 1.730 1.740 1.730 1.750 4,550,000 7,914,340 1.7394 0.937 0.932 0.937 0.932 0.943 8,447,033 0.9369 -0.57%
2005-08-16 0 1.750 1.740 1.750 1.730 1.770 6,110,000 10,731,140 1.7563 0.943 0.937 0.943 0.932 0.953 11,343,159 0.9460 0.57%
2005-08-15 0 1.740 1.740 1.750 1.680 1.750 5,836,000 10,077,160 1.7267 0.937 0.937 0.943 0.905 0.943 10,834,480 0.9301 1.75%
2005-08-12 0 1.710 1.710 1.720 1.680 1.720 4,642,000 7,947,620 1.7121 0.921 0.921 0.926 0.905 0.926 8,617,830 0.9222 1.79%
2005-08-11 0 1.680 1.680 1.690 1.670 1.710 6,504,000 10,967,520 1.6863 0.905 0.905 0.910 0.900 0.921 12,074,616 0.9083 0.60%
2005-08-10 0 1.670 1.660 1.670 1.670 1.740 8,570,000 14,430,180 1.6838 0.900 0.894 0.900 0.900 0.937 15,910,126 0.9070 -2.91%
2005-08-09 0 1.720 1.720 1.730 1.720 1.760 4,788,000 8,383,400 1.7509 0.926 0.926 0.932 0.926 0.948 8,888,878 0.9431 -1.15%
2005-08-08 0 1.740 1.740 1.750 1.730 1.770 5,560,000 9,742,080 1.7522 0.937 0.937 0.943 0.932 0.953 10,322,089 0.9438 -1.69%
2005-08-05 0 1.770 1.760 1.770 1.680 1.770 13,366,000 23,305,300 1.7436 0.953 0.948 0.953 0.905 0.953 24,813,856 0.9392 4.73%
2005-08-04 0 1.690 1.680 1.700 1.660 1.730 8,346,854 14,144,941 1.6946 0.910 0.905 0.916 0.894 0.932 15,495,858 0.9128 0.60%
2005-08-03 0 1.680 1.670 1.680 1.650 1.680 6,390,000 10,643,364 1.6656 0.905 0.900 0.905 0.889 0.905 11,862,976 0.8972 1.82%
2005-08-02 0 1.650 1.650 1.660 1.620 1.680 15,652,000 25,842,080 1.6510 0.889 0.889 0.894 0.873 0.905 29,057,794 0.8893 0.00%
2005-08-01 0 1.650 1.640 1.650 1.630 1.700 7,501,800 12,504,802 1.6669 0.889 0.883 0.889 0.878 0.916 13,927,023 0.8979 0.00%
2005-07-29 0 1.650 1.640 1.650 1.580 1.670 14,024,000 23,098,980 1.6471 0.889 0.883 0.889 0.851 0.900 26,035,427 0.8872 2.48%
2005-07-28 0 1.610 1.600 1.610 1.590 1.620 8,360,000 13,405,060 1.6035 0.867 0.862 0.867 0.856 0.873 15,520,263 0.8637 1.26%
2005-07-27 0 1.590 1.580 1.600 1.580 1.630 6,070,000 9,726,160 1.6023 0.856 0.851 0.862 0.851 0.878 11,268,899 0.8631 -2.45%
2005-07-26 0 1.630 1.620 1.640 1.550 1.640 9,046,000 14,483,080 1.6010 0.878 0.873 0.883 0.835 0.883 16,793,816 0.8624 1.87%
2005-07-25 0 1.600 1.590 1.600 1.590 1.670 13,096,000 21,166,120 1.6162 0.862 0.856 0.862 0.856 0.900 24,312,603 0.8706 -3.61%
2005-07-22 0 1.660 1.650 1.660 1.470 1.700 40,446,000 65,064,180 1.6087 0.894 0.889 0.894 0.792 0.916 75,087,626 0.8665 13.70%
2005-07-21 0 1.460 1.460 1.470 1.420 1.470 8,888,000 12,864,300 1.4474 0.786 0.786 0.792 0.765 0.792 16,500,490 0.7796 0.69%
2005-07-20 0 1.450 1.450 1.460 1.350 1.470 18,932,000 26,898,700 1.4208 0.781 0.781 0.786 0.727 0.792 35,147,083 0.7653 8.21%
2005-07-19 0 1.340 1.330 1.340 1.310 1.340 3,696,000 4,919,860 1.3311 0.722 0.716 0.722 0.706 0.722 6,861,590 0.7170 1.52%
2005-07-18 0 1.320 1.310 1.330 1.300 1.330 3,228,000 4,267,920 1.3222 0.711 0.706 0.716 0.700 0.716 5,992,752 0.7122 0.00%
2005-07-15 0 1.320 1.310 1.330 1.290 1.330 8,962,000 11,649,430 1.2999 0.711 0.706 0.716 0.695 0.716 16,637,870 0.7002 3.13%
2005-07-14 0 1.280 1.280 1.290 1.260 1.280 3,192,000 4,069,560 1.2749 0.689 0.689 0.695 0.679 0.689 5,925,919 0.6867 0.79%
2005-07-13 0 1.270 1.260 1.270 1.250 1.270 3,882,000 4,905,580 1.2637 0.684 0.679 0.684 0.673 0.684 7,206,897 0.6807 1.60%
2005-07-12 0 1.250 1.240 1.250 1.240 1.260 2,148,000 2,686,020 1.2505 0.673 0.668 0.673 0.668 0.679 3,987,742 0.6736 1.63%
2005-07-11 0 1.230 1.230 1.240 1.210 1.250 3,428,000 4,226,740 1.2330 0.663 0.663 0.668 0.652 0.673 6,364,050 0.6642 1.65%
2005-07-08 0 1.210 1.210 1.220 1.190 1.270 9,626,000 11,755,460 1.2212 0.652 0.652 0.657 0.641 0.684 17,870,580 0.6578 -4.72%
2005-07-07 0 1.270 1.270 1.280 1.260 1.290 2,530,000 3,224,160 1.2744 0.684 0.684 0.689 0.679 0.695 4,696,922 0.6864 0.00%
2005-07-06 0 1.270 1.270 1.280 1.270 1.300 2,824,000 3,630,140 1.2855 0.684 0.684 0.689 0.684 0.700 5,242,730 0.6924 0.00%
2005-07-05 0 1.270 1.270 1.280 1.250 1.290 2,961,981 3,784,376 1.2777 0.684 0.684 0.689 0.673 0.695 5,498,890 0.6882 1.60%
2005-07-04 0 1.250 1.250 1.270 1.250 1.290 2,846,800 3,608,080 1.2674 0.673 0.673 0.684 0.673 0.695 5,285,058 0.6827 -0.79%
2005-06-30 0 1.260 1.260 1.270 1.260 1.300 4,506,000 5,751,920 1.2765 0.679 0.679 0.684 0.679 0.700 8,365,347 0.6876 -0.79%
2005-06-29 0 1.270 1.270 1.290 1.270 1.340 10,413,300 13,502,718 1.2967 0.684 0.684 0.695 0.684 0.722 19,332,195 0.6985 -1.55%
2005-06-28 0 1.290 1.280 1.290 1.290 1.340 3,984,000 5,217,980 1.3097 0.695 0.689 0.695 0.695 0.722 7,396,259 0.7055 -1.53%
2005-06-27 0 1.310 1.300 1.310 1.310 1.350 2,382,000 3,165,070 1.3287 0.706 0.700 0.706 0.706 0.727 4,422,161 0.7157 -2.24%
2005-06-24 0 1.340 1.340 1.350 1.330 1.360 3,272,000 4,433,968 1.3551 0.722 0.722 0.727 0.716 0.733 6,074,438 0.7299 -0.74%
2005-06-23 0 1.350 1.350 1.360 1.350 1.370 2,240,000 3,042,040 1.3581 0.727 0.727 0.733 0.727 0.738 4,158,539 0.7315 -0.74%
2005-06-22 0 1.360 1.350 1.360 1.330 1.370 3,726,000 5,045,460 1.3541 0.733 0.727 0.733 0.716 0.738 6,917,285 0.7294 2.26%
2005-06-21 0 1.330 1.320 1.330 1.310 1.340 2,150,000 2,855,200 1.3280 0.716 0.711 0.716 0.706 0.722 3,991,455 0.7153 0.76%
2005-06-20 0 1.320 1.320 1.330 1.300 1.350 6,648,000 8,750,360 1.3162 0.711 0.711 0.716 0.700 0.727 12,341,951 0.7090 -1.49%
2005-06-17 0 1.340 1.330 1.340 1.330 1.340 3,862,000 5,160,640 1.3363 0.722 0.716 0.722 0.716 0.722 7,169,767 0.7198 1.52%
2005-06-16 0 1.350 1.340 1.350 1.340 1.360 4,472,000 6,034,100 1.3493 0.711 0.706 0.711 0.706 0.716 8,490,914 0.7107 0.00%
2005-06-15 0 1.350 1.340 1.350 1.350 1.400 4,380,000 5,962,700 1.3613 0.711 0.706 0.711 0.711 0.737 8,316,235 0.7170 0.75%
2005-06-14 0 1.340 1.350 1.360 1.340 1.370 1,317,700 1,782,269 1.3526 0.706 0.711 0.716 0.706 0.722 2,501,896 0.7124 -0.74%
2005-06-13 0 1.350 1.340 1.360 1.340 1.370 966,000 1,306,220 1.3522 0.711 0.706 0.716 0.706 0.722 1,834,129 0.7122 -1.46%
2005-06-10 0 1.370 1.360 1.370 1.360 1.390 2,364,000 3,249,920 1.3748 0.722 0.716 0.722 0.716 0.732 4,488,488 0.7241 -0.72%
2005-06-09 0 1.380 1.370 1.390 1.320 1.390 17,700,000 24,180,660 1.3661 0.727 0.722 0.732 0.695 0.732 33,606,702 0.7195 3.76%
2005-06-08 0 1.330 1.320 1.330 1.290 1.330 5,744,915 7,529,264 1.3106 0.700 0.695 0.700 0.679 0.700 10,907,777 0.6903 3.10%
2005-06-07 0 1.290 1.280 1.290 1.270 1.330 7,298,000 9,487,300 1.3000 0.679 0.674 0.679 0.669 0.700 13,856,594 0.6847 -0.77%
2005-06-06 0 1.300 1.290 1.310 1.250 1.320 7,844,000 10,059,780 1.2825 0.685 0.679 0.690 0.658 0.695 14,893,275 0.6755 4.00%
2005-06-03 0 1.250 1.240 1.250 1.250 1.280 6,260,000 7,894,200 1.2611 0.658 0.653 0.658 0.658 0.674 11,885,760 0.6642 -1.57%
2005-06-02 0 1.270 1.260 1.270 1.250 1.280 14,105,000 17,758,680 1.2590 0.669 0.664 0.669 0.658 0.674 26,780,934 0.6631 3.25%
2005-06-01 0 1.230 1.220 1.230 1.220 1.250 1,608,000 1,973,900 1.2275 0.648 0.643 0.648 0.643 0.658 3,053,083 0.6465 -1.60%
2005-05-31 0 1.250 1.240 1.250 1.230 1.260 5,716,000 7,123,280 1.2462 0.658 0.653 0.658 0.648 0.664 10,852,876 0.6563 0.81%
2005-05-30 0 1.240 1.230 1.240 1.200 1.250 6,610,000 8,072,090 1.2212 0.653 0.648 0.653 0.632 0.658 12,550,300 0.6432 3.33%
2005-05-27 0 1.200 1.200 1.220 1.160 1.230 33,160,000 39,614,820 1.1947 0.632 0.632 0.643 0.611 0.648 62,960,353 0.6292 4.35%
2005-05-26 0 1.150 1.140 1.150 1.120 1.250 48,996,000 57,074,300 1.1649 0.606 0.600 0.606 0.590 0.658 93,027,909 0.6135 -4.96%
2005-05-25 0 1.210 1.200 1.210 1.210 1.270 13,774,000 16,916,700 1.2282 0.637 0.632 0.637 0.637 0.669 26,152,470 0.6468 -3.97%
2005-05-24 0 1.260 1.250 1.260 1.230 1.270 16,538,731 20,657,025 1.2490 0.664 0.658 0.664 0.648 0.669 31,401,820 0.6578 0.80%
2005-05-23 0 1.250 1.250 1.260 1.250 1.320 7,096,962 9,052,605 1.2756 0.658 0.658 0.664 0.658 0.695 13,474,886 0.6718 -5.30%
2005-05-20 0 1.320 1.310 1.320 1.310 1.330 4,586,261 5,993,397 1.3068 0.695 0.690 0.695 0.690 0.700 8,707,859 0.6883 0.76%
2005-05-19 0 1.310 1.300 1.310 1.260 1.330 22,074,000 28,673,820 1.2990 0.690 0.685 0.690 0.664 0.700 41,911,545 0.6842 5.65%
2005-05-18 0 1.240 1.230 1.240 1.220 1.290 8,839,000 11,125,840 1.2587 0.653 0.648 0.653 0.643 0.679 16,782,466 0.6629 -2.36%
2005-05-17 0 1.270 1.260 1.270 1.250 1.310 7,692,000 9,751,300 1.2677 0.669 0.664 0.669 0.658 0.690 14,604,675 0.6677 -3.05%
2005-05-13 0 1.310 1.300 1.310 1.280 1.390 21,654,000 28,395,160 1.3113 0.690 0.685 0.690 0.674 0.732 41,114,098 0.6906 -8.39%
2005-05-12 0 1.430 1.420 1.430 1.410 1.460 3,884,000 5,524,020 1.4223 0.753 0.748 0.753 0.743 0.769 7,374,488 0.7491 -2.72%
2005-05-11 0 1.470 1.460 1.470 1.430 1.470 1,230,000 1,767,800 1.4372 0.774 0.769 0.774 0.753 0.774 2,335,381 0.7570 0.68%
2005-05-10 0 1.460 1.450 1.460 1.450 1.490 1,960,000 2,883,500 1.4712 0.769 0.764 0.769 0.764 0.785 3,721,420 0.7748 -2.01%
2005-05-09 0 1.490 1.480 1.490 1.460 1.490 3,040,000 4,474,220 1.4718 0.785 0.779 0.785 0.769 0.785 5,771,999 0.7752 1.36%
2005-05-06 0 1.470 1.460 1.470 1.460 1.490 8,356,000 12,298,910 1.4719 0.774 0.769 0.774 0.769 0.785 15,865,401 0.7752 0.00%
2005-05-05 0 1.470 1.460 1.470 1.450 1.500 11,960,000 17,559,210 1.4682 0.774 0.769 0.774 0.764 0.790 22,708,258 0.7733 0.68%
2005-05-04 0 1.460 1.440 1.460 1.440 1.480 9,428,000 13,728,200 1.4561 0.769 0.758 0.769 0.758 0.779 17,900,790 0.7669 2.10%
2005-05-03 0 1.430 1.420 1.430 1.390 1.450 8,462,000 12,099,020 1.4298 0.753 0.748 0.753 0.732 0.764 16,066,662 0.7531 3.62%
2005-04-29 0 1.380 1.380 1.390 1.340 1.390 6,394,000 8,765,846 1.3709 0.727 0.727 0.732 0.706 0.732 12,140,184 0.7221 0.00%
2005-04-28 0 1.380 1.370 1.380 1.370 1.420 6,106,000 8,488,264 1.3902 0.727 0.722 0.727 0.722 0.748 11,593,363 0.7322 -2.82%
2005-04-27 0 1.420 1.410 1.430 1.390 1.430 5,268,000 7,447,420 1.4137 0.748 0.743 0.753 0.732 0.753 10,002,266 0.7446 0.71%
2005-04-26 0 1.410 1.410 1.420 1.400 1.440 3,748,000 5,313,600 1.4177 0.743 0.743 0.748 0.737 0.758 7,116,267 0.7467 -0.70%
2005-04-25 0 1.420 1.410 1.430 1.420 1.450 2,314,000 3,298,700 1.4255 0.748 0.743 0.753 0.748 0.764 4,393,554 0.7508 -2.07%
2005-04-22 0 1.450 1.440 1.450 1.420 1.460 3,094,000 4,441,320 1.4355 0.764 0.758 0.764 0.748 0.769 5,874,528 0.7560 0.00%
2005-04-21 0 1.450 1.440 1.460 1.400 1.480 2,639,000 3,781,400 1.4329 0.764 0.758 0.769 0.737 0.779 5,010,626 0.7547 -2.03%
2005-04-20 0 1.480 1.480 1.490 1.480 1.520 2,220,000 3,316,340 1.4938 0.779 0.779 0.785 0.779 0.801 4,215,078 0.7868 -2.63%
2005-04-19 0 1.520 1.500 1.520 1.490 1.530 1,404,000 2,121,340 1.5109 0.801 0.790 0.801 0.785 0.806 2,665,752 0.7958 1.33%
2005-04-18 0 1.500 1.490 1.500 1.470 1.510 3,774,000 5,605,500 1.4853 0.790 0.785 0.790 0.774 0.795 7,165,632 0.7823 -2.60%
2005-04-15 0 1.540 1.520 1.530 1.520 1.550 1,200,000 1,840,940 1.5341 0.811 0.801 0.806 0.801 0.816 2,278,421 0.8080 -0.65%
2005-04-14 0 1.550 1.540 1.560 1.540 1.570 1,700,000 2,647,000 1.5571 0.816 0.811 0.822 0.811 0.827 3,227,762 0.8201 -1.90%
2005-04-13 0 1.580 1.560 1.580 1.560 1.580 1,940,000 3,039,440 1.5667 0.832 0.822 0.832 0.822 0.832 3,683,446 0.8252 0.64%
2005-04-12 0 1.570 1.560 1.580 1.550 1.590 3,258,000 5,090,840 1.5626 0.827 0.822 0.832 0.816 0.837 6,185,912 0.8230 -1.26%
2005-04-11 0 1.590 1.580 1.590 1.570 1.610 4,046,000 6,423,380 1.5876 0.837 0.832 0.837 0.827 0.848 7,682,074 0.8362 -1.24%
2005-04-08 0 1.610 1.600 1.610 1.530 1.620 7,532,000 11,829,988 1.5706 0.848 0.843 0.848 0.806 0.853 14,300,886 0.8272 5.23%
2005-04-07 0 1.530 1.520 1.530 1.500 1.590 7,880,000 12,078,820 1.5328 0.806 0.801 0.806 0.790 0.837 14,961,628 0.8073 -2.55%
2005-04-06 0 1.570 1.560 1.570 1.530 1.580 11,326,000 17,612,060 1.5550 0.827 0.822 0.827 0.806 0.832 21,504,492 0.8190 0.64%
2005-04-04 0 1.560 1.550 1.570 1.530 1.580 8,584,800 13,385,176 1.5592 0.822 0.816 0.827 0.806 0.832 16,299,820 0.8212 -2.50%
2005-04-01 0 1.600 1.590 1.600 1.510 1.610 7,588,167 11,902,109 1.5685 0.843 0.837 0.843 0.795 0.848 14,407,529 0.8261 3.23%
2005-03-31 0 1.550 1.530 1.550 1.520 1.590 3,642,000 5,646,300 1.5503 0.816 0.806 0.816 0.801 0.837 6,915,006 0.8165 -2.52%
2005-03-30 0 1.590 1.580 1.590 1.560 1.600 2,394,500 3,763,185 1.5716 0.837 0.832 0.837 0.822 0.843 4,546,398 0.8277 1.27%
2005-03-29 0 1.570 1.560 1.570 1.550 1.580 1,472,000 2,296,620 1.5602 0.827 0.822 0.827 0.816 0.832 2,794,862 0.8217 0.64%
2005-03-24 0 1.560 1.550 1.560 1.530 1.580 2,772,000 4,316,500 1.5572 0.822 0.816 0.822 0.806 0.832 5,263,151 0.8201 0.65%
2005-03-23 0 1.550 1.550 1.560 1.520 1.600 9,426,000 14,489,260 1.5372 0.816 0.816 0.822 0.801 0.843 17,896,993 0.8096 -3.13%
2005-03-22 0 1.600 1.590 1.600 1.590 1.720 12,300,000 19,863,900 1.6150 0.843 0.837 0.843 0.837 0.906 23,353,810 0.8506 -6.98%
2005-03-21 0 1.720 1.720 1.730 1.660 1.730 7,466,000 12,770,340 1.7105 0.906 0.906 0.911 0.874 0.911 14,175,573 0.9009 2.99%
2005-03-18 0 1.670 1.660 1.670 1.660 1.740 12,840,000 21,544,640 1.6779 0.880 0.874 0.880 0.874 0.916 24,379,099 0.8837 -4.02%
2005-03-17 0 1.740 1.730 1.740 1.680 1.800 32,056,000 55,168,660 1.7210 0.916 0.911 0.916 0.885 0.948 60,864,206 0.9064 -4.92%
2005-03-16 0 1.830 1.820 1.830 1.780 1.830 5,116,000 9,272,700 1.8125 0.964 0.959 0.964 0.937 0.964 9,713,666 0.9546 1.10%
2005-03-15 0 1.810 1.790 1.800 1.780 1.850 5,584,000 10,107,680 1.8101 0.953 0.943 0.948 0.937 0.974 10,602,250 0.9534 -2.16%
2005-03-14 0 1.850 1.840 1.850 1.840 1.880 6,620,000 12,262,680 1.8524 0.974 0.969 0.974 0.969 0.990 12,569,286 0.9756 -2.63%
2005-03-11 0 1.900 1.890 1.900 1.870 1.930 4,622,000 8,803,840 1.9048 1.001 0.995 1.001 0.985 1.016 8,775,716 1.0032 -1.04%
2005-03-10 0 1.920 1.910 1.920 1.880 1.950 10,130,000 19,337,580 1.9089 1.011 1.006 1.011 0.990 1.027 19,233,666 1.0054 -1.03%
2005-03-09 0 1.940 1.930 1.940 1.860 1.940 15,753,000 29,972,750 1.9027 1.022 1.016 1.022 0.980 1.022 29,909,965 1.0021 4.30%
2005-03-08 0 1.860 1.850 1.860 1.800 1.860 6,726,000 12,322,060 1.8320 0.980 0.974 0.980 0.948 0.980 12,770,547 0.9649 2.20%
2005-03-07 0 1.820 1.820 1.830 1.780 1.840 13,442,000 24,442,500 1.8184 0.959 0.959 0.964 0.937 0.969 25,522,107 0.9577 3.41%
2005-03-04 0 1.760 1.760 1.770 1.760 1.820 7,616,000 13,651,780 1.7925 0.927 0.927 0.932 0.927 0.959 14,460,375 0.9441 -1.68%
2005-03-03 0 1.790 1.790 1.800 1.750 1.860 28,342,000 51,107,880 1.8033 0.943 0.943 0.948 0.922 0.980 53,812,495 0.9497 -4.28%
2005-03-02 0 1.870 1.870 1.880 1.840 1.960 8,672,000 16,357,780 1.8863 0.985 0.985 0.990 0.969 1.032 16,465,386 0.9935 -4.59%
2005-03-01 0 1.960 1.950 1.960 1.930 1.990 4,113,000 8,052,560 1.9578 1.032 1.027 1.032 1.016 1.048 7,809,286 1.0312 0.00%
2005-02-28 0 1.960 1.960 1.970 1.890 2.050 20,558,000 40,768,090 1.9831 1.032 1.032 1.038 0.995 1.080 39,033,141 1.0444 2.62%
2005-02-25 0 1.910 1.910 1.920 1.870 2.000 16,372,000 31,373,340 1.9163 1.006 1.006 1.011 0.985 1.053 31,085,250 1.0093 -3.54%
2005-02-24 0 1.980 1.980 1.990 1.950 2.000 17,078,182 33,893,553 1.9846 1.043 1.043 1.048 1.027 1.053 32,426,067 1.0453 1.54%
2005-02-23 0 1.950 1.940 1.950 1.870 1.950 18,909,800 36,103,526 1.9092 1.027 1.022 1.027 0.985 1.027 35,903,730 1.0056 -1.02%
2005-02-22 0 1.970 1.960 1.970 1.850 1.980 39,320,000 76,613,680 1.9485 1.038 1.032 1.038 0.974 1.043 74,656,245 1.0262 3.68%
2005-02-21 0 1.900 1.900 1.910 1.800 1.900 18,388,000 34,094,460 1.8542 1.001 1.001 1.006 0.948 1.001 34,912,997 0.9766 3.26%
2005-02-18 0 1.840 1.840 1.850 1.730 1.850 22,816,000 41,310,880 1.8106 0.969 0.969 0.974 0.911 0.974 43,320,369 0.9536 4.55%
2005-02-17 0 1.760 1.750 1.760 1.680 1.770 18,318,000 31,361,480 1.7121 0.927 0.922 0.927 0.885 0.932 34,780,089 0.9017 1.73%
2005-02-16 0 1.730 1.710 1.720 1.590 1.780 52,390,000 89,691,880 1.7120 0.911 0.901 0.906 0.837 0.937 99,472,042 0.9017 9.49%
2005-02-15 0 1.580 1.570 1.580 1.540 1.580 11,318,000 17,749,820 1.5683 0.832 0.827 0.832 0.811 0.832 21,489,303 0.8260 2.60%
2005-02-14 0 1.540 1.540 1.550 1.520 1.590 9,534,000 14,767,880 1.5490 0.811 0.811 0.816 0.801 0.837 18,102,051 0.8158 -0.65%
2005-02-08 0 1.550 1.540 1.550 1.530 1.570 4,378,000 6,746,300 1.5410 0.816 0.811 0.816 0.806 0.827 8,312,437 0.8116 -1.27%
2005-02-07 0 1.570 1.560 1.570 1.550 1.600 14,652,000 23,289,020 1.5895 0.827 0.822 0.827 0.816 0.843 27,819,514 0.8371 1.29%
2005-02-04 0 1.550 1.540 1.550 1.510 1.560 14,208,000 21,940,610 1.5442 0.816 0.811 0.816 0.795 0.822 26,976,499 0.8133 1.97%
2005-02-03 0 1.520 1.520 1.530 1.450 1.530 13,352,000 20,217,640 1.5142 0.801 0.801 0.806 0.764 0.806 25,351,225 0.7975 4.11%
2005-02-02 0 1.460 1.460 1.470 1.430 1.480 7,504,000 10,955,480 1.4600 0.769 0.769 0.774 0.753 0.779 14,247,723 0.7689 2.10%
2005-02-01 0 1.430 1.430 1.440 1.420 1.500 5,658,000 8,208,760 1.4508 0.753 0.753 0.758 0.748 0.790 10,742,753 0.7641 -4.67%
2005-01-31 0 1.500 1.490 1.500 1.470 1.550 10,326,249 15,530,801 1.5040 0.790 0.785 0.790 0.774 0.816 19,606,281 0.7921 2.04%
2005-01-28 0 1.470 1.470 1.480 1.400 1.500 28,426,000 41,876,620 1.4732 0.774 0.774 0.779 0.737 0.790 53,971,984 0.7759 5.76%
2005-01-27 0 1.390 1.390 1.400 1.380 1.420 12,530,000 17,578,500 1.4029 0.732 0.732 0.737 0.727 0.748 23,790,507 0.7389 2.21%
2005-01-26 0 1.360 1.350 1.360 1.300 1.380 13,146,000 17,673,900 1.3444 0.716 0.711 0.716 0.685 0.727 24,960,097 0.7081 3.82%
2005-01-25 0 1.310 1.300 1.320 1.290 1.320 3,762,000 4,902,620 1.3032 0.690 0.685 0.695 0.679 0.695 7,142,848 0.6864 2.34%
2005-01-24 0 1.280 1.280 1.290 1.280 1.310 2,066,000 2,671,120 1.2929 0.674 0.674 0.679 0.674 0.690 3,922,681 0.6809 -0.78%
2005-01-21 0 1.290 1.290 1.300 1.280 1.300 2,366,000 3,041,040 1.2853 0.679 0.679 0.685 0.674 0.685 4,492,286 0.6769 -0.77%
2005-01-20 0 1.300 1.290 1.300 1.280 1.300 1,798,000 2,308,280 1.2838 0.685 0.679 0.685 0.674 0.685 3,413,833 0.6762 0.00%
2005-01-19 0 1.300 1.300 1.310 1.290 1.320 3,616,000 4,747,020 1.3128 0.685 0.685 0.690 0.679 0.695 6,865,640 0.6914 0.00%
2005-01-18 0 1.300 1.300 1.310 1.260 1.320 5,388,000 6,964,020 1.2925 0.685 0.685 0.690 0.664 0.695 10,230,108 0.6807 2.36%
2005-01-17 0 1.270 1.260 1.270 1.220 1.270 1,909,000 2,372,480 1.2428 0.669 0.664 0.669 0.643 0.669 3,624,587 0.6546 3.25%
2005-01-14 0 1.230 1.220 1.230 1.200 1.240 3,496,000 4,277,100 1.2234 0.648 0.643 0.648 0.632 0.653 6,637,798 0.6444 -0.81%
2005-01-13 0 1.240 1.220 1.260 1.210 1.260 3,102,000 3,822,800 1.2324 0.653 0.643 0.664 0.637 0.664 5,889,717 0.6491 0.81%
2005-01-12 0 1.230 1.220 1.230 1.210 1.230 1,338,000 1,635,460 1.2223 0.648 0.643 0.648 0.637 0.648 2,540,439 0.6438 0.00%
2005-01-11 0 1.230 1.230 1.240 1.210 1.250 2,102,000 2,581,120 1.2279 0.648 0.648 0.653 0.637 0.658 3,991,033 0.6467 0.00%
2005-01-10 0 1.230 1.220 1.240 1.200 1.230 1,946,000 2,373,460 1.2197 0.648 0.643 0.653 0.632 0.648 3,694,839 0.6424 0.00%
2005-01-07 0 1.230 1.230 1.240 1.200 1.270 4,734,000 5,807,840 1.2268 0.648 0.648 0.653 0.632 0.669 8,988,369 0.6462 -1.60%
2005-01-06 0 1.250 1.240 1.250 1.240 1.270 2,789,000 3,506,490 1.2573 0.658 0.653 0.658 0.653 0.669 5,295,429 0.6622 1.63%
2005-01-05 0 1.230 1.230 1.240 1.230 1.280 4,872,000 6,051,660 1.2421 0.648 0.648 0.653 0.648 0.674 9,250,387 0.6542 -3.91%
2005-01-04 0 1.280 1.280 1.290 1.260 1.310 4,532,000 5,798,160 1.2794 0.674 0.674 0.679 0.664 0.690 8,604,835 0.6738 -2.29%
2005-01-03 0 1.310 1.300 1.310 1.300 1.330 1,950,000 2,567,440 1.3166 0.690 0.685 0.690 0.685 0.700 3,702,433 0.6934 -0.76%
2004-12-31 0 1.320 1.310 1.320 1.290 1.320 1,436,000 1,883,560 1.3117 0.695 0.690 0.695 0.679 0.695 2,726,510 0.6908 0.00%
2004-12-30 0 1.320 1.310 1.320 1.310 1.360 7,378,000 9,863,380 1.3369 0.695 0.690 0.695 0.690 0.716 14,008,489 0.7041 0.76%
2004-12-29 0 1.310 1.300 1.310 1.290 1.320 2,966,000 3,873,400 1.3059 0.690 0.685 0.690 0.679 0.695 5,631,496 0.6878 0.77%
2004-12-28 0 1.300 1.300 1.310 1.300 1.330 4,328,000 5,696,740 1.3163 0.685 0.685 0.690 0.685 0.700 8,217,503 0.6932 -1.52%
2004-12-24 0 1.320 1.310 1.320 1.270 1.320 5,780,000 7,522,320 1.3014 0.695 0.690 0.695 0.669 0.695 10,974,392 0.6854 4.76%
2004-12-23 0 1.260 1.250 1.260 1.240 1.260 1,710,000 2,134,780 1.2484 0.664 0.658 0.664 0.653 0.664 3,246,749 0.6575 1.61%
2004-12-22 0 1.240 1.240 1.250 1.240 1.250 2,938,000 3,651,180 1.2427 0.653 0.653 0.658 0.653 0.658 5,578,333 0.6545 0.00%
2004-12-21 0 1.240 1.240 1.250 1.210 1.250 7,474,000 9,232,260 1.2353 0.653 0.653 0.658 0.637 0.658 14,190,762 0.6506 4.20%
2004-12-20 0 1.190 1.190 1.200 1.180 1.200 1,400,000 1,666,200 1.1901 0.627 0.627 0.632 0.621 0.632 2,658,157 0.6268 0.00%
2004-12-17 0 1.190 1.180 1.190 1.180 1.210 8,800,000 10,486,500 1.1916 0.627 0.621 0.627 0.621 0.637 16,708,417 0.6276 0.85%
2004-12-16 0 1.180 1.180 1.190 1.170 1.180 2,725,751 3,216,216 1.1799 0.621 0.621 0.627 0.616 0.621 5,175,339 0.6215 0.00%
2004-12-15 0 1.180 1.180 1.190 1.160 1.180 6,306,000 7,396,360 1.1729 0.621 0.621 0.627 0.611 0.621 11,973,100 0.6177 0.85%
2004-12-14 0 1.170 1.160 1.170 1.150 1.170 5,102,000 5,932,480 1.1628 0.616 0.611 0.616 0.606 0.616 9,687,085 0.6124 1.74%
2004-12-13 0 1.150 1.140 1.150 1.140 1.160 3,090,000 3,549,980 1.1489 0.606 0.600 0.606 0.600 0.611 5,866,933 0.6051 -0.86%
2004-12-10 0 1.160 1.150 1.190 1.150 1.190 1,426,000 1,673,100 1.1733 0.611 0.606 0.627 0.606 0.627 2,707,523 0.6179 -2.52%
2004-12-09 0 1.190 1.180 1.190 1.150 1.190 1,966,000 2,296,700 1.1682 0.627 0.621 0.627 0.606 0.627 3,732,812 0.6153 2.59%
2004-12-08 0 1.160 1.150 1.160 1.150 1.200 3,814,000 4,464,980 1.1707 0.611 0.606 0.611 0.606 0.632 7,241,580 0.6166 -3.33%
2004-12-07 0 1.200 1.190 1.200 1.180 1.210 3,526,000 4,221,280 1.1972 0.632 0.627 0.632 0.621 0.637 6,694,759 0.6305 0.00%
2004-12-06 0 1.200 1.190 1.200 1.200 1.270 9,510,000 11,622,740 1.2222 0.632 0.627 0.632 0.632 0.669 18,056,483 0.6437 -5.51%
2004-12-03 0 1.270 1.260 1.270 1.260 1.290 3,428,000 4,365,260 1.2734 0.669 0.664 0.669 0.664 0.679 6,508,688 0.6707 -1.55%
2004-12-02 0 1.290 1.290 1.300 1.290 1.320 1,104,000 1,437,220 1.3018 0.679 0.679 0.685 0.679 0.695 2,096,147 0.6856 -0.77%
2004-12-01 0 1.300 1.290 1.300 1.290 1.320 1,918,000 2,483,540 1.2949 0.685 0.679 0.685 0.679 0.695 3,641,675 0.6820 -1.52%
2004-11-30 0 1.320 1.310 1.320 1.310 1.350 2,560,000 3,400,600 1.3284 0.695 0.690 0.695 0.690 0.711 4,860,630 0.6996 -1.49%
2004-11-29 0 1.340 1.330 1.340 1.330 1.350 3,958,000 5,298,320 1.3386 0.706 0.700 0.706 0.700 0.711 7,514,990 0.7050 2.29%
2004-11-26 0 1.310 1.310 1.320 1.310 1.330 1,412,000 1,856,680 1.3149 0.690 0.690 0.695 0.690 0.700 2,680,941 0.6925 -0.76%
2004-11-25 0 1.320 1.310 1.320 1.300 1.340 3,228,000 4,257,980 1.3191 0.695 0.690 0.695 0.685 0.706 6,128,951 0.6947 -0.75%
2004-11-24 0 1.330 1.320 1.330 1.310 1.340 2,614,000 3,459,560 1.3235 0.700 0.695 0.700 0.690 0.706 4,963,159 0.6970 0.76%
2004-11-23 0 1.320 1.310 1.320 1.300 1.330 2,814,000 3,702,120 1.3156 0.695 0.690 0.695 0.685 0.700 5,342,896 0.6929 2.33%
2004-11-22 0 1.290 1.290 1.300 1.270 1.300 1,930,000 2,475,920 1.2829 0.679 0.679 0.685 0.669 0.685 3,664,460 0.6757 -0.77%
2004-11-19 0 1.300 1.290 1.300 1.280 1.310 3,308,000 4,281,120 1.2942 0.685 0.679 0.685 0.674 0.690 6,280,846 0.6816 0.00%
2004-11-18 0 1.300 1.300 1.310 1.280 1.340 9,534,000 12,489,560 1.3100 0.685 0.685 0.690 0.674 0.706 18,102,051 0.6900 2.36%
2004-11-17 0 1.270 1.270 1.280 1.250 1.280 3,664,000 4,641,820 1.2669 0.669 0.669 0.674 0.658 0.674 6,956,777 0.6672 -1.55%
2004-11-16 0 1.290 1.280 1.290 1.230 1.310 18,196,000 23,250,520 1.2778 0.679 0.674 0.679 0.648 0.690 34,548,450 0.6730 5.74%
2004-11-15 0 1.220 1.220 1.230 1.210 1.230 2,348,000 2,859,320 1.2178 0.643 0.643 0.648 0.637 0.648 4,458,109 0.6414 1.67%
2004-11-12 0 1.200 1.200 1.210 1.200 1.220 1,848,000 2,230,760 1.2071 0.632 0.632 0.637 0.632 0.643 3,508,768 0.6358 -0.83%
2004-11-11 0 1.210 1.200 1.210 1.180 1.210 3,000,000 3,601,780 1.2006 0.637 0.632 0.637 0.621 0.637 5,696,051 0.6323 2.54%
2004-11-10 0 1.180 1.180 1.190 1.180 1.200 1,572,000 1,865,840 1.1869 0.621 0.621 0.627 0.621 0.632 2,984,731 0.6251 0.00%
2004-11-09 0 1.180 1.180 1.190 1.170 1.190 1,184,000 1,404,580 1.1863 0.621 0.621 0.627 0.616 0.627 2,248,042 0.6248 0.00%
2004-11-08 0 1.180 1.170 1.180 1.160 1.180 1,906,000 2,239,440 1.1749 0.621 0.616 0.621 0.611 0.621 3,618,891 0.6188 0.00%
2004-11-05 0 1.180 1.160 1.180 1.160 1.190 2,514,000 2,962,320 1.1783 0.621 0.611 0.621 0.611 0.627 4,773,291 0.6206 0.85%
2004-11-04 0 1.170 1.160 1.170 1.160 1.170 1,106,000 1,287,740 1.1643 0.616 0.611 0.616 0.611 0.616 2,099,944 0.6132 0.86%
2004-11-03 0 1.160 1.150 1.160 1.150 1.170 900,000 1,042,880 1.1588 0.611 0.606 0.611 0.606 0.616 1,708,815 0.6103 0.87%
2004-11-02 0 1.150 1.150 1.160 1.140 1.150 600,000 688,740 1.1479 0.606 0.606 0.611 0.600 0.606 1,139,210 0.6046 0.88%
2004-11-01 0 1.140 1.140 1.150 1.130 1.150 660,000 751,840 1.1392 0.600 0.600 0.606 0.595 0.606 1,253,131 0.6000 0.00%
2004-10-29 0 1.140 1.120 1.140 1.130 1.150 4,200,000 4,774,680 1.1368 0.600 0.590 0.600 0.595 0.606 7,974,472 0.5987 -4.20%
2004-10-28 0 1.190 1.180 1.190 1.180 1.210 4,720,000 5,637,520 1.1944 0.627 0.621 0.627 0.621 0.637 8,961,787 0.6291 0.85%
2004-10-27 0 1.180 1.170 1.180 1.150 1.190 2,202,000 2,565,144 1.1649 0.621 0.616 0.621 0.606 0.627 4,180,902 0.6135 -0.84%
2004-10-26 0 1.190 1.180 1.190 1.120 1.200 2,812,000 3,232,640 1.1496 0.627 0.621 0.627 0.590 0.632 5,339,099 0.6055 5.31%
2004-10-25 0 1.130 1.130 1.140 1.100 1.140 1,014,000 1,132,980 1.1173 0.595 0.595 0.600 0.579 0.600 1,925,265 0.5885 0.00%
2004-10-21 0 1.130 1.130 1.140 1.130 1.150 1,816,000 2,056,648 1.1325 0.595 0.595 0.600 0.595 0.606 3,448,010 0.5965 -1.74%
2004-10-20 0 1.150 1.140 1.160 1.130 1.180 1,359,000 1,560,740 1.1484 0.606 0.600 0.611 0.595 0.621 2,580,311 0.6049 -2.54%
2004-10-19 0 1.180 1.160 1.180 1.130 1.180 1,508,000 1,739,090 1.1532 0.621 0.611 0.621 0.595 0.621 2,863,215 0.6074 4.42%
2004-10-18 0 1.130 1.130 1.140 1.120 1.170 766,000 873,820 1.1408 0.595 0.595 0.600 0.590 0.616 1,454,392 0.6008 -1.74%
2004-10-15 0 1.150 1.140 1.150 1.110 1.150 1,920,000 2,177,424 1.1341 0.606 0.600 0.606 0.585 0.606 3,645,473 0.5973 0.88%
2004-10-14 0 1.140 1.120 1.140 1.100 1.150 1,700,924 1,933,692 1.1368 0.600 0.590 0.600 0.579 0.606 3,229,517 0.5988 1.79%
2004-10-13 0 1.120 1.120 1.130 1.120 1.160 5,292,000 6,025,740 1.1387 0.590 0.590 0.595 0.590 0.611 10,047,834 0.5997 -5.08%
2004-10-12 0 1.180 1.180 1.190 1.170 1.230 3,106,000 3,680,380 1.1849 0.621 0.621 0.627 0.616 0.648 5,897,312 0.6241 -2.48%
2004-10-11 0 1.210 1.210 1.220 1.180 1.220 2,246,000 2,693,860 1.1994 0.637 0.637 0.643 0.621 0.643 4,264,444 0.6317 0.83%
2004-10-08 0 1.200 1.190 1.200 1.190 1.220 3,824,000 4,601,940 1.2034 0.632 0.627 0.632 0.627 0.643 7,260,567 0.6338 -1.64%
2004-10-07 0 1.220 1.210 1.220 1.190 1.220 2,656,000 3,198,160 1.2041 0.643 0.637 0.643 0.627 0.643 5,042,904 0.6342 3.39%
2004-10-06 0 1.180 1.180 1.190 1.170 1.230 2,222,000 2,646,100 1.1909 0.621 0.621 0.627 0.616 0.648 4,218,875 0.6272 -2.48%
2004-10-05 0 1.210 1.200 1.210 1.190 1.210 3,302,000 3,972,880 1.2032 0.637 0.632 0.637 0.627 0.637 6,269,454 0.6337 0.00%
2004-10-04 0 1.210 1.200 1.210 1.200 1.230 2,622,000 3,173,600 1.2104 0.637 0.632 0.637 0.632 0.648 4,978,349 0.6375 0.83%
2004-09-30 0 1.200 1.190 1.200 1.150 1.200 2,970,000 3,512,040 1.1825 0.632 0.627 0.632 0.606 0.632 5,639,091 0.6228 5.26%
2004-09-28 0 1.140 1.140 1.150 1.140 1.150 560,000 639,540 1.1420 0.600 0.600 0.606 0.600 0.606 1,063,263 0.6015 -1.72%
2004-09-27 0 1.160 1.150 1.170 1.130 1.160 676,000 772,660 1.1430 0.611 0.606 0.616 0.595 0.611 1,283,510 0.6020 0.00%
2004-09-24 0 1.160 1.150 1.160 1.140 1.160 1,864,000 2,145,480 1.1510 0.611 0.606 0.611 0.600 0.611 3,539,147 0.6062 -1.69%
2004-09-23 0 1.180 1.170 1.180 1.150 1.180 2,108,000 2,458,080 1.1661 0.621 0.616 0.621 0.606 0.621 4,002,425 0.6141 -0.84%
2004-09-22 0 1.190 1.180 1.190 1.180 1.240 3,282,000 3,968,480 1.2092 0.627 0.621 0.627 0.621 0.653 6,231,480 0.6368 -1.65%
2004-09-21 0 1.210 1.210 1.220 1.170 1.220 10,784,000 12,983,080 1.2039 0.637 0.637 0.643 0.616 0.643 20,475,406 0.6341 3.42%
2004-09-20 0 1.170 1.170 1.180 1.140 1.190 6,222,000 7,262,080 1.1672 0.616 0.616 0.621 0.600 0.627 11,813,610 0.6147 1.74%
2004-09-17 0 1.150 1.140 1.150 1.130 1.160 2,788,000 3,196,120 1.1464 0.606 0.600 0.606 0.595 0.611 5,293,530 0.6038 0.00%
2004-09-16 0 1.150 1.140 1.150 1.120 1.150 4,030,000 4,580,160 1.1365 0.606 0.600 0.606 0.590 0.606 7,651,696 0.5986 2.68%
2004-09-15 0 1.120 1.110 1.120 1.110 1.140 2,042,000 2,277,840 1.1155 0.590 0.585 0.590 0.585 0.600 3,877,112 0.5875 -0.88%
2004-09-14 0 1.130 1.120 1.130 1.110 1.140 4,876,000 5,491,120 1.1262 0.595 0.590 0.595 0.585 0.600 9,257,982 0.5931 2.73%
2004-09-13 0 1.100 1.100 1.110 1.040 1.120 7,906,000 8,513,280 1.0768 0.579 0.579 0.585 0.548 0.590 15,010,994 0.5671 4.76%
2004-09-10 0 1.050 1.030 1.050 1.020 1.050 1,310,000 1,354,660 1.0341 0.553 0.542 0.553 0.537 0.553 2,487,276 0.5446 2.94%
2004-09-09 0 1.020 1.020 1.030 1.020 1.030 760,000 778,780 1.0247 0.537 0.537 0.542 0.537 0.542 1,443,000 0.5397 -1.92%
2004-09-08 0 1.040 1.030 1.040 1.020 1.040 1,858,000 1,925,440 1.0363 0.548 0.542 0.548 0.537 0.548 3,527,754 0.5458 1.96%
2004-09-07 0 1.020 1.020 1.030 1.010 1.030 522,000 532,920 1.0209 0.537 0.537 0.542 0.532 0.542 991,113 0.5377 -0.97%
2004-09-06 0 1.030 1.020 1.030 1.010 1.040 656,000 670,040 1.0214 0.542 0.537 0.542 0.532 0.548 1,245,537 0.5380 1.98%
2004-09-03 0 1.010 1.010 1.020 1.010 1.030 870,000 886,600 1.0191 0.532 0.532 0.537 0.532 0.542 1,651,855 0.5367 -1.94%
2004-09-02 0 1.030 1.010 1.030 1.020 1.030 1,284,000 1,310,320 1.0205 0.542 0.532 0.542 0.537 0.542 2,437,910 0.5375 0.00%
2004-09-01 0 1.030 1.020 1.030 1.010 1.040 1,264,000 1,303,480 1.0312 0.542 0.537 0.542 0.532 0.548 2,399,936 0.5431 0.98%
2004-08-31 0 1.020 1.010 1.030 1.020 1.020 138,000 140,760 1.0200 0.537 0.532 0.542 0.537 0.537 262,018 0.5372 0.99%
2004-08-30 0 1.010 1.020 1.030 1.010 1.030 344,000 349,960 1.0173 0.532 0.537 0.542 0.532 0.542 653,147 0.5358 -1.94%
2004-08-27 0 1.030 1.020 1.030 1.020 1.040 1,402,000 1,435,300 1.0238 0.542 0.537 0.542 0.537 0.548 2,661,955 0.5392 -0.96%
2004-08-26 0 1.040 1.030 1.040 1.020 1.050 2,710,000 2,800,020 1.0332 0.548 0.542 0.548 0.537 0.553 5,145,433 0.5442 2.97%
2004-08-25 0 1.010 1.010 1.020 1.000 1.030 732,000 745,760 1.0188 0.532 0.532 0.537 0.527 0.542 1,389,837 0.5366 0.00%
2004-08-24 0 1.010 0.990 1.020 0.990 1.010 858,000 857,280 0.9992 0.532 0.521 0.537 0.521 0.532 1,629,071 0.5262 4.12%
2004-08-23 0 0.970 0.970 1.000 0.970 1.000 954,000 927,180 0.9719 0.511 0.511 0.527 0.511 0.527 1,811,344 0.5119 -3.00%
2004-08-20 0 1.000 0.960 1.000 0.960 1.000 202,000 200,540 0.9928 0.527 0.506 0.527 0.506 0.527 383,534 0.5229 2.04%
2004-08-19 0 0.980 0.980 0.990 0.980 0.990 278,000 274,940 0.9890 0.516 0.516 0.521 0.516 0.521 527,834 0.5209 3.16%
2004-08-18 0 0.950 0.950 0.970 0.950 0.970 260,000 249,420 0.9593 0.500 0.500 0.511 0.500 0.511 493,658 0.5052 0.00%
2004-08-17 0 0.950 0.950 0.970 0.950 0.970 126,000 120,380 0.9554 0.500 0.500 0.511 0.500 0.511 239,234 0.5032 -1.04%
2004-08-16 0 0.960 0.960 0.980 0.950 0.980 472,000 452,060 0.9578 0.506 0.506 0.516 0.500 0.516 896,179 0.5044 -3.03%
2004-08-13 0 0.990 0.960 0.990 0.970 0.990 254,000 250,700 0.9870 0.521 0.506 0.521 0.511 0.521 482,266 0.5198 -1.00%
2004-08-12 0 1.000 0.980 1.000 0.950 1.000 684,000 662,400 0.9684 0.527 0.516 0.527 0.500 0.527 1,298,700 0.5100 4.17%
2004-08-11 0 0.960 0.950 0.980 0.960 0.990 1,020,000 988,660 0.9693 0.506 0.500 0.516 0.506 0.521 1,936,657 0.5105 -2.04%
2004-08-10 0 0.980 0.980 0.990 0.980 1.000 432,000 428,420 0.9917 0.516 0.516 0.521 0.516 0.527 820,231 0.5223 -2.97%
2004-08-09 0 1.010 0.990 1.010 0.990 1.010 252,000 250,880 0.9956 0.532 0.521 0.532 0.521 0.532 478,468 0.5243 2.02%
2004-08-06 0 0.990 0.990 1.000 0.990 1.010 1,879,000 1,868,570 0.9944 0.521 0.521 0.527 0.521 0.532 3,567,627 0.5238 -2.94%
2004-08-05 0 1.020 1.000 1.020 0.980 1.020 2,734,800 2,714,540 0.9926 0.537 0.527 0.537 0.516 0.537 5,192,520 0.5228 3.03%
2004-08-04 0 0.990 0.980 0.990 0.980 0.990 990,000 978,980 0.9889 0.521 0.516 0.521 0.516 0.521 1,879,697 0.5208 0.00%
2004-08-03 0 0.990 0.980 1.000 0.980 1.010 268,000 266,060 0.9928 0.521 0.516 0.527 0.516 0.532 508,847 0.5229 -1.98%
2004-08-02 0 1.010 1.000 1.010 0.990 1.030 520,000 521,000 1.0019 0.532 0.527 0.532 0.521 0.542 987,316 0.5277 0.00%
2004-07-30 0 1.010 1.010 1.020 1.010 1.020 2,232,000 2,267,980 1.0161 0.532 0.532 0.537 0.532 0.537 4,237,862 0.5352 0.00%
2004-07-29 0 1.010 1.010 1.020 1.000 1.030 290,000 293,420 1.0118 0.532 0.532 0.537 0.527 0.542 550,618 0.5329 -2.88%
2004-07-28 0 1.040 1.020 1.040 1.020 1.040 996,000 1,024,960 1.0291 0.548 0.537 0.548 0.537 0.548 1,891,089 0.5420 1.96%
2004-07-27 0 1.020 1.010 1.030 1.010 1.030 390,000 397,680 1.0197 0.537 0.532 0.542 0.532 0.542 740,487 0.5371 -0.97%
2004-07-26 0 1.030 1.000 1.030 1.000 1.030 968,000 977,860 1.0102 0.542 0.527 0.542 0.527 0.542 1,837,926 0.5320 -0.96%
2004-07-23 0 1.040 1.020 1.030 1.020 1.040 504,000 518,300 1.0284 0.548 0.537 0.542 0.537 0.548 956,937 0.5416 0.00%
2004-07-22 0 1.040 1.020 1.040 1.020 1.040 739,237 760,225 1.0284 0.548 0.537 0.548 0.537 0.548 1,403,577 0.5416 0.00%
2004-07-21 0 1.040 1.020 1.040 1.020 1.080 1,458,000 1,531,400 1.0503 0.548 0.537 0.548 0.537 0.569 2,768,281 0.5532 0.00%
2004-07-20 0 1.040 1.010 1.040 1.010 1.040 760,000 774,100 1.0186 0.548 0.532 0.548 0.532 0.548 1,443,000 0.5365 0.97%
2004-07-19 0 1.030 1.030 1.040 1.030 1.050 1,110,000 1,156,820 1.0422 0.542 0.542 0.548 0.542 0.553 2,107,539 0.5489 1.98%
2004-07-16 0 1.010 1.010 1.020 1.000 1.020 398,000 402,940 1.0124 0.532 0.532 0.537 0.527 0.537 755,676 0.5332 0.00%
2004-07-15 0 1.010 0.990 1.010 0.990 1.020 578,000 583,000 1.0087 0.532 0.521 0.532 0.521 0.537 1,097,439 0.5312 0.00%
2004-07-14 0 1.010 1.000 1.010 0.990 1.020 868,000 873,320 1.0061 0.532 0.527 0.532 0.521 0.537 1,648,057 0.5299 2.02%
2004-07-13 0 0.990 0.990 1.000 0.980 1.020 470,000 465,620 0.9907 0.521 0.521 0.527 0.516 0.537 892,381 0.5218 -1.98%
2004-07-12 0 1.010 1.010 1.020 1.000 1.040 530,000 533,660 1.0069 0.532 0.532 0.537 0.527 0.548 1,006,302 0.5303 -0.98%
2004-07-09 0 1.020 1.020 1.030 1.020 1.040 844,000 865,740 1.0258 0.537 0.537 0.542 0.537 0.548 1,602,489 0.5402 -0.97%
2004-07-08 0 1.030 1.020 1.030 1.010 1.050 2,416,000 2,495,860 1.0331 0.542 0.537 0.542 0.532 0.553 4,587,220 0.5441 -1.90%
2004-07-07 0 1.050 1.040 1.050 1.010 1.050 2,746,000 2,850,460 1.0380 0.553 0.548 0.553 0.532 0.553 5,213,786 0.5467 1.94%
2004-07-06 0 1.030 1.020 1.030 0.970 1.030 4,294,000 4,364,220 1.0164 0.542 0.537 0.542 0.511 0.542 8,152,948 0.5353 5.10%
2004-07-05 0 0.980 0.980 0.990 0.980 0.990 436,000 430,380 0.9871 0.516 0.516 0.521 0.516 0.521 827,826 0.5199 -1.01%
2004-07-02 0 0.990 0.980 0.990 0.970 0.990 340,000 332,360 0.9775 0.521 0.516 0.521 0.511 0.521 645,552 0.5148 2.06%
2004-06-30 0 0.970 0.970 0.980 0.950 0.980 1,172,000 1,134,380 0.9679 0.511 0.511 0.516 0.500 0.516 2,225,257 0.5098 2.11%
2004-06-29 0 0.950 0.950 0.960 0.950 0.970 762,000 725,640 0.9523 0.500 0.500 0.506 0.500 0.511 1,446,797 0.5015 -2.06%
2004-06-28 0 0.970 0.960 0.970 0.950 0.970 566,000 540,440 0.9548 0.511 0.506 0.511 0.500 0.511 1,074,655 0.5029 1.04%
2004-06-25 0 0.960 0.960 0.970 0.940 0.970 1,050,400 1,002,180 0.9541 0.506 0.506 0.511 0.495 0.511 1,994,377 0.5025 0.00%
2004-06-24 0 0.960 0.950 0.960 0.930 0.970 930,000 888,200 0.9551 0.506 0.500 0.506 0.490 0.511 1,765,776 0.5030 4.35%
2004-06-23 0 0.920 0.910 0.920 0.910 0.930 1,000,000 918,820 0.9188 0.485 0.479 0.485 0.479 0.490 1,898,684 0.4839 -1.08%
2004-06-21 0 0.930 0.920 0.930 0.920 0.930 494,000 454,620 0.9203 0.490 0.485 0.490 0.485 0.490 937,950 0.4847 2.20%
2004-06-18 0 0.910 0.910 0.920 0.880 0.910 1,238,000 1,106,460 0.8937 0.479 0.479 0.485 0.463 0.479 2,350,570 0.4707 -1.09%
2004-06-17 0 0.920 0.910 0.930 0.910 0.940 1,258,000 1,152,960 0.9165 0.485 0.479 0.490 0.479 0.495 2,388,544 0.4827 -1.08%
2004-06-16 0 0.930 0.920 0.930 0.910 0.960 2,488,000 2,303,340 0.9258 0.490 0.485 0.490 0.479 0.506 4,723,925 0.4876 -1.06%
2004-06-15 0 0.940 0.940 0.950 0.940 1.000 3,110,000 2,981,880 0.9588 0.495 0.495 0.500 0.495 0.527 5,904,906 0.5050 -2.08%
2004-06-14 0 0.960 0.950 0.960 0.960 1.000 1,954,000 1,913,720 0.9794 0.506 0.500 0.506 0.506 0.527 3,710,028 0.5158 -3.03%
2004-06-11 0 0.990 0.990 1.000 0.990 1.010 956,000 955,480 0.9995 0.521 0.521 0.527 0.521 0.532 1,815,142 0.5264 1.02%
2004-06-10 0 0.980 0.990 1.020 0.980 1.030 532,000 534,380 1.0045 0.516 0.521 0.537 0.516 0.542 1,010,100 0.5290 -3.26%
2004-06-09 0 1.040 1.040 1.050 1.030 1.060 792,000 823,820 1.0402 0.534 0.534 0.539 0.528 0.544 1,543,838 0.5336 -0.95%
2004-06-08 0 1.050 1.030 1.050 1.030 1.050 916,800 956,796 1.0436 0.539 0.528 0.539 0.528 0.539 1,787,109 0.5354 0.96%
2004-06-07 0 1.040 1.030 1.040 1.010 1.040 1,126,000 1,156,820 1.0274 0.534 0.528 0.534 0.518 0.534 2,194,901 0.5270 4.00%
2004-06-04 0 1.000 1.000 1.010 0.980 1.010 730,000 725,500 0.9938 0.513 0.513 0.518 0.503 0.518 1,422,982 0.5098 1.01%
2004-06-03 0 0.990 0.990 1.000 0.980 1.050 1,330,000 1,330,080 1.0001 0.508 0.508 0.513 0.503 0.539 2,592,556 0.5130 -2.94%
2004-06-02 0 1.020 1.010 1.020 1.010 1.040 1,692,000 1,730,940 1.0230 0.523 0.518 0.523 0.518 0.534 3,298,199 0.5248 0.00%
2004-06-01 0 1.020 1.020 1.030 1.010 1.030 804,000 825,120 1.0263 0.523 0.523 0.528 0.518 0.528 1,567,229 0.5265 0.00%
2004-05-31 0 1.020 1.020 1.030 1.010 1.050 862,800 879,864 1.0198 0.523 0.523 0.528 0.518 0.539 1,681,848 0.5232 -1.92%
2004-05-28 0 1.040 1.020 1.040 1.010 1.040 3,248,500 3,319,875 1.0220 0.534 0.523 0.534 0.518 0.534 6,332,270 0.5243 1.96%
2004-05-27 0 1.020 1.010 1.020 1.000 1.020 2,888,000 2,908,200 1.0070 0.523 0.518 0.523 0.513 0.523 5,629,550 0.5166 3.03%
2004-05-25 0 0.990 0.990 1.000 0.980 1.010 1,848,000 1,833,740 0.9923 0.508 0.508 0.513 0.503 0.518 3,602,289 0.5090 -1.98%
2004-05-24 0 1.010 1.000 1.010 0.950 1.020 2,728,000 2,663,640 0.9764 0.518 0.513 0.518 0.487 0.523 5,317,664 0.5009 7.45%
2004-05-21 0 0.940 0.940 0.950 0.910 0.950 3,076,000 2,893,520 0.9407 0.482 0.482 0.487 0.467 0.487 5,996,017 0.4826 2.17%
2004-05-20 0 0.920 0.910 0.920 0.900 0.940 2,372,000 2,172,180 0.9158 0.472 0.467 0.472 0.462 0.482 4,623,717 0.4698 2.22%
2004-05-19 0 0.900 0.900 0.910 0.860 0.920 1,676,000 1,516,740 0.9050 0.462 0.462 0.467 0.441 0.472 3,267,011 0.4643 4.65%
2004-05-18 0 0.860 0.860 0.870 0.820 0.870 1,624,000 1,368,240 0.8425 0.441 0.441 0.446 0.421 0.446 3,165,647 0.4322 4.88%
2004-05-17 0 0.820 0.810 0.830 0.810 0.880 2,964,000 2,489,380 0.8399 0.421 0.416 0.426 0.416 0.451 5,777,697 0.4309 -4.65%
2004-05-14 0 0.860 0.860 0.870 0.860 0.890 2,974,000 2,593,840 0.8722 0.441 0.441 0.446 0.441 0.457 5,797,189 0.4474 -3.37%
2004-05-13 0 0.890 0.890 0.910 0.890 0.930 1,962,000 1,788,560 0.9116 0.457 0.457 0.467 0.457 0.477 3,824,508 0.4677 -4.30%
2004-05-12 0 0.930 0.920 0.930 0.920 0.940 1,475,000 1,369,780 0.9287 0.477 0.472 0.477 0.472 0.482 2,875,203 0.4764 0.00%
2004-05-11 0 0.930 0.930 0.940 0.900 0.930 1,214,000 1,117,840 0.9208 0.477 0.477 0.482 0.462 0.477 2,366,438 0.4724 2.20%
2004-05-10 0 0.910 0.910 0.920 0.900 0.950 1,206,000 1,106,080 0.9171 0.467 0.467 0.472 0.462 0.487 2,350,844 0.4705 -5.21%
2004-05-07 0 0.960 0.960 0.970 0.950 1.010 2,110,000 2,039,260 0.9665 0.492 0.492 0.498 0.487 0.518 4,113,003 0.4958 -1.03%
2004-05-06 0 0.970 0.960 0.980 0.940 0.970 1,808,800 1,723,176 0.9527 0.498 0.492 0.503 0.482 0.498 3,525,876 0.4887 2.11%
2004-05-05 0 0.950 0.940 0.950 0.940 0.970 1,494,000 1,421,320 0.9514 0.487 0.482 0.487 0.482 0.498 2,912,240 0.4881 -1.04%
2004-05-04 0 0.960 0.950 0.970 0.940 0.970 1,772,000 1,707,620 0.9637 0.492 0.487 0.498 0.482 0.498 3,454,142 0.4944 1.05%
2004-05-03 0 0.950 0.930 0.950 0.900 0.950 2,576,000 2,412,140 0.9364 0.487 0.477 0.487 0.462 0.487 5,021,372 0.4804 5.56%
2004-04-30 0 0.900 0.900 0.910 0.890 0.980 11,491,200 10,532,320 0.9166 0.462 0.462 0.467 0.457 0.503 22,399,685 0.4702 -8.16%
2004-04-29 0 0.980 0.980 0.990 0.970 1.000 6,446,000 6,334,880 0.9828 0.503 0.503 0.508 0.498 0.513 12,565,125 0.5042 -3.92%
2004-04-28 0 1.020 1.020 1.040 1.020 1.050 1,886,000 1,951,760 1.0349 0.523 0.523 0.534 0.523 0.539 3,676,362 0.5309 -0.97%
2004-04-27 0 1.030 1.030 1.040 1.020 1.040 4,007,000 4,127,260 1.0300 0.528 0.528 0.534 0.523 0.534 7,810,806 0.5284 -0.96%
2004-04-26 0 1.040 1.030 1.040 1.030 1.060 1,820,000 1,895,520 1.0415 0.534 0.528 0.534 0.528 0.544 3,547,708 0.5343 -3.70%
2004-04-23 0 1.080 1.070 1.080 1.020 1.080 4,415,000 4,672,800 1.0584 0.554 0.549 0.554 0.523 0.554 8,606,117 0.5430 4.85%
2004-04-22 0 1.030 1.030 1.040 0.990 1.040 3,226,000 3,266,560 1.0126 0.528 0.528 0.534 0.508 0.534 6,288,411 0.5195 0.98%
2004-04-21 0 1.020 0.990 1.020 0.990 1.050 7,068,000 7,090,680 1.0032 0.523 0.508 0.523 0.508 0.539 13,777,584 0.5147 -3.77%
2004-04-20 0 1.060 1.040 1.060 1.040 1.100 3,454,500 3,661,410 1.0599 0.544 0.534 0.544 0.534 0.564 6,733,823 0.5437 -2.75%
2004-04-19 0 1.090 1.080 1.090 1.080 1.140 2,856,000 3,146,780 1.1018 0.559 0.554 0.559 0.554 0.585 5,567,173 0.5652 -2.68%
2004-04-16 0 1.120 1.110 1.120 1.110 1.150 3,800,000 4,291,420 1.1293 0.575 0.569 0.575 0.569 0.590 7,407,303 0.5793 -1.75%
2004-04-15 0 1.140 1.130 1.140 1.120 1.180 5,188,000 5,921,020 1.1413 0.585 0.580 0.585 0.575 0.605 10,112,918 0.5855 -2.56%
2004-04-14 0 1.170 1.170 1.180 1.170 1.210 2,298,000 2,713,360 1.1807 0.600 0.600 0.605 0.600 0.621 4,479,469 0.6057 -3.31%
2004-04-13 0 1.210 1.200 1.210 1.190 1.240 7,060,000 8,521,560 1.2070 0.621 0.616 0.621 0.610 0.636 13,761,990 0.6192 -3.20%
2004-04-08 0 1.250 1.250 1.260 1.230 1.260 1,510,000 1,887,460 1.2500 0.641 0.641 0.646 0.631 0.646 2,943,428 0.6412 0.00%
2004-04-07 0 1.250 1.240 1.250 1.240 1.270 1,726,000 2,154,700 1.2484 0.641 0.636 0.641 0.636 0.652 3,364,475 0.6404 -0.79%
2004-04-06 0 1.260 1.250 1.260 1.230 1.270 3,800,000 4,751,400 1.2504 0.646 0.641 0.646 0.631 0.652 7,407,303 0.6414 2.44%
2004-04-02 0 1.230 1.220 1.230 1.200 1.230 2,172,766 2,649,089 1.2192 0.631 0.626 0.631 0.616 0.631 4,235,352 0.6255 2.50%
2004-04-01 0 1.200 1.210 1.220 1.190 1.220 2,682,000 3,226,840 1.2031 0.616 0.621 0.626 0.610 0.626 5,227,997 0.6172 -0.83%
2004-03-31 0 1.210 1.200 1.220 1.200 1.240 2,052,000 2,500,460 1.2185 0.621 0.616 0.626 0.616 0.636 3,999,944 0.6251 -2.42%
2004-03-30 0 1.240 1.230 1.240 1.230 1.250 1,684,000 2,089,480 1.2408 0.636 0.631 0.636 0.631 0.641 3,282,605 0.6365 -0.80%
2004-03-29 0 1.250 1.250 1.260 1.250 1.290 1,856,000 2,331,800 1.2564 0.641 0.641 0.646 0.641 0.662 3,617,883 0.6445 -3.10%
2004-03-26 0 1.290 1.260 1.290 1.260 1.310 3,030,000 3,890,520 1.2840 0.662 0.646 0.662 0.646 0.672 5,906,350 0.6587 0.78%
2004-03-25 0 1.280 1.280 1.290 1.260 1.330 1,374,000 1,755,176 1.2774 0.657 0.657 0.662 0.646 0.682 2,678,325 0.6553 -1.54%
2004-03-24 0 1.300 1.300 1.310 1.250 1.340 4,392,000 5,704,540 1.2988 0.667 0.667 0.672 0.641 0.687 8,561,283 0.6663 4.00%
2004-03-23 0 1.250 1.250 1.260 1.210 1.260 3,558,000 4,437,280 1.2471 0.641 0.641 0.646 0.621 0.646 6,935,575 0.6398 -1.57%
2004-03-22 0 1.270 1.260 1.270 1.260 1.300 848,000 1,080,780 1.2745 0.652 0.646 0.652 0.646 0.667 1,652,998 0.6538 -1.55%
2004-03-19 0 1.290 1.290 1.300 1.260 1.310 3,330,000 4,291,020 1.2886 0.662 0.662 0.667 0.646 0.672 6,491,137 0.6611 0.78%
2004-03-18 0 1.280 1.270 1.280 1.270 1.320 2,624,000 3,377,440 1.2871 0.657 0.652 0.657 0.652 0.677 5,114,938 0.6603 -1.54%
2004-03-17 0 1.300 1.290 1.310 1.250 1.310 3,784,000 4,854,520 1.2829 0.667 0.662 0.672 0.641 0.672 7,376,115 0.6581 3.17%
2004-03-16 0 1.260 1.260 1.270 1.230 1.260 2,406,000 3,002,480 1.2479 0.646 0.646 0.652 0.631 0.646 4,689,993 0.6402 -1.56%
2004-03-15 0 1.280 1.270 1.280 1.250 1.300 5,566,000 7,095,040 1.2747 0.657 0.652 0.657 0.641 0.667 10,849,750 0.6539 2.40%
2004-03-12 0 1.250 1.240 1.260 1.180 1.270 10,530,000 12,793,400 1.2149 0.641 0.636 0.646 0.605 0.652 20,526,027 0.6233 -2.34%
2004-03-11 0 1.280 1.270 1.280 1.260 1.340 10,690,000 13,790,940 1.2901 0.657 0.652 0.657 0.646 0.687 20,837,914 0.6618 -5.19%
2004-03-10 0 1.350 1.350 1.360 1.340 1.380 5,092,000 6,899,240 1.3549 0.693 0.693 0.698 0.687 0.708 9,925,786 0.6951 -3.57%
2004-03-09 0 1.400 1.400 1.420 1.390 1.420 2,266,000 3,173,560 1.4005 0.718 0.718 0.728 0.713 0.728 4,417,092 0.7185 -0.71%
2004-03-08 0 1.410 1.410 1.420 1.400 1.450 2,610,000 3,721,000 1.4257 0.723 0.723 0.728 0.718 0.744 5,087,648 0.7314 -1.40%
2004-03-05 0 1.430 1.420 1.430 1.410 1.440 1,990,000 2,825,180 1.4197 0.734 0.728 0.734 0.723 0.739 3,879,088 0.7283 0.00%
2004-03-04 0 1.430 1.420 1.430 1.410 1.440 2,340,000 3,321,780 1.4196 0.734 0.728 0.734 0.723 0.739 4,561,339 0.7282 0.70%
2004-03-03 0 1.420 1.410 1.440 1.390 1.440 7,103,000 9,985,900 1.4059 0.728 0.723 0.739 0.713 0.739 13,845,809 0.7212 -2.74%
2004-03-02 0 1.460 1.450 1.460 1.450 1.490 2,562,000 3,746,940 1.4625 0.749 0.744 0.749 0.744 0.764 4,994,082 0.7503 -2.01%
2004-03-01 0 1.490 1.480 1.490 1.480 1.490 2,223,600 3,299,132 1.4837 0.764 0.759 0.764 0.759 0.764 4,334,442 0.7611 0.00%
2004-02-27 0 1.490 1.470 1.490 1.450 1.490 3,120,620 4,579,414 1.4675 0.764 0.754 0.764 0.744 0.764 6,082,994 0.7528 1.36%
2004-02-26 0 1.470 1.460 1.470 1.430 1.480 2,180,000 3,163,500 1.4511 0.754 0.749 0.754 0.734 0.759 4,249,453 0.7444 2.08%
2004-02-25 0 1.440 1.440 1.450 1.440 1.510 3,241,000 4,769,260 1.4715 0.739 0.739 0.744 0.739 0.775 6,317,650 0.7549 -2.70%
2004-02-24 0 1.480 1.480 1.490 1.470 1.500 4,132,000 6,131,000 1.4838 0.759 0.759 0.764 0.754 0.770 8,054,468 0.7612 -1.33%
2004-02-23 0 1.500 1.490 1.500 1.490 1.520 2,656,000 3,990,360 1.5024 0.770 0.764 0.770 0.764 0.780 5,177,315 0.7707 -1.32%
2004-02-20 0 1.520 1.510 1.520 1.490 1.530 3,070,800 4,644,448 1.5125 0.780 0.775 0.780 0.764 0.785 5,985,881 0.7759 1.33%
2004-02-19 0 1.500 1.500 1.510 1.500 1.540 5,752,000 8,731,780 1.5180 0.770 0.770 0.775 0.770 0.790 11,212,318 0.7788 -1.32%
2004-02-18 0 1.520 1.510 1.530 1.510 1.540 8,352,000 12,777,760 1.5299 0.780 0.775 0.785 0.775 0.790 16,280,473 0.7849 0.66%
2004-02-17 0 1.510 1.510 1.520 1.480 1.530 7,572,000 11,401,540 1.5058 0.775 0.775 0.780 0.759 0.785 14,760,026 0.7725 0.00%
2004-02-16 0 1.510 1.500 1.520 1.490 1.520 5,302,000 8,003,340 1.5095 0.775 0.770 0.780 0.764 0.780 10,335,137 0.7744 1.34%
2004-02-13 0 1.490 1.490 1.510 1.460 1.510 5,176,955 7,700,322 1.4874 0.764 0.764 0.775 0.749 0.775 10,091,388 0.7631 0.68%
2004-02-12 0 1.480 1.470 1.480 1.480 1.540 7,786,000 11,682,020 1.5004 0.759 0.754 0.759 0.759 0.790 15,177,175 0.7697 -1.33%
2004-02-11 0 1.500 1.490 1.500 1.470 1.540 10,634,000 16,031,140 1.5075 0.770 0.764 0.770 0.754 0.790 20,728,753 0.7734 -0.66%
2004-02-10 0 1.510 1.500 1.510 1.500 1.560 17,956,000 27,451,800 1.5288 0.775 0.770 0.775 0.770 0.800 35,001,457 0.7843 2.03%
2004-02-09 0 1.480 1.470 1.480 1.420 1.480 10,345,000 15,127,530 1.4623 0.759 0.754 0.759 0.728 0.759 20,165,408 0.7502 4.96%
2004-02-06 0 1.410 1.400 1.410 1.400 1.450 8,030,045 11,461,302 1.4273 0.723 0.718 0.723 0.718 0.744 15,652,889 0.7322 0.71%
2004-02-05 0 1.400 1.390 1.400 1.390 1.450 7,013,000 9,950,360 1.4188 0.718 0.713 0.718 0.713 0.744 13,670,373 0.7279 -2.78%
2004-02-04 0 1.440 1.430 1.440 1.430 1.480 7,198,000 10,430,980 1.4491 0.739 0.734 0.739 0.734 0.759 14,030,992 0.7434 -1.37%
2004-02-03 0 1.460 1.460 1.470 1.390 1.470 8,986,000 12,895,580 1.4351 0.749 0.749 0.754 0.713 0.754 17,516,323 0.7362 5.04%
2004-02-02 0 1.390 1.390 1.400 1.380 1.460 7,245,000 10,160,990 1.4025 0.713 0.713 0.718 0.708 0.749 14,122,608 0.7195 -4.79%
2004-01-30 0 1.460 1.470 1.480 1.450 1.520 8,365,000 12,389,200 1.4811 0.749 0.754 0.759 0.744 0.780 16,305,814 0.7598 -0.68%
2004-01-29 0 1.470 1.470 1.480 1.400 1.480 16,390,000 23,671,380 1.4443 0.754 0.754 0.759 0.718 0.759 31,948,869 0.7409 0.68%
2004-01-28 0 1.460 1.460 1.470 1.450 1.580 16,080,000 24,321,220 1.5125 0.749 0.749 0.754 0.744 0.811 31,344,589 0.7759 -7.59%
2004-01-27 0 1.580 1.570 1.580 1.530 1.610 22,322,000 35,032,700 1.5694 0.811 0.805 0.811 0.785 0.826 43,512,059 0.8051 -1.25%
2004-01-26 0 1.600 1.590 1.600 1.500 1.640 46,134,000 73,936,100 1.6026 0.821 0.816 0.821 0.770 0.841 89,928,560 0.8222 5.96%
2004-01-21 0 1.510 1.500 1.510 1.470 1.530 12,884,000 19,260,940 1.4950 0.775 0.770 0.775 0.754 0.785 25,114,657 0.7669 0.00%
2004-01-20 0 1.510 1.500 1.510 1.450 1.520 32,636,000 49,004,340 1.5015 0.775 0.770 0.775 0.744 0.780 63,617,039 0.7703 6.34%
2004-01-19 0 1.420 1.400 1.410 1.350 1.430 19,531,200 27,235,208 1.3944 0.728 0.718 0.723 0.693 0.734 38,071,979 0.7154 5.19%
2004-01-16 0 1.350 1.350 1.360 1.340 1.410 9,104,000 12,467,760 1.3695 0.693 0.693 0.698 0.687 0.723 17,746,339 0.7026 -0.74%
2004-01-15 0 1.360 1.350 1.360 1.340 1.380 18,276,000 24,932,280 1.3642 0.698 0.693 0.698 0.687 0.708 35,625,230 0.6998 3.03%
2004-01-14 0 1.320 1.330 1.340 1.320 1.360 6,672,000 8,941,040 1.3401 0.677 0.682 0.687 0.677 0.698 13,005,665 0.6875 -0.75%
2004-01-13 0 1.330 1.330 1.340 1.270 1.400 10,430,000 13,789,380 1.3221 0.682 0.682 0.687 0.652 0.718 20,331,098 0.6782 -4.32%
2004-01-12 0 1.390 1.380 1.390 1.330 1.430 25,644,000 35,481,240 1.3836 0.713 0.708 0.713 0.682 0.734 49,987,601 0.7098 2.96%
2004-01-09 0 1.350 1.350 1.360 1.300 1.350 9,558,000 12,703,240 1.3291 0.693 0.693 0.698 0.667 0.693 18,631,317 0.6818 2.27%
2004-01-08 0 1.320 1.310 1.320 1.310 1.360 10,200,000 13,582,180 1.3316 0.677 0.672 0.677 0.672 0.698 19,882,761 0.6831 -1.49%
2004-01-07 0 1.340 1.340 1.350 1.300 1.410 42,028,000 57,534,200 1.3689 0.687 0.687 0.693 0.667 0.723 81,924,774 0.7023 1.52%
2004-01-06 0 1.320 1.310 1.330 1.280 1.410 48,428,000 64,425,940 1.3303 0.677 0.672 0.682 0.657 0.723 94,400,232 0.6825 -5.71%
2004-01-05 0 1.400 1.400 1.410 1.150 1.410 79,790,000 102,956,300 1.2903 0.718 0.718 0.723 0.590 0.723 155,533,875 0.6620 22.81%
2004-01-02 0 1.140 1.130 1.140 1.100 1.140 9,362,000 10,503,760 1.1220 0.585 0.580 0.585 0.564 0.585 18,249,256 0.5756 4.59%
2003-12-31 0 1.090 1.080 1.100 1.080 1.100 1,634,000 1,770,600 1.0836 0.559 0.554 0.564 0.554 0.564 3,185,140 0.5559 2.83%
2003-12-30 0 1.060 1.060 1.080 1.060 1.110 6,272,000 6,832,860 1.0894 0.544 0.544 0.554 0.544 0.569 12,225,949 0.5589 -0.93%
2003-12-29 0 1.070 1.060 1.070 1.040 1.090 3,436,000 3,613,820 1.0518 0.549 0.544 0.549 0.534 0.559 6,697,762 0.5396 -1.83%
2003-12-24 0 1.090 1.090 1.100 1.080 1.090 994,500 1,081,480 1.0875 0.559 0.559 0.564 0.554 0.559 1,938,569 0.5579 0.00%
2003-12-23 0 1.090 1.080 1.100 1.080 1.100 1,894,000 2,065,740 1.0907 0.559 0.554 0.564 0.554 0.564 3,691,956 0.5595 0.00%
2003-12-22 0 1.090 1.090 1.100 1.080 1.100 1,682,000 1,832,720 1.0896 0.559 0.559 0.564 0.554 0.564 3,278,706 0.5590 0.00%
2003-12-19 0 1.090 1.080 1.090 1.080 1.100 1,834,000 1,998,180 1.0895 0.559 0.554 0.559 0.554 0.564 3,574,998 0.5589 0.93%
2003-12-18 0 1.080 1.070 1.080 1.050 1.080 1,700,000 1,821,660 1.0716 0.554 0.549 0.554 0.539 0.554 3,313,794 0.5497 0.93%
2003-12-17 0 1.070 1.060 1.070 1.040 1.100 5,738,000 6,147,620 1.0714 0.549 0.544 0.549 0.534 0.564 11,185,028 0.5496 -1.83%
2003-12-16 0 1.090 1.080 1.090 1.080 1.110 3,730,000 4,091,820 1.0970 0.559 0.554 0.559 0.554 0.569 7,270,853 0.5628 -0.91%
2003-12-15 0 1.100 1.100 1.110 1.090 1.160 5,634,000 6,363,060 1.1294 0.564 0.564 0.569 0.559 0.595 10,982,302 0.5794 -3.51%
2003-12-12 0 1.140 1.130 1.140 1.140 1.160 5,028,000 5,769,160 1.1474 0.585 0.580 0.585 0.585 0.595 9,801,032 0.5886 -0.87%
2003-12-11 0 1.150 1.140 1.150 1.130 1.170 12,510,000 14,360,500 1.1479 0.590 0.585 0.590 0.580 0.600 24,385,622 0.5889 -0.86%
2003-12-10 0 1.160 1.150 1.160 1.120 1.170 24,034,000 27,720,920 1.1534 0.595 0.590 0.595 0.575 0.600 46,849,244 0.5917 2.65%
2003-12-09 0 1.130 1.120 1.130 1.110 1.150 2,952,000 3,330,180 1.1281 0.580 0.575 0.580 0.569 0.590 5,754,305 0.5787 0.89%
2003-12-08 0 1.120 1.110 1.120 1.110 1.130 3,728,029 4,185,751 1.1228 0.575 0.569 0.575 0.569 0.580 7,267,011 0.5760 -0.88%
2003-12-05 0 1.130 1.130 1.140 1.130 1.160 9,062,000 10,370,360 1.1444 0.580 0.580 0.585 0.580 0.595 17,664,469 0.5871 -0.88%
2003-12-04 0 1.140 1.140 1.150 1.120 1.160 16,658,000 18,976,400 1.1392 0.585 0.585 0.590 0.575 0.595 32,471,278 0.5844 0.88%
2003-12-03 0 1.130 1.120 1.130 1.080 1.150 21,768,000 24,361,820 1.1192 0.580 0.575 0.580 0.554 0.590 42,432,152 0.5741 3.67%
2003-12-02 0 1.090 1.070 1.090 1.070 1.110 5,018,000 5,445,200 1.0851 0.559 0.549 0.559 0.549 0.569 9,781,539 0.5567 -0.91%
2003-12-01 0 1.100 1.090 1.100 1.070 1.110 4,928,000 5,389,860 1.0937 0.564 0.559 0.564 0.549 0.569 9,606,103 0.5611 1.85%
2003-11-28 0 1.080 1.070 1.080 1.070 1.080 5,418,000 5,825,480 1.0752 0.554 0.549 0.554 0.549 0.554 10,561,255 0.5516 0.93%
2003-11-27 0 1.070 1.060 1.070 1.060 1.080 3,132,000 3,347,040 1.0687 0.549 0.544 0.549 0.544 0.554 6,105,177 0.5482 1.90%
2003-11-26 0 1.050 1.050 1.060 1.040 1.070 2,076,000 2,189,460 1.0547 0.539 0.539 0.544 0.534 0.549 4,046,727 0.5410 0.00%
2003-11-25 0 1.050 1.050 1.060 1.040 1.070 3,966,000 4,196,408 1.0581 0.539 0.539 0.544 0.534 0.549 7,730,885 0.5428 1.94%
2003-11-24 0 1.030 1.020 1.030 1.020 1.050 3,518,000 3,626,300 1.0308 0.528 0.523 0.528 0.523 0.539 6,857,603 0.5288 -0.96%
2003-11-21 0 1.040 1.030 1.040 1.000 1.050 8,786,000 8,920,140 1.0153 0.534 0.528 0.534 0.513 0.539 17,126,465 0.5208 0.00%
2003-11-20 0 1.040 1.030 1.040 1.030 1.080 6,014,000 6,328,320 1.0523 0.534 0.528 0.534 0.528 0.554 11,723,032 0.5398 -1.89%
2003-11-19 0 1.060 1.060 1.070 1.060 1.090 7,530,000 8,053,220 1.0695 0.544 0.544 0.549 0.544 0.559 14,678,156 0.5487 -2.75%
2003-11-18 0 1.090 1.090 1.100 1.080 1.110 6,120,000 6,698,740 1.0946 0.559 0.559 0.564 0.554 0.569 11,929,657 0.5615 0.00%
2003-11-17 0 1.090 1.090 1.100 1.080 1.100 5,010,000 5,454,140 1.0887 0.559 0.559 0.564 0.554 0.564 9,765,945 0.5585 -0.91%
2003-11-14 0 1.100 1.100 1.110 1.100 1.140 5,872,000 6,565,180 1.1180 0.564 0.564 0.569 0.564 0.585 11,446,233 0.5736 -3.51%
2003-11-13 0 1.140 1.130 1.140 1.120 1.150 7,712,000 8,737,640 1.1330 0.585 0.580 0.585 0.575 0.590 15,032,927 0.5812 0.88%
2003-11-12 0 1.130 1.130 1.140 1.120 1.160 11,736,000 13,353,740 1.1378 0.580 0.580 0.585 0.575 0.595 22,876,871 0.5837 -1.74%
2003-11-11 0 1.150 1.140 1.150 1.130 1.180 23,212,000 26,809,200 1.1550 0.590 0.585 0.590 0.580 0.605 45,246,927 0.5925 -2.54%
2003-11-10 0 1.180 1.160 1.170 1.100 1.180 35,868,000 41,012,680 1.1434 0.605 0.595 0.600 0.564 0.605 69,917,146 0.5866 6.31%
2003-11-07 0 1.110 1.100 1.110 1.080 1.120 25,956,000 28,594,120 1.1016 0.569 0.564 0.569 0.554 0.575 50,595,780 0.5651 4.72%
2003-11-06 0 1.060 1.050 1.070 1.040 1.090 7,226,000 7,683,940 1.0634 0.544 0.539 0.549 0.534 0.559 14,085,572 0.5455 0.95%
2003-11-05 0 1.050 1.050 1.060 1.050 1.080 4,240,000 4,519,600 1.0659 0.539 0.539 0.544 0.539 0.554 8,264,991 0.5468 -0.94%
2003-11-04 0 1.060 1.050 1.060 1.050 1.100 9,940,000 10,677,400 1.0742 0.544 0.539 0.544 0.539 0.564 19,375,946 0.5511 -2.75%
2003-11-03 0 1.090 1.080 1.090 1.050 1.100 13,350,000 14,445,140 1.0820 0.559 0.554 0.559 0.539 0.564 26,023,026 0.5551 2.83%
2003-10-31 0 1.060 1.050 1.060 1.020 1.060 7,122,000 7,435,020 1.0440 0.544 0.539 0.544 0.523 0.544 13,882,846 0.5356 2.91%
2003-10-30 0 1.030 1.020 1.030 1.010 1.040 4,284,000 4,384,480 1.0235 0.528 0.523 0.528 0.518 0.534 8,350,760 0.5250 -0.96%
2003-10-29 0 1.040 1.030 1.040 1.030 1.080 6,550,500 6,898,680 1.0532 0.534 0.528 0.534 0.528 0.554 12,768,826 0.5403 -2.80%
2003-10-28 0 1.070 1.060 1.070 1.040 1.070 11,310,000 11,933,320 1.0551 0.549 0.544 0.549 0.534 0.549 22,046,474 0.5413 2.88%
2003-10-27 0 1.040 1.030 1.040 1.020 1.040 5,364,000 5,537,860 1.0324 0.534 0.528 0.534 0.523 0.534 10,455,993 0.5296 1.96%
2003-10-24 0 1.020 1.010 1.020 0.980 1.040 14,420,000 14,622,040 1.0140 0.523 0.518 0.523 0.503 0.534 28,108,767 0.5202 0.00%
2003-10-23 0 1.020 1.010 1.020 1.010 1.080 18,976,000 19,912,380 1.0493 0.523 0.518 0.523 0.518 0.554 36,989,733 0.5383 -7.27%
2003-10-22 0 1.100 1.090 1.100 1.070 1.100 11,466,000 12,402,760 1.0817 0.564 0.559 0.564 0.549 0.564 22,350,563 0.5549 0.00%
2003-10-21 0 1.100 1.090 1.100 1.090 1.130 15,598,000 17,375,400 1.1140 0.564 0.559 0.564 0.559 0.580 30,405,031 0.5715 -0.90%
2003-10-20 0 1.110 1.100 1.110 1.080 1.120 11,806,000 12,981,340 1.0996 0.569 0.564 0.569 0.554 0.575 23,013,322 0.5641 1.83%
2003-10-17 0 1.090 1.090 1.100 1.070 1.120 12,614,000 13,786,780 1.0930 0.559 0.559 0.564 0.549 0.575 24,588,348 0.5607 -1.80%
2003-10-16 0 1.110 1.100 1.110 1.050 1.130 66,732,000 73,237,240 1.0975 0.569 0.564 0.569 0.539 0.580 130,080,042 0.5630 5.71%
2003-10-15 0 1.050 1.040 1.050 1.030 1.050 10,298,000 10,700,460 1.0391 0.539 0.534 0.539 0.528 0.539 20,073,792 0.5331 1.94%
2003-10-14 0 1.030 1.030 1.040 1.010 1.090 34,246,000 36,435,620 1.0639 0.528 0.528 0.534 0.518 0.559 66,755,397 0.5458 -3.74%
2003-10-13 0 1.070 1.060 1.070 0.980 1.070 31,338,000 32,300,380 1.0307 0.549 0.544 0.549 0.503 0.549 61,086,860 0.5288 5.94%
2003-10-10 0 1.010 1.000 1.010 0.970 1.020 19,980,000 19,866,200 0.9943 0.518 0.513 0.518 0.498 0.523 38,946,821 0.5101 3.06%
2003-10-09 0 0.980 0.980 0.990 0.940 0.990 13,382,000 12,933,900 0.9665 0.503 0.503 0.508 0.482 0.508 26,085,403 0.4958 4.26%
2003-10-08 0 0.940 0.940 0.950 0.930 0.970 5,822,000 5,512,220 0.9468 0.482 0.482 0.487 0.477 0.498 11,348,768 0.4857 0.00%
2003-10-07 0 0.940 0.940 0.950 0.940 0.960 1,854,000 1,759,320 0.9489 0.482 0.482 0.487 0.482 0.492 3,613,984 0.4868 -2.08%
2003-10-06 0 0.960 0.950 0.960 0.950 0.970 5,286,000 5,063,120 0.9578 0.492 0.487 0.492 0.487 0.498 10,303,949 0.4914 0.00%
2003-10-03 0 0.960 0.950 0.960 0.950 0.970 10,038,572 9,610,609 0.9574 0.492 0.487 0.492 0.487 0.498 19,568,091 0.4911 -1.03%
2003-10-02 0 0.970 0.950 0.970 0.930 0.970 12,019,428 11,351,145 0.9444 0.498 0.487 0.498 0.477 0.498 23,429,355 0.4845 3.19%
2003-09-30 0 0.940 0.940 0.950 0.920 0.950 4,614,000 4,347,040 0.9421 0.482 0.482 0.487 0.472 0.487 8,994,026 0.4833 1.08%
2003-09-29 0 0.930 0.920 0.930 0.920 0.930 1,448,000 1,336,500 0.9230 0.477 0.472 0.477 0.472 0.477 2,822,572 0.4735 1.09%
2003-09-26 0 0.920 0.920 0.930 0.920 0.930 1,600,000 1,474,440 0.9215 0.472 0.472 0.477 0.472 0.477 3,118,865 0.4727 0.00%
2003-09-25 0 0.920 0.920 0.940 0.920 0.940 5,433,500 5,042,375 0.9280 0.472 0.472 0.482 0.472 0.482 10,591,469 0.4761 -2.13%
2003-09-24 0 0.940 0.940 0.950 0.910 0.950 9,874,000 9,124,540 0.9241 0.482 0.482 0.487 0.467 0.487 19,247,293 0.4741 4.44%
2003-09-23 0 0.900 0.900 0.910 0.880 0.910 7,512,000 6,775,900 0.9020 0.462 0.462 0.467 0.451 0.467 14,643,069 0.4627 -1.10%
2003-09-22 0 0.910 0.900 0.910 0.890 0.920 4,760,000 4,309,160 0.9053 0.467 0.462 0.467 0.457 0.472 9,278,622 0.4644 0.00%
2003-09-19 0 0.910 0.910 0.920 0.910 0.950 6,502,000 6,034,860 0.9282 0.467 0.467 0.472 0.467 0.487 12,674,286 0.4761 -2.15%
2003-09-18 0 0.930 0.930 0.940 0.920 0.970 6,694,000 6,270,840 0.9368 0.477 0.477 0.482 0.472 0.498 13,048,549 0.4806 -3.12%
2003-09-17 0 0.960 0.960 0.970 0.950 1.000 13,660,000 13,311,300 0.9745 0.492 0.492 0.498 0.487 0.513 26,627,306 0.4999 -3.03%
2003-09-16 0 0.990 0.990 1.000 0.970 1.010 6,784,000 6,705,760 0.9885 0.508 0.508 0.513 0.498 0.518 13,223,986 0.5071 -1.98%
2003-09-15 0 1.010 1.010 1.020 0.990 1.020 6,936,000 6,968,840 1.0047 0.518 0.518 0.523 0.508 0.523 13,520,278 0.5154 2.02%
2003-09-11 0 0.990 0.990 1.000 0.950 1.000 13,300,000 13,157,880 0.9893 0.508 0.508 0.513 0.487 0.513 25,925,561 0.5075 3.13%
2003-09-10 0 0.960 0.950 0.960 0.950 1.000 13,304,000 12,887,900 0.9687 0.492 0.487 0.492 0.487 0.513 25,933,359 0.4970 -4.95%
2003-09-09 0 1.010 1.000 1.020 1.010 1.090 11,178,000 11,622,960 1.0398 0.518 0.513 0.523 0.518 0.559 21,789,167 0.5334 -6.48%
2003-09-08 0 1.080 1.070 1.080 1.050 1.080 12,318,000 13,113,640 1.0646 0.554 0.549 0.554 0.539 0.554 24,011,358 0.5461 0.93%
2003-09-05 0 1.070 1.060 1.070 1.050 1.090 23,778,000 25,585,580 1.0760 0.549 0.544 0.549 0.539 0.559 46,350,225 0.5520 0.94%
2003-09-04 0 1.060 1.050 1.070 1.010 1.080 60,994,000 64,114,140 1.0512 0.544 0.539 0.549 0.518 0.554 118,895,014 0.5393 2.91%
2003-09-03 0 1.030 1.020 1.030 0.950 1.030 48,268,000 48,174,280 0.9981 0.528 0.523 0.528 0.487 0.528 94,088,346 0.5120 9.57%
2003-09-02 0 0.940 0.930 0.940 0.930 0.960 2,814,000 2,657,240 0.9443 0.482 0.477 0.482 0.477 0.492 5,485,303 0.4844 -1.05%
2003-09-01 0 0.950 0.950 0.960 0.930 0.970 9,738,000 9,316,500 0.9567 0.487 0.487 0.492 0.477 0.498 18,982,189 0.4908 2.15%
2003-08-29 0 0.930 0.930 0.940 0.910 0.940 7,406,000 6,895,340 0.9310 0.477 0.477 0.482 0.467 0.482 14,436,444 0.4776 2.20%
2003-08-28 0 0.910 0.910 0.920 0.910 0.920 3,668,000 3,360,300 0.9161 0.467 0.467 0.472 0.467 0.472 7,149,997 0.4700 0.00%
2003-08-27 0 0.910 0.900 0.910 0.900 0.930 3,810,000 3,491,760 0.9165 0.467 0.462 0.467 0.462 0.477 7,426,796 0.4702 -1.09%
2003-08-26 0 0.920 0.910 0.920 0.890 0.920 10,060,000 9,104,800 0.9050 0.472 0.467 0.472 0.457 0.472 19,609,861 0.4643 0.00%
2003-08-25 0 0.920 0.920 0.930 0.920 0.970 12,510,000 11,795,560 0.9429 0.472 0.472 0.477 0.472 0.498 24,385,622 0.4837 -4.17%
2003-08-22 0 0.960 0.960 0.970 0.940 0.970 7,962,000 7,633,320 0.9587 0.492 0.492 0.498 0.482 0.498 15,520,250 0.4918 -1.03%
2003-08-21 0 0.970 0.960 0.970 0.940 0.980 12,124,000 11,666,500 0.9623 0.498 0.492 0.498 0.482 0.503 23,633,196 0.4936 1.04%
2003-08-20 0 0.960 0.950 0.960 0.930 0.970 14,198,000 13,551,524 0.9545 0.492 0.487 0.492 0.477 0.498 27,676,024 0.4896 1.05%
2003-08-19 0 0.950 0.950 0.960 0.940 1.030 35,130,000 34,979,140 0.9957 0.487 0.487 0.492 0.482 0.528 68,478,569 0.5108 -4.04%
2003-08-18 0 0.990 0.980 0.990 0.950 0.990 48,068,000 47,042,760 0.9787 0.508 0.503 0.508 0.487 0.508 93,698,488 0.5021 5.32%
2003-08-15 0 0.940 0.930 0.940 0.890 0.950 45,640,000 42,299,760 0.9268 0.482 0.477 0.482 0.457 0.487 88,965,611 0.4755 3.30%
2003-08-14 0 0.910 0.900 0.910 0.890 0.930 32,824,000 29,809,180 0.9082 0.467 0.462 0.467 0.457 0.477 63,983,506 0.4659 2.25%
2003-08-13 0 0.890 0.880 0.890 0.860 0.910 35,354,000 31,530,580 0.8919 0.457 0.451 0.457 0.441 0.467 68,915,210 0.4575 4.71%
2003-08-12 0 0.850 0.850 0.860 0.840 0.860 11,438,000 9,731,240 0.8508 0.436 0.436 0.441 0.431 0.441 22,295,983 0.4365 0.00%
2003-08-11 0 0.850 0.840 0.850 0.840 0.860 3,068,000 2,609,880 0.8507 0.436 0.431 0.436 0.431 0.441 5,980,423 0.4364 1.19%
2003-08-08 0 0.840 0.840 0.850 0.840 0.850 3,888,000 3,297,280 0.8481 0.431 0.431 0.436 0.431 0.436 7,578,841 0.4351 -1.18%
2003-08-07 0 0.850 0.840 0.850 0.840 0.850 4,290,000 3,644,040 0.8494 0.436 0.431 0.436 0.431 0.436 8,362,456 0.4358 1.19%
2003-08-06 0 0.840 0.840 0.850 0.840 0.860 7,036,000 5,979,420 0.8498 0.431 0.431 0.436 0.431 0.441 13,715,207 0.4360 -2.33%
2003-08-05 0 0.860 0.850 0.860 0.850 0.900 15,328,000 13,318,260 0.8689 0.441 0.436 0.441 0.436 0.462 29,878,722 0.4457 -3.37%
2003-08-04 0 0.890 0.880 0.890 0.860 0.890 11,044,000 9,706,080 0.8789 0.457 0.451 0.457 0.441 0.457 21,527,962 0.4509 2.30%
2003-08-01 0 0.870 0.860 0.870 0.850 0.870 7,912,000 6,786,980 0.8578 0.446 0.441 0.446 0.436 0.446 15,422,785 0.4401 2.35%
2003-07-31 0 0.850 0.840 0.850 0.820 0.850 3,200,700 2,672,713 0.8350 0.436 0.431 0.436 0.421 0.436 6,239,094 0.4284 2.41%
2003-07-30 0 0.830 0.830 0.840 0.830 0.850 2,394,000 2,009,520 0.8394 0.426 0.426 0.431 0.426 0.436 4,666,601 0.4306 -1.19%
2003-07-29 0 0.840 0.840 0.850 0.840 0.850 6,080,000 5,098,800 0.8386 0.431 0.431 0.436 0.431 0.436 11,851,685 0.4302 1.20%
2003-07-28 0 0.830 0.820 0.830 0.830 0.860 8,950,000 7,550,700 0.8437 0.426 0.421 0.426 0.426 0.441 17,446,148 0.4328 0.00%
2003-07-25 0 0.830 0.830 0.840 0.830 0.840 1,856,000 1,547,240 0.8336 0.426 0.426 0.431 0.426 0.431 3,617,883 0.4277 0.00%
2003-07-24 0 0.830 0.820 0.830 0.820 0.830 3,062,000 2,539,760 0.8294 0.426 0.421 0.426 0.421 0.426 5,968,727 0.4255 1.22%
2003-07-23 0 0.820 0.810 0.820 0.810 0.850 5,263,000 4,366,640 0.8297 0.421 0.416 0.421 0.416 0.436 10,259,115 0.4256 -3.53%
2003-07-22 0 0.850 0.840 0.850 0.830 0.850 9,140,000 7,666,440 0.8388 0.436 0.431 0.436 0.426 0.436 17,816,514 0.4303 0.00%
2003-07-21 0 0.850 0.850 0.860 0.850 0.890 6,324,000 5,503,140 0.8702 0.436 0.436 0.441 0.436 0.457 12,327,312 0.4464 -2.30%
2003-07-18 0 0.870 0.870 0.880 0.850 0.880 4,272,000 3,682,980 0.8621 0.446 0.446 0.451 0.436 0.451 8,327,368 0.4423 1.16%
2003-07-17 0 0.860 0.850 0.860 0.850 0.900 11,842,000 10,390,820 0.8775 0.441 0.436 0.441 0.436 0.462 23,083,496 0.4501 -4.44%
2003-07-16 0 0.900 0.890 0.900 0.870 0.910 16,978,000 15,201,140 0.8953 0.462 0.457 0.462 0.446 0.467 33,095,051 0.4593 0.00%
2003-07-15 0 0.900 0.890 0.900 0.880 0.930 16,218,000 14,631,780 0.9022 0.462 0.457 0.462 0.451 0.477 31,613,591 0.4628 -3.23%
2003-07-14 0 0.930 0.920 0.930 0.880 0.940 19,604,000 17,873,520 0.9117 0.477 0.472 0.477 0.451 0.482 38,213,888 0.4677 5.68%
2003-07-11 0 0.880 0.870 0.880 0.870 0.890 6,269,000 5,496,680 0.8768 0.451 0.446 0.451 0.446 0.457 12,220,101 0.4498 -1.12%
2003-07-10 0 0.890 0.880 0.890 0.870 0.900 11,595,500 10,291,920 0.8876 0.457 0.451 0.457 0.446 0.462 22,602,996 0.4553 1.14%
2003-07-09 0 0.880 0.880 0.890 0.860 0.890 14,840,000 13,033,660 0.8783 0.451 0.451 0.457 0.441 0.457 28,927,468 0.4506 2.33%
2003-07-08 0 0.860 0.860 0.870 0.860 0.880 6,118,000 5,306,040 0.8673 0.441 0.441 0.446 0.441 0.451 11,925,758 0.4449 0.00%
2003-07-07 0 0.860 0.860 0.870 0.850 0.870 5,484,000 4,702,180 0.8574 0.441 0.441 0.446 0.436 0.446 10,689,908 0.4399 1.18%
2003-07-04 0 0.850 0.840 0.850 0.850 0.870 5,924,000 5,094,280 0.8599 0.436 0.431 0.436 0.436 0.446 11,547,596 0.4412 -2.30%
2003-07-03 0 0.870 0.860 0.870 0.840 0.870 5,926,000 5,080,360 0.8573 0.446 0.441 0.446 0.431 0.446 11,551,494 0.4398 2.35%
2003-07-02 0 0.850 0.840 0.850 0.840 0.860 5,642,000 4,783,160 0.8478 0.436 0.431 0.436 0.431 0.441 10,997,896 0.4349 2.41%
2003-06-30 0 0.830 0.830 0.840 0.830 0.860 4,702,000 3,983,780 0.8473 0.426 0.426 0.431 0.426 0.441 9,165,563 0.4346 0.00%
2003-06-27 0 0.830 0.830 0.850 0.830 0.850 7,802,000 6,546,500 0.8391 0.426 0.426 0.436 0.426 0.436 15,208,363 0.4305 1.22%
2003-06-26 0 0.820 0.820 0.830 0.810 0.830 2,820,000 2,319,600 0.8226 0.421 0.421 0.426 0.416 0.426 5,496,999 0.4220 -1.20%
2003-06-25 0 0.830 0.820 0.830 0.820 0.830 3,952,000 3,272,160 0.8280 0.426 0.421 0.426 0.421 0.426 7,703,595 0.4248 2.47%
2003-06-24 0 0.810 0.810 0.820 0.810 0.830 10,714,000 8,752,780 0.8169 0.416 0.416 0.421 0.416 0.426 20,884,697 0.4191 -3.57%
2003-06-23 0 0.840 0.830 0.840 0.840 0.900 10,540,000 9,246,200 0.8772 0.431 0.426 0.431 0.431 0.462 20,545,520 0.4500 -5.62%
2003-06-20 0 0.890 0.880 0.890 0.870 0.890 6,150,000 5,411,220 0.8799 0.457 0.451 0.457 0.446 0.457 11,988,136 0.4514 -1.11%
2003-06-19 0 0.900 0.890 0.900 0.880 0.900 9,108,000 8,107,980 0.8902 0.462 0.457 0.462 0.451 0.462 17,754,136 0.4567 0.78%
2003-06-18 0 0.920 0.910 0.920 0.910 0.940 16,138,000 14,907,480 0.9238 0.458 0.453 0.458 0.453 0.468 32,408,774 0.4600 -2.13%
2003-06-17 0 0.940 0.940 0.950 0.930 0.970 16,208,000 15,355,980 0.9474 0.468 0.468 0.473 0.463 0.483 32,549,350 0.4718 -1.05%
2003-06-16 0 0.950 0.940 0.950 0.930 0.970 34,389,000 32,697,610 0.9508 0.473 0.468 0.473 0.463 0.483 69,060,933 0.4735 2.15%
2003-06-13 0 0.930 0.930 0.940 0.920 0.960 37,232,000 34,916,100 0.9378 0.463 0.463 0.468 0.458 0.478 74,770,324 0.4670 -1.06%
2003-06-12 0 0.940 0.930 0.940 0.900 0.950 24,560,500 22,893,245 0.9321 0.468 0.463 0.468 0.448 0.473 49,323,070 0.4641 4.44%
2003-06-11 0 0.900 0.890 0.900 0.890 0.920 5,978,000 5,406,480 0.9044 0.448 0.443 0.448 0.443 0.458 12,005,184 0.4503 0.00%
2003-06-10 0 0.900 0.900 0.910 0.880 0.910 6,044,000 5,431,540 0.8987 0.448 0.448 0.453 0.438 0.453 12,137,727 0.4475 0.00%
2003-06-09 0 0.900 0.900 0.910 0.890 0.900 4,176,000 3,750,600 0.8981 0.448 0.448 0.453 0.443 0.448 8,386,358 0.4472 1.12%
2003-06-06 0 0.890 0.890 0.900 0.860 0.900 9,778,000 8,623,940 0.8820 0.443 0.443 0.448 0.428 0.448 19,636,448 0.4392 2.30%
2003-06-05 0 0.870 0.860 0.880 0.860 0.940 12,162,000 11,056,340 0.9091 0.433 0.428 0.438 0.428 0.468 24,424,062 0.4527 -5.43%
2003-06-03 0 0.920 0.920 0.930 0.900 0.930 19,886,000 18,265,260 0.9185 0.458 0.458 0.463 0.448 0.463 39,935,611 0.4574 0.00%
2003-06-02 0 0.920 0.910 0.920 0.900 0.920 26,986,000 24,446,804 0.9059 0.458 0.453 0.458 0.448 0.458 54,194,026 0.4511 4.55%
2003-05-30 0 0.880 0.870 0.880 0.840 0.890 23,608,000 20,481,060 0.8675 0.438 0.433 0.438 0.418 0.443 47,410,233 0.4320 4.76%
2003-05-29 0 0.840 0.830 0.840 0.830 0.850 7,978,000 6,715,460 0.8417 0.418 0.413 0.418 0.413 0.423 16,021,639 0.4191 -2.33%
2003-05-28 0 0.860 0.850 0.860 0.840 0.870 13,128,000 11,193,660 0.8527 0.428 0.423 0.428 0.418 0.433 26,364,010 0.4246 2.38%
2003-05-27 0 0.840 0.830 0.840 0.830 0.880 11,752,000 9,979,520 0.8492 0.418 0.413 0.418 0.413 0.438 23,600,689 0.4228 -4.55%
2003-05-26 0 0.880 0.870 0.880 0.850 0.880 21,188,000 18,360,760 0.8666 0.438 0.433 0.438 0.423 0.438 42,550,323 0.4315 4.76%
2003-05-23 0 0.840 0.830 0.840 0.820 0.890 32,029,100 27,257,551 0.8510 0.418 0.413 0.418 0.408 0.443 64,321,717 0.4238 -2.33%
2003-05-22 0 0.860 0.850 0.860 0.800 0.860 56,044,000 46,729,920 0.8338 0.428 0.423 0.428 0.398 0.428 112,549,099 0.4152 8.86%
2003-05-21 0 0.790 0.790 0.800 0.780 0.810 26,564,000 21,274,940 0.8009 0.393 0.393 0.398 0.388 0.403 53,346,554 0.3988 2.60%
2003-05-20 0 0.770 0.770 0.780 0.750 0.780 9,684,000 7,443,560 0.7686 0.383 0.383 0.388 0.373 0.388 19,447,675 0.3827 1.32%
2003-05-19 0 0.760 0.750 0.760 0.750 0.770 7,672,000 5,817,280 0.7582 0.378 0.373 0.378 0.373 0.383 15,407,121 0.3776 1.33%
2003-05-16 0 0.750 0.740 0.750 0.740 0.760 11,268,000 8,469,620 0.7517 0.373 0.368 0.373 0.368 0.378 22,628,707 0.3743 1.35%
2003-05-15 0 0.740 0.730 0.740 0.730 0.740 2,772,000 2,028,960 0.7319 0.368 0.364 0.368 0.364 0.368 5,566,806 0.3645 0.00%
2003-05-14 0 0.740 0.730 0.740 0.720 0.740 5,990,000 4,367,480 0.7291 0.368 0.364 0.368 0.359 0.368 12,029,282 0.3631 1.37%
2003-05-13 0 0.730 0.730 0.740 0.730 0.740 3,868,000 2,836,440 0.7333 0.364 0.364 0.368 0.364 0.368 7,767,824 0.3652 -1.35%
2003-05-12 0 0.740 0.740 0.750 0.730 0.750 4,682,000 3,458,940 0.7388 0.368 0.368 0.373 0.364 0.373 9,402,521 0.3679 0.00%
2003-05-09 0 0.740 0.730 0.740 0.730 0.780 10,674,000 8,050,720 0.7542 0.368 0.364 0.368 0.364 0.388 21,435,820 0.3756 -1.33%
2003-05-07 0 0.750 0.750 0.760 0.700 0.760 27,874,000 20,513,420 0.7359 0.373 0.373 0.378 0.349 0.378 55,977,332 0.3665 5.63%
2003-05-06 0 0.710 0.700 0.710 0.680 0.720 22,295,000 15,716,670 0.7049 0.354 0.349 0.354 0.339 0.359 44,773,431 0.3510 4.41%
2003-05-05 0 0.680 0.670 0.680 0.650 0.690 16,976,000 11,399,570 0.6715 0.339 0.334 0.339 0.324 0.344 34,091,669 0.3344 4.62%
2003-05-02 0 0.650 0.640 0.650 0.640 0.650 1,605,000 1,033,550 0.6440 0.324 0.319 0.324 0.319 0.324 3,223,205 0.3207 0.00%
2003-04-30 0 0.650 0.640 0.650 0.640 0.660 2,240,000 1,439,600 0.6427 0.324 0.319 0.324 0.319 0.329 4,498,429 0.3200 -1.52%
2003-04-29 0 0.660 0.650 0.660 0.640 0.660 8,674,000 5,608,540 0.6466 0.329 0.324 0.329 0.319 0.329 17,419,365 0.3220 4.76%
2003-04-28 0 0.630 0.620 0.630 0.610 0.630 1,866,000 1,150,080 0.6163 0.314 0.309 0.314 0.304 0.314 3,747,352 0.3069 1.61%
2003-04-25 0 0.620 0.610 0.620 0.600 0.620 5,538,000 3,347,860 0.6045 0.309 0.304 0.309 0.299 0.309 11,121,564 0.3010 1.64%
2003-04-24 0 0.610 0.600 0.610 0.590 0.630 7,196,000 4,374,300 0.6079 0.304 0.299 0.304 0.294 0.314 14,451,205 0.3027 -3.17%
2003-04-23 0 0.630 0.630 0.640 0.630 0.670 6,226,000 4,006,060 0.6434 0.314 0.314 0.319 0.314 0.334 12,503,224 0.3204 -4.55%
2003-04-22 0 0.660 0.650 0.660 0.650 0.660 3,764,000 2,474,580 0.6574 0.329 0.324 0.329 0.324 0.329 7,558,968 0.3274 -1.49%
2003-04-17 0 0.670 0.670 0.680 0.670 0.690 5,754,100 3,915,165 0.6804 0.334 0.334 0.339 0.334 0.344 11,555,542 0.3388 -2.90%
2003-04-16 0 0.690 0.680 0.690 0.670 0.690 2,496,000 1,704,140 0.6827 0.344 0.339 0.344 0.334 0.344 5,012,536 0.3400 2.99%
2003-04-15 0 0.670 0.670 0.680 0.670 0.720 10,350,000 7,060,540 0.6822 0.334 0.334 0.339 0.334 0.359 20,785,154 0.3397 -4.29%
2003-04-14 0 0.700 0.690 0.700 0.690 0.720 4,046,000 2,844,700 0.7031 0.349 0.344 0.349 0.344 0.359 8,125,288 0.3501 -2.78%
2003-04-11 0 0.720 0.710 0.720 0.710 0.720 2,400,000 1,726,200 0.7193 0.359 0.354 0.359 0.354 0.359 4,819,746 0.3582 0.00%
2003-04-10 0 0.720 0.710 0.720 0.690 0.720 1,600,000 1,134,040 0.7088 0.359 0.354 0.359 0.344 0.359 3,213,164 0.3529 1.41%
2003-04-09 0 0.710 0.700 0.710 0.690 0.760 12,742,000 9,101,420 0.7143 0.354 0.349 0.354 0.344 0.378 25,588,834 0.3557 -5.33%
2003-04-08 0 0.750 0.750 0.760 0.750 0.780 7,559,000 5,719,250 0.7566 0.373 0.373 0.378 0.373 0.388 15,180,191 0.3768 -3.85%
2003-04-07 0 0.780 0.780 0.790 0.770 0.780 4,632,000 3,584,960 0.7740 0.388 0.388 0.393 0.383 0.388 9,302,110 0.3854 0.00%
2003-04-04 0 0.780 0.780 0.790 0.760 0.780 3,680,000 2,846,340 0.7735 0.388 0.388 0.393 0.378 0.388 7,390,277 0.3851 1.30%
2003-04-03 0 0.770 0.760 0.780 0.760 0.780 5,208,000 3,993,840 0.7669 0.383 0.378 0.388 0.378 0.388 10,458,849 0.3819 1.32%
2003-04-02 0 0.760 0.760 0.770 0.750 0.770 4,152,000 3,154,000 0.7596 0.378 0.378 0.383 0.373 0.383 8,338,160 0.3783 1.33%
2003-04-01 0 0.750 0.750 0.770 0.750 0.770 4,496,000 3,406,120 0.7576 0.373 0.373 0.383 0.373 0.383 9,028,991 0.3772 -2.60%
2003-03-31 0 0.770 0.760 0.770 0.750 0.780 4,884,000 3,714,200 0.7605 0.383 0.378 0.383 0.373 0.388 9,808,183 0.3787 -1.28%
2003-03-28 0 0.780 0.780 0.790 0.770 0.790 4,694,000 3,684,320 0.7849 0.388 0.388 0.393 0.383 0.393 9,426,620 0.3908 1.30%
2003-03-27 0 0.770 0.760 0.770 0.770 0.800 6,658,000 5,173,980 0.7771 0.383 0.378 0.383 0.383 0.398 13,370,778 0.3870 -2.53%
2003-03-26 0 0.790 0.790 0.800 0.790 0.820 3,760,000 3,024,200 0.8043 0.393 0.393 0.398 0.393 0.408 7,550,935 0.4005 -3.66%
2003-03-25 0 0.820 0.810 0.820 0.810 0.830 434,000 353,600 0.8147 0.408 0.403 0.408 0.403 0.413 871,571 0.4057 0.00%
2003-03-24 0 0.820 0.810 0.820 0.820 0.840 2,062,000 1,697,820 0.8234 0.408 0.403 0.408 0.408 0.418 4,140,965 0.4100 -1.20%
2003-03-21 0 0.830 0.830 0.840 0.820 0.840 1,774,000 1,472,440 0.8300 0.413 0.413 0.418 0.408 0.418 3,562,595 0.4133 1.22%
2003-03-20 0 0.820 0.820 0.830 0.810 0.840 4,282,000 3,547,580 0.8285 0.408 0.408 0.413 0.403 0.418 8,599,230 0.4125 -1.20%
2003-03-19 0 0.830 0.820 0.830 0.800 0.840 4,344,000 3,553,380 0.8180 0.413 0.408 0.413 0.398 0.418 8,723,740 0.4073 2.47%
2003-03-18 0 0.810 0.800 0.810 0.800 0.810 3,950,000 3,175,600 0.8039 0.403 0.398 0.403 0.398 0.403 7,932,498 0.4003 3.85%
2003-03-17 0 0.780 0.780 0.790 0.780 0.810 706,000 555,300 0.7865 0.388 0.388 0.393 0.388 0.403 1,417,809 0.3917 -3.70%
2003-03-14 0 0.810 0.800 0.810 0.800 0.830 3,124,000 2,554,360 0.8177 0.403 0.398 0.403 0.398 0.413 6,273,703 0.4072 2.53%
2003-03-13 0 0.790 0.780 0.790 0.780 0.810 3,611,690 2,857,271 0.7911 0.393 0.388 0.393 0.388 0.403 7,253,095 0.3939 -1.25%
2003-03-12 0 0.800 0.800 0.810 0.770 0.810 3,684,000 2,917,560 0.7920 0.398 0.398 0.403 0.383 0.403 7,398,310 0.3944 5.26%
2003-03-11 0 0.760 0.760 0.770 0.740 0.790 14,936,000 11,357,540 0.7604 0.378 0.378 0.383 0.368 0.393 29,994,885 0.3786 -2.56%
2003-03-10 0 0.780 0.780 0.790 0.770 0.830 7,194,000 5,672,520 0.7885 0.388 0.388 0.393 0.383 0.413 14,447,188 0.3926 -4.88%
2003-03-07 0 0.820 0.820 0.830 0.800 0.870 8,033,690 6,601,760 0.8218 0.408 0.408 0.413 0.398 0.433 16,133,477 0.4092 0.00%
2003-03-06 0 0.820 0.810 0.820 0.810 0.880 9,416,000 7,907,020 0.8397 0.408 0.403 0.408 0.403 0.438 18,909,470 0.4182 -5.75%
2003-03-05 0 0.870 0.870 0.880 0.860 0.900 6,949,851 6,067,676 0.8731 0.433 0.433 0.438 0.428 0.448 13,956,881 0.4347 -4.40%
2003-03-04 0 0.910 0.900 0.910 0.890 0.920 2,027,690 1,844,593 0.9097 0.453 0.448 0.453 0.443 0.458 4,072,063 0.4530 -1.09%
2003-03-03 0 0.920 0.920 0.930 0.920 0.940 1,750,951 1,629,047 0.9304 0.458 0.458 0.463 0.458 0.468 3,516,308 0.4633 0.00%
2003-02-28 0 0.920 0.920 0.930 0.910 0.930 1,834,000 1,689,380 0.9211 0.458 0.458 0.463 0.453 0.463 3,683,089 0.4587 -1.08%
2003-02-27 0 0.930 0.920 0.930 0.910 0.940 3,451,359 3,188,290 0.9238 0.463 0.458 0.463 0.453 0.468 6,931,114 0.4600 0.00%
2003-02-26 0 0.930 0.930 0.940 0.930 0.950 2,358,000 2,202,240 0.9339 0.463 0.463 0.468 0.463 0.473 4,735,400 0.4651 -1.06%
2003-02-25 0 0.940 0.930 0.950 0.920 0.940 3,788,000 3,539,520 0.9344 0.468 0.463 0.473 0.458 0.468 7,607,166 0.4653 -2.08%
2003-02-24 0 0.960 0.950 0.960 0.940 0.980 3,158,000 3,013,820 0.9543 0.478 0.473 0.478 0.468 0.488 6,341,982 0.4752 -1.03%
2003-02-21 0 0.970 0.960 0.970 0.960 0.980 2,468,000 2,392,580 0.9694 0.483 0.478 0.483 0.478 0.488 4,956,305 0.4827 -2.02%
2003-02-20 0 0.990 0.980 0.990 0.970 0.990 1,740,000 1,705,400 0.9801 0.493 0.488 0.493 0.483 0.493 3,494,316 0.4880 1.02%
2003-02-19 0 0.980 0.980 0.990 0.960 0.980 5,652,000 5,503,840 0.9738 0.488 0.488 0.493 0.478 0.488 11,350,501 0.4849 0.00%
2003-02-18 0 0.980 0.980 0.990 0.980 1.010 6,478,000 6,470,440 0.9988 0.488 0.488 0.493 0.488 0.503 13,009,297 0.4974 0.00%
2003-02-17 0 0.980 0.980 0.990 0.970 0.990 6,814,000 6,679,900 0.9803 0.488 0.488 0.493 0.483 0.493 13,684,062 0.4882 1.03%
2003-02-14 0 0.970 0.970 0.980 0.970 1.020 5,910,000 5,851,900 0.9902 0.483 0.483 0.488 0.483 0.508 11,868,624 0.4931 -3.96%
2003-02-13 0 1.010 1.010 1.020 1.000 1.050 26,872,500 27,507,090 1.0236 0.503 0.503 0.508 0.498 0.523 53,966,092 0.5097 0.00%
2003-02-12 0 1.010 1.000 1.010 0.950 1.010 12,806,000 12,608,280 0.9846 0.503 0.498 0.503 0.473 0.503 25,717,361 0.4903 6.32%
2003-02-11 0 0.950 0.950 0.960 0.940 0.960 5,346,000 5,053,660 0.9453 0.473 0.473 0.478 0.468 0.478 10,735,984 0.4707 1.06%
2003-02-10 0 0.940 0.930 0.940 0.930 0.960 6,372,000 5,998,120 0.9413 0.468 0.463 0.468 0.463 0.478 12,796,425 0.4687 -2.08%
2003-02-07 0 0.960 0.950 0.960 0.940 0.980 13,008,000 12,483,340 0.9597 0.478 0.473 0.478 0.468 0.488 26,123,023 0.4779 -2.04%
2003-02-06 0 0.980 0.980 0.990 0.960 0.990 27,638,000 26,960,420 0.9755 0.488 0.488 0.493 0.478 0.493 55,503,390 0.4857 3.16%
2003-02-05 0 0.950 0.950 0.960 0.910 0.960 13,114,000 12,376,760 0.9438 0.473 0.473 0.478 0.453 0.478 26,335,895 0.4700 4.40%
2003-02-04 0 0.910 0.900 0.910 0.900 0.910 5,499,500 4,981,785 0.9059 0.453 0.448 0.453 0.448 0.453 11,044,247 0.4511 0.00%
2003-01-30 0 0.910 0.900 0.910 0.900 0.920 2,480,000 2,254,720 0.9092 0.453 0.448 0.453 0.448 0.458 4,980,404 0.4527 1.11%
2003-01-29 0 0.900 0.890 0.900 0.900 0.910 2,528,000 2,285,900 0.9042 0.448 0.443 0.448 0.448 0.453 5,076,799 0.4503 -1.10%
2003-01-28 0 0.910 0.900 0.910 0.890 0.910 2,334,000 2,107,020 0.9028 0.453 0.448 0.453 0.443 0.453 4,687,203 0.4495 2.25%
2003-01-27 0 0.890 0.880 0.890 0.880 0.900 4,136,000 3,702,080 0.8951 0.443 0.438 0.443 0.438 0.448 8,306,029 0.4457 -2.20%
2003-01-24 0 0.910 0.900 0.920 0.900 0.920 6,532,000 5,893,280 0.9022 0.453 0.448 0.458 0.448 0.458 13,117,742 0.4493 0.00%
2003-01-23 0 0.910 0.900 0.910 0.900 0.930 8,554,000 7,819,720 0.9142 0.453 0.448 0.453 0.448 0.463 17,178,378 0.4552 -2.15%
2003-01-22 0 0.930 0.930 0.940 0.920 0.940 12,642,000 11,780,900 0.9319 0.463 0.463 0.468 0.458 0.468 25,388,011 0.4640 -1.06%
2003-01-21 0 0.940 0.930 0.940 0.900 0.940 19,468,000 18,001,000 0.9246 0.468 0.463 0.468 0.448 0.468 39,096,172 0.4604 4.44%
2003-01-20 0 0.900 0.890 0.900 0.870 0.900 6,950,000 6,123,800 0.8811 0.448 0.443 0.448 0.433 0.448 13,957,181 0.4388 1.12%
2003-01-17 0 0.890 0.880 0.890 0.880 0.890 11,122,000 9,813,460 0.8823 0.443 0.438 0.443 0.438 0.443 22,335,506 0.4394 0.00%
2003-01-16 0 0.890 0.880 0.890 0.880 0.900 18,208,200 16,236,374 0.8917 0.443 0.438 0.443 0.438 0.448 36,566,207 0.4440 -2.20%
2003-01-15 0 0.910 0.910 0.920 0.900 0.950 16,242,000 14,949,808 0.9204 0.453 0.453 0.458 0.448 0.473 32,617,630 0.4583 -4.21%
2003-01-14 0 0.950 0.950 0.960 0.940 1.000 16,720,000 16,096,900 0.9627 0.473 0.473 0.478 0.468 0.498 33,577,563 0.4794 -3.06%
2003-01-13 0 0.980 0.980 0.990 0.960 1.000 28,546,500 28,007,775 0.9811 0.488 0.488 0.493 0.478 0.498 57,327,865 0.4886 4.26%
2003-01-10 0 0.940 0.940 0.950 0.890 0.950 64,782,000 59,435,060 0.9175 0.468 0.468 0.473 0.443 0.473 130,096,990 0.4569 9.30%
2003-01-09 0 0.860 0.860 0.870 0.810 0.880 27,606,000 23,388,440 0.8472 0.428 0.428 0.433 0.403 0.438 55,439,127 0.4219 4.88%
2003-01-08 0 0.820 0.810 0.820 0.810 0.840 8,908,000 7,333,180 0.8232 0.408 0.403 0.408 0.403 0.418 17,889,290 0.4099 0.00%
2003-01-07 0 0.820 0.820 0.830 0.810 0.820 3,912,000 3,206,140 0.8196 0.408 0.408 0.413 0.403 0.408 7,856,186 0.4081 1.23%
2003-01-06 0 0.810 0.810 0.820 0.810 0.830 2,132,000 1,745,980 0.8189 0.403 0.403 0.408 0.403 0.413 4,281,541 0.4078 -1.22%
2003-01-03 0 0.820 0.810 0.820 0.800 0.830 1,723,000 1,404,880 0.8154 0.408 0.403 0.408 0.398 0.413 3,460,176 0.4060 2.50%
2003-01-02 0 0.800 0.790 0.800 0.790 0.810 394,000 314,140 0.7973 0.398 0.393 0.398 0.393 0.403 791,242 0.3970 0.00%
2002-12-31 0 0.800 0.800 0.810 0.790 0.800 1,350,000 1,076,100 0.7971 0.398 0.398 0.403 0.393 0.398 2,711,107 0.3969 1.27%
2002-12-30 0 0.790 0.790 0.800 0.790 0.830 2,621,000 2,124,330 0.8105 0.393 0.393 0.398 0.393 0.413 5,263,564 0.4036 -3.66%
2002-12-27 0 0.820 0.820 0.830 0.820 0.830 1,458,000 1,205,560 0.8269 0.408 0.408 0.413 0.408 0.413 2,927,996 0.4117 -1.20%
2002-12-24 0 0.830 0.820 0.830 0.830 0.840 4,798,000 3,982,520 0.8300 0.413 0.408 0.413 0.413 0.418 9,635,475 0.4133 0.00%
2002-12-23 0 0.830 0.830 0.840 0.830 0.840 1,698,000 1,411,760 0.8314 0.413 0.413 0.418 0.413 0.418 3,409,970 0.4140 -1.19%
2002-12-20 0 0.840 0.840 0.850 0.820 0.850 4,928,000 4,106,620 0.8333 0.418 0.418 0.423 0.408 0.423 9,896,545 0.4150 -1.18%
2002-12-19 0 0.850 0.850 0.860 0.850 0.870 2,204,000 1,879,920 0.8530 0.423 0.423 0.428 0.423 0.433 4,426,133 0.4247 -1.16%
2002-12-18 0 0.860 0.850 0.860 0.860 0.890 2,528,000 2,196,360 0.8688 0.428 0.423 0.428 0.428 0.443 5,076,799 0.4326 -2.27%
2002-12-17 0 0.880 0.870 0.880 0.870 0.890 2,298,000 2,031,600 0.8841 0.438 0.433 0.438 0.433 0.443 4,614,907 0.4402 1.15%
2002-12-16 0 0.870 0.870 0.880 0.870 0.890 676,000 590,120 0.8730 0.433 0.433 0.438 0.433 0.443 1,357,562 0.4347 -2.25%
2002-12-13 0 0.890 0.880 0.890 0.870 0.890 3,091,000 2,717,840 0.8793 0.443 0.438 0.443 0.433 0.443 6,207,431 0.4378 2.30%
2002-12-12 0 0.870 0.860 0.870 0.860 0.880 4,351,200 3,783,052 0.8694 0.433 0.428 0.433 0.428 0.438 8,738,199 0.4329 1.16%
2002-12-11 0 0.860 0.850 0.860 0.850 0.880 5,629,000 4,862,440 0.8638 0.428 0.423 0.428 0.423 0.438 11,304,312 0.4301 0.00%
2002-12-10 0 0.860 0.860 0.870 0.860 0.890 7,825,000 6,784,420 0.8670 0.428 0.428 0.433 0.428 0.443 15,714,380 0.4317 -3.37%
2002-12-09 0 0.890 0.890 0.900 0.890 0.910 1,953,955 1,753,942 0.8976 0.443 0.443 0.448 0.443 0.453 3,923,986 0.4470 0.00%
2002-12-06 0 0.890 0.890 0.900 0.890 0.910 3,380,000 3,027,300 0.8957 0.443 0.443 0.448 0.443 0.453 6,787,809 0.4460 -1.11%
2002-12-05 0 0.900 0.890 0.900 0.880 0.900 2,300,000 2,048,440 0.8906 0.448 0.443 0.448 0.438 0.448 4,618,923 0.4435 0.00%
2002-12-04 0 0.900 0.890 0.900 0.880 0.920 7,184,000 6,497,000 0.9044 0.448 0.443 0.448 0.438 0.458 14,427,106 0.4503 -3.23%
2002-12-03 0 0.930 0.930 0.940 0.920 0.950 12,848,000 12,043,420 0.9374 0.463 0.463 0.468 0.458 0.473 25,801,706 0.4668 0.00%
2002-12-02 0 0.930 0.930 0.940 0.890 0.940 12,642,000 11,613,580 0.9187 0.463 0.463 0.468 0.443 0.468 25,388,011 0.4574 3.33%
2002-11-29 0 0.900 0.880 0.900 0.880 0.910 2,810,000 2,503,420 0.8909 0.448 0.438 0.448 0.438 0.453 5,643,119 0.4436 -1.10%
2002-11-28 0 0.910 0.900 0.910 0.900 0.910 3,690,000 3,338,280 0.9047 0.453 0.448 0.453 0.448 0.453 7,410,359 0.4505 2.25%
2002-11-27 0 0.890 0.880 0.890 0.890 0.910 555,500 494,570 0.8903 0.443 0.438 0.443 0.443 0.453 1,115,570 0.4433 -1.11%
2002-11-26 0 0.900 0.900 0.910 0.900 0.920 3,406,000 3,108,180 0.9126 0.448 0.448 0.453 0.448 0.458 6,840,023 0.4544 -1.10%
2002-11-25 0 0.910 0.900 0.910 0.890 0.910 1,802,000 1,632,020 0.9057 0.453 0.448 0.453 0.443 0.453 3,618,826 0.4510 2.25%
2002-11-22 0 0.890 0.880 0.890 0.880 0.900 4,332,000 3,851,920 0.8892 0.443 0.438 0.443 0.438 0.448 8,699,641 0.4428 1.14%
2002-11-21 0 0.880 0.870 0.880 0.880 0.900 5,886,000 5,226,040 0.8879 0.438 0.433 0.438 0.438 0.448 11,820,427 0.4421 0.00%
2002-11-20 0 0.880 0.880 0.890 0.880 0.890 826,000 733,380 0.8879 0.438 0.438 0.443 0.438 0.443 1,658,796 0.4421 -1.12%
2002-11-19 0 0.890 0.890 0.900 0.880 0.900 1,786,000 1,588,900 0.8896 0.443 0.443 0.448 0.438 0.448 3,586,694 0.4430 -1.11%
2002-11-18 0 0.900 0.900 0.910 0.890 0.930 7,912,000 7,121,200 0.9001 0.448 0.448 0.453 0.443 0.463 15,889,096 0.4482 0.00%
2002-11-15 0 0.900 0.900 0.910 0.870 0.910 3,512,000 3,140,560 0.8942 0.448 0.448 0.453 0.433 0.453 7,052,895 0.4453 2.27%
2002-11-14 0 0.880 0.870 0.880 0.860 0.880 3,009,000 2,628,400 0.8735 0.438 0.433 0.438 0.428 0.438 6,042,756 0.4350 3.53%
2002-11-13 0 0.850 0.850 0.860 0.850 0.860 4,472,000 3,814,560 0.8530 0.423 0.423 0.428 0.423 0.428 8,980,793 0.4247 0.00%
2002-11-12 0 0.850 0.850 0.860 0.850 0.870 3,534,000 3,049,800 0.8630 0.423 0.423 0.428 0.423 0.433 7,097,076 0.4297 -1.16%
2002-11-11 0 0.860 0.850 0.860 0.850 0.880 1,073,200 921,032 0.8582 0.428 0.423 0.428 0.423 0.438 2,155,230 0.4273 -1.15%
2002-11-08 0 0.870 0.870 0.880 0.860 0.890 4,716,000 4,151,560 0.8803 0.433 0.433 0.438 0.428 0.443 9,470,801 0.4384 1.16%
2002-11-07 0 0.860 0.850 0.860 0.850 0.870 3,058,000 2,625,500 0.8586 0.428 0.423 0.428 0.423 0.433 6,141,160 0.4275 0.00%
2002-11-06 0 0.860 0.850 0.860 0.840 0.870 5,913,000 5,038,800 0.8522 0.428 0.423 0.428 0.418 0.433 11,874,649 0.4243 -1.15%
2002-11-05 0 0.870 0.860 0.870 0.850 0.890 3,945,000 3,415,560 0.8658 0.433 0.428 0.433 0.423 0.443 7,922,457 0.4311 -1.14%
2002-11-04 0 0.880 0.870 0.890 0.870 0.900 3,770,000 3,331,820 0.8838 0.438 0.433 0.443 0.433 0.448 7,571,017 0.4401 2.33%
2002-11-01 0 0.860 0.860 0.870 0.860 0.880 2,546,000 2,210,300 0.8681 0.428 0.428 0.433 0.428 0.438 5,112,947 0.4323 -1.15%
2002-10-31 0 0.870 0.870 0.880 0.860 0.900 2,298,000 2,031,600 0.8841 0.433 0.433 0.438 0.428 0.448 4,614,907 0.4402 -2.25%
2002-10-30 0 0.890 0.880 0.890 0.860 0.910 8,488,000 7,522,260 0.8862 0.443 0.438 0.443 0.428 0.453 17,045,835 0.4413 3.49%
2002-10-29 0 0.860 0.860 0.870 0.860 0.930 7,208,000 6,367,440 0.8834 0.428 0.428 0.433 0.428 0.463 14,475,303 0.4399 -8.51%
2002-10-28 0 0.940 0.940 0.950 0.920 0.950 4,026,000 3,773,900 0.9374 0.468 0.468 0.473 0.458 0.473 8,085,124 0.4668 2.17%
2002-10-25 0 0.920 0.920 0.930 0.920 0.950 2,740,000 2,540,000 0.9270 0.458 0.458 0.463 0.458 0.473 5,502,543 0.4616 -3.16%
2002-10-24 0 0.950 0.940 0.950 0.930 0.970 3,430,776 3,256,706 0.9493 0.473 0.468 0.473 0.463 0.483 6,889,779 0.4727 -1.04%
2002-10-23 0 0.960 0.950 0.960 0.920 0.960 7,642,000 7,178,320 0.9393 0.478 0.473 0.478 0.458 0.478 15,346,874 0.4677 3.23%
2002-10-22 0 0.930 0.920 0.930 0.910 0.950 5,782,000 5,366,820 0.9282 0.463 0.458 0.463 0.453 0.473 11,611,571 0.4622 0.00%
2002-10-21 0 0.930 0.920 0.930 0.910 0.970 4,316,000 4,042,200 0.9366 0.463 0.458 0.463 0.453 0.483 8,667,510 0.4664 -4.12%
2002-10-18 0 0.970 0.960 0.970 0.950 0.980 15,768,000 15,248,980 0.9671 0.483 0.478 0.483 0.473 0.488 31,665,730 0.4816 4.30%
2002-10-17 0 0.930 0.920 0.930 0.860 0.940 18,032,000 16,203,160 0.8986 0.463 0.458 0.463 0.428 0.468 36,212,357 0.4474 8.14%
2002-10-16 0 0.860 0.850 0.860 0.850 0.880 5,428,000 4,720,548 0.8697 0.428 0.423 0.428 0.423 0.438 10,900,659 0.4331 2.38%
2002-10-15 0 0.840 0.840 0.850 0.820 0.850 5,927,000 4,942,650 0.8339 0.418 0.418 0.423 0.408 0.423 11,902,764 0.4153 5.00%
2002-10-11 0 0.800 0.800 0.810 0.780 0.810 2,966,000 2,353,740 0.7936 0.398 0.398 0.403 0.388 0.403 5,956,403 0.3952 3.90%
2002-10-10 0 0.770 0.770 0.780 0.760 0.790 1,972,000 1,532,780 0.7773 0.383 0.383 0.388 0.378 0.393 3,960,225 0.3870 -3.75%
2002-10-09 0 0.800 0.800 0.810 0.800 0.820 3,558,000 2,879,220 0.8092 0.398 0.398 0.403 0.398 0.408 7,145,273 0.4030 -1.23%
2002-10-08 0 0.810 0.800 0.810 0.790 0.850 15,830,000 12,809,540 0.8092 0.403 0.398 0.403 0.393 0.423 31,790,240 0.4029 -5.81%
2002-10-07 0 0.860 0.860 0.880 0.850 0.900 3,192,000 2,776,180 0.8697 0.428 0.428 0.438 0.423 0.448 6,410,262 0.4331 -4.44%
2002-10-04 0 0.900 0.900 0.910 0.890 0.910 3,080,000 2,764,400 0.8975 0.448 0.448 0.453 0.443 0.453 6,185,341 0.4469 0.00%
2002-10-03 0 0.900 0.880 0.900 0.870 0.960 9,802,000 8,896,800 0.9077 0.448 0.438 0.448 0.433 0.478 19,684,645 0.4520 -7.22%
2002-10-02 0 0.970 0.970 0.980 0.960 0.990 1,900,000 1,858,060 0.9779 0.483 0.483 0.488 0.478 0.493 3,815,632 0.4870 1.04%
2002-09-30 0 0.960 0.960 0.970 0.950 1.030 2,998,000 2,905,040 0.9690 0.478 0.478 0.483 0.473 0.513 6,020,666 0.4825 -6.80%
2002-09-27 0 1.030 1.020 1.030 1.020 1.030 900,000 920,560 1.0228 0.513 0.508 0.513 0.508 0.513 1,807,405 0.5093 1.98%
2002-09-26 0 1.010 1.010 1.020 1.010 1.020 1,766,000 1,790,480 1.0139 0.503 0.503 0.508 0.503 0.508 3,546,530 0.5049 1.00%
2002-09-25 0 1.000 1.000 1.010 0.970 1.010 1,902,000 1,895,380 0.9965 0.498 0.498 0.503 0.483 0.503 3,819,649 0.4962 0.00%
2002-09-24 0 1.000 1.000 1.010 0.990 1.010 2,246,000 2,255,060 1.0040 0.498 0.498 0.503 0.493 0.503 4,510,479 0.5000 -0.99%
2002-09-23 0 1.010 1.010 1.020 0.990 1.010 994,000 998,340 1.0044 0.503 0.503 0.508 0.493 0.503 1,996,178 0.5001 1.00%
2002-09-20 0 1.000 1.000 1.030 0.980 1.030 3,040,000 3,043,440 1.0011 0.498 0.498 0.513 0.488 0.513 6,105,011 0.4985 -0.99%
2002-09-19 0 1.010 1.000 1.020 1.000 1.030 1,836,000 1,849,480 1.0073 0.503 0.498 0.508 0.498 0.513 3,687,106 0.5016 -0.98%
2002-09-18 0 1.020 1.020 1.030 0.990 1.040 2,688,000 2,724,860 1.0137 0.508 0.508 0.513 0.493 0.518 5,398,115 0.5048 0.99%
2002-09-17 0 1.010 1.010 1.020 1.010 1.030 3,040,000 3,099,060 1.0194 0.503 0.503 0.508 0.503 0.513 6,105,011 0.5076 1.00%
2002-09-16 0 1.000 1.000 1.010 0.990 1.040 2,876,000 2,892,180 1.0056 0.498 0.498 0.503 0.493 0.518 5,775,662 0.5008 -4.76%
2002-09-13 0 1.050 1.050 1.060 1.050 1.070 3,216,000 3,393,360 1.0551 0.523 0.523 0.528 0.523 0.533 6,458,459 0.5254 -2.78%
2002-09-12 0 1.080 1.080 1.090 1.070 1.100 2,676,000 2,914,660 1.0892 0.538 0.538 0.543 0.533 0.548 5,374,017 0.5424 1.89%
2002-09-11 0 1.060 1.060 1.070 1.060 1.100 1,044,000 1,122,200 1.0749 0.528 0.528 0.533 0.528 0.548 2,096,589 0.5353 -2.75%
2002-09-10 0 1.090 1.080 1.090 1.020 1.090 5,614,000 5,942,120 1.0584 0.543 0.538 0.543 0.508 0.543 11,274,189 0.5271 9.00%
2002-09-09 0 1.000 0.990 1.000 0.990 1.040 1,274,000 1,279,000 1.0039 0.498 0.493 0.498 0.493 0.518 2,558,482 0.4999 -0.99%
2002-09-06 0 1.010 0.990 1.010 0.990 1.030 1,278,000 1,282,320 1.0034 0.503 0.493 0.503 0.493 0.513 2,566,515 0.4996 -1.94%
2002-09-05 0 1.030 1.030 1.040 1.020 1.060 2,437,200 2,528,548 1.0375 0.513 0.513 0.518 0.508 0.528 4,894,452 0.5166 0.00%
2002-09-04 0 1.030 1.020 1.030 0.970 1.030 2,280,000 2,278,280 0.9992 0.513 0.508 0.513 0.483 0.513 4,578,759 0.4976 3.00%
2002-09-03 0 1.000 1.010 1.020 0.990 1.040 4,990,000 5,005,400 1.0031 0.498 0.503 0.508 0.493 0.518 10,021,055 0.4995 -1.96%
2002-09-02 0 1.020 1.020 1.030 1.010 1.070 1,806,000 1,864,900 1.0326 0.508 0.508 0.513 0.503 0.533 3,626,859 0.5142 -3.77%
2002-08-30 0 1.060 1.060 1.070 1.060 1.090 796,000 855,220 1.0744 0.528 0.528 0.533 0.528 0.543 1,598,549 0.5350 -0.93%
2002-08-29 0 1.070 1.070 1.080 1.050 1.080 686,000 727,180 1.0600 0.533 0.533 0.538 0.523 0.538 1,377,644 0.5278 -0.93%
2002-08-28 0 1.080 1.070 1.080 1.040 1.100 1,232,000 1,327,320 1.0774 0.538 0.533 0.538 0.518 0.548 2,474,136 0.5365 1.89%
2002-08-27 0 1.060 1.060 1.070 1.060 1.080 1,394,000 1,486,340 1.0662 0.528 0.528 0.533 0.528 0.538 2,799,469 0.5309 -2.75%
2002-08-26 0 1.090 1.090 1.100 1.070 1.100 1,310,000 1,417,060 1.0817 0.543 0.543 0.548 0.533 0.548 2,630,778 0.5386 -1.80%
2002-08-23 0 1.110 1.100 1.110 1.100 1.130 3,918,000 4,379,740 1.1179 0.553 0.548 0.553 0.548 0.563 7,868,235 0.5566 -0.89%
2002-08-22 0 1.120 1.120 1.130 1.110 1.140 3,915,000 4,399,370 1.1237 0.558 0.558 0.563 0.553 0.568 7,862,210 0.5596 0.90%
2002-08-21 0 1.110 1.110 1.120 1.070 1.130 4,402,000 4,887,840 1.1104 0.553 0.553 0.558 0.533 0.563 8,840,217 0.5529 3.74%
2002-08-20 0 1.070 1.060 1.070 1.070 1.100 4,170,000 4,526,800 1.0856 0.533 0.528 0.533 0.533 0.548 8,374,308 0.5406 0.00%
2002-08-19 0 1.070 1.060 1.070 1.040 1.070 2,112,000 2,230,700 1.0562 0.533 0.528 0.533 0.518 0.533 4,241,376 0.5259 1.90%
2002-08-16 0 1.050 1.040 1.050 1.010 1.060 4,944,000 5,126,580 1.0369 0.523 0.518 0.523 0.503 0.528 9,928,676 0.5163 1.94%
2002-08-15 0 1.030 1.020 1.030 0.970 1.040 6,770,500 6,831,795 1.0091 0.513 0.508 0.513 0.483 0.518 13,596,704 0.5025 7.29%
2002-08-14 0 0.960 0.950 0.960 0.940 0.990 3,080,000 2,964,540 0.9625 0.478 0.473 0.478 0.468 0.493 6,185,341 0.4793 -3.03%
2002-08-13 0 0.990 0.980 1.000 0.980 1.010 3,626,000 3,608,040 0.9950 0.493 0.488 0.498 0.488 0.503 7,281,833 0.4955 0.00%
2002-08-12 0 0.990 0.980 0.990 0.980 1.050 3,402,000 3,418,480 1.0048 0.493 0.488 0.493 0.488 0.523 6,831,990 0.5004 -5.71%
2002-08-09 0 1.050 1.050 1.060 1.050 1.080 1,664,000 1,773,260 1.0657 0.523 0.523 0.528 0.523 0.538 3,341,690 0.5306 -0.94%
2002-08-08 0 1.060 1.050 1.060 1.050 1.080 2,916,000 3,078,860 1.0559 0.528 0.523 0.528 0.523 0.538 5,855,991 0.5258 -0.93%
2002-08-07 0 1.070 1.070 1.080 1.070 1.090 3,342,000 3,588,420 1.0737 0.533 0.533 0.538 0.533 0.543 6,711,496 0.5347 2.88%
2002-08-06 0 1.040 1.040 1.050 1.040 1.090 4,068,000 4,301,180 1.0573 0.518 0.518 0.523 0.518 0.543 8,169,469 0.5265 -4.59%
2002-08-05 0 1.090 1.090 1.100 1.090 1.110 2,960,800 3,241,584 1.0948 0.543 0.543 0.548 0.543 0.553 5,945,960 0.5452 -1.80%
2002-08-02 0 1.110 1.100 1.110 1.100 1.160 2,760,000 3,095,480 1.1216 0.553 0.548 0.553 0.548 0.578 5,542,708 0.5585 -4.31%
2002-08-01 0 1.160 1.160 1.180 1.140 1.240 4,152,000 4,934,100 1.1884 0.578 0.578 0.588 0.568 0.617 8,338,160 0.5917 -5.69%
2002-07-31 0 1.230 1.230 1.240 1.190 1.240 2,856,000 3,469,760 1.2149 0.612 0.612 0.617 0.593 0.617 5,735,498 0.6050 2.50%
2002-07-30 0 1.200 1.200 1.210 1.140 1.220 7,130,000 8,526,360 1.1958 0.598 0.598 0.603 0.568 0.608 14,318,662 0.5955 8.11%
2002-07-29 0 1.110 1.090 1.110 1.080 1.140 3,706,000 4,101,740 1.1068 0.553 0.543 0.553 0.538 0.568 7,442,491 0.5511 1.83%
2002-07-26 0 1.090 1.080 1.090 1.050 1.170 8,000,000 8,697,780 1.0872 0.543 0.538 0.543 0.523 0.583 16,065,820 0.5414 -5.22%
2002-07-25 0 1.150 1.140 1.150 1.140 1.230 3,790,000 4,467,900 1.1789 0.573 0.568 0.573 0.568 0.612 7,611,182 0.5870 -1.71%
2002-07-24 0 1.170 1.180 1.190 1.150 1.220 4,618,000 5,396,500 1.1686 0.583 0.588 0.593 0.573 0.608 9,273,994 0.5819 -4.10%
2002-07-23 0 1.220 1.220 1.230 1.170 1.240 7,976,000 9,603,060 1.2040 0.608 0.608 0.612 0.583 0.617 16,017,622 0.5995 0.00%
2002-07-22 0 1.220 1.210 1.220 1.190 1.320 10,296,000 12,851,400 1.2482 0.608 0.603 0.608 0.593 0.657 20,676,710 0.6215 -10.95%
2002-07-19 0 1.370 1.370 1.380 1.360 1.400 1,288,000 1,768,280 1.3729 0.682 0.682 0.687 0.677 0.697 2,586,597 0.6836 -1.44%
2002-07-18 0 1.390 1.390 1.400 1.390 1.410 1,340,000 1,867,720 1.3938 0.692 0.692 0.697 0.692 0.702 2,691,025 0.6941 0.00%
2002-07-17 0 1.390 1.390 1.400 1.360 1.430 3,934,700 5,433,491 1.3809 0.692 0.692 0.697 0.677 0.712 7,901,773 0.6876 -2.80%
2002-07-16 0 1.430 1.420 1.430 1.410 1.460 1,690,000 2,397,560 1.4187 0.712 0.707 0.712 0.702 0.727 3,393,904 0.7064 -1.38%
2002-07-15 0 1.450 1.450 1.460 1.440 1.460 1,538,000 2,229,580 1.4497 0.722 0.722 0.727 0.717 0.727 3,088,654 0.7219 0.69%
2002-07-12 0 1.440 1.440 1.450 1.430 1.450 1,966,000 2,828,500 1.4387 0.717 0.717 0.722 0.712 0.722 3,948,175 0.7164 0.00%
2002-07-11 0 1.440 1.440 1.450 1.430 1.460 1,364,000 1,962,380 1.4387 0.717 0.717 0.722 0.712 0.727 2,739,222 0.7164 -1.37%
2002-07-10 0 1.460 1.450 1.460 1.450 1.470 2,090,000 3,056,500 1.4624 0.727 0.722 0.727 0.722 0.732 4,197,195 0.7282 0.69%
2002-07-09 0 1.450 1.450 1.460 1.440 1.460 1,698,000 2,459,300 1.4484 0.722 0.722 0.727 0.717 0.727 3,409,970 0.7212 0.69%
2002-07-08 0 1.440 1.440 1.450 1.440 1.460 2,334,000 3,379,360 1.4479 0.717 0.717 0.722 0.717 0.727 4,687,203 0.7210 -1.37%
2002-07-05 0 1.460 1.450 1.460 1.450 1.470 1,172,000 1,705,600 1.4553 0.727 0.722 0.727 0.722 0.732 2,353,643 0.7247 0.00%
2002-07-04 0 1.460 1.450 1.460 1.450 1.480 4,266,000 6,239,020 1.4625 0.727 0.722 0.727 0.722 0.737 8,567,098 0.7283 0.69%
2002-07-03 0 1.450 1.440 1.450 1.440 1.480 9,302,000 13,534,580 1.4550 0.722 0.717 0.722 0.717 0.737 18,680,532 0.7245 -0.68%
2002-07-02 0 1.460 1.450 1.470 1.450 1.490 2,095,900 3,067,039 1.4634 0.727 0.722 0.732 0.722 0.742 4,209,044 0.7287 -1.35%
2002-06-28 0 1.480 1.470 1.480 1.470 1.510 3,096,000 4,623,100 1.4932 0.737 0.732 0.737 0.732 0.752 6,217,472 0.7436 1.37%
2002-06-27 0 1.460 1.460 1.470 1.450 1.480 2,148,000 3,157,980 1.4702 0.727 0.727 0.732 0.722 0.737 4,313,673 0.7321 1.39%
2002-06-26 0 1.440 1.440 1.450 1.430 1.460 4,070,000 5,861,800 1.4402 0.717 0.717 0.722 0.712 0.727 8,173,486 0.7172 -1.37%
2002-06-25 0 1.460 1.460 1.470 1.450 1.540 4,462,000 6,572,500 1.4730 0.727 0.727 0.732 0.722 0.767 8,960,711 0.7335 -4.58%
2002-06-24 0 1.530 1.520 1.530 1.450 1.530 13,876,000 20,641,000 1.4875 0.762 0.757 0.762 0.722 0.762 27,866,164 0.7407 6.25%
2002-06-21 0 1.440 1.420 1.450 1.400 1.450 4,684,000 6,636,666 1.4169 0.717 0.707 0.722 0.697 0.722 9,406,537 0.7055 0.70%
2002-06-20 0 1.430 1.420 1.430 1.390 1.450 9,634,000 13,670,320 1.4190 0.712 0.707 0.712 0.692 0.722 19,347,263 0.7066 0.00%
2002-06-19 0 1.430 1.430 1.440 1.400 1.530 15,741,000 22,679,550 1.4408 0.712 0.712 0.717 0.697 0.762 31,611,508 0.7174 -4.67%
2002-06-18 0 1.500 1.490 1.500 1.480 1.550 4,784,000 7,263,000 1.5182 0.747 0.742 0.747 0.737 0.772 9,607,360 0.7560 -1.96%
2002-06-17 0 1.530 1.520 1.530 1.520 1.590 10,798,000 16,712,800 1.5478 0.762 0.757 0.762 0.757 0.792 21,684,840 0.7707 -2.55%
2002-06-14 0 1.570 1.570 1.580 1.560 1.650 43,566,000 70,487,240 1.6179 0.782 0.782 0.787 0.777 0.822 87,490,437 0.8057 -0.63%
2002-06-13 0 1.580 1.580 1.590 1.470 1.600 31,902,000 49,738,180 1.5591 0.787 0.787 0.792 0.732 0.797 64,066,472 0.7764 8.22%
2002-06-12 0 1.460 1.460 1.470 1.450 1.470 1,596,000 2,333,200 1.4619 0.727 0.727 0.732 0.722 0.732 3,205,131 0.7280 0.00%
2002-06-11 0 1.460 1.450 1.460 1.450 1.480 2,168,000 3,170,360 1.4623 0.727 0.722 0.727 0.722 0.737 4,353,837 0.7282 -0.68%
2002-06-10 0 1.470 1.470 1.480 1.470 1.490 996,000 1,469,520 1.4754 0.732 0.732 0.737 0.732 0.742 2,000,195 0.7347 -0.68%
2002-06-07 0 1.480 1.470 1.480 1.460 1.490 2,312,000 3,406,720 1.4735 0.737 0.732 0.737 0.727 0.742 4,643,022 0.7337 -0.67%
2002-06-06 0 1.490 1.480 1.490 1.480 1.500 1,304,000 1,938,140 1.4863 0.742 0.737 0.742 0.737 0.747 2,618,729 0.7401 0.00%
2002-06-05 0 1.490 1.490 1.500 1.490 1.510 1,658,000 2,480,880 1.4963 0.742 0.742 0.747 0.742 0.752 3,329,641 0.7451 0.00%
2002-06-04 0 1.490 1.490 1.500 1.480 1.510 6,658,000 9,963,980 1.4965 0.742 0.742 0.747 0.737 0.752 13,370,778 0.7452 -0.67%
2002-06-03 0 1.500 1.480 1.510 1.490 1.520 5,858,000 8,802,040 1.5026 0.747 0.737 0.752 0.742 0.757 11,764,196 0.7482 0.00%
2002-05-31 0 1.500 1.500 1.510 1.460 1.510 8,888,000 13,155,480 1.4801 0.747 0.747 0.752 0.727 0.752 17,849,125 0.7370 2.74%
2002-05-30 0 1.460 1.440 1.470 1.430 1.470 7,604,000 11,004,808 1.4472 0.727 0.717 0.732 0.712 0.732 15,270,561 0.7207 0.69%
2002-05-29 0 1.450 1.450 1.460 1.450 1.470 2,352,000 3,441,100 1.4631 0.722 0.722 0.727 0.722 0.732 4,723,351 0.7285 -1.36%
2002-05-28 0 1.470 1.470 1.480 1.460 1.480 2,972,000 4,355,820 1.4656 0.732 0.732 0.737 0.727 0.737 5,968,452 0.7298 0.00%
2002-05-27 0 1.470 1.470 1.480 1.460 1.490 4,424,000 6,537,560 1.4777 0.732 0.732 0.737 0.727 0.742 8,884,398 0.7358 -0.68%
2002-05-24 0 1.480 1.480 1.490 1.460 1.500 9,397,400 13,898,122 1.4789 0.737 0.737 0.742 0.727 0.747 18,872,117 0.7364 2.78%
2002-05-23 0 1.440 1.440 1.450 1.440 1.460 3,924,000 5,683,842 1.4485 0.717 0.717 0.722 0.717 0.727 7,880,284 0.7213 -0.55%
2002-05-22 0 1.460 1.460 1.470 1.440 1.460 5,084,000 7,390,760 1.4537 0.721 0.721 0.726 0.711 0.721 10,294,440 0.7179 1.39%
2002-05-21 0 1.440 1.430 1.440 1.440 1.480 9,080,000 13,212,284 1.4551 0.711 0.706 0.711 0.711 0.731 18,385,821 0.7186 -2.70%
2002-05-17 0 1.480 1.470 1.490 1.460 1.520 12,041,000 17,793,190 1.4777 0.731 0.726 0.736 0.721 0.751 24,381,462 0.7298 -1.99%
2002-05-16 0 1.510 1.500 1.510 1.490 1.520 5,091,000 7,649,130 1.5025 0.746 0.741 0.746 0.736 0.751 10,308,614 0.7420 0.00%
2002-05-15 0 1.510 1.490 1.510 1.490 1.510 3,461,000 5,197,460 1.5017 0.746 0.736 0.746 0.736 0.746 7,008,076 0.7416 1.34%
2002-05-14 0 1.490 1.480 1.490 1.470 1.500 3,139,000 4,673,340 1.4888 0.736 0.731 0.736 0.726 0.741 6,356,068 0.7353 1.36%
2002-05-13 0 1.470 1.470 1.480 1.460 1.480 2,808,000 4,144,560 1.4760 0.726 0.726 0.731 0.721 0.731 5,685,836 0.7289 0.00%
2002-05-10 0 1.470 1.470 1.480 1.460 1.490 2,570,000 3,780,740 1.4711 0.726 0.726 0.731 0.721 0.736 5,203,916 0.7265 -0.68%
2002-05-09 0 1.480 1.470 1.480 1.460 1.520 4,787,000 7,125,950 1.4886 0.731 0.726 0.731 0.721 0.751 9,693,054 0.7352 -0.67%
2002-05-08 0 1.490 1.490 1.500 1.480 1.520 4,390,000 6,580,520 1.4990 0.736 0.736 0.741 0.731 0.751 8,889,180 0.7403 -1.32%
2002-05-07 0 1.510 1.500 1.510 1.500 1.530 2,671,700 4,035,045 1.5103 0.746 0.741 0.746 0.741 0.756 5,409,846 0.7459 0.00%
2002-05-06 0 1.510 1.510 1.520 1.500 1.540 5,356,000 8,146,040 1.5209 0.746 0.746 0.751 0.741 0.761 10,845,205 0.7511 -0.66%
2002-05-03 0 1.520 1.520 1.530 1.490 1.530 4,806,000 7,259,440 1.5105 0.751 0.751 0.756 0.736 0.756 9,731,526 0.7460 0.66%
2002-05-02 0 1.510 1.500 1.510 1.480 1.510 9,147,700 13,698,294 1.4975 0.746 0.741 0.746 0.731 0.746 18,522,905 0.7395 3.42%
2002-04-30 0 1.460 1.460 1.470 1.450 1.470 4,582,000 6,695,800 1.4613 0.721 0.721 0.726 0.716 0.726 9,277,955 0.7217 1.39%
2002-04-29 0 1.440 1.440 1.450 1.430 1.470 8,316,000 11,997,800 1.4427 0.711 0.711 0.716 0.706 0.726 16,838,821 0.7125 -2.70%
2002-04-26 0 1.480 1.480 1.490 1.450 1.510 13,385,000 19,711,230 1.4726 0.731 0.731 0.736 0.716 0.746 27,102,888 0.7273 -1.99%
2002-04-25 0 1.510 1.510 1.520 1.510 1.540 3,974,000 6,039,440 1.5197 0.746 0.746 0.751 0.746 0.761 8,046,834 0.7505 -1.31%
2002-04-24 0 1.530 1.520 1.530 1.500 1.550 11,856,000 18,044,660 1.5220 0.756 0.751 0.756 0.741 0.765 24,006,861 0.7516 0.66%
2002-04-23 0 1.520 1.510 1.520 1.510 1.550 6,328,000 9,647,740 1.5246 0.751 0.746 0.751 0.746 0.765 12,813,379 0.7529 -0.65%
2002-04-22 0 1.530 1.530 1.540 1.530 1.550 3,216,000 4,939,280 1.5358 0.756 0.756 0.761 0.756 0.765 6,511,983 0.7585 -0.65%
2002-04-19 0 1.540 1.540 1.550 1.540 1.570 3,846,000 5,958,120 1.5492 0.761 0.761 0.765 0.761 0.775 7,787,651 0.7651 -1.28%
2002-04-18 0 1.560 1.540 1.550 1.550 1.570 9,126,500 14,228,555 1.5590 0.770 0.761 0.765 0.765 0.775 18,479,978 0.7699 1.30%
2002-04-17 0 1.540 1.530 1.540 1.520 1.570 15,936,800 24,605,355 1.5439 0.761 0.756 0.761 0.751 0.775 32,269,952 0.7625 -0.65%
2002-04-16 0 1.550 1.540 1.550 1.540 1.630 15,542,400 24,554,376 1.5798 0.765 0.761 0.765 0.761 0.805 31,471,343 0.7802 -1.90%
2002-04-15 0 1.580 1.580 1.590 1.580 1.610 3,376,400 5,375,216 1.5920 0.780 0.780 0.785 0.780 0.795 6,836,772 0.7862 0.00%
2002-04-12 0 1.580 1.570 1.580 1.570 1.620 3,790,300 6,015,057 1.5870 0.780 0.775 0.780 0.775 0.800 7,674,866 0.7837 -2.47%
2002-04-11 0 1.620 1.620 1.630 1.620 1.630 2,196,300 3,567,589 1.6244 0.800 0.800 0.805 0.800 0.805 4,447,222 0.8022 0.00%
2002-04-10 0 1.620 1.610 1.630 1.610 1.630 1,332,300 2,158,006 1.6198 0.800 0.795 0.805 0.795 0.805 2,697,735 0.7999 -0.61%
2002-04-09 0 1.630 1.630 1.640 1.620 1.640 6,045,700 9,868,280 1.6323 0.805 0.805 0.810 0.800 0.810 12,241,758 0.8061 0.62%
2002-04-08 0 1.620 1.610 1.620 1.580 1.630 4,879,600 7,833,470 1.6054 0.800 0.795 0.800 0.780 0.805 9,880,557 0.7928 1.89%
2002-04-04 0 1.590 1.590 1.600 1.590 1.620 2,567,000 4,118,800 1.6045 0.785 0.785 0.790 0.785 0.800 5,197,842 0.7924 -0.62%
2002-04-03 0 1.600 1.590 1.600 1.570 1.600 1,070,000 1,692,500 1.5818 0.790 0.785 0.790 0.775 0.790 2,166,611 0.7812 2.56%
2002-04-02 0 1.560 1.560 1.570 1.560 1.600 1,706,000 2,689,220 1.5763 0.770 0.770 0.775 0.770 0.790 3,454,429 0.7785 -1.89%
2002-03-28 0 1.590 1.570 1.600 1.570 1.590 2,227,000 3,504,480 1.5736 0.785 0.775 0.790 0.775 0.785 4,509,386 0.7772 0.00%
2002-03-27 0 1.590 1.590 1.600 1.570 1.590 1,238,000 1,958,880 1.5823 0.785 0.785 0.790 0.775 0.785 2,506,789 0.7814 0.00%
2002-03-26 0 1.590 1.570 1.590 1.570 1.600 2,191,992 3,461,728 1.5793 0.785 0.775 0.785 0.775 0.790 4,438,499 0.7799 -0.62%
2002-03-25 0 1.600 1.600 1.610 1.580 1.610 814,000 1,299,700 1.5967 0.790 0.790 0.795 0.780 0.795 1,648,244 0.7885 0.00%
2002-03-22 0 1.600 1.590 1.600 1.590 1.600 1,760,000 2,805,920 1.5943 0.790 0.785 0.790 0.785 0.790 3,563,772 0.7873 1.91%
2002-03-21 0 1.570 1.570 1.580 1.570 1.590 3,394,000 5,364,900 1.5807 0.775 0.775 0.780 0.775 0.785 6,872,409 0.7806 -1.87%
2002-03-20 0 1.600 1.600 1.610 1.590 1.610 1,824,000 2,916,430 1.5989 0.790 0.790 0.795 0.785 0.795 3,693,363 0.7896 0.63%
2002-03-19 0 1.590 1.590 1.600 1.580 1.610 4,030,000 6,429,240 1.5953 0.785 0.785 0.790 0.780 0.795 8,160,227 0.7879 -0.62%
2002-03-18 0 1.600 1.590 1.600 1.580 1.610 1,998,000 3,181,460 1.5923 0.790 0.785 0.790 0.780 0.795 4,045,691 0.7864 0.00%
2002-03-15 0 1.600 1.590 1.600 1.590 1.620 5,106,000 8,179,580 1.6020 0.790 0.785 0.790 0.785 0.800 10,338,987 0.7911 -0.62%
2002-03-14 0 1.610 1.610 1.620 1.610 1.640 4,064,000 6,606,680 1.6257 0.795 0.795 0.800 0.795 0.810 8,229,073 0.8028 -0.62%
2002-03-13 0 1.620 1.620 1.630 1.620 1.660 4,658,000 7,640,080 1.6402 0.800 0.800 0.805 0.800 0.820 9,431,845 0.8100 -1.82%
2002-03-12 0 1.650 1.650 1.660 1.630 1.680 14,606,000 24,282,980 1.6625 0.815 0.815 0.820 0.805 0.830 29,575,254 0.8211 1.85%
2002-03-11 0 1.620 1.610 1.620 1.610 1.630 3,764,000 6,097,640 1.6200 0.800 0.795 0.800 0.795 0.805 7,621,611 0.8000 0.62%
2002-03-08 0 1.610 1.610 1.620 1.610 1.650 5,678,000 9,246,940 1.6286 0.795 0.795 0.800 0.795 0.815 11,497,213 0.8043 -1.83%
2002-03-07 0 1.640 1.640 1.650 1.610 1.650 10,386,000 16,940,300 1.6311 0.810 0.810 0.815 0.795 0.815 21,030,302 0.8055 2.50%
2002-03-06 0 1.600 1.590 1.600 1.590 1.620 3,618,000 5,817,400 1.6079 0.790 0.785 0.790 0.785 0.800 7,325,980 0.7941 0.00%
2002-03-05 0 1.600 1.600 1.610 1.590 1.610 5,582,000 8,938,540 1.6013 0.790 0.790 0.795 0.785 0.795 11,302,826 0.7908 1.27%
2002-03-04 0 1.580 1.570 1.580 1.570 1.610 5,003,000 7,932,250 1.5855 0.780 0.775 0.780 0.775 0.795 10,130,426 0.7830 0.00%
2002-03-01 0 1.580 1.570 1.580 1.570 1.590 3,082,000 4,874,112 1.5815 0.780 0.775 0.780 0.775 0.785 6,240,650 0.7810 0.00%
2002-02-28 0 1.580 1.580 1.600 1.560 1.610 8,367,000 13,187,750 1.5762 0.780 0.780 0.790 0.770 0.795 16,942,089 0.7784 -1.25%
2002-02-27 0 1.600 1.590 1.600 1.590 1.630 4,685,900 7,589,744 1.6197 0.790 0.785 0.790 0.785 0.805 9,488,339 0.7999 0.63%
2002-02-26 0 1.590 1.590 1.600 1.580 1.640 7,871,000 12,551,420 1.5946 0.785 0.785 0.790 0.780 0.810 15,937,753 0.7875 -1.24%
2002-02-25 0 1.610 1.610 1.620 1.610 1.680 3,718,000 6,097,180 1.6399 0.795 0.795 0.800 0.795 0.830 7,528,467 0.8099 -3.59%
2002-02-22 0 1.670 1.670 1.680 1.650 1.690 2,978,000 4,982,960 1.6733 0.825 0.825 0.830 0.815 0.835 6,030,063 0.8264 -1.18%
2002-02-21 0 1.690 1.690 1.700 1.650 1.730 14,758,000 25,017,240 1.6952 0.835 0.835 0.840 0.815 0.854 29,883,035 0.8372 0.60%
2002-02-20 0 1.680 1.670 1.680 1.640 1.680 9,224,000 15,341,020 1.6632 0.830 0.825 0.830 0.810 0.830 18,677,403 0.8214 0.60%
2002-02-19 0 1.670 1.660 1.680 1.660 1.710 9,650,000 16,160,340 1.6746 0.825 0.820 0.830 0.820 0.844 19,539,998 0.8270 -1.76%
2002-02-18 0 1.700 1.700 1.710 1.630 1.710 20,890,000 34,866,300 1.6690 0.840 0.840 0.844 0.805 0.844 42,299,539 0.8243 4.29%
2002-02-15 0 1.630 1.620 1.630 1.620 1.660 6,680,000 10,940,380 1.6378 0.805 0.800 0.805 0.800 0.820 13,526,133 0.8088 0.00%
2002-02-11 0 1.630 1.630 1.640 1.580 1.640 3,320,000 5,349,740 1.6114 0.805 0.805 0.810 0.780 0.810 6,722,569 0.7958 3.82%
2002-02-08 0 1.570 1.560 1.570 1.550 1.580 15,240,000 23,850,080 1.5650 0.775 0.770 0.775 0.765 0.780 30,859,022 0.7729 0.64%
2002-02-07 0 1.560 1.560 1.570 1.560 1.630 10,588,000 16,819,640 1.5886 0.770 0.770 0.775 0.770 0.805 21,439,326 0.7845 -3.70%
2002-02-06 0 1.620 1.620 1.630 1.600 1.640 10,262,000 16,649,024 1.6224 0.800 0.800 0.805 0.790 0.810 20,779,218 0.8012 0.62%
2002-02-05 0 1.610 1.610 1.620 1.550 1.630 9,188,000 14,669,000 1.5965 0.795 0.795 0.800 0.765 0.805 18,604,507 0.7885 1.90%
2002-02-04 0 1.580 1.560 1.570 1.560 1.660 9,722,000 15,636,610 1.6084 0.780 0.770 0.775 0.770 0.820 19,685,788 0.7943 -3.66%
2002-02-01 0 1.640 1.640 1.650 1.630 1.730 7,123,000 11,864,138 1.6656 0.810 0.810 0.815 0.805 0.854 14,423,150 0.8226 -4.09%
2002-01-31 0 1.710 1.710 1.730 1.660 1.800 8,668,000 14,989,920 1.7293 0.844 0.844 0.854 0.820 0.889 17,551,575 0.8540 -5.00%
2002-01-30 0 1.800 1.800 1.810 1.750 1.810 8,867,630 15,873,213 1.7900 0.889 0.889 0.894 0.864 0.894 17,955,800 0.8840 0.56%
2002-01-29 0 1.790 1.780 1.790 1.730 1.830 8,376,000 14,819,240 1.7693 0.884 0.879 0.884 0.854 0.904 16,960,313 0.8738 -1.10%
2002-01-28 0 1.810 1.800 1.810 1.730 1.820 34,684,000 61,843,180 1.7830 0.894 0.889 0.894 0.854 0.899 70,230,598 0.8806 5.23%
2002-01-25 0 1.720 1.710 1.720 1.650 1.730 28,732,000 48,882,100 1.7013 0.849 0.844 0.849 0.815 0.854 58,178,571 0.8402 4.24%
2002-01-24 0 1.650 1.630 1.650 1.580 1.650 15,538,000 25,204,660 1.6221 0.815 0.805 0.815 0.780 0.815 31,462,433 0.8011 5.77%
2002-01-23 0 1.560 1.560 1.570 1.530 1.580 4,616,000 7,192,600 1.5582 0.770 0.770 0.775 0.756 0.780 9,346,801 0.7695 0.00%
2002-01-22 0 1.560 1.560 1.570 1.550 1.600 4,733,000 7,431,280 1.5701 0.770 0.770 0.775 0.765 0.790 9,583,711 0.7754 -1.89%
2002-01-21 0 1.590 1.590 1.600 1.580 1.650 6,530,000 10,452,960 1.6008 0.785 0.785 0.790 0.780 0.815 13,222,402 0.7905 -2.45%
2002-01-18 0 1.630 1.620 1.630 1.580 1.650 12,488,000 20,214,810 1.6187 0.805 0.800 0.805 0.780 0.815 25,286,579 0.7994 3.16%
2002-01-17 0 1.580 1.580 1.590 1.540 1.590 5,631,000 8,893,720 1.5794 0.780 0.780 0.785 0.761 0.785 11,402,044 0.7800 0.64%
2002-01-16 0 1.570 1.570 1.580 1.530 1.580 10,893,100 16,973,754 1.5582 0.775 0.775 0.780 0.756 0.780 22,057,114 0.7695 1.95%
2002-01-15 0 1.540 1.530 1.540 1.520 1.560 9,716,000 14,949,350 1.5386 0.761 0.756 0.761 0.751 0.770 19,673,639 0.7599 -1.91%
2002-01-14 0 1.570 1.570 1.580 1.560 1.590 3,177,000 5,000,420 1.5739 0.775 0.775 0.780 0.770 0.785 6,433,013 0.7773 -1.87%
2002-01-11 0 1.600 1.600 1.610 1.580 1.620 5,163,000 8,251,830 1.5983 0.790 0.790 0.795 0.780 0.800 10,454,405 0.7893 0.63%
2002-01-10 0 1.590 1.590 1.600 1.570 1.600 13,074,000 20,701,720 1.5834 0.785 0.785 0.790 0.775 0.790 26,473,153 0.7820 -1.24%
2002-01-09 0 1.610 1.600 1.610 1.610 1.690 8,618,000 14,076,280 1.6334 0.795 0.790 0.795 0.795 0.835 17,450,331 0.8066 -4.17%
2002-01-08 0 1.680 1.680 1.690 1.670 1.710 3,224,000 5,434,960 1.6858 0.830 0.830 0.835 0.825 0.844 6,528,182 0.8325 -1.75%
2002-01-07 0 1.710 1.700 1.710 1.630 1.720 13,782,000 23,365,820 1.6954 0.844 0.840 0.844 0.805 0.849 27,906,761 0.8373 4.91%
2002-01-04 0 1.630 1.630 1.640 1.610 1.660 5,094,000 8,331,600 1.6356 0.805 0.805 0.810 0.795 0.820 10,314,689 0.8077 0.62%
2002-01-03 0 1.620 1.610 1.620 1.590 1.650 8,100,000 13,183,440 1.6276 0.800 0.795 0.800 0.785 0.815 16,401,449 0.8038 0.62%
2002-01-02 0 1.610 1.610 1.620 1.520 1.620 9,140,000 14,301,660 1.5647 0.795 0.795 0.800 0.751 0.800 18,507,314 0.7728 5.23%
2001-12-31 0 1.530 1.520 1.540 1.530 1.550 2,809,000 4,302,980 1.5319 0.756 0.751 0.761 0.756 0.765 5,687,860 0.7565 -1.29%
2001-12-28 0 1.550 1.540 1.550 1.530 1.550 4,306,000 6,632,300 1.5402 0.765 0.761 0.765 0.756 0.765 8,719,091 0.7607 0.65%
2001-12-27 0 1.540 1.540 1.550 1.520 1.580 5,796,000 8,999,340 1.5527 0.761 0.761 0.765 0.751 0.780 11,736,148 0.7668 -1.28%
2001-12-24 0 1.560 1.560 1.570 1.540 1.590 2,562,000 3,991,140 1.5578 0.770 0.770 0.775 0.761 0.785 5,187,717 0.7693 -1.89%
2001-12-21 0 1.590 1.590 1.600 1.580 1.600 3,431,870 5,458,759 1.5906 0.785 0.785 0.790 0.780 0.790 6,949,091 0.7855 -0.62%
2001-12-20 0 1.600 1.600 1.610 1.580 1.620 7,608,000 12,216,160 1.6057 0.790 0.790 0.795 0.780 0.800 15,405,213 0.7930 1.27%
2001-12-19 0 1.580 1.570 1.580 1.580 1.600 2,940,000 4,655,560 1.5835 0.780 0.775 0.780 0.780 0.790 5,953,118 0.7820 0.00%
2001-12-18 0 1.580 1.580 1.590 1.570 1.640 6,686,000 10,644,440 1.5920 0.780 0.780 0.785 0.775 0.810 13,538,282 0.7862 -2.47%
2001-12-17 0 1.620 1.620 1.630 1.550 1.620 11,588,000 18,471,400 1.5940 0.800 0.800 0.805 0.765 0.800 23,464,196 0.7872 5.19%
2001-12-14 0 1.540 1.540 1.550 1.490 1.560 9,461,400 14,563,648 1.5393 0.761 0.761 0.765 0.736 0.770 19,158,107 0.7602 1.99%
2001-12-13 0 1.510 1.510 1.520 1.500 1.680 30,036,000 46,300,860 1.5415 0.746 0.746 0.751 0.741 0.830 60,819,002 0.7613 -10.12%
2001-12-12 0 1.680 1.670 1.680 1.650 1.750 10,426,000 17,672,100 1.6950 0.830 0.825 0.830 0.815 0.864 21,111,297 0.8371 -4.00%
2001-12-11 0 1.750 1.750 1.760 1.750 1.770 2,068,000 3,635,696 1.7581 0.864 0.864 0.869 0.864 0.874 4,187,432 0.8682 -0.57%
2001-12-10 0 1.760 1.750 1.760 1.750 1.770 3,367,000 5,923,000 1.7591 0.869 0.864 0.869 0.864 0.874 6,817,738 0.8688 0.57%
2001-12-07 0 1.750 1.750 1.760 1.740 1.770 3,954,000 6,923,960 1.7511 0.864 0.864 0.869 0.859 0.874 8,006,337 0.8648 -1.13%
2001-12-06 0 1.770 1.770 1.780 1.760 1.820 6,358,000 11,368,460 1.7881 0.874 0.874 0.879 0.869 0.899 12,874,125 0.8830 -0.56%
2001-12-05 0 1.780 1.780 1.790 1.780 1.820 9,938,000 17,829,060 1.7940 0.879 0.879 0.884 0.879 0.899 20,123,160 0.8860 -1.11%
2001-12-04 0 1.800 1.800 1.810 1.780 1.810 6,519,050 11,730,377 1.7994 0.889 0.889 0.894 0.879 0.894 13,200,230 0.8886 0.00%
2001-12-03 0 1.800 1.790 1.800 1.750 1.820 5,860,000 10,424,220 1.7789 0.889 0.884 0.889 0.864 0.899 11,865,739 0.8785 1.12%
2001-11-30 0 1.780 1.770 1.790 1.740 1.790 13,933,000 24,706,980 1.7733 0.879 0.874 0.884 0.859 0.884 28,212,517 0.8757 1.71%
2001-11-29 0 1.750 1.740 1.750 1.700 1.760 27,228,200 47,060,814 1.7284 0.864 0.859 0.864 0.840 0.869 55,133,571 0.8536 -0.57%
2001-11-28 0 1.760 1.750 1.760 1.740 1.830 22,064,000 39,352,480 1.7836 0.869 0.864 0.869 0.859 0.904 44,676,736 0.8808 -3.30%
2001-11-27 0 1.820 1.820 1.830 1.810 1.880 16,176,000 29,667,500 1.8340 0.899 0.899 0.904 0.894 0.928 32,754,300 0.9058 -2.15%
2001-11-26 0 1.860 1.850 1.860 1.860 2.000 25,980,000 49,593,400 1.9089 0.919 0.914 0.919 0.919 0.988 52,606,128 0.9427 -4.12%
2001-11-23 0 1.940 1.930 1.940 1.820 1.950 24,468,000 46,264,320 1.8908 0.958 0.953 0.958 0.899 0.963 49,544,524 0.9338 6.59%
2001-11-22 0 1.820 1.820 1.830 1.810 1.830 6,584,000 11,996,480 1.8221 0.899 0.899 0.904 0.894 0.904 13,331,745 0.8998 -0.55%
2001-11-21 0 1.830 1.810 1.830 1.820 1.880 6,330,000 11,639,560 1.8388 0.904 0.894 0.904 0.899 0.928 12,817,428 0.9081 -1.08%
2001-11-20 0 1.850 1.840 1.850 1.790 1.870 17,538,000 32,274,120 1.8402 0.914 0.909 0.914 0.884 0.924 35,512,174 0.9088 3.35%
2001-11-19 0 1.790 1.780 1.790 1.780 1.820 5,895,000 10,604,660 1.7989 0.884 0.879 0.884 0.879 0.899 11,936,610 0.8884 0.56%
2001-11-16 0 1.780 1.780 1.790 1.780 1.850 13,026,000 23,618,400 1.8132 0.879 0.879 0.884 0.879 0.914 26,375,959 0.8955 -0.56%
2001-11-15 0 1.790 1.780 1.790 1.770 1.820 10,750,000 19,348,240 1.7998 0.884 0.879 0.884 0.874 0.899 21,767,355 0.8889 -0.56%
2001-11-14 0 1.800 1.800 1.810 1.790 1.830 11,782,000 21,340,326 1.8113 0.889 0.889 0.894 0.884 0.904 23,857,021 0.8945 2.27%
2001-11-13 0 1.760 1.750 1.760 1.750 1.780 8,752,000 15,442,720 1.7645 0.869 0.864 0.869 0.864 0.879 17,721,664 0.8714 -1.12%
2001-11-12 0 1.780 1.770 1.780 1.770 1.830 9,682,000 17,515,520 1.8091 0.879 0.874 0.879 0.874 0.904 19,604,793 0.8934 -0.56%
2001-11-09 0 1.790 1.780 1.790 1.790 1.830 10,938,000 19,758,100 1.8064 0.884 0.879 0.884 0.884 0.904 22,148,030 0.8921 0.00%
2001-11-08 0 1.790 1.780 1.790 1.780 1.880 38,570,000 69,820,100 1.8102 0.884 0.879 0.884 0.879 0.928 78,099,244 0.8940 -4.79%
2001-11-07 0 1.880 1.870 1.880 1.860 2.000 9,596,000 18,344,520 1.9117 0.928 0.924 0.928 0.919 0.988 19,430,655 0.9441 -6.00%
2001-11-06 0 2.000 2.000 2.025 1.980 2.100 5,836,000 11,828,450 2.0268 0.988 0.988 1.000 0.978 1.037 11,817,143 1.0010 -3.61%
2001-11-05 0 2.075 2.050 2.075 2.025 2.100 9,330,000 19,204,140 2.0583 1.025 1.012 1.025 1.000 1.037 18,892,039 1.0165 0.00%
2001-11-02 0 2.075 2.025 2.075 1.970 2.075 15,084,000 30,426,940 2.0172 1.025 1.000 1.025 0.973 1.025 30,543,142 0.9962 3.75%
2001-11-01 0 2.000 2.000 2.025 1.960 2.100 23,350,000 47,675,410 2.0418 0.988 0.988 1.000 0.968 1.037 47,280,719 1.0083 0.00%
2001-10-31 0 2.000 2.000 2.025 1.950 2.025 10,360,000 20,536,240 1.9823 0.988 0.988 1.000 0.963 1.000 20,977,655 0.9790 0.50%
2001-10-30 0 1.990 1.990 2.000 1.890 2.025 12,398,000 24,490,760 1.9754 0.983 0.983 0.988 0.933 1.000 25,104,341 0.9756 4.74%
2001-10-29 0 1.900 1.910 1.920 1.860 1.910 2,826,000 5,365,594 1.8987 0.938 0.943 0.948 0.919 0.943 5,722,283 0.9377 0.00%
2001-10-26 0 1.900 1.900 1.910 1.900 1.980 4,886,000 9,402,720 1.9244 0.938 0.938 0.943 0.938 0.978 9,893,516 0.9504 -2.06%
2001-10-24 0 1.940 1.930 1.940 1.890 1.960 7,850,000 15,182,920 1.9341 0.958 0.953 0.958 0.933 0.968 15,895,231 0.9552 2.11%
2001-10-23 0 1.900 1.900 1.910 1.840 1.920 6,106,000 11,534,060 1.8890 0.938 0.938 0.943 0.909 0.948 12,363,857 0.9329 4.40%
2001-10-22 0 1.820 1.810 1.820 1.720 1.820 3,058,000 5,498,252 1.7980 0.899 0.894 0.899 0.849 0.899 6,192,053 0.8880 1.68%
2001-10-19 0 1.790 1.780 1.790 1.770 1.800 2,426,000 4,332,720 1.7860 0.884 0.879 0.884 0.874 0.889 4,912,335 0.8820 1.13%
2001-10-18 0 1.770 1.760 1.770 1.720 1.810 4,114,000 7,305,060 1.7757 0.874 0.869 0.874 0.849 0.894 8,330,316 0.8769 0.57%
2001-10-17 0 1.760 1.760 1.780 1.720 1.770 3,814,000 6,689,570 1.7540 0.869 0.869 0.879 0.849 0.874 7,722,855 0.8662 2.92%
2001-10-16 0 1.710 1.710 1.720 1.690 1.730 6,480,000 11,053,660 1.7058 0.844 0.844 0.849 0.835 0.854 13,121,159 0.8424 1.79%
2001-10-15 0 1.680 1.670 1.680 1.650 1.750 6,010,000 10,209,180 1.6987 0.830 0.825 0.830 0.815 0.864 12,169,470 0.8389 -3.45%
2001-10-12 0 1.740 1.750 1.770 1.710 1.960 21,610,000 38,505,652 1.7818 0.859 0.864 0.874 0.844 0.968 43,757,445 0.8800 -11.22%
2001-10-11 0 1.960 1.950 1.960 1.900 2.025 13,278,000 26,157,970 1.9700 0.968 0.963 0.968 0.938 1.000 26,886,227 0.9729 1.55%
2001-10-10 0 1.930 1.930 1.940 1.930 2.025 4,978,000 9,814,760 1.9716 0.953 0.953 0.958 0.953 1.000 10,079,804 0.9737 -1.53%
2001-10-09 0 1.960 1.950 1.960 1.920 1.980 4,591,000 8,956,370 1.9509 0.968 0.963 0.968 0.948 0.978 9,296,179 0.9634 3.16%
2001-10-08 0 1.900 1.890 1.900 1.870 1.930 4,357,000 8,332,238 1.9124 0.938 0.933 0.938 0.924 0.953 8,822,359 0.9444 -2.06%
2001-10-05 0 1.940 1.930 1.940 1.870 2.000 12,078,000 23,370,040 1.9349 0.958 0.953 0.958 0.924 0.988 24,456,382 0.9556 -4.20%
2001-10-04 0 2.025 2.000 2.025 1.950 2.050 3,076,000 6,155,520 2.0011 1.000 0.988 1.000 0.963 1.012 6,228,501 0.9883 4.92%
2001-10-03 0 1.940 1.920 1.930 1.860 1.950 1,962,000 3,739,860 1.9061 0.953 0.943 0.948 0.914 0.958 3,993,380 0.9365 4.86%
2001-09-28 0 1.850 1.840 1.850 1.830 1.860 12,147,000 22,430,550 1.8466 0.909 0.904 0.909 0.899 0.914 24,723,539 0.9073 1.65%
2001-09-27 0 1.820 1.810 1.830 1.730 1.830 2,048,000 3,697,740 1.8055 0.894 0.889 0.899 0.850 0.899 4,168,421 0.8871 4.00%
2001-09-26 0 1.750 1.750 1.770 1.730 1.850 5,229,000 9,330,332 1.7843 0.860 0.860 0.870 0.850 0.909 10,642,907 0.8767 -5.41%
2001-09-25 0 1.850 1.840 1.850 1.720 1.890 22,942,000 41,824,140 1.8230 0.909 0.904 0.909 0.845 0.929 46,695,270 0.8957 11.45%
2001-09-24 0 1.660 1.640 1.680 1.510 1.680 9,504,000 15,011,850 1.5795 0.816 0.806 0.825 0.742 0.825 19,344,078 0.7760 11.41%
2001-09-21 0 1.490 1.490 1.500 1.400 1.500 8,394,000 12,235,970 1.4577 0.732 0.732 0.737 0.688 0.737 17,084,827 0.7162 3.47%
2001-09-20 0 1.440 1.430 1.440 1.370 1.500 2,796,000 4,054,420 1.4501 0.707 0.703 0.707 0.673 0.737 5,690,871 0.7124 -0.69%
2001-09-19 0 1.450 1.460 1.470 1.320 1.470 12,496,000 17,633,560 1.4111 0.712 0.717 0.722 0.649 0.722 25,433,881 0.6933 9.85%
2001-09-18 0 1.320 1.320 1.330 1.320 1.410 4,237,000 5,758,770 1.3592 0.649 0.649 0.653 0.649 0.693 8,623,828 0.6678 -2.94%
2001-09-17 0 1.360 1.370 1.380 1.350 1.390 6,218,000 8,481,164 1.3640 0.668 0.673 0.678 0.663 0.683 12,655,879 0.6701 -6.85%
2001-09-14 0 1.460 1.460 1.470 1.430 1.550 2,232,000 3,311,340 1.4836 0.717 0.717 0.722 0.703 0.762 4,542,927 0.7289 -2.67%
2001-09-13 0 1.500 1.500 1.510 1.500 1.550 684,000 1,037,320 1.5165 0.737 0.737 0.742 0.737 0.762 1,392,187 0.7451 3.45%
2001-09-12 0 1.450 1.450 1.550 1.380 1.530 6,243,000 9,321,874 1.4932 0.712 0.712 0.762 0.678 0.752 12,706,763 0.7336 -12.12%
2001-09-11 0 1.650 1.650 1.660 1.650 1.700 3,392,000 5,639,536 1.6626 0.811 0.811 0.816 0.811 0.835 6,903,947 0.8169 -3.51%
2001-09-10 0 1.710 1.700 1.710 1.660 1.720 3,725,000 6,302,420 1.6919 0.840 0.835 0.840 0.816 0.845 7,581,723 0.8313 3.01%
2001-09-07 0 1.660 1.650 1.660 1.660 1.700 4,075,000 6,828,780 1.6758 0.816 0.811 0.816 0.816 0.835 8,294,099 0.8233 -4.60%
2001-09-06 0 1.740 1.730 1.750 1.670 1.770 3,880,000 6,665,120 1.7178 0.855 0.850 0.860 0.820 0.870 7,897,204 0.8440 3.57%
2001-09-05 0 1.680 1.680 1.690 1.630 1.690 3,925,000 6,552,958 1.6695 0.825 0.825 0.830 0.801 0.830 7,988,795 0.8203 1.20%
2001-09-04 0 1.660 1.650 1.660 1.570 1.740 9,429,500 15,422,880 1.6356 0.816 0.811 0.816 0.771 0.855 19,192,444 0.8036 -6.21%
2001-09-03 0 1.770 1.750 1.770 1.740 1.800 908,000 1,606,920 1.7697 0.870 0.860 0.870 0.855 0.884 1,848,108 0.8695 -3.80%
2001-08-31 0 1.840 1.830 1.840 1.800 1.890 1,288,000 2,380,240 1.8480 0.904 0.899 0.904 0.884 0.929 2,621,546 0.9080 0.55%
2001-08-30 0 1.830 1.810 1.840 1.820 1.900 982,000 1,814,980 1.8482 0.899 0.889 0.904 0.894 0.933 1,998,725 0.9081 -1.08%
2001-08-29 0 1.850 1.830 1.850 1.830 1.880 247,000 455,200 1.8429 0.909 0.899 0.909 0.899 0.924 502,734 0.9054 -0.54%
2001-08-28 0 1.860 1.830 1.890 1.830 1.920 457,000 844,810 1.8486 0.914 0.899 0.929 0.899 0.943 930,160 0.9082 -1.06%
2001-08-27 0 1.880 1.850 1.880 1.850 1.920 248,000 469,100 1.8915 0.924 0.909 0.924 0.909 0.943 504,770 0.9293 0.00%
2001-08-24 0 1.880 1.860 1.890 1.880 1.920 667,000 1,265,670 1.8976 0.924 0.914 0.929 0.924 0.943 1,357,586 0.9323 -2.08%
2001-08-23 0 1.920 1.910 1.920 1.900 1.960 4,416,000 8,579,640 1.9429 0.943 0.938 0.943 0.933 0.963 8,988,158 0.9545 -1.54%
2001-08-22 0 1.950 1.950 1.960 1.930 2.025 1,738,000 3,447,210 1.9834 0.958 0.958 0.963 0.948 0.995 3,537,459 0.9745 -3.70%
2001-08-21 0 2.025 2.000 2.025 2.000 2.025 2,348,000 4,734,800 2.0165 0.995 0.983 0.995 0.983 0.995 4,779,029 0.9907 1.25%
2001-08-20 0 2.000 1.980 2.000 1.980 2.050 3,458,000 6,938,260 2.0064 0.983 0.973 0.983 0.973 1.007 7,038,281 0.9858 -2.44%
2001-08-17 0 2.050 2.025 2.050 1.980 2.050 1,708,000 3,434,760 2.0110 1.007 0.995 1.007 0.973 1.007 3,476,398 0.9880 3.54%
2001-08-16 0 1.980 1.970 1.980 1.940 2.025 7,944,000 15,797,380 1.9886 0.973 0.968 0.973 0.953 0.995 16,168,914 0.9770 2.06%
2001-08-15 0 1.940 1.930 1.940 1.930 1.960 1,486,000 2,874,940 1.9347 0.953 0.948 0.953 0.948 0.963 3,024,548 0.9505 0.52%
2001-08-14 0 1.930 1.930 1.950 1.920 1.980 1,895,000 3,679,640 1.9418 0.948 0.948 0.958 0.943 0.973 3,857,011 0.9540 -0.52%
2001-08-13 0 1.940 1.940 1.950 1.940 1.950 1,231,000 2,391,642 1.9428 0.953 0.953 0.958 0.953 0.958 2,505,530 0.9545 0.52%
2001-08-10 0 1.930 1.930 1.940 1.920 1.970 2,685,000 5,210,560 1.9406 0.948 0.948 0.953 0.943 0.968 5,464,946 0.9535 0.52%
2001-08-09 0 1.920 1.920 1.930 1.900 1.940 1,802,000 3,459,980 1.9201 0.943 0.943 0.948 0.933 0.953 3,667,722 0.9434 -2.04%
2001-08-08 0 1.960 1.940 1.960 1.850 1.980 9,061,000 17,583,870 1.9406 0.963 0.953 0.963 0.909 0.973 18,442,413 0.9534 5.95%
2001-08-07 0 1.850 1.840 1.860 1.710 1.850 7,135,000 12,692,230 1.7789 0.909 0.904 0.914 0.840 0.909 14,522,306 0.8740 3.35%
2001-08-06 0 1.790 1.790 1.800 1.770 1.840 15,516,000 28,028,440 1.8064 0.879 0.879 0.884 0.870 0.904 31,580,673 0.8875 -0.56%
2001-08-03 0 1.800 1.800 1.810 1.800 1.950 11,478,000 21,351,700 1.8602 0.884 0.884 0.889 0.884 0.958 23,361,882 0.9140 -8.63%
2001-08-02 0 1.970 1.970 1.980 1.950 2.000 3,491,000 6,831,640 1.9569 0.968 0.968 0.973 0.958 0.983 7,105,448 0.9615 -0.51%
2001-08-01 0 1.980 1.980 1.990 1.930 2.000 11,741,872 23,206,534 1.9764 0.973 0.973 0.978 0.948 0.983 23,898,957 0.9710 0.00%
2001-07-31 0 1.980 1.990 2.000 1.930 2.025 18,847,000 37,379,865 1.9833 0.973 0.978 0.983 0.948 0.995 38,360,463 0.9744 -4.58%
2001-07-30 0 2.075 2.025 2.050 2.000 2.075 13,610,000 27,328,850 2.0080 1.019 0.995 1.007 0.983 1.019 27,701,274 0.9866 1.22%
2001-07-27 0 2.050 2.050 2.075 2.050 2.150 3,834,000 8,005,270 2.0880 1.007 1.007 1.019 1.007 1.056 7,803,577 1.0258 -2.38%
2001-07-26 0 2.100 2.100 2.125 2.075 2.150 9,510,000 19,895,270 2.0920 1.032 1.032 1.044 1.019 1.056 19,356,290 1.0278 1.20%
2001-07-24 0 2.075 2.075 2.125 2.000 2.100 8,329,000 17,024,900 2.0441 1.019 1.019 1.044 0.983 1.032 16,952,528 1.0043 1.22%
2001-07-23 0 2.050 2.025 2.050 2.025 2.100 8,750,000 17,904,180 2.0462 1.007 0.995 1.007 0.995 1.032 17,809,415 1.0053 -3.53%
2001-07-20 0 2.125 2.100 2.125 1.970 2.150 19,147,000 39,687,258 2.0728 1.044 1.032 1.044 0.968 1.056 38,971,072 1.0184 7.32%
2001-07-19 0 1.980 1.970 1.980 1.910 2.000 14,199,708 27,655,647 1.9476 0.973 0.968 0.973 0.938 0.983 28,901,543 0.9569 -3.41%
2001-07-18 0 2.050 2.025 2.050 2.000 2.125 6,986,000 14,247,450 2.0394 1.007 0.995 1.007 0.983 1.044 14,219,037 1.0020 -2.38%
2001-07-17 0 2.100 2.075 2.100 2.025 2.250 16,414,000 34,053,750 2.0747 1.032 1.019 1.032 0.995 1.105 33,408,428 1.0193 -7.69%
2001-07-16 0 2.275 2.250 2.275 2.175 2.300 21,858,000 49,447,232 2.2622 1.118 1.105 1.118 1.069 1.130 44,488,937 1.1115 1.11%
2001-07-13 0 2.250 2.225 2.250 2.050 2.250 12,813,000 27,967,250 2.1827 1.105 1.093 1.105 1.007 1.105 26,079,090 1.0724 3.45%
2001-07-12 0 2.175 2.150 2.175 2.125 2.200 6,901,000 14,921,150 2.1622 1.069 1.056 1.069 1.044 1.081 14,046,032 1.0623 0.00%
2001-07-11 0 2.175 2.150 2.175 2.150 2.250 7,525,000 16,420,150 2.1821 1.069 1.056 1.069 1.056 1.105 15,316,097 1.0721 -3.33%
2001-07-10 0 2.250 2.225 2.250 2.175 2.250 6,884,000 15,309,250 2.2239 1.105 1.093 1.105 1.069 1.105 14,011,430 1.0926 4.65%
2001-07-09 0 2.150 2.150 2.175 2.150 2.300 7,706,000 16,988,800 2.2046 1.056 1.056 1.069 1.056 1.130 15,684,498 1.0832 -7.53%
2001-07-05 0 2.325 2.325 2.350 2.300 2.375 6,592,000 15,280,200 2.3180 1.142 1.142 1.155 1.130 1.167 13,417,105 1.1389 -2.11%
2001-07-04 0 2.375 2.350 2.375 2.275 2.400 7,532,000 17,752,150 2.3569 1.167 1.155 1.167 1.118 1.179 15,330,345 1.1580 4.40%
2001-07-03 0 2.275 2.250 2.275 2.200 2.300 10,395,000 23,426,150 2.2536 1.118 1.105 1.118 1.081 1.130 21,157,586 1.1072 3.41%
2001-06-29 0 2.200 2.175 2.200 2.125 2.275 7,564,000 16,664,896 2.2032 1.081 1.069 1.081 1.044 1.118 15,395,476 1.0825 0.00%
2001-06-28 0 2.200 2.200 2.225 2.125 2.250 20,935,153 46,181,321 2.2059 1.081 1.081 1.093 1.044 1.105 42,610,610 1.0838 1.15%
2001-06-27 0 2.175 2.150 2.175 2.125 2.275 37,686,412 83,198,256 2.2076 1.069 1.056 1.069 1.044 1.118 76,705,482 1.0846 -5.43%
2001-06-26 0 2.300 2.275 2.300 2.250 2.450 27,534,914 63,759,583 2.3156 1.130 1.118 1.130 1.105 1.204 56,043,511 1.1377 -5.15%
2001-06-22 0 2.425 2.425 2.450 2.400 2.600 12,478,914 31,172,833 2.4980 1.191 1.191 1.204 1.179 1.277 25,399,104 1.2273 -3.00%
2001-06-21 0 2.500 2.475 2.500 2.275 2.500 21,100,000 51,032,250 2.4186 1.228 1.216 1.228 1.118 1.228 42,946,133 1.1883 8.70%
2001-06-20 0 2.300 2.300 2.325 2.250 2.350 14,482,000 33,237,950 2.2951 1.130 1.130 1.142 1.105 1.155 29,476,109 1.1276 0.00%
2001-06-19 0 2.300 2.275 2.300 2.075 2.325 14,485,000 32,500,700 2.2437 1.130 1.118 1.130 1.019 1.142 29,482,215 1.1024 6.98%
2001-06-18 0 2.150 2.150 2.175 2.100 2.225 8,303,000 17,896,300 2.1554 1.056 1.056 1.069 1.032 1.093 16,899,609 1.0590 -2.27%
2001-06-15 0 2.200 2.175 2.200 2.025 2.225 29,464,000 62,094,160 2.1075 1.081 1.069 1.081 0.995 1.093 59,969,899 1.0354 2.33%
2001-06-14 0 2.150 2.150 2.175 1.980 2.175 24,657,000 50,944,364 2.0661 1.056 1.056 1.069 0.973 1.069 50,185,915 1.0151 1.18%
2001-06-13 0 2.125 2.100 2.125 2.050 2.250 19,490,000 41,716,600 2.1404 1.044 1.032 1.044 1.007 1.105 39,669,201 1.0516 -2.30%
2001-06-12 0 2.175 2.175 2.200 2.150 2.325 10,935,000 24,232,825 2.2161 1.069 1.069 1.081 1.056 1.142 22,256,681 1.0888 -7.45%
2001-06-11 0 2.350 2.325 2.350 2.300 2.400 12,812,000 30,023,550 2.3434 1.155 1.142 1.155 1.130 1.179 26,077,055 1.1513 2.17%
2001-06-08 0 2.300 2.275 2.325 2.200 2.350 14,890,000 33,962,700 2.2809 1.130 1.118 1.142 1.081 1.155 30,306,537 1.1206 5.75%
2001-06-07 0 2.175 2.175 2.200 2.125 2.300 10,669,000 23,468,200 2.1997 1.069 1.069 1.081 1.044 1.130 21,715,275 1.0807 -3.33%
2001-06-06 0 2.250 2.200 2.250 2.175 2.350 8,869,000 19,841,500 2.2372 1.105 1.081 1.105 1.069 1.155 18,051,623 1.0992 -2.17%
2001-06-05 0 2.300 2.275 2.300 2.275 2.450 25,794,000 60,957,350 2.3632 1.130 1.118 1.130 1.118 1.204 52,500,121 1.1611 -2.13%
2001-06-04 0 2.350 2.325 2.350 2.300 2.425 16,284,000 38,385,000 2.3572 1.155 1.142 1.155 1.130 1.191 33,143,831 1.1581 4.44%
2001-06-01 0 2.250 2.225 2.250 2.200 2.275 7,446,000 16,574,300 2.2259 1.105 1.093 1.105 1.081 1.118 15,155,304 1.0936 0.00%
2001-05-31 0 2.250 2.225 2.250 2.125 2.250 11,437,000 25,353,200 2.2168 1.105 1.093 1.105 1.044 1.105 23,278,432 1.0891 0.00%
2001-05-30 0 2.250 2.225 2.275 2.150 2.375 24,314,000 54,116,250 2.2257 1.105 1.093 1.118 1.056 1.167 49,487,786 1.0935 -6.25%
2001-05-29 0 2.400 2.375 2.400 2.350 2.600 19,308,100 46,995,498 2.4340 1.179 1.167 1.179 1.155 1.277 39,298,968 1.1958 -6.80%
2001-05-28 0 2.575 2.550 2.575 2.375 2.575 15,315,000 38,002,425 2.4814 1.265 1.253 1.265 1.167 1.265 31,171,565 1.2191 8.42%
2001-05-25 0 2.375 2.375 2.400 2.275 2.450 13,109,000 31,193,850 2.3796 1.167 1.167 1.179 1.118 1.204 26,681,557 1.1691 3.26%
2001-05-24 0 2.300 2.275 2.300 2.225 2.325 16,248,000 37,181,490 2.2884 1.130 1.118 1.130 1.093 1.142 33,070,558 1.1243 0.00%
2001-05-23 0 2.300 2.275 2.300 2.275 2.450 8,122,000 18,925,950 2.3302 1.130 1.118 1.130 1.118 1.204 16,531,208 1.1449 -6.12%
2001-05-22 0 2.450 2.450 2.475 2.300 2.450 6,836,000 16,401,500 2.3993 1.204 1.204 1.216 1.130 1.204 13,913,733 1.1788 7.69%
2001-05-21 0 2.275 2.250 2.275 2.225 2.350 4,756,769 10,787,273 2.2678 1.118 1.105 1.118 1.093 1.155 9,681,746 1.1142 0.00%
2001-05-18 0 2.275 2.275 2.300 2.225 2.350 11,274,000 25,851,550 2.2930 1.118 1.118 1.130 1.093 1.155 22,946,669 1.1266 -0.22%
2001-05-17 0 2.300 2.300 2.325 2.300 2.400 9,682,000 22,819,936 2.3569 1.120 1.120 1.132 1.120 1.169 19,879,236 1.1479 -2.13%
2001-05-16 0 2.350 2.350 2.375 2.325 2.550 16,995,000 41,253,030 2.4274 1.145 1.145 1.157 1.132 1.242 34,894,403 1.1822 -5.05%
2001-05-15 0 2.475 2.475 2.500 2.300 2.500 15,754,000 38,318,450 2.4323 1.205 1.205 1.218 1.120 1.218 32,346,362 1.1846 7.61%
2001-05-14 0 2.300 2.300 2.325 2.175 2.350 6,544,000 14,976,700 2.2886 1.120 1.120 1.132 1.059 1.145 13,436,244 1.1146 2.22%
2001-05-11 0 2.250 2.250 2.275 2.125 2.325 12,620,000 28,285,100 2.2413 1.096 1.096 1.108 1.035 1.132 25,911,584 1.0916 3.45%
2001-05-10 0 2.175 2.150 2.175 2.050 2.200 21,240,000 45,487,568 2.1416 1.059 1.047 1.059 0.998 1.071 43,610,304 1.0430 1.16%
2001-05-09 0 2.150 2.100 2.150 1.970 2.200 11,752,500 24,195,010 2.0587 1.047 1.023 1.047 0.959 1.071 24,130,419 1.0027 9.14%
2001-05-08 0 1.970 1.970 1.980 1.950 2.025 4,306,000 8,537,480 1.9827 0.959 0.959 0.964 0.950 0.986 8,841,147 0.9657 -2.72%
2001-05-07 0 2.025 2.000 2.025 2.000 2.100 4,706,000 9,620,750 2.0444 0.986 0.974 0.986 0.974 1.023 9,662,434 0.9957 0.00%
2001-05-04 0 2.025 2.025 2.075 2.025 2.100 9,543,000 19,740,146 2.0685 0.986 0.986 1.011 0.986 1.023 19,593,839 1.0075 -1.22%
2001-05-03 0 2.050 2.050 2.075 2.050 2.150 10,364,000 21,883,874 2.1115 0.998 0.998 1.011 0.998 1.047 21,279,529 1.0284 -2.38%
2001-05-02 0 2.100 2.075 2.125 2.050 2.225 26,982,000 58,032,250 2.1508 1.023 1.011 1.035 0.998 1.084 55,399,869 1.0475 5.00%
2001-04-27 0 2.000 1.990 2.000 1.940 2.025 5,486,000 10,877,770 1.9828 0.974 0.969 0.974 0.945 0.986 11,263,942 0.9657 3.09%
2001-04-26 0 1.940 1.930 1.940 1.860 1.950 3,641,000 6,937,350 1.9053 0.945 0.940 0.945 0.906 0.950 7,475,759 0.9280 2.11%
2001-04-25 0 1.900 1.900 1.910 1.880 1.970 4,873,500 9,349,080 1.9184 0.925 0.925 0.930 0.916 0.959 10,006,347 0.9343 -1.55%
2001-04-24 0 1.930 1.930 1.940 1.920 2.075 7,078,000 13,859,640 1.9581 0.940 0.940 0.945 0.935 1.011 14,532,662 0.9537 -6.99%
2001-04-23 0 2.075 2.050 2.100 1.960 2.150 23,120,000 47,432,182 2.0516 1.011 0.998 1.023 0.955 1.047 47,470,350 0.9992 6.41%
2001-04-20 0 1.950 1.950 1.960 1.880 1.950 29,298,000 56,183,320 1.9177 0.950 0.950 0.955 0.916 0.950 60,155,117 0.9340 4.28%
2001-04-19 0 1.870 1.860 1.870 1.800 1.950 27,426,000 51,617,102 1.8820 0.911 0.906 0.911 0.877 0.950 56,311,497 0.9166 4.47%
2001-04-18 0 1.790 1.790 1.800 1.680 1.830 17,750,000 31,435,700 1.7710 0.872 0.872 0.877 0.818 0.891 36,444,581 0.8626 8.48%
2001-04-17 0 1.650 1.650 1.660 1.640 1.690 3,998,000 6,651,080 1.6636 0.804 0.804 0.808 0.799 0.823 8,208,757 0.8102 0.61%
2001-04-12 0 1.640 1.630 1.640 1.630 1.700 4,962,000 8,248,080 1.6622 0.799 0.794 0.799 0.794 0.828 10,188,057 0.8096 -2.96%
2001-04-11 0 1.690 1.690 1.700 1.570 1.710 15,462,000 25,734,220 1.6644 0.823 0.823 0.828 0.765 0.833 31,746,823 0.8106 3.68%
2001-04-10 0 1.630 1.620 1.640 1.580 1.690 21,128,000 34,987,080 1.6560 0.794 0.789 0.799 0.770 0.823 43,380,344 0.8065 0.00%
2001-04-09 0 1.630 1.630 1.640 1.470 1.650 25,868,000 40,453,780 1.5639 0.794 0.794 0.799 0.716 0.804 53,112,587 0.7617 10.14%
2001-04-06 0 1.480 1.470 1.480 1.460 1.630 18,440,000 28,313,940 1.5355 0.721 0.716 0.721 0.711 0.794 37,861,300 0.7478 -5.13%
2001-04-04 0 1.560 1.540 1.550 1.550 1.620 12,840,000 20,342,500 1.5843 0.760 0.750 0.755 0.755 0.789 26,363,291 0.7716 -6.02%
2001-04-03 0 1.660 1.660 1.670 1.650 1.770 23,368,000 40,124,660 1.7171 0.808 0.808 0.813 0.804 0.862 47,979,547 0.8363 -5.14%
2001-04-02 0 1.750 1.740 1.750 1.630 1.760 32,620,000 55,135,700 1.6902 0.852 0.847 0.852 0.794 0.857 66,975,900 0.8232 6.06%
2001-03-30 0 1.650 1.650 1.660 1.610 1.660 18,858,000 30,864,320 1.6367 0.804 0.804 0.808 0.784 0.808 38,719,544 0.7971 2.48%
2001-03-29 0 1.610 1.610 1.620 1.590 1.650 13,150,000 21,356,950 1.6241 0.784 0.784 0.789 0.774 0.804 26,999,788 0.7910 -0.62%
2001-03-28 0 1.620 1.620 1.630 1.590 1.670 7,156,000 11,717,240 1.6374 0.789 0.789 0.794 0.774 0.813 14,692,812 0.7975 0.00%
2001-03-27 0 1.620 1.610 1.620 1.610 1.730 10,912,000 18,314,920 1.6784 0.789 0.784 0.789 0.784 0.843 22,404,691 0.8175 -5.81%
2001-03-26 0 1.720 1.710 1.720 1.650 1.730 36,050,000 60,688,590 1.6835 0.838 0.833 0.838 0.804 0.843 74,018,430 0.8199 6.17%
2001-03-23 0 1.620 1.620 1.630 1.560 1.640 31,148,000 50,020,760 1.6059 0.789 0.789 0.794 0.760 0.799 63,953,566 0.7821 3.18%
2001-03-22 0 1.570 1.570 1.580 1.540 1.660 21,992,000 35,405,640 1.6099 0.765 0.765 0.770 0.750 0.808 45,154,322 0.7841 -7.10%
2001-03-21 0 1.690 1.680 1.690 1.660 1.730 17,876,000 30,212,192 1.6901 0.823 0.818 0.823 0.808 0.843 36,703,286 0.8231 -2.31%
2001-03-20 0 1.730 1.720 1.730 1.720 1.800 5,929,000 10,382,910 1.7512 0.843 0.838 0.843 0.838 0.877 12,173,517 0.8529 -2.81%
2001-03-19 0 1.780 1.780 1.790 1.780 1.850 4,238,000 7,695,860 1.8159 0.867 0.867 0.872 0.867 0.901 8,701,529 0.8844 -1.11%
2001-03-16 0 1.800 1.790 1.800 1.710 1.850 13,368,000 23,857,940 1.7847 0.877 0.872 0.877 0.833 0.901 27,447,389 0.8692 4.65%
2001-03-15 0 1.720 1.710 1.720 1.590 1.730 6,644,000 11,245,720 1.6926 0.838 0.833 0.838 0.774 0.843 13,641,566 0.8244 3.61%
2001-03-14 0 1.660 1.660 1.680 1.650 1.740 13,774,000 23,449,620 1.7025 0.808 0.808 0.818 0.804 0.847 28,280,995 0.8292 -1.19%
2001-03-13 0 1.680 1.670 1.690 1.570 1.700 24,992,000 40,747,280 1.6304 0.818 0.813 0.823 0.765 0.828 51,313,970 0.7941 -1.18%
2001-03-12 0 1.700 1.690 1.700 1.630 1.760 12,311,000 20,768,360 1.6870 0.828 0.823 0.828 0.794 0.857 25,277,140 0.8216 -6.59%
2001-03-09 0 1.820 1.810 1.820 1.810 1.850 4,289,000 7,851,000 1.8305 0.886 0.882 0.886 0.882 0.901 8,806,243 0.8915 0.00%
2001-03-08 0 1.820 1.820 1.830 1.810 1.880 8,312,000 15,329,310 1.8442 0.886 0.886 0.891 0.882 0.916 17,066,330 0.8982 -2.15%
2001-03-07 0 1.860 1.850 1.860 1.800 1.930 29,116,000 54,829,360 1.8831 0.906 0.901 0.906 0.877 0.940 59,781,432 0.9172 -1.59%
2001-03-06 0 1.890 1.890 1.900 1.720 1.900 40,436,000 73,763,240 1.8242 0.921 0.921 0.925 0.838 0.925 83,023,835 0.8885 9.88%
2001-03-05 0 1.720 1.720 1.730 1.650 1.750 29,086,000 49,424,160 1.6992 0.838 0.838 0.843 0.804 0.852 59,719,835 0.8276 0.58%
2001-03-02 0 1.710 1.700 1.710 1.640 1.740 34,257,000 58,446,660 1.7061 0.833 0.828 0.833 0.799 0.847 70,337,014 0.8310 -1.72%
2001-03-01 0 1.740 1.730 1.740 1.740 1.900 33,556,000 60,518,140 1.8035 0.847 0.843 0.847 0.847 0.925 68,897,710 0.8784 -8.42%
2001-02-28 0 1.900 1.900 1.910 1.890 2.050 28,390,000 55,468,670 1.9538 0.925 0.925 0.930 0.921 0.998 58,290,797 0.9516 -6.17%
2001-02-27 0 2.025 2.000 2.025 1.940 2.050 62,642,000 124,690,880 1.9905 0.986 0.974 0.986 0.945 0.998 128,617,545 0.9695 3.32%
2001-02-26 0 1.960 1.950 1.960 1.840 2.000 48,276,000 92,926,040 1.9249 0.955 0.950 0.955 0.896 0.974 99,121,047 0.9375 1.03%
2001-02-23 0 1.940 1.940 1.950 1.900 2.025 73,997,000 145,010,780 1.9597 0.945 0.945 0.950 0.925 0.986 151,931,811 0.9544 3.19%
2001-02-22 0 1.880 1.880 1.890 1.840 1.980 56,199,000 105,988,740 1.8860 0.916 0.916 0.921 0.896 0.964 115,388,676 0.9185 -2.59%
2001-02-21 0 1.930 1.920 1.930 1.880 2.150 55,006,000 109,115,590 1.9837 0.940 0.935 0.940 0.916 1.047 112,939,189 0.9661 -16.09%
2001-02-20 0 2.300 2.300 2.325 2.275 2.450 75,462,000 178,771,100 2.3690 1.120 1.120 1.132 1.108 1.193 154,939,772 1.1538 3.37%
2001-02-19 0 2.225 2.200 2.225 1.990 2.225 42,648,000 90,998,440 2.1337 1.084 1.071 1.084 0.969 1.084 87,565,548 1.0392 11.81%
2001-02-16 0 1.990 1.990 2.000 1.960 2.050 8,350,000 16,741,930 2.0050 0.969 0.969 0.974 0.955 0.998 17,144,352 0.9765 1.53%
2001-02-15 0 1.960 1.950 1.960 1.940 2.025 8,568,000 16,990,270 1.9830 0.955 0.950 0.955 0.945 0.986 17,591,953 0.9658 0.00%
2001-02-14 0 1.960 1.960 1.970 1.940 2.100 13,650,300 27,777,126 2.0349 0.955 0.955 0.959 0.945 1.023 28,027,012 0.9911 -5.54%
2001-02-13 0 2.075 2.050 2.075 2.025 2.225 50,376,000 107,881,300 2.1415 1.011 0.998 1.011 0.986 1.084 103,432,800 1.0430 1.22%
2001-02-12 0 2.050 2.050 2.075 1.860 2.075 48,000,000 95,201,110 1.9834 0.998 0.998 1.011 0.906 1.011 98,554,359 0.9660 11.41%
2001-02-09 0 1.840 1.840 1.850 1.750 1.870 13,982,000 25,634,960 1.8334 0.896 0.896 0.901 0.852 0.911 28,708,064 0.8930 5.14%
2001-02-08 0 1.750 1.750 1.770 1.740 1.810 6,684,000 11,890,200 1.7789 0.852 0.852 0.862 0.847 0.882 13,723,695 0.8664 1.16%
2001-02-07 0 1.730 1.730 1.740 1.720 1.790 4,838,000 8,528,700 1.7629 0.843 0.843 0.847 0.838 0.872 9,933,458 0.8586 0.58%
2001-02-06 0 1.720 1.720 1.730 1.680 1.730 3,428,000 5,825,100 1.6993 0.838 0.838 0.843 0.818 0.843 7,038,424 0.8276 0.58%
2001-02-05 0 1.710 1.700 1.710 1.690 1.720 2,905,000 4,946,714 1.7028 0.833 0.828 0.833 0.823 0.838 5,964,592 0.8293 0.00%
2001-02-02 0 1.710 1.700 1.710 1.700 1.730 4,148,000 7,102,620 1.7123 0.833 0.828 0.833 0.828 0.843 8,516,739 0.8340 1.18%
2001-02-01 0 1.690 1.680 1.690 1.640 1.700 7,304,000 12,262,730 1.6789 0.823 0.818 0.823 0.799 0.828 14,996,688 0.8177 3.05%
2001-01-31 0 1.640 1.630 1.640 1.610 1.660 5,974,000 9,789,460 1.6387 0.799 0.794 0.799 0.784 0.808 12,265,911 0.7981 -0.61%
2001-01-30 0 1.650 1.650 1.670 1.620 1.670 1,652,000 2,720,360 1.6467 0.804 0.804 0.813 0.789 0.813 3,391,913 0.8020 -1.20%
2001-01-29 0 1.670 1.670 1.680 1.630 1.710 2,175,000 3,627,100 1.6676 0.813 0.813 0.818 0.794 0.833 4,465,744 0.8122 1.21%
2001-01-23 0 1.650 1.640 1.650 1.640 1.650 1,038,000 1,707,740 1.6452 0.804 0.799 0.804 0.799 0.804 2,131,238 0.8013 0.00%
2001-01-22 0 1.650 1.630 1.650 1.630 1.670 270,000 448,100 1.6596 0.804 0.794 0.804 0.794 0.813 554,368 0.8083 -1.79%
2001-01-19 0 1.680 1.650 1.680 1.620 1.700 6,688,000 11,102,700 1.6601 0.818 0.804 0.818 0.789 0.828 13,731,907 0.8085 3.70%
2001-01-18 0 1.620 1.620 1.640 1.560 1.630 3,400,000 5,461,680 1.6064 0.789 0.789 0.799 0.760 0.794 6,980,934 0.7824 3.85%
2001-01-17 0 1.560 1.560 1.570 1.550 1.670 2,532,000 4,020,380 1.5878 0.760 0.760 0.765 0.755 0.813 5,198,742 0.7733 -7.14%
2001-01-16 0 1.680 1.650 1.680 1.660 1.680 153,000 254,610 1.6641 0.818 0.804 0.818 0.808 0.818 314,142 0.8105 0.00%
2001-01-15 0 1.680 1.670 1.680 1.670 1.710 1,092,000 1,841,620 1.6865 0.818 0.813 0.818 0.813 0.833 2,242,112 0.8214 -1.75%
2001-01-12 0 1.710 1.710 1.720 1.680 1.720 5,206,000 8,874,240 1.7046 0.833 0.833 0.838 0.818 0.838 10,689,042 0.8302 0.59%
2001-01-11 0 1.700 1.700 1.710 1.670 1.780 2,194,000 3,786,960 1.7261 0.828 0.828 0.833 0.813 0.867 4,504,755 0.8407 -2.86%
2001-01-10 0 1.750 1.750 1.760 1.680 1.770 5,752,000 10,015,960 1.7413 0.852 0.852 0.857 0.818 0.862 11,810,097 0.8481 2.34%
2001-01-09 0 1.710 1.710 1.720 1.690 1.780 7,356,000 12,746,992 1.7329 0.833 0.833 0.838 0.823 0.867 15,103,456 0.8440 -2.29%
2001-01-08 0 1.750 1.750 1.760 1.660 1.760 10,146,000 17,478,620 1.7227 0.852 0.852 0.857 0.808 0.857 20,831,928 0.8390 4.17%
2001-01-05 0 1.680 1.670 1.680 1.640 1.720 6,604,000 11,155,920 1.6893 0.818 0.813 0.818 0.799 0.838 13,559,437 0.8227 3.07%
2001-01-04 0 1.630 1.630 1.640 1.610 1.660 4,993,000 8,151,760 1.6326 0.794 0.794 0.799 0.784 0.808 10,251,707 0.7952 1.87%
2001-01-03 0 1.600 1.590 1.600 1.600 1.630 2,240,000 3,616,448 1.6145 0.779 0.774 0.779 0.779 0.794 4,599,203 0.7863 -1.84%
2001-01-02 0 1.630 1.630 1.640 1.600 1.640 1,074,000 1,744,300 1.6241 0.794 0.794 0.799 0.779 0.799 2,205,154 0.7910 0.00%
2000-12-29 0 1.630 1.630 1.640 1.590 1.650 4,426,000 7,186,676 1.6237 0.794 0.794 0.799 0.774 0.804 9,087,533 0.7908 0.62%
2000-12-28 0 1.620 1.610 1.620 1.570 1.650 4,296,000 6,891,980 1.6043 0.789 0.784 0.789 0.765 0.804 8,820,615 0.7813 -2.99%
2000-12-27 0 1.670 1.680 1.690 1.660 1.690 840,000 1,412,960 1.6821 0.813 0.818 0.823 0.808 0.823 1,724,701 0.8192 -4.02%
2000-12-22 0 1.740 1.730 1.750 1.730 1.750 1,629,000 2,829,540 1.7370 0.847 0.843 0.852 0.843 0.852 3,344,689 0.8460 1.16%
2000-12-21 0 1.720 1.720 1.730 1.680 1.730 1,972,000 3,357,880 1.7028 0.838 0.838 0.843 0.818 0.843 4,048,942 0.8293 0.00%
2000-12-20 0 1.720 1.710 1.720 1.660 1.740 3,980,000 6,811,040 1.7113 0.838 0.833 0.838 0.808 0.847 8,171,799 0.8335 -2.27%
2000-12-19 0 1.760 1.740 1.750 1.700 1.780 3,244,000 5,658,140 1.7442 0.857 0.847 0.852 0.828 0.867 6,660,632 0.8495 -1.12%
2000-12-18 0 1.780 1.770 1.780 1.760 1.780 3,456,000 6,139,640 1.7765 0.867 0.862 0.867 0.857 0.867 7,095,914 0.8652 0.00%
2000-12-15 0 1.780 1.770 1.780 1.770 1.800 2,754,000 4,901,420 1.7797 0.867 0.862 0.867 0.862 0.877 5,654,556 0.8668 -1.66%
2000-12-14 0 1.810 1.800 1.810 1.760 1.830 1,460,000 2,624,620 1.7977 0.882 0.877 0.882 0.857 0.891 2,997,695 0.8755 0.00%
2000-12-13 0 1.810 1.810 1.820 1.770 1.820 1,410,000 2,538,680 1.8005 0.882 0.882 0.886 0.862 0.886 2,895,034 0.8769 2.26%
2000-12-12 0 1.770 1.760 1.770 1.740 1.800 3,160,000 5,616,800 1.7775 0.862 0.857 0.862 0.847 0.877 6,488,162 0.8657 -2.75%
2000-12-11 0 1.820 1.810 1.820 1.810 1.860 3,874,000 7,104,400 1.8339 0.886 0.882 0.886 0.882 0.906 7,954,158 0.8932 -1.62%
2000-12-08 0 1.850 1.840 1.850 1.830 1.890 4,554,000 8,470,420 1.8600 0.901 0.896 0.901 0.891 0.921 9,350,345 0.9059 -0.54%
2000-12-07 0 1.860 1.860 1.870 1.780 1.880 9,398,000 17,334,500 1.8445 0.906 0.906 0.911 0.867 0.916 19,296,122 0.8983 2.20%
2000-12-06 0 1.820 1.810 1.820 1.730 1.850 12,350,000 22,175,040 1.7955 0.886 0.882 0.886 0.843 0.901 25,357,215 0.8745 3.41%
2000-12-05 0 1.760 1.750 1.760 1.630 1.790 14,918,000 25,689,160 1.7220 0.857 0.852 0.857 0.794 0.872 30,629,874 0.8387 9.32%
2000-12-04 0 1.610 1.600 1.630 1.570 1.620 2,776,000 4,447,080 1.6020 0.784 0.779 0.794 0.765 0.789 5,699,727 0.7802 2.55%
2000-12-01 0 1.570 1.570 1.580 1.530 1.630 6,968,000 11,016,460 1.5810 0.765 0.765 0.770 0.745 0.794 14,306,808 0.7700 -0.63%
2000-11-30 0 1.580 1.580 1.600 1.550 1.670 2,488,000 3,998,920 1.6073 0.770 0.770 0.779 0.755 0.813 5,108,401 0.7828 -3.66%
2000-11-29 0 1.640 1.610 1.650 1.560 1.670 2,603,000 4,207,190 1.6163 0.799 0.784 0.804 0.760 0.813 5,344,521 0.7872 0.00%
2000-11-28 0 1.640 1.620 1.640 1.630 1.740 5,747,000 9,595,890 1.6697 0.799 0.789 0.799 0.794 0.847 11,799,831 0.8132 -4.09%
2000-11-27 0 1.710 1.710 1.720 1.700 1.800 6,084,000 10,642,200 1.7492 0.833 0.833 0.838 0.828 0.877 12,491,765 0.8519 -1.16%
2000-11-24 0 1.730 1.730 1.740 1.600 1.760 22,393,000 38,366,446 1.7133 0.843 0.843 0.847 0.779 0.857 45,977,662 0.8345 9.49%
2000-11-23 0 1.580 1.570 1.580 1.570 1.590 3,121,000 4,912,260 1.5739 0.770 0.765 0.770 0.765 0.774 6,408,087 0.7666 -1.86%
2000-11-22 0 1.610 1.610 1.620 1.590 1.670 2,804,000 4,544,880 1.6209 0.784 0.784 0.789 0.774 0.813 5,757,217 0.7894 -1.23%
2000-11-21 0 1.630 1.620 1.640 1.590 1.640 2,270,000 3,692,280 1.6266 0.794 0.789 0.799 0.774 0.799 4,660,800 0.7922 1.24%
2000-11-20 0 1.610 1.630 1.640 1.580 1.630 1,692,000 2,729,220 1.6130 0.784 0.794 0.799 0.770 0.794 3,474,041 0.7856 1.26%
2000-11-17 0 1.590 1.590 1.600 1.580 1.660 2,228,000 3,586,420 1.6097 0.774 0.774 0.779 0.770 0.808 4,574,565 0.7840 -1.24%
2000-11-16 0 1.610 1.610 1.620 1.520 1.630 3,040,000 4,834,640 1.5903 0.784 0.784 0.789 0.740 0.794 6,241,776 0.7746 5.92%
2000-11-15 0 1.520 1.540 1.550 1.500 1.550 1,938,000 2,957,520 1.5261 0.740 0.750 0.755 0.731 0.755 3,979,132 0.7433 1.33%
2000-11-14 0 1.500 1.500 1.510 1.500 1.530 1,224,000 1,847,020 1.5090 0.731 0.731 0.735 0.731 0.745 2,513,136 0.7349 0.00%
2000-11-13 0 1.500 1.500 1.520 1.480 1.530 1,896,000 2,852,040 1.5042 0.731 0.731 0.740 0.721 0.745 3,892,897 0.7326 -4.46%
2000-11-10 0 1.570 1.570 1.580 1.570 1.600 3,387,000 5,356,830 1.5816 0.765 0.765 0.770 0.765 0.779 6,954,242 0.7703 0.00%
2000-11-09 0 1.570 1.560 1.580 1.530 1.570 3,414,000 5,306,240 1.5543 0.765 0.760 0.770 0.745 0.765 7,009,679 0.7570 1.95%
2000-11-08 0 1.540 1.540 1.560 1.530 1.610 6,150,000 9,688,820 1.5754 0.750 0.750 0.760 0.745 0.784 12,627,277 0.7673 -2.53%
2000-11-07 0 1.580 1.570 1.580 1.530 1.590 4,294,000 6,727,880 1.5668 0.770 0.765 0.770 0.745 0.774 8,816,509 0.7631 0.00%
2000-11-06 0 1.580 1.580 1.590 1.570 1.630 4,060,000 6,494,620 1.5997 0.770 0.770 0.774 0.765 0.794 8,336,056 0.7791 -2.47%
2000-11-03 0 1.620 1.610 1.620 1.590 1.640 12,967,000 21,010,260 1.6203 0.789 0.784 0.789 0.774 0.799 26,624,049 0.7891 1.25%
2000-11-02 0 1.600 1.590 1.600 1.570 1.660 4,065,000 6,571,770 1.6167 0.779 0.774 0.779 0.765 0.808 8,346,322 0.7874 -2.44%
2000-11-01 0 1.640 1.640 1.650 1.570 1.670 10,263,000 16,678,300 1.6251 0.799 0.799 0.804 0.765 0.813 21,072,154 0.7915 3.80%
2000-10-31 0 1.580 1.580 1.590 1.580 1.650 4,634,000 7,508,500 1.6203 0.770 0.770 0.774 0.770 0.804 9,514,602 0.7892 -1.25%
2000-10-30 0 1.600 1.590 1.610 1.570 1.630 2,652,000 4,252,120 1.6034 0.779 0.774 0.784 0.765 0.794 5,445,128 0.7809 0.00%
2000-10-27 0 1.600 1.590 1.600 1.560 1.650 7,890,000 12,517,560 1.5865 0.779 0.774 0.779 0.760 0.804 16,199,873 0.7727 2.56%
2000-10-26 0 1.560 1.560 1.570 1.500 1.570 3,830,000 5,904,020 1.5415 0.760 0.760 0.765 0.731 0.765 7,863,817 0.7508 4.00%
2000-10-25 0 1.500 1.490 1.500 1.490 1.520 3,530,000 5,320,260 1.5072 0.731 0.726 0.731 0.726 0.740 7,247,852 0.7340 1.35%
2000-10-24 0 1.480 1.470 1.480 1.460 1.520 4,101,000 6,100,260 1.4875 0.721 0.716 0.721 0.711 0.740 8,420,238 0.7245 2.07%
2000-10-23 0 1.450 1.450 1.470 1.430 1.520 3,846,000 5,681,660 1.4773 0.706 0.706 0.716 0.696 0.740 7,896,668 0.7195 -4.61%
2000-10-20 0 1.520 1.490 1.500 1.470 1.530 6,094,000 9,159,040 1.5030 0.740 0.726 0.731 0.716 0.745 12,512,297 0.7320 6.29%
2000-10-19 0 1.430 1.420 1.470 1.270 1.430 2,214,000 2,930,860 1.3238 0.696 0.692 0.716 0.619 0.696 4,545,820 0.6447 5.15%
2000-10-18 0 1.360 1.340 1.380 1.300 1.480 2,450,000 3,329,540 1.3590 0.662 0.653 0.672 0.633 0.721 5,030,379 0.6619 -9.93%
2000-10-17 0 1.510 1.510 1.520 1.490 1.530 3,302,000 4,993,140 1.5122 0.735 0.735 0.740 0.726 0.745 6,779,719 0.7365 -4.43%
2000-10-16 0 1.580 1.570 1.580 1.550 1.680 3,790,000 6,076,620 1.6033 0.770 0.765 0.770 0.755 0.818 7,781,688 0.7809 -1.86%
2000-10-13 1 1.610 - - - - 0 0 - 0.784 - - - - 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 0.784 0.789 0.794 0.731 0.794 8,229,289 0.7708 0.62%
2000-10-11 0 1.600 1.600 1.610 1.600 1.660 4,529,000 7,355,414 1.6241 0.779 0.779 0.784 0.779 0.808 9,299,014 0.7910 -3.61%
2000-10-10 0 1.660 1.650 1.660 1.610 1.660 6,987,000 11,426,820 1.6354 0.808 0.804 0.808 0.784 0.808 14,345,819 0.7965 0.00%
2000-10-09 0 1.660 1.650 1.680 1.630 1.700 5,178,000 8,642,900 1.6692 0.808 0.804 0.818 0.794 0.828 10,631,551 0.8129 1.22%
2000-10-05 0 1.640 1.630 1.650 1.610 1.650 3,356,000 5,463,420 1.6280 0.799 0.794 0.804 0.784 0.804 6,890,592 0.7929 1.86%
2000-10-04 0 1.610 1.610 1.630 1.580 1.690 8,579,000 14,028,460 1.6352 0.784 0.784 0.794 0.770 0.823 17,614,538 0.7964 -4.17%
2000-10-03 0 1.680 1.660 1.680 1.600 1.710 8,790,000 14,607,300 1.6618 0.818 0.808 0.818 0.779 0.833 18,047,767 0.8094 4.35%
2000-09-29 0 1.610 1.610 1.620 1.550 1.640 9,606,000 15,435,260 1.6068 0.784 0.784 0.789 0.755 0.799 19,723,191 0.7826 4.55%
2000-09-28 0 1.540 1.510 1.520 1.510 1.610 5,910,000 9,192,780 1.5555 0.750 0.735 0.740 0.735 0.784 12,134,505 0.7576 -2.53%
2000-09-27 0 1.580 1.570 1.580 1.480 1.620 15,198,000 23,900,060 1.5726 0.770 0.765 0.770 0.721 0.789 31,204,774 0.7659 3.95%
2000-09-26 0 1.520 1.510 1.520 1.360 1.520 15,194,000 22,216,000 1.4622 0.740 0.735 0.740 0.662 0.740 31,196,561 0.7121 11.76%
2000-09-25 0 1.360 1.350 1.360 1.340 1.390 3,540,000 4,787,720 1.3525 0.662 0.658 0.662 0.653 0.677 7,268,384 0.6587 3.03%
2000-09-22 0 1.320 1.310 1.330 1.250 1.340 13,230,000 17,312,660 1.3086 0.643 0.638 0.648 0.609 0.653 27,164,045 0.6373 3.13%
2000-09-21 0 1.280 1.280 1.290 1.280 1.340 6,494,000 8,484,380 1.3065 0.623 0.623 0.628 0.623 0.653 13,333,584 0.6363 -4.48%
2000-09-20 0 1.340 1.340 1.350 1.310 1.390 13,378,000 18,052,060 1.3494 0.653 0.653 0.658 0.638 0.677 27,467,921 0.6572 2.29%
2000-09-19 0 1.310 1.300 1.310 1.200 1.360 23,556,000 30,758,720 1.3058 0.638 0.633 0.638 0.584 0.662 48,365,552 0.6360 1.55%
2000-09-18 0 1.290 1.290 1.320 1.280 1.420 12,426,000 16,990,820 1.3674 0.628 0.628 0.643 0.623 0.692 25,513,260 0.6660 -11.64%
2000-09-15 0 1.460 1.460 1.470 1.370 1.480 27,283,000 39,177,350 1.4360 0.711 0.711 0.716 0.667 0.721 56,017,887 0.6994 5.80%
2000-09-14 0 1.380 1.370 1.380 1.250 1.400 25,950,000 34,291,954 1.3215 0.672 0.667 0.672 0.609 0.682 53,280,950 0.6436 6.98%
2000-09-12 0 1.290 1.290 1.300 1.170 1.370 41,414,000 51,506,380 1.2437 0.628 0.628 0.633 0.570 0.667 85,031,880 0.6057 -6.52%
2000-09-11 0 1.380 1.370 1.380 1.310 1.560 41,378,000 57,595,400 1.3919 0.672 0.667 0.672 0.638 0.760 84,957,964 0.6779 -14.81%
2000-09-08 1 1.620 - - - - 0 0 - 0.789 - - - - 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 0.789 0.789 0.794 0.784 0.823 13,292,519 0.8032 -1.82%
2000-09-06 0 1.650 1.650 1.660 1.640 1.720 10,502,000 17,693,370 1.6848 0.804 0.804 0.808 0.799 0.838 21,562,872 0.8205 -3.51%
2000-09-05 0 1.710 1.690 1.730 1.690 1.790 18,856,000 33,031,652 1.7518 0.833 0.823 0.843 0.823 0.872 38,715,437 0.8532 -2.29%
2000-09-04 0 1.750 1.750 1.760 1.670 1.760 18,640,000 32,050,860 1.7195 0.852 0.852 0.857 0.813 0.857 38,271,943 0.8375 4.17%
2000-09-01 0 1.680 1.680 1.690 1.620 1.710 13,520,000 22,544,180 1.6675 0.818 0.818 0.823 0.789 0.833 27,759,478 0.8121 1.20%
2000-08-31 0 1.660 1.660 1.670 1.650 1.740 8,900,000 15,065,716 1.6928 0.808 0.808 0.813 0.804 0.847 18,273,621 0.8245 0.00%
2000-08-30 0 1.660 1.650 1.660 1.660 1.700 2,372,000 3,973,360 1.6751 0.808 0.804 0.808 0.808 0.828 4,870,228 0.8158 -1.19%
2000-08-29 0 1.680 1.680 1.690 1.650 1.750 4,296,000 7,319,340 1.7038 0.818 0.818 0.823 0.804 0.852 8,820,615 0.8298 0.00%
2000-08-28 0 1.680 1.650 1.680 1.600 1.690 4,584,000 7,598,660 1.6576 0.818 0.804 0.818 0.779 0.823 9,411,941 0.8073 -1.18%
2000-08-25 0 1.700 1.690 1.700 1.660 1.780 9,644,000 16,426,420 1.7033 0.828 0.823 0.828 0.808 0.867 19,801,213 0.8296 -2.86%
2000-08-24 0 1.750 1.740 1.750 1.730 1.810 16,894,000 30,086,580 1.7809 0.852 0.847 0.852 0.843 0.882 34,687,028 0.8674 0.00%
2000-08-23 0 1.750 1.750 1.760 1.740 1.890 13,406,000 23,914,560 1.7839 0.852 0.852 0.857 0.847 0.921 27,525,411 0.8688 -5.91%
2000-08-22 0 1.860 1.860 1.870 1.790 1.880 8,614,000 15,867,360 1.8420 0.906 0.906 0.911 0.872 0.916 17,686,401 0.8972 1.09%
2000-08-21 0 1.840 1.830 1.850 1.800 1.920 18,956,000 35,086,640 1.8510 0.896 0.891 0.901 0.877 0.935 38,920,759 0.9015 -1.08%
2000-08-18 0 1.860 1.860 1.880 1.850 1.930 28,838,000 54,692,460 1.8965 0.906 0.906 0.916 0.901 0.940 59,210,638 0.9237 -1.59%
2000-08-17 0 1.890 1.890 1.900 1.750 1.910 56,854,000 105,914,580 1.8629 0.921 0.921 0.925 0.852 0.930 116,733,532 0.9073 6.78%
2000-08-16 0 1.770 1.770 1.790 1.750 1.830 12,632,000 22,466,300 1.7785 0.862 0.862 0.872 0.852 0.891 25,936,222 0.8662 -1.12%
2000-08-15 0 1.790 1.790 1.800 1.710 1.850 35,388,000 63,514,180 1.7948 0.872 0.872 0.877 0.833 0.901 72,659,201 0.8741 4.07%
2000-08-14 0 1.720 1.720 1.730 1.720 1.810 9,800,000 17,183,920 1.7535 0.838 0.838 0.843 0.838 0.882 20,121,515 0.8540 -2.27%
2000-08-11 0 1.760 1.760 1.770 1.700 1.800 25,168,000 44,072,820 1.7511 0.857 0.857 0.862 0.828 0.877 51,675,336 0.8529 -0.56%
2000-08-10 0 1.770 1.760 1.770 1.750 1.900 65,294,000 120,627,480 1.8475 0.862 0.857 0.862 0.852 0.925 134,062,673 0.8998 2.31%
2000-08-09 0 1.730 1.730 1.750 1.590 1.750 19,984,000 33,445,360 1.6736 0.843 0.843 0.852 0.774 0.852 41,031,465 0.8151 2.98%
2000-08-08 0 1.680 1.670 1.700 1.670 1.810 14,216,000 25,021,040 1.7601 0.818 0.813 0.828 0.813 0.882 29,188,516 0.8572 -4.00%
2000-08-07 0 1.750 1.740 1.770 1.710 1.780 9,202,000 16,071,260 1.7465 0.852 0.847 0.862 0.833 0.867 18,893,692 0.8506 2.34%
2000-08-04 0 1.710 1.700 1.720 1.680 1.830 13,236,000 23,290,580 1.7596 0.833 0.828 0.838 0.818 0.891 27,176,365 0.8570 -4.47%
2000-08-03 0 1.790 1.790 1.800 1.740 1.870 16,554,000 30,004,660 1.8125 0.872 0.872 0.877 0.847 0.911 33,988,935 0.8828 2.29%
2000-08-02 0 1.750 1.750 1.760 1.710 1.840 24,648,000 43,379,160 1.7599 0.852 0.852 0.857 0.833 0.896 50,607,663 0.8572 -4.89%
2000-08-01 0 1.840 1.830 1.840 1.590 1.880 66,260,000 115,973,420 1.7503 0.896 0.891 0.896 0.774 0.916 136,046,080 0.8525 17.95%
2000-07-31 0 1.560 1.550 1.560 1.450 1.570 15,880,000 24,223,960 1.5254 0.760 0.755 0.760 0.706 0.765 32,605,067 0.7430 3.31%
2000-07-28 0 1.510 1.510 1.520 1.460 1.610 13,158,000 19,811,962 1.5057 0.735 0.735 0.740 0.711 0.784 27,016,214 0.7333 -5.03%
2000-07-27 0 1.590 1.580 1.590 1.570 1.660 6,918,000 11,194,900 1.6182 0.774 0.770 0.774 0.765 0.808 14,204,147 0.7881 0.63%
2000-07-26 0 1.580 1.570 1.580 1.530 1.720 17,342,000 28,285,450 1.6310 0.770 0.765 0.770 0.745 0.838 35,606,869 0.7944 -1.25%
2000-07-25 0 1.600 1.590 1.600 1.530 1.660 16,844,000 26,804,700 1.5914 0.779 0.774 0.779 0.745 0.808 34,584,367 0.7751 -2.44%
2000-07-24 0 1.640 1.630 1.650 1.610 1.760 26,444,000 43,987,200 1.6634 0.799 0.794 0.804 0.784 0.857 54,295,239 0.8101 -4.09%
2000-07-21 0 1.710 1.700 1.710 1.500 1.830 79,426,000 132,468,250 1.6678 0.833 0.828 0.833 0.731 0.891 163,078,719 0.8123 17.12%
2000-07-20 0 1.460 1.450 1.470 1.300 1.500 77,588,000 109,997,500 1.4177 0.711 0.706 0.716 0.633 0.731 159,304,909 0.6905 11.45%
2000-07-19 0 1.310 1.310 1.320 1.150 1.320 39,930,000 49,843,240 1.2483 0.638 0.638 0.643 0.560 0.643 81,984,907 0.6080 12.93%
2000-07-18 0 1.160 1.160 1.170 1.160 1.240 14,262,000 17,027,440 1.1939 0.565 0.565 0.570 0.565 0.604 29,282,964 0.5815 -3.33%
2000-07-17 0 1.200 1.200 1.220 1.200 1.300 6,110,000 7,518,980 1.2306 0.584 0.584 0.594 0.584 0.633 12,545,149 0.5994 -4.00%
2000-07-14 0 1.250 1.240 1.250 1.230 1.300 8,630,000 10,841,100 1.2562 0.609 0.604 0.609 0.599 0.633 17,719,252 0.6118 -0.79%
2000-07-13 0 1.260 1.260 1.270 1.220 1.380 42,630,000 55,835,760 1.3098 0.614 0.614 0.619 0.594 0.672 87,528,590 0.6379 -0.79%
2000-07-12 0 1.270 1.260 1.270 1.190 1.310 48,822,000 61,343,780 1.2565 0.619 0.614 0.619 0.580 0.638 100,242,103 0.6120 6.72%
2000-07-11 0 1.190 1.180 1.190 1.140 1.210 17,814,000 20,967,920 1.1770 0.580 0.575 0.580 0.555 0.589 36,575,987 0.5733 1.71%
2000-07-10 0 1.170 1.170 1.180 1.070 1.210 35,574,000 41,176,040 1.1575 0.570 0.570 0.575 0.521 0.589 73,041,099 0.5637 8.33%
2000-07-07 0 1.080 1.080 1.090 1.060 1.140 17,224,000 18,802,140 1.0916 0.526 0.526 0.531 0.516 0.555 35,364,589 0.5317 3.85%
2000-07-06 0 1.040 1.040 1.050 1.040 1.110 15,082,000 16,172,420 1.0723 0.507 0.507 0.511 0.507 0.541 30,966,601 0.5223 -2.80%
2000-07-05 0 1.070 1.070 1.080 1.070 1.150 39,350,000 43,845,984 1.1143 0.521 0.521 0.526 0.521 0.560 80,794,042 0.5427 -4.46%
2000-07-04 0 1.120 1.110 1.120 1.000 1.140 48,286,000 52,968,540 1.0970 0.545 0.541 0.545 0.487 0.555 99,141,579 0.5343 10.89%
2000-07-03 0 1.010 0.990 1.010 1.000 1.050 10,614,000 10,909,800 1.0279 0.492 0.482 0.492 0.487 0.511 21,792,833 0.5006 -2.88%
2000-06-30 0 1.040 1.030 1.040 1.030 1.080 10,550,000 11,153,720 1.0572 0.507 0.502 0.507 0.502 0.526 21,661,427 0.5149 -1.89%
2000-06-29 0 1.060 1.050 1.060 1.030 1.130 20,756,000 22,239,120 1.0715 0.516 0.511 0.516 0.502 0.550 42,616,547 0.5218 -2.75%
2000-06-28 0 1.090 1.080 1.090 1.070 1.130 21,816,000 23,955,380 1.0981 0.531 0.526 0.531 0.521 0.550 44,792,956 0.5348 -0.91%
2000-06-27 0 1.100 1.090 1.100 1.070 1.200 36,790,000 41,837,380 1.1372 0.536 0.531 0.536 0.521 0.584 75,537,810 0.5539 -2.65%
2000-06-26 0 1.130 1.130 1.140 1.120 1.220 24,016,000 28,235,940 1.1757 0.550 0.550 0.555 0.545 0.594 49,310,031 0.5726 -5.04%
2000-06-23 0 1.190 1.180 1.190 1.180 1.310 88,908,000 111,684,690 1.2562 0.580 0.575 0.580 0.575 0.638 182,547,312 0.6118 -3.25%
2000-06-22 0 1.230 1.220 1.230 1.070 1.250 57,226,000 67,969,040 1.1877 0.599 0.594 0.599 0.521 0.609 117,497,328 0.5785 9.82%
2000-06-21 0 1.120 1.110 1.120 1.000 1.140 62,948,000 68,611,280 1.0900 0.545 0.541 0.545 0.487 0.555 129,245,829 0.5309 9.80%
2000-06-20 0 1.020 1.010 1.020 0.990 1.140 45,428,000 47,196,780 1.0389 0.497 0.492 0.497 0.482 0.555 93,273,488 0.5060 -4.67%
2000-06-19 0 1.070 1.060 1.070 1.060 1.220 51,102,000 57,639,620 1.1279 0.521 0.516 0.521 0.516 0.594 104,923,435 0.5493 -6.14%
2000-06-16 0 1.140 1.130 1.140 0.870 1.220 143,258,200 151,672,096 1.0587 0.555 0.550 0.555 0.424 0.594 294,140,002 0.5156 32.56%
2000-06-15 0 0.860 0.850 0.860 0.770 0.870 38,084,000 31,598,380 0.8297 0.419 0.414 0.419 0.375 0.424 78,194,671 0.4041 7.50%
2000-06-14 0 0.800 0.790 0.800 0.720 0.810 25,300,000 19,578,020 0.7738 0.390 0.385 0.390 0.351 0.395 51,946,360 0.3769 11.11%
2000-06-13 0 0.720 0.720 0.730 0.710 0.750 15,642,000 11,468,700 0.7332 0.351 0.351 0.356 0.346 0.365 32,116,402 0.3571 -4.00%
2000-06-12 0 0.750 0.750 0.760 0.680 0.750 20,476,000 14,789,520 0.7223 0.365 0.365 0.370 0.331 0.365 42,041,647 0.3518 11.94%
2000-06-09 0 0.670 0.670 0.680 0.640 0.680 10,485,000 6,947,560 0.6626 0.326 0.326 0.331 0.312 0.331 21,527,968 0.3227 4.69%
2000-06-08 0 0.640 0.640 0.650 0.640 0.680 5,780,000 3,778,100 0.6537 0.312 0.312 0.317 0.312 0.331 11,867,587 0.3184 -3.03%
2000-06-07 0 0.660 0.660 0.670 0.650 0.680 2,690,000 1,787,000 0.6643 0.321 0.321 0.326 0.317 0.331 5,523,151 0.3235 -1.49%
2000-06-05 0 0.670 0.660 0.670 0.650 0.680 3,130,000 2,071,880 0.6619 0.326 0.321 0.326 0.317 0.331 6,426,566 0.3224 3.08%
2000-06-02 0 0.650 0.640 0.660 0.640 0.650 3,474,000 2,236,460 0.6438 0.317 0.312 0.321 0.312 0.317 7,132,872 0.3135 3.17%
2000-06-01 0 0.630 0.620 0.640 0.620 0.630 1,706,000 1,064,800 0.6242 0.307 0.302 0.312 0.302 0.307 3,502,786 0.3040 0.00%
2000-05-31 0 0.630 0.630 0.640 0.620 0.650 1,196,000 768,960 0.6429 0.307 0.307 0.312 0.302 0.317 2,455,646 0.3131 0.00%
2000-05-30 0 0.630 0.630 0.640 0.620 0.650 1,696,000 1,069,360 0.6305 0.307 0.307 0.312 0.302 0.317 3,482,254 0.3071 0.00%
2000-05-29 0 0.630 0.630 0.640 0.610 0.640 1,170,000 734,260 0.6276 0.307 0.307 0.312 0.297 0.312 2,402,263 0.3057 -3.08%
2000-05-26 0 0.650 0.650 0.660 0.640 0.680 1,526,000 1,001,720 0.6564 0.317 0.317 0.321 0.312 0.331 3,133,207 0.3197 -5.80%
2000-05-25 0 0.690 0.690 0.700 0.670 0.710 5,664,000 3,897,080 0.6880 0.336 0.336 0.341 0.326 0.346 11,629,414 0.3351 0.00%
2000-05-24 0 0.690 0.680 0.690 0.680 0.700 3,444,000 2,360,540 0.6854 0.336 0.331 0.336 0.331 0.341 7,071,275 0.3338 0.00%
2000-05-23 0 0.690 0.690 0.700 0.690 0.710 4,592,000 3,194,280 0.6956 0.336 0.336 0.341 0.336 0.346 9,428,367 0.3388 -1.43%
2000-05-22 0 0.700 0.700 0.710 0.680 0.710 5,732,000 3,994,300 0.6968 0.341 0.341 0.346 0.331 0.346 11,769,033 0.3394 2.94%
2000-05-19 0 0.680 0.670 0.680 0.680 0.700 3,718,000 2,553,540 0.6868 0.331 0.326 0.331 0.331 0.341 7,633,856 0.3345 0.00%
2000-05-18 0 0.700 0.700 0.710 0.680 0.710 4,860,000 3,376,080 0.6947 0.331 0.331 0.336 0.322 0.336 10,272,118 0.3287 -1.41%
2000-05-17 0 0.710 0.710 0.720 0.700 0.760 17,776,000 12,765,320 0.7181 0.336 0.336 0.341 0.331 0.360 37,571,434 0.3398 -4.05%
2000-05-16 0 0.740 0.730 0.740 0.680 0.740 24,410,000 17,282,780 0.7080 0.350 0.345 0.350 0.322 0.350 51,593,086 0.3350 12.12%
2000-05-15 0 0.660 0.660 0.670 0.640 0.710 19,120,000 12,677,680 0.6631 0.312 0.312 0.317 0.303 0.336 40,412,118 0.3137 4.76%
2000-05-12 0 0.630 0.630 0.640 0.600 0.640 2,932,000 1,837,220 0.6266 0.298 0.298 0.303 0.284 0.303 6,197,088 0.2965 5.00%
2000-05-10 0 0.600 0.600 0.620 0.600 0.620 2,714,000 1,638,460 0.6037 0.284 0.284 0.293 0.284 0.293 5,736,323 0.2856 -3.23%
2000-05-09 0 0.620 0.620 0.630 0.600 0.630 1,414,000 868,920 0.6145 0.293 0.293 0.298 0.284 0.298 2,988,637 0.2907 0.00%
2000-05-08 0 0.620 0.610 0.620 0.600 0.630 2,014,000 1,238,200 0.6148 0.293 0.289 0.293 0.284 0.298 4,256,799 0.2909 -4.62%
2000-05-05 0 0.650 0.640 0.650 0.620 0.650 1,440,000 916,420 0.6364 0.308 0.303 0.308 0.293 0.308 3,043,591 0.3011 3.17%
2000-05-04 0 0.630 0.630 0.640 0.630 0.640 1,252,000 794,000 0.6342 0.298 0.298 0.303 0.298 0.303 2,646,233 0.3000 -1.56%
2000-05-03 0 0.640 0.640 0.650 0.640 0.660 1,248,000 806,880 0.6465 0.303 0.303 0.308 0.303 0.312 2,637,778 0.3059 -3.03%
2000-05-02 0 0.660 0.660 0.670 0.640 0.660 1,068,000 695,400 0.6511 0.312 0.312 0.317 0.303 0.312 2,257,330 0.3081 1.54%
2000-04-28 0 0.650 0.650 0.660 0.630 0.680 2,338,000 1,511,060 0.6463 0.308 0.308 0.312 0.298 0.322 4,941,607 0.3058 -1.52%
2000-04-27 0 0.660 0.660 0.670 0.650 0.680 1,556,000 1,028,460 0.6610 0.312 0.312 0.317 0.308 0.322 3,288,769 0.3127 -2.94%
2000-04-26 0 0.680 0.670 0.680 0.670 0.740 13,498,000 9,585,400 0.7101 0.322 0.317 0.322 0.317 0.350 28,529,434 0.3360 -4.23%
2000-04-25 0 0.710 0.700 0.710 0.620 0.740 8,310,000 5,440,700 0.6547 0.336 0.331 0.336 0.293 0.350 17,564,054 0.3098 12.70%
2000-04-20 0 0.630 0.620 0.630 0.610 0.630 2,174,000 1,348,720 0.6204 0.298 0.293 0.298 0.289 0.298 4,594,976 0.2935 -1.56%
2000-04-19 0 0.640 0.620 0.640 0.610 0.670 8,418,300 5,440,240 0.6462 0.303 0.293 0.303 0.289 0.317 17,792,957 0.3058 1.59%
2000-04-18 0 0.630 0.630 0.640 0.630 0.660 7,828,000 5,004,760 0.6393 0.298 0.298 0.303 0.298 0.312 16,545,296 0.3025 3.28%
2000-04-17 0 0.610 0.600 0.610 0.600 0.660 4,914,000 3,078,540 0.6265 0.289 0.284 0.289 0.284 0.312 10,386,253 0.2964 -12.86%
2000-04-14 0 0.700 0.690 0.700 0.670 0.710 5,414,000 3,731,400 0.6892 0.331 0.326 0.331 0.317 0.336 11,443,055 0.3261 1.45%
2000-04-13 0 0.690 0.690 0.700 0.620 0.690 4,424,000 2,923,240 0.6608 0.326 0.326 0.331 0.293 0.326 9,350,586 0.3126 7.81%
2000-04-12 0 0.640 0.630 0.640 0.600 0.640 2,690,000 1,676,060 0.6231 0.303 0.298 0.303 0.284 0.303 5,685,596 0.2948 6.67%
2000-04-11 0 0.600 0.600 0.610 0.590 0.610 3,662,000 2,183,460 0.5962 0.284 0.284 0.289 0.279 0.289 7,740,020 0.2821 -3.23%
2000-04-10 0 0.620 0.620 0.630 0.610 0.640 2,840,000 1,792,420 0.6311 0.293 0.293 0.298 0.289 0.303 6,002,637 0.2986 -1.59%
2000-04-07 0 0.630 0.620 0.630 0.610 0.630 1,808,000 1,120,140 0.6195 0.298 0.293 0.298 0.289 0.298 3,821,397 0.2931 3.28%
2000-04-06 0 0.610 0.610 0.620 0.610 0.630 1,968,000 1,218,240 0.6190 0.289 0.289 0.293 0.289 0.298 4,159,574 0.2929 0.00%
2000-04-05 0 0.610 0.580 0.610 0.590 0.630 3,510,000 2,101,420 0.5987 0.289 0.274 0.289 0.279 0.298 7,418,752 0.2833 -1.61%
2000-04-03 0 0.620 0.620 0.640 0.620 0.670 2,408,000 1,563,520 0.6493 0.293 0.293 0.303 0.293 0.317 5,089,560 0.3072 -7.46%
2000-03-31 0 0.670 0.660 0.670 0.670 0.680 1,908,000 1,279,340 0.6705 0.317 0.312 0.317 0.317 0.322 4,032,757 0.3172 -1.47%
2000-03-30 0 0.680 0.670 0.680 0.670 0.690 3,312,000 2,247,380 0.6786 0.322 0.317 0.322 0.317 0.326 7,000,258 0.3210 0.00%
2000-03-29 0 0.680 0.670 0.690 0.670 0.710 2,604,000 1,806,280 0.6937 0.322 0.317 0.326 0.317 0.336 5,503,826 0.3282 -4.23%
2000-03-28 0 0.710 0.710 0.720 0.690 0.710 2,604,000 1,820,880 0.6993 0.336 0.336 0.341 0.326 0.336 5,503,826 0.3308 4.41%
2000-03-27 0 0.680 0.680 0.690 0.670 0.680 1,687,725 1,142,550 0.6770 0.322 0.322 0.326 0.317 0.322 3,567,183 0.3203 1.49%
2000-03-24 0 0.670 0.670 0.680 0.660 0.690 1,562,000 1,057,860 0.6772 0.317 0.317 0.322 0.312 0.326 3,301,450 0.3204 -1.47%
2000-03-23 0 0.680 0.670 0.680 0.660 0.680 1,444,000 967,840 0.6702 0.322 0.317 0.322 0.312 0.322 3,052,045 0.3171 1.49%
2000-03-22 0 0.670 0.670 0.680 0.660 0.690 1,204,000 809,020 0.6719 0.317 0.317 0.322 0.312 0.326 2,544,780 0.3179 0.00%
2000-03-21 0 0.670 0.670 0.680 0.660 0.700 1,460,000 989,920 0.6780 0.317 0.317 0.322 0.312 0.331 3,085,863 0.3208 -2.90%
2000-03-20 0 0.690 0.690 0.700 0.660 0.700 3,260,000 2,209,360 0.6777 0.326 0.326 0.331 0.312 0.331 6,890,351 0.3206 1.47%
2000-03-17 0 0.680 0.670 0.680 0.660 0.680 1,778,000 1,196,760 0.6731 0.322 0.317 0.322 0.312 0.322 3,757,989 0.3185 4.62%
2000-03-16 0 0.650 0.650 0.680 0.650 0.690 3,400,000 2,276,320 0.6695 0.308 0.308 0.322 0.308 0.326 7,186,255 0.3168 -5.80%
2000-03-15 0 0.690 0.690 0.700 0.680 0.710 2,376,000 1,650,560 0.6947 0.326 0.326 0.331 0.322 0.336 5,021,924 0.3287 -2.82%
2000-03-14 0 0.710 0.700 0.710 0.700 0.740 3,964,000 2,860,720 0.7217 0.336 0.331 0.336 0.331 0.350 8,378,328 0.3414 -1.39%
2000-03-13 0 0.720 0.710 0.720 0.700 0.740 5,455,499 3,888,539 0.7128 0.341 0.336 0.341 0.331 0.350 11,530,767 0.3372 2.86%
2000-03-10 0 0.700 0.700 0.710 0.670 0.720 6,688,000 4,641,540 0.6940 0.331 0.331 0.336 0.317 0.341 14,135,787 0.3284 1.45%
2000-03-09 0 0.690 0.680 0.690 0.680 0.780 5,488,000 3,965,860 0.7226 0.326 0.322 0.326 0.322 0.369 11,599,462 0.3419 -8.00%
2000-03-08 0 0.750 0.750 0.760 0.690 0.800 16,010,000 12,188,380 0.7613 0.355 0.355 0.360 0.326 0.379 33,838,808 0.3602 8.70%
2000-03-07 0 0.690 0.670 0.690 0.650 0.690 5,924,000 3,992,560 0.6740 0.326 0.317 0.326 0.308 0.326 12,520,993 0.3189 4.55%
2000-03-06 0 0.660 0.660 0.670 0.640 0.670 4,353,000 2,878,550 0.6613 0.312 0.312 0.317 0.303 0.317 9,200,520 0.3129 1.54%
2000-03-03 0 0.650 0.650 0.660 0.640 0.690 7,696,000 5,004,820 0.6503 0.308 0.308 0.312 0.303 0.326 16,266,300 0.3077 0.00%
2000-03-02 0 0.650 0.640 0.660 0.640 0.680 4,694,000 3,102,500 0.6610 0.308 0.303 0.312 0.303 0.322 9,921,260 0.3127 -1.52%
2000-03-01 0 0.660 0.660 0.670 0.660 0.670 2,322,000 1,543,280 0.6646 0.312 0.312 0.317 0.312 0.317 4,907,790 0.3145 -1.49%
2000-02-29 0 0.670 0.660 0.670 0.670 0.700 2,020,000 1,369,960 0.6782 0.317 0.312 0.317 0.317 0.331 4,269,481 0.3209 0.00%
2000-02-28 0 0.670 0.670 0.680 0.660 0.710 3,288,000 2,241,200 0.6816 0.317 0.317 0.322 0.312 0.336 6,949,532 0.3225 -5.63%
2000-02-25 0 0.710 0.710 0.730 0.710 0.740 4,098,000 2,946,320 0.7190 0.336 0.336 0.345 0.336 0.350 8,661,551 0.3402 -5.33%
2000-02-24 0 0.750 0.750 0.760 0.740 0.790 2,668,000 2,036,320 0.7632 0.355 0.355 0.360 0.350 0.374 5,639,097 0.3611 -2.60%
2000-02-23 0 0.770 0.750 0.770 0.720 0.780 2,998,000 2,273,300 0.7583 0.364 0.355 0.364 0.341 0.369 6,336,586 0.3588 5.48%
2000-02-22 0 0.730 0.730 0.740 0.710 0.780 4,468,000 3,291,200 0.7366 0.345 0.345 0.350 0.336 0.369 9,443,585 0.3485 -6.41%
2000-02-21 0 0.780 0.780 0.790 0.770 0.840 2,810,000 2,264,100 0.8057 0.369 0.369 0.374 0.364 0.397 5,939,229 0.3812 -6.02%
2000-02-18 0 0.830 0.830 0.840 0.750 0.850 8,222,000 6,725,200 0.8180 0.393 0.393 0.397 0.355 0.402 17,378,056 0.3870 10.67%
2000-02-17 0 0.750 0.750 0.760 0.730 0.760 1,904,000 1,420,860 0.7463 0.355 0.355 0.360 0.345 0.360 4,024,303 0.3531 0.00%
2000-02-16 0 0.750 0.750 0.760 0.730 0.770 2,614,000 1,961,200 0.7503 0.355 0.355 0.360 0.345 0.364 5,524,962 0.3550 0.00%
2000-02-15 0 0.750 0.730 0.740 0.720 0.770 4,612,000 3,453,360 0.7488 0.355 0.345 0.350 0.341 0.364 9,747,944 0.3543 4.17%
2000-02-14 0 0.720 0.720 0.730 0.720 0.760 4,082,000 2,982,480 0.7306 0.341 0.341 0.345 0.341 0.360 8,627,734 0.3457 -5.26%
2000-02-11 0 0.760 0.760 0.770 0.760 0.790 6,922,000 5,308,320 0.7669 0.360 0.360 0.364 0.360 0.374 14,630,370 0.3628 -2.56%
2000-02-10 0 0.780 0.770 0.780 0.760 0.810 3,676,000 2,924,660 0.7956 0.369 0.364 0.369 0.360 0.383 7,769,610 0.3764 -4.88%
2000-02-09 0 0.820 0.810 0.820 0.810 0.830 6,958,000 5,688,660 0.8176 0.388 0.383 0.388 0.383 0.393 14,706,460 0.3868 0.00%
2000-02-08 0 0.820 0.820 0.830 0.810 0.840 2,204,000 1,807,560 0.8201 0.388 0.388 0.393 0.383 0.397 4,658,384 0.3880 0.00%
2000-02-03 0 0.820 0.820 0.830 0.810 0.840 6,116,000 5,067,980 0.8286 0.388 0.388 0.393 0.383 0.397 12,926,805 0.3921 0.00%
2000-02-02 0 0.820 0.810 0.820 0.800 0.870 10,400,000 8,536,680 0.8208 0.388 0.383 0.388 0.379 0.412 21,981,487 0.3884 0.00%
2000-02-01 0 0.820 0.810 0.820 0.810 0.830 5,642,000 4,617,200 0.8184 0.388 0.383 0.388 0.383 0.393 11,924,957 0.3872 -1.20%
2000-01-31 0 0.830 0.830 0.840 0.810 0.840 2,940,000 2,431,100 0.8269 0.393 0.393 0.397 0.383 0.397 6,213,997 0.3912 -2.35%
2000-01-28 0 0.850 0.830 0.840 0.830 0.850 6,546,000 5,496,260 0.8396 0.402 0.393 0.397 0.393 0.402 13,835,655 0.3973 2.41%
2000-01-27 0 0.830 0.830 0.840 0.830 0.850 2,632,000 2,224,720 0.8453 0.393 0.393 0.397 0.393 0.402 5,563,007 0.3999 -3.49%
2000-01-26 0 0.860 0.850 0.860 0.850 0.880 4,516,000 3,900,180 0.8636 0.407 0.402 0.407 0.402 0.416 9,545,038 0.4086 -1.15%
2000-01-25 0 0.870 0.860 0.870 0.840 0.900 14,456,000 12,598,740 0.8715 0.412 0.407 0.412 0.397 0.426 30,554,267 0.4123 0.00%
2000-01-24 0 0.870 0.870 0.880 0.820 0.890 8,622,000 7,244,380 0.8402 0.412 0.412 0.416 0.388 0.421 18,223,498 0.3975 6.10%
2000-01-21 0 0.820 0.810 0.820 0.800 0.840 5,030,000 4,099,620 0.8150 0.388 0.383 0.388 0.379 0.397 10,631,431 0.3856 -2.38%
2000-01-20 0 0.840 0.820 0.840 0.820 0.870 4,802,000 4,063,520 0.8462 0.397 0.388 0.397 0.388 0.412 10,149,529 0.4004 -1.18%
2000-01-19 0 0.850 0.850 0.860 0.850 0.880 6,174,000 5,324,260 0.8624 0.402 0.402 0.407 0.402 0.416 13,049,394 0.4080 -1.16%
2000-01-18 0 0.860 0.860 0.870 0.820 0.870 5,304,000 4,457,700 0.8404 0.407 0.407 0.412 0.388 0.412 11,210,558 0.3976 3.61%
2000-01-17 0 0.830 0.830 0.840 0.830 0.850 3,366,000 2,813,180 0.8358 0.393 0.393 0.397 0.393 0.402 7,114,393 0.3954 -1.19%
2000-01-14 0 0.840 0.830 0.840 0.810 0.850 6,086,000 5,072,420 0.8335 0.397 0.393 0.397 0.383 0.402 12,863,397 0.3943 3.70%
2000-01-13 0 0.810 0.810 0.830 0.810 0.850 9,560,000 7,903,920 0.8268 0.383 0.383 0.393 0.383 0.402 20,206,059 0.3912 -4.71%
2000-01-12 0 0.850 0.850 0.860 0.850 0.880 1,424,000 1,221,720 0.8579 0.402 0.402 0.407 0.402 0.416 3,009,773 0.4059 -2.30%
2000-01-11 0 0.870 0.860 0.870 0.850 0.880 3,068,000 2,658,180 0.8664 0.412 0.407 0.412 0.402 0.416 6,484,539 0.4099 -1.14%
2000-01-10 0 0.880 0.870 0.880 0.870 0.910 8,276,000 7,334,240 0.8862 0.416 0.412 0.416 0.412 0.431 17,492,191 0.4193 2.33%
2000-01-07 0 0.860 0.850 0.870 0.820 0.890 5,786,000 4,979,780 0.8607 0.407 0.402 0.412 0.388 0.421 12,229,316 0.4072 6.17%
2000-01-06 0 0.810 0.800 0.810 0.800 0.870 7,030,000 5,866,120 0.8344 0.383 0.379 0.383 0.379 0.412 14,858,640 0.3948 -4.71%
2000-01-05 0 0.850 0.840 0.850 0.840 0.900 5,408,000 4,682,980 0.8659 0.402 0.397 0.402 0.397 0.426 11,430,373 0.4097 -7.61%
2000-01-04 0 0.920 0.920 0.930 0.860 0.950 8,992,000 8,248,140 0.9173 0.435 0.435 0.440 0.407 0.449 19,005,532 0.4340 3.37%
2000-01-03 0 0.890 0.890 0.900 0.880 0.900 3,486,000 3,100,640 0.8895 0.421 0.421 0.426 0.416 0.426 7,368,025 0.4208 0.00%
1999-12-30 0 0.890 0.890 0.900 0.880 0.900 2,254,000 1,997,660 0.8863 0.421 0.421 0.426 0.416 0.426 4,764,065 0.4193 1.14%
1999-12-29 0 0.880 0.870 0.880 0.860 0.920 2,918,000 2,587,280 0.8867 0.416 0.412 0.416 0.407 0.435 6,167,498 0.4195 -1.12%
1999-12-28 0 0.890 0.890 0.900 0.850 0.900 3,650,000 3,200,420 0.8768 0.421 0.421 0.426 0.402 0.426 7,714,656 0.4148 1.14%
1999-12-24 0 0.880 0.880 0.890 0.860 0.900 1,950,000 1,708,300 0.8761 0.416 0.416 0.421 0.407 0.426 4,121,529 0.4145 0.00%
1999-12-23 0 0.880 0.870 0.880 0.860 0.900 3,598,000 3,164,400 0.8795 0.416 0.412 0.416 0.407 0.426 7,604,749 0.4161 0.00%
1999-12-22 0 0.880 0.880 0.890 0.880 0.910 2,648,000 2,364,500 0.8929 0.416 0.416 0.421 0.416 0.431 5,596,825 0.4225 -2.22%
1999-12-21 0 0.900 0.900 0.910 0.900 0.920 1,312,000 1,191,160 0.9079 0.426 0.426 0.431 0.426 0.435 2,773,049 0.4295 -3.23%
1999-12-20 0 0.930 0.930 0.940 0.920 0.940 1,270,000 1,179,920 0.9291 0.440 0.440 0.445 0.435 0.445 2,684,278 0.4396 0.00%
1999-12-17 0 0.930 0.930 0.940 0.930 0.970 2,826,000 2,658,640 0.9408 0.440 0.440 0.445 0.440 0.459 5,973,046 0.4451 0.00%
1999-12-16 0 0.930 0.930 0.940 0.930 0.960 7,200,000 6,785,040 0.9424 0.440 0.440 0.445 0.440 0.454 15,217,953 0.4459 -2.11%
1999-12-15 0 0.950 0.950 0.970 0.950 1.000 2,518,000 2,421,920 0.9618 0.449 0.449 0.459 0.449 0.473 5,322,056 0.4551 -4.04%
1999-12-14 0 0.990 0.980 0.990 0.980 1.030 4,226,000 4,261,380 1.0084 0.468 0.464 0.468 0.464 0.487 8,932,093 0.4771 -1.00%
1999-12-13 0 1.000 1.000 1.010 1.000 1.020 3,298,000 3,332,040 1.0103 0.473 0.473 0.478 0.473 0.483 6,970,668 0.4780 0.00%
1999-12-10 0 1.000 1.000 1.010 0.990 1.030 5,634,000 5,678,580 1.0079 0.473 0.473 0.478 0.468 0.487 11,908,048 0.4769 0.00%
1999-12-09 0 1.000 0.990 1.000 0.980 1.020 4,958,000 4,962,100 1.0008 0.473 0.468 0.473 0.464 0.483 10,479,251 0.4735 2.04%
1999-12-08 0 0.980 0.970 0.980 0.960 1.000 3,234,000 3,156,080 0.9759 0.464 0.459 0.464 0.454 0.473 6,835,397 0.4617 0.00%
1999-12-07 0 0.980 0.970 0.980 0.980 1.030 6,190,000 6,245,200 1.0089 0.464 0.459 0.464 0.464 0.487 13,083,212 0.4773 -1.01%
1999-12-06 0 0.990 0.990 1.000 0.930 1.020 10,288,000 10,023,820 0.9743 0.468 0.468 0.473 0.440 0.483 21,744,763 0.4610 8.79%
1999-12-03 0 0.910 0.900 0.910 0.900 0.930 5,606,000 5,145,780 0.9179 0.431 0.426 0.431 0.426 0.440 11,848,867 0.4343 -1.09%
1999-12-02 0 0.920 0.910 0.930 0.910 0.960 5,198,000 4,840,220 0.9312 0.435 0.431 0.440 0.431 0.454 10,986,516 0.4406 1.10%
1999-12-01 0 0.910 0.910 0.930 0.910 0.960 7,874,000 7,326,600 0.9305 0.431 0.431 0.440 0.431 0.454 16,642,522 0.4402 -2.15%
1999-11-30 0 0.930 0.920 0.930 0.880 0.950 9,522,000 8,608,960 0.9041 0.440 0.435 0.440 0.416 0.449 20,125,742 0.4278 2.20%
1999-11-29 0 0.910 0.910 0.930 0.900 0.980 6,266,000 5,849,380 0.9335 0.431 0.431 0.440 0.426 0.464 13,243,846 0.4417 -7.14%
1999-11-26 0 0.980 0.970 0.980 0.970 1.030 7,608,000 7,559,000 0.9936 0.464 0.459 0.464 0.459 0.487 16,080,303 0.4701 -2.00%
1999-11-25 0 1.000 0.990 1.010 1.000 1.060 3,700,000 3,761,000 1.0165 0.473 0.468 0.478 0.473 0.502 7,820,337 0.4809 -3.85%
1999-11-24 0 1.040 1.040 1.050 1.040 1.080 2,164,000 2,287,420 1.0570 0.492 0.492 0.497 0.492 0.511 4,573,840 0.5001 -4.59%
1999-11-23 0 1.090 1.080 1.090 1.060 1.110 2,954,000 3,175,020 1.0748 0.516 0.511 0.516 0.502 0.525 6,243,588 0.5085 -0.91%
1999-11-22 0 1.100 1.100 1.110 1.100 1.120 2,972,000 3,293,000 1.1080 0.520 0.520 0.525 0.520 0.530 6,281,633 0.5242 -1.79%
1999-11-19 0 1.120 1.110 1.120 1.110 1.160 2,072,000 2,348,480 1.1334 0.530 0.525 0.530 0.525 0.549 4,379,389 0.5363 -2.61%
1999-11-18 0 1.150 1.140 1.150 1.120 1.150 4,694,000 5,343,880 1.1384 0.544 0.539 0.544 0.530 0.544 9,921,260 0.5386 2.68%
1999-11-17 0 1.120 1.100 1.120 1.100 1.200 7,234,000 8,191,540 1.1324 0.530 0.520 0.530 0.520 0.568 15,289,815 0.5358 -4.27%
1999-11-16 0 1.170 1.160 1.170 1.150 1.240 21,316,000 25,401,800 1.1917 0.554 0.549 0.554 0.544 0.587 45,053,594 0.5638 2.63%
1999-11-15 0 1.140 1.130 1.150 1.060 1.150 12,068,000 13,375,440 1.1083 0.539 0.535 0.544 0.502 0.544 25,506,979 0.5244 5.56%
1999-11-12 0 1.080 1.070 1.080 1.070 1.130 5,542,000 6,026,360 1.0874 0.511 0.506 0.511 0.506 0.535 11,713,596 0.5145 -4.42%
1999-11-11 0 1.130 1.120 1.140 1.110 1.190 2,906,000 3,363,080 1.1573 0.535 0.530 0.539 0.525 0.563 6,142,135 0.5475 -4.24%
1999-11-10 0 1.180 1.160 1.170 1.140 1.180 5,592,000 6,507,060 1.1636 0.558 0.549 0.554 0.539 0.558 11,819,276 0.5505 2.61%
1999-11-09 0 1.150 1.140 1.150 1.120 1.150 2,084,000 2,372,380 1.1384 0.544 0.539 0.544 0.530 0.544 4,404,752 0.5386 0.00%
1999-11-08 0 1.150 1.140 1.150 1.120 1.160 5,050,000 5,756,180 1.1398 0.544 0.539 0.544 0.530 0.549 10,673,703 0.5393 0.00%
1999-11-05 0 1.150 1.140 1.150 1.140 1.190 4,016,000 4,681,360 1.1657 0.544 0.539 0.544 0.539 0.563 8,488,236 0.5515 -0.86%
1999-11-04 0 1.160 1.150 1.160 1.110 1.170 4,662,000 5,327,440 1.1427 0.549 0.544 0.549 0.525 0.554 9,853,624 0.5407 5.45%
1999-11-03 0 1.100 1.100 1.110 1.100 1.130 1,372,000 1,529,200 1.1146 0.520 0.520 0.525 0.520 0.535 2,899,865 0.5273 -1.79%
1999-11-02 0 1.120 1.110 1.120 1.100 1.140 3,598,000 4,015,020 1.1159 0.530 0.525 0.530 0.520 0.539 7,604,749 0.5280 -1.75%
1999-11-01 0 1.140 1.120 1.140 1.110 1.160 2,580,000 2,931,220 1.1361 0.539 0.530 0.539 0.525 0.549 5,453,100 0.5375 -0.87%
1999-10-29 0 1.150 1.140 1.150 1.140 1.160 1,474,000 1,687,390 1.1448 0.544 0.539 0.544 0.539 0.549 3,115,453 0.5416 0.88%
1999-10-28 0 1.140 1.130 1.150 1.140 1.160 3,334,000 3,836,040 1.1506 0.539 0.535 0.544 0.539 0.549 7,046,757 0.5444 -0.87%
1999-10-27 0 1.150 1.140 1.150 1.110 1.150 3,972,000 4,521,920 1.1384 0.544 0.539 0.544 0.525 0.544 8,395,237 0.5386 3.60%
1999-10-26 0 1.110 1.100 1.120 1.100 1.140 10,374,000 11,626,500 1.1207 0.525 0.520 0.530 0.520 0.539 21,926,533 0.5302 -2.63%
1999-10-25 0 1.140 1.140 1.150 1.120 1.180 9,458,000 10,856,540 1.1479 0.539 0.539 0.544 0.530 0.558 19,990,472 0.5431 0.00%
1999-10-22 0 1.140 1.130 1.140 1.100 1.140 3,424,000 3,828,600 1.1182 0.539 0.535 0.539 0.520 0.539 7,236,982 0.5290 1.79%
1999-10-21 0 1.120 1.100 1.120 1.040 1.170 4,820,000 5,349,720 1.1099 0.530 0.520 0.530 0.492 0.554 10,187,574 0.5251 7.69%
1999-10-20 0 1.040 1.030 1.040 1.020 1.070 3,066,000 3,222,400 1.0510 0.492 0.487 0.492 0.483 0.506 6,480,311 0.4973 2.97%
1999-10-19 0 1.010 1.010 1.020 0.990 1.050 3,330,000 3,392,320 1.0187 0.478 0.478 0.483 0.468 0.497 7,038,303 0.4820 -5.61%
1999-10-15 0 1.070 1.070 1.080 1.070 1.130 2,366,000 2,596,180 1.0973 0.506 0.506 0.511 0.506 0.535 5,000,788 0.5192 -3.60%
1999-10-14 0 1.110 1.110 1.120 1.050 1.130 3,152,000 3,497,740 1.1097 0.525 0.525 0.530 0.497 0.535 6,662,081 0.5250 0.91%
1999-10-13 0 1.100 1.100 1.120 1.090 1.120 3,782,000 4,162,060 1.1005 0.520 0.520 0.530 0.516 0.530 7,993,652 0.5207 -2.65%
1999-10-12 0 1.130 1.130 1.140 1.130 1.160 2,336,000 2,671,680 1.1437 0.535 0.535 0.539 0.535 0.549 4,937,380 0.5411 -2.59%
1999-10-11 0 1.160 1.160 1.170 1.160 1.190 1,734,000 2,030,640 1.1711 0.549 0.549 0.554 0.549 0.563 3,664,990 0.5541 -2.52%
1999-10-08 0 1.190 1.190 1.200 1.170 1.200 2,274,000 2,701,520 1.1880 0.563 0.563 0.568 0.554 0.568 4,806,337 0.5621 0.00%
1999-10-07 0 1.190 1.190 1.200 1.190 1.230 4,624,000 5,570,400 1.2047 0.563 0.563 0.568 0.563 0.582 9,773,307 0.5700 0.00%
1999-10-06 0 1.190 1.190 1.200 1.170 1.220 4,454,000 5,349,296 1.2010 0.563 0.563 0.568 0.554 0.577 9,413,995 0.5682 2.59%
1999-10-05 0 1.160 1.150 1.170 1.140 1.210 6,048,000 7,094,080 1.1730 0.549 0.544 0.554 0.539 0.572 12,783,080 0.5550 -3.33%
1999-10-04 0 1.200 1.180 1.190 1.180 1.240 2,116,000 2,566,700 1.2130 0.568 0.558 0.563 0.558 0.587 4,472,387 0.5739 -0.83%
1999-09-30 0 1.210 1.220 1.230 1.200 1.260 4,756,000 5,847,280 1.2295 0.572 0.577 0.582 0.568 0.596 10,052,303 0.5817 -2.42%
1999-09-29 0 1.240 1.240 1.250 1.230 1.290 3,892,000 4,899,576 1.2589 0.587 0.587 0.591 0.582 0.610 8,226,149 0.5956 0.81%
1999-09-28 0 1.230 1.230 1.240 1.230 1.300 4,066,000 5,088,400 1.2515 0.582 0.582 0.587 0.582 0.615 8,593,916 0.5921 -2.38%
1999-09-27 0 1.260 1.250 1.260 1.260 1.310 2,382,000 3,051,660 1.2811 0.596 0.591 0.596 0.596 0.620 5,034,606 0.6061 -1.56%
1999-09-24 0 1.280 1.270 1.290 1.240 1.290 3,450,000 4,365,260 1.2653 0.606 0.601 0.610 0.587 0.610 7,291,936 0.5986 0.00%
1999-09-23 0 1.280 1.270 1.280 1.270 1.340 8,012,000 10,395,820 1.2975 0.606 0.601 0.606 0.601 0.634 16,934,199 0.6139 -1.54%
1999-09-22 0 1.300 1.300 1.310 1.300 1.340 2,856,000 3,768,560 1.3195 0.615 0.615 0.620 0.615 0.634 6,036,454 0.6243 -2.99%
1999-09-21 0 1.340 1.340 1.350 1.340 1.390 2,346,000 3,195,600 1.3621 0.634 0.634 0.639 0.634 0.658 4,958,516 0.6445 -1.47%
1999-09-20 0 1.360 1.360 1.370 1.350 1.390 3,922,000 5,353,380 1.3650 0.643 0.643 0.648 0.639 0.658 8,289,557 0.6458 0.00%
1999-09-17 0 1.360 1.350 1.360 1.350 1.400 9,142,000 12,592,920 1.3775 0.643 0.639 0.643 0.639 0.662 19,322,572 0.6517 -2.16%
1999-09-15 0 1.390 1.390 1.400 1.380 1.420 4,418,000 6,174,000 1.3975 0.658 0.658 0.662 0.653 0.672 9,337,905 0.6612 -2.80%
1999-09-14 0 1.430 1.420 1.430 1.420 1.450 3,756,000 5,383,500 1.4333 0.677 0.672 0.677 0.672 0.686 7,938,699 0.6781 -1.38%
1999-09-13 0 1.450 1.440 1.450 1.430 1.520 9,902,000 14,538,920 1.4683 0.686 0.681 0.686 0.677 0.719 20,928,912 0.6947 -2.68%
1999-09-10 0 1.490 1.490 1.500 1.450 1.510 8,880,000 13,221,380 1.4889 0.705 0.705 0.710 0.686 0.714 18,768,808 0.7044 3.47%
1999-09-09 0 1.440 1.440 1.460 1.440 1.470 6,788,000 9,864,280 1.4532 0.681 0.681 0.691 0.681 0.695 14,347,147 0.6875 2.13%
1999-09-08 0 1.410 1.400 1.410 1.410 1.440 3,333,000 4,735,980 1.4209 0.667 0.662 0.667 0.667 0.681 7,044,644 0.6723 -0.70%
1999-09-07 0 1.420 1.410 1.420 1.410 1.490 8,811,000 12,809,880 1.4539 0.672 0.667 0.672 0.667 0.705 18,622,969 0.6879 -1.39%
1999-09-06 0 1.440 1.430 1.440 1.420 1.460 8,046,000 11,603,520 1.4421 0.681 0.677 0.681 0.672 0.691 17,006,062 0.6823 2.86%
1999-09-03 0 1.400 1.390 1.400 1.370 1.410 4,396,000 6,135,080 1.3956 0.662 0.658 0.662 0.648 0.667 9,291,405 0.6603 -2.10%
1999-09-02 0 1.430 1.430 1.440 1.400 1.470 3,554,000 5,063,340 1.4247 0.677 0.677 0.681 0.662 0.695 7,511,750 0.6741 -1.38%
1999-09-01 0 1.450 1.440 1.450 1.440 1.520 5,042,000 7,450,240 1.4776 0.686 0.681 0.686 0.681 0.719 10,656,794 0.6991 -2.68%
1999-08-31 0 1.490 1.480 1.490 1.450 1.490 2,434,000 3,565,780 1.4650 0.705 0.700 0.705 0.686 0.705 5,144,513 0.6931 2.05%
1999-08-30 0 1.460 1.460 1.470 1.460 1.510 2,482,600 3,688,908 1.4859 0.691 0.691 0.695 0.691 0.714 5,247,235 0.7030 0.00%
1999-08-27 0 1.460 1.460 1.470 1.450 1.500 6,679,000 9,803,080 1.4677 0.691 0.691 0.695 0.686 0.710 14,116,765 0.6944 -1.35%
1999-08-26 0 1.480 1.470 1.480 1.470 1.560 19,838,000 30,091,760 1.5169 0.700 0.695 0.700 0.695 0.738 41,929,686 0.7177 -0.67%
1999-08-25 0 1.490 1.480 1.500 1.460 1.530 6,032,000 9,002,840 1.4925 0.705 0.700 0.710 0.691 0.724 12,749,262 0.7061 -1.32%
1999-08-24 0 1.510 1.500 1.510 1.490 1.530 3,572,000 5,364,020 1.5017 0.714 0.710 0.714 0.705 0.724 7,549,795 0.7105 0.00%
1999-08-23 0 1.510 1.510 1.530 1.490 1.590 3,514,000 5,364,720 1.5267 0.714 0.714 0.724 0.705 0.752 7,427,206 0.7223 -1.95%
1999-08-20 0 1.540 1.540 1.550 1.530 1.620 8,314,000 13,053,220 1.5700 0.729 0.729 0.733 0.724 0.766 17,572,508 0.7428 -3.14%
1999-08-19 0 1.590 1.580 1.610 1.370 1.600 22,862,000 33,903,200 1.4829 0.752 0.748 0.762 0.648 0.757 48,321,226 0.7016 14.39%
1999-08-18 0 1.390 1.390 1.400 1.350 1.420 13,196,000 18,269,980 1.3845 0.658 0.658 0.662 0.639 0.672 27,891,125 0.6550 3.73%
1999-08-17 0 1.340 1.330 1.340 1.340 1.370 1,644,000 2,227,860 1.3551 0.634 0.629 0.634 0.634 0.648 3,474,766 0.6412 -2.19%
1999-08-16 0 1.370 1.360 1.370 1.360 1.420 3,144,000 4,347,360 1.3827 0.648 0.643 0.648 0.643 0.672 6,645,173 0.6542 0.74%
1999-08-13 0 1.360 1.350 1.360 1.320 1.380 3,654,000 4,941,600 1.3524 0.643 0.639 0.643 0.625 0.653 7,723,111 0.6398 -2.16%
1999-08-12 0 1.390 1.380 1.390 1.340 1.400 4,946,000 6,771,740 1.3691 0.658 0.653 0.658 0.634 0.662 10,453,888 0.6478 4.51%
1999-08-11 0 1.330 1.320 1.330 1.290 1.380 8,790,000 11,725,840 1.3340 0.629 0.625 0.629 0.610 0.653 18,578,584 0.6311 -0.75%
1999-08-10 0 1.340 1.340 1.370 1.340 1.500 6,308,000 8,880,840 1.4079 0.634 0.634 0.648 0.634 0.710 13,332,617 0.6661 -9.46%
1999-08-09 0 1.480 1.470 1.490 1.480 1.520 3,198,000 4,784,220 1.4960 0.700 0.695 0.705 0.700 0.719 6,759,307 0.7078 -3.90%
1999-08-06 0 1.540 1.530 1.540 1.480 1.540 5,859,000 8,892,900 1.5178 0.729 0.724 0.729 0.700 0.729 12,383,609 0.7181 0.65%
1999-08-05 0 1.530 1.520 1.540 1.520 1.590 4,730,000 7,323,700 1.5484 0.724 0.719 0.729 0.719 0.752 9,997,349 0.7326 -3.16%
1999-08-04 0 1.580 1.580 1.590 1.530 1.640 12,358,000 19,470,340 1.5755 0.748 0.748 0.752 0.724 0.776 26,119,925 0.7454 -3.66%
1999-08-03 0 1.640 1.640 1.660 1.630 1.670 11,982,400 19,784,240 1.6511 0.776 0.776 0.785 0.771 0.790 25,326,055 0.7812 -0.61%
1999-08-02 0 1.650 1.640 1.650 1.600 1.660 13,504,000 22,068,980 1.6343 0.781 0.776 0.781 0.757 0.785 28,542,115 0.7732 3.12%
1999-07-30 0 1.600 1.600 1.610 1.500 1.610 10,796,000 16,663,952 1.5435 0.757 0.757 0.762 0.710 0.762 22,818,474 0.7303 3.90%
1999-07-29 0 1.540 1.530 1.540 1.510 1.560 4,432,000 6,823,180 1.5395 0.729 0.724 0.729 0.714 0.738 9,367,495 0.7284 0.65%
1999-07-28 0 1.530 1.520 1.540 1.530 1.610 11,768,000 18,578,860 1.5788 0.724 0.719 0.729 0.724 0.762 24,872,898 0.7470 -1.29%
1999-07-27 0 1.550 1.550 1.570 1.470 1.560 7,768,000 11,819,300 1.5215 0.733 0.733 0.743 0.695 0.738 16,418,480 0.7199 3.33%
1999-07-26 0 1.500 1.490 1.500 1.470 1.600 9,428,000 14,416,120 1.5291 0.710 0.705 0.710 0.695 0.757 19,927,063 0.7234 -6.25%
1999-07-23 0 1.600 1.590 1.600 1.560 1.620 8,990,000 14,228,880 1.5827 0.757 0.752 0.757 0.738 0.766 19,001,305 0.7488 -2.44%
1999-07-22 0 1.640 1.630 1.640 1.620 1.720 8,472,000 14,062,740 1.6599 0.776 0.771 0.776 0.766 0.814 17,906,457 0.7853 -3.53%
1999-07-21 0 1.700 1.690 1.700 1.630 1.700 5,084,000 8,468,880 1.6658 0.804 0.800 0.804 0.771 0.804 10,745,565 0.7881 3.03%
1999-07-20 0 1.650 1.640 1.650 1.640 1.740 8,006,000 13,461,300 1.6814 0.781 0.776 0.781 0.776 0.823 16,921,518 0.7955 -1.79%
1999-07-19 0 1.680 1.680 1.690 1.680 1.730 8,670,000 14,735,560 1.6996 0.795 0.795 0.800 0.795 0.819 18,324,951 0.8041 -5.08%
1999-07-16 0 1.770 1.760 1.770 1.760 1.840 14,264,000 25,581,460 1.7934 0.837 0.833 0.837 0.833 0.871 30,148,455 0.8485 -1.67%
1999-07-15 0 1.800 1.790 1.800 1.740 1.800 7,680,000 13,690,220 1.7826 0.852 0.847 0.852 0.823 0.852 16,232,483 0.8434 2.86%
1999-07-14 0 1.750 1.750 1.760 1.730 1.820 16,105,000 28,496,660 1.7694 0.828 0.828 0.833 0.819 0.861 34,039,601 0.8372 -3.85%
1999-07-13 0 1.820 1.810 1.820 1.780 1.910 20,836,000 38,203,640 1.8335 0.861 0.856 0.861 0.842 0.904 44,039,064 0.8675 -3.70%
1999-07-12 0 1.890 1.890 1.900 1.890 1.950 29,500,000 56,775,180 1.9246 0.894 0.894 0.899 0.894 0.923 62,351,333 0.9106 0.53%
1999-07-09 0 1.880 1.880 1.890 1.760 1.900 12,636,000 23,249,060 1.8399 0.889 0.889 0.894 0.833 0.899 26,707,507 0.8705 5.03%
1999-07-08 0 1.790 1.800 1.810 1.740 1.890 15,034,000 27,189,720 1.8085 0.847 0.852 0.856 0.823 0.894 31,775,930 0.8557 -2.19%
1999-07-07 0 1.830 1.820 1.830 1.820 1.950 25,548,000 47,890,720 1.8745 0.866 0.861 0.866 0.861 0.923 53,998,368 0.8869 -5.18%
1999-07-06 0 1.930 1.930 1.940 1.910 2.050 63,414,000 125,556,790 1.9800 0.913 0.913 0.918 0.904 0.970 134,032,117 0.9368 -3.02%
1999-07-05 0 1.990 1.980 2.000 1.860 2.025 101,116,000 196,388,600 1.9422 0.942 0.937 0.946 0.880 0.958 213,719,234 0.9189 7.57%
1999-07-02 0 1.850 1.850 1.860 1.800 1.930 81,844,000 152,394,320 1.8620 0.875 0.875 0.880 0.852 0.913 172,985,848 0.8810 3.93%
1999-06-30 0 1.780 1.780 1.790 1.750 1.880 26,334,000 47,897,080 1.8188 0.842 0.842 0.847 0.828 0.889 55,659,661 0.8605 0.56%
1999-06-29 0 1.770 1.760 1.770 1.760 1.820 13,488,000 24,062,020 1.7840 0.837 0.833 0.837 0.833 0.861 28,508,298 0.8440 0.57%
1999-06-28 0 1.760 1.750 1.760 1.690 1.760 13,046,000 22,626,660 1.7344 0.833 0.828 0.833 0.800 0.833 27,574,085 0.8206 3.53%
1999-06-25 0 1.700 1.690 1.700 1.680 1.800 11,420,000 19,865,000 1.7395 0.804 0.800 0.804 0.795 0.852 24,137,364 0.8230 -4.49%
1999-06-24 0 1.780 1.780 1.790 1.780 1.910 13,544,000 24,958,140 1.8427 0.842 0.842 0.847 0.842 0.904 28,626,660 0.8718 -4.81%
1999-06-23 0 1.870 1.870 1.880 1.830 1.930 8,290,000 15,635,660 1.8861 0.885 0.885 0.889 0.866 0.913 17,521,781 0.8924 1.63%
1999-06-22 0 1.840 1.850 1.860 1.830 1.960 14,994,000 28,324,360 1.8890 0.871 0.875 0.880 0.866 0.927 31,691,386 0.8938 -3.66%
1999-06-21 0 1.910 1.900 1.910 1.760 1.960 25,800,000 48,350,140 1.8740 0.904 0.899 0.904 0.833 0.927 54,530,996 0.8867 10.40%
1999-06-17 0 1.730 1.720 1.740 1.690 1.740 4,178,000 7,153,520 1.7122 0.819 0.814 0.823 0.800 0.823 8,830,640 0.8101 4.22%
1999-06-16 0 1.660 1.660 1.670 1.660 1.710 1,903,040 3,190,264 1.6764 0.785 0.785 0.790 0.785 0.809 4,022,274 0.7931 0.61%
1999-06-15 0 1.650 1.660 1.700 1.650 1.750 6,839,000 11,655,620 1.7043 0.781 0.785 0.804 0.781 0.828 14,454,941 0.8063 -4.07%
1999-06-14 0 1.720 1.710 1.730 1.700 1.850 14,462,000 25,485,980 1.7623 0.814 0.809 0.819 0.804 0.875 30,566,948 0.8338 -7.03%
1999-06-11 0 1.850 1.850 1.860 1.670 1.970 58,460,000 109,439,300 1.8720 0.875 0.875 0.880 0.790 0.932 123,561,320 0.8857 12.12%
1999-06-10 0 1.650 1.640 1.650 1.500 1.680 32,716,000 52,373,260 1.6008 0.781 0.776 0.781 0.710 0.795 69,148,685 0.7574 13.79%
1999-06-09 0 1.450 1.440 1.450 1.420 1.460 9,128,300 13,187,485 1.4447 0.686 0.681 0.686 0.672 0.691 19,293,616 0.6835 0.69%
1999-06-08 0 1.440 1.430 1.440 1.430 1.450 5,866,000 8,432,080 1.4374 0.681 0.677 0.681 0.677 0.686 12,398,404 0.6801 1.41%
1999-06-07 0 1.420 1.410 1.430 1.400 1.450 958,000 1,361,140 1.4208 0.672 0.667 0.677 0.662 0.686 2,024,833 0.6722 3.65%
1999-06-04 0 1.370 1.360 1.370 1.350 1.380 3,722,000 5,091,680 1.3680 0.648 0.643 0.648 0.639 0.653 7,866,836 0.6472 3.01%
1999-06-03 0 1.330 1.330 1.340 1.310 1.340 1,740,000 2,306,780 1.3257 0.629 0.629 0.634 0.620 0.634 3,677,672 0.6272 -1.48%
1999-06-02 0 1.350 1.350 1.360 1.340 1.370 2,286,000 3,115,680 1.3629 0.639 0.639 0.643 0.634 0.648 4,831,700 0.6448 -0.74%
1999-06-01 0 1.360 1.360 1.370 1.350 1.380 1,544,000 2,100,940 1.3607 0.643 0.643 0.648 0.639 0.653 3,263,405 0.6438 0.00%
1999-05-31 0 1.360 1.350 1.370 1.320 1.360 1,922,000 2,582,440 1.3436 0.643 0.639 0.648 0.625 0.643 4,062,348 0.6357 4.62%
1999-05-28 0 1.300 1.290 1.300 1.290 1.330 4,254,000 5,561,580 1.3074 0.615 0.610 0.615 0.610 0.629 8,991,274 0.6186 -5.80%
1999-05-27 0 1.380 1.380 1.390 1.360 1.420 2,898,000 4,031,940 1.3913 0.653 0.653 0.658 0.643 0.672 6,125,226 0.6583 -3.50%
1999-05-26 0 1.430 1.430 1.440 1.410 1.450 739,000 1,056,730 1.4299 0.677 0.677 0.681 0.667 0.686 1,561,954 0.6765 0.00%
1999-05-25 0 1.430 1.420 1.440 1.410 1.450 2,464,000 3,529,340 1.4324 0.677 0.672 0.681 0.667 0.686 5,207,922 0.6777 -0.69%
1999-05-24 0 1.440 1.430 1.450 1.390 1.460 2,139,000 3,075,040 1.4376 0.681 0.677 0.686 0.658 0.691 4,521,000 0.6802 0.70%
1999-05-21 0 1.430 1.430 1.440 1.420 1.470 3,590,000 5,156,200 1.4363 0.677 0.677 0.681 0.672 0.695 7,587,840 0.6795 -4.03%
1999-05-20 0 1.490 1.480 1.490 1.470 1.510 3,342,000 4,985,580 1.4918 0.705 0.700 0.705 0.695 0.714 7,063,666 0.7058 1.36%
1999-05-19 0 1.510 1.500 1.510 1.480 1.520 2,886,000 4,337,940 1.5031 0.695 0.691 0.695 0.682 0.700 6,265,845 0.6923 2.03%
1999-05-18 0 1.480 1.470 1.490 1.470 1.490 1,986,000 2,942,620 1.4817 0.682 0.677 0.686 0.677 0.686 4,311,839 0.6825 2.07%
1999-05-17 0 1.450 1.440 1.470 1.450 1.540 7,300,000 10,883,040 1.4908 0.668 0.663 0.677 0.668 0.709 15,849,158 0.6867 -7.64%
1999-05-14 0 1.570 1.560 1.580 1.560 1.630 17,176,000 27,310,420 1.5900 0.723 0.719 0.728 0.719 0.751 37,291,115 0.7324 -3.09%
1999-05-13 0 1.620 1.620 1.630 1.590 1.650 4,966,000 8,033,900 1.6178 0.746 0.746 0.751 0.732 0.760 10,781,770 0.7451 1.89%
1999-05-12 0 1.590 1.590 1.600 1.590 1.640 14,600,000 23,436,340 1.6052 0.732 0.732 0.737 0.732 0.755 31,698,316 0.7394 -1.24%
1999-05-11 0 1.610 1.600 1.610 1.550 1.630 15,856,000 25,397,008 1.6017 0.742 0.737 0.742 0.714 0.751 34,425,240 0.7377 0.62%
1999-05-10 0 1.600 1.600 1.610 1.470 1.680 60,650,000 96,255,920 1.5871 0.737 0.737 0.742 0.677 0.774 131,678,280 0.7310 8.84%
1999-05-07 0 1.470 1.470 1.480 1.470 1.540 46,588,000 69,926,760 1.5010 0.677 0.677 0.682 0.677 0.709 101,148,025 0.6913 2.08%
1999-05-06 0 1.440 1.440 1.450 1.370 1.440 20,197,000 28,661,160 1.4191 0.663 0.663 0.668 0.631 0.663 43,850,061 0.6536 3.60%
1999-05-05 0 1.390 1.380 1.390 1.370 1.400 8,164,000 11,306,680 1.3849 0.640 0.636 0.640 0.631 0.645 17,725,004 0.6379 0.00%
1999-05-04 0 1.390 1.390 1.400 1.380 1.430 11,177,000 15,641,940 1.3995 0.640 0.640 0.645 0.636 0.659 24,266,581 0.6446 0.00%
1999-05-03 0 1.390 1.380 1.390 1.370 1.410 5,272,000 7,290,840 1.3829 0.640 0.636 0.640 0.631 0.649 11,446,132 0.6370 1.46%
1999-04-30 0 1.370 1.360 1.370 1.340 1.390 6,136,000 8,365,740 1.3634 0.631 0.626 0.631 0.617 0.640 13,321,977 0.6280 1.48%
1999-04-29 0 1.350 1.350 1.360 1.330 1.380 4,934,000 6,675,170 1.3529 0.622 0.622 0.626 0.613 0.636 10,712,294 0.6231 -1.46%
1999-04-28 0 1.370 1.370 1.380 1.360 1.420 8,734,000 12,070,540 1.3820 0.631 0.631 0.636 0.626 0.654 18,962,541 0.6365 -0.72%
1999-04-27 0 1.380 1.380 1.390 1.350 1.420 8,280,000 11,508,280 1.3899 0.636 0.636 0.640 0.622 0.654 17,976,853 0.6402 0.00%
1999-04-26 0 1.380 1.380 1.390 1.370 1.460 10,546,000 14,806,500 1.4040 0.636 0.636 0.640 0.631 0.672 22,896,606 0.6467 -3.50%
1999-04-23 0 1.430 1.430 1.440 1.420 1.560 31,408,000 47,251,400 1.5044 0.659 0.659 0.663 0.654 0.719 68,190,460 0.6929 -2.72%
1999-04-22 0 1.470 1.470 1.480 1.420 1.530 44,805,000 66,173,754 1.4769 0.677 0.677 0.682 0.654 0.705 97,276,922 0.6803 4.26%
1999-04-21 0 1.410 1.410 1.420 1.370 1.440 28,150,000 39,607,060 1.4070 0.649 0.649 0.654 0.631 0.663 61,116,959 0.6481 4.44%
1999-04-20 0 1.350 1.340 1.350 1.330 1.400 17,670,000 24,191,760 1.3691 0.622 0.617 0.622 0.613 0.645 38,363,647 0.6306 0.00%
1999-04-19 0 1.350 1.340 1.370 1.330 1.450 31,570,000 44,762,800 1.4179 0.622 0.617 0.631 0.613 0.668 68,542,181 0.6531 -2.17%
1999-04-16 0 1.380 1.380 1.390 1.330 1.420 20,526,000 28,340,880 1.3807 0.636 0.636 0.640 0.613 0.654 44,564,359 0.6360 4.55%
1999-04-15 0 1.320 1.320 1.330 1.290 1.340 7,208,000 9,524,600 1.3214 0.608 0.608 0.613 0.594 0.617 15,649,415 0.6086 -0.75%
1999-04-14 0 1.330 1.320 1.340 1.290 1.420 12,744,000 17,348,180 1.3613 0.613 0.608 0.617 0.594 0.654 27,668,722 0.6270 -6.34%
1999-04-13 0 1.420 1.410 1.420 1.390 1.460 9,284,000 13,229,040 1.4249 0.654 0.649 0.654 0.640 0.672 20,156,655 0.6563 1.43%
1999-04-12 0 1.400 1.400 1.410 1.360 1.480 13,008,000 18,695,180 1.4372 0.645 0.645 0.649 0.626 0.682 28,241,897 0.6620 0.72%
1999-04-09 0 1.390 1.380 1.390 1.340 1.420 9,018,000 12,511,420 1.3874 0.640 0.636 0.640 0.617 0.654 19,579,138 0.6390 -1.42%
1999-04-08 0 1.410 1.400 1.410 1.400 1.430 11,858,000 16,767,180 1.4140 0.649 0.645 0.649 0.645 0.659 25,745,112 0.6513 2.92%
1999-04-07 0 1.370 1.360 1.370 1.330 1.390 10,606,000 14,412,840 1.3589 0.631 0.626 0.631 0.613 0.640 23,026,873 0.6259 6.20%
1999-04-01 0 1.290 1.290 1.300 1.250 1.300 5,776,982 7,407,258 1.2822 0.594 0.594 0.599 0.576 0.599 12,542,507 0.5906 0.78%
1999-03-31 0 1.280 1.270 1.280 1.230 1.320 8,970,000 11,590,660 1.2922 0.590 0.585 0.590 0.567 0.608 19,474,925 0.5952 3.23%
1999-03-30 0 1.240 1.230 1.240 1.230 1.290 6,214,000 7,846,420 1.2627 0.571 0.567 0.571 0.567 0.594 13,491,325 0.5816 0.81%
1999-03-29 0 1.230 1.230 1.240 1.230 1.290 8,715,018 10,914,282 1.2524 0.567 0.567 0.571 0.567 0.594 18,921,329 0.5768 -4.65%
1999-03-26 0 1.290 1.280 1.290 1.280 1.420 18,258,000 24,493,760 1.3415 0.594 0.590 0.594 0.590 0.654 39,640,264 0.6179 -8.51%
1999-03-25 0 1.410 1.390 1.410 1.390 1.480 11,898,000 16,901,520 1.4205 0.649 0.640 0.649 0.640 0.682 25,831,957 0.6543 -2.08%
1999-03-24 0 1.440 1.440 1.450 1.390 1.500 22,010,000 32,053,060 1.4563 0.663 0.663 0.668 0.640 0.691 47,786,298 0.6708 -4.64%
1999-03-23 0 1.510 1.500 1.510 1.410 1.520 21,570,000 31,433,540 1.4573 0.695 0.691 0.695 0.649 0.700 46,831,006 0.6712 6.34%
1999-03-22 0 1.420 1.410 1.420 1.360 1.420 7,882,000 11,058,300 1.4030 0.654 0.649 0.654 0.626 0.654 17,112,749 0.6462 2.90%
1999-03-19 0 1.380 1.370 1.380 1.370 1.430 28,768,000 40,231,540 1.3985 0.636 0.631 0.636 0.631 0.659 62,458,710 0.6441 2.22%
1999-03-18 0 1.350 1.340 1.350 1.260 1.390 44,731,000 59,866,270 1.3384 0.622 0.617 0.622 0.580 0.640 97,116,260 0.6164 4.65%
1999-03-17 0 1.290 1.280 1.290 1.190 1.300 19,722,000 24,665,300 1.2506 0.594 0.590 0.594 0.548 0.599 42,818,781 0.5760 9.32%
1999-03-16 0 1.180 1.170 1.180 1.170 1.220 2,896,000 3,441,640 1.1884 0.543 0.539 0.543 0.539 0.562 6,287,556 0.5474 -1.67%
1999-03-15 0 1.200 1.190 1.210 1.180 1.210 2,182,378 2,600,451 1.1916 0.553 0.548 0.557 0.543 0.557 4,738,199 0.5488 1.69%
1999-03-12 0 1.180 1.180 1.190 1.170 1.250 5,172,000 6,190,540 1.1969 0.543 0.543 0.548 0.539 0.576 11,229,020 0.5513 -3.28%
1999-03-11 0 1.220 1.200 1.240 1.210 1.270 4,330,000 5,363,080 1.2386 0.562 0.553 0.571 0.557 0.585 9,400,939 0.5705 -4.69%
1999-03-10 0 1.280 1.270 1.280 1.260 1.320 3,166,275 4,066,290 1.2843 0.590 0.585 0.590 0.580 0.608 6,874,355 0.5915 -1.54%
1999-03-09 0 1.300 1.290 1.300 1.260 1.300 2,077,000 2,666,120 1.2836 0.599 0.594 0.599 0.580 0.599 4,509,411 0.5912 3.17%
1999-03-08 0 1.260 1.260 1.280 1.260 1.330 3,728,000 4,845,180 1.2997 0.580 0.580 0.590 0.580 0.613 8,093,926 0.5986 0.00%
1999-03-05 0 1.260 1.260 1.270 1.260 1.290 1,666,000 2,118,420 1.2716 0.580 0.580 0.585 0.580 0.594 3,617,082 0.5857 0.80%
1999-03-04 0 1.250 1.260 1.270 1.250 1.290 1,542,000 1,951,540 1.2656 0.576 0.580 0.585 0.576 0.594 3,347,863 0.5829 -1.57%
1999-03-03 0 1.270 1.250 1.270 1.240 1.300 3,448,000 4,393,680 1.2743 0.585 0.576 0.585 0.571 0.599 7,486,013 0.5869 0.79%
1999-03-02 0 1.260 1.240 1.260 1.230 1.360 3,942,000 5,139,660 1.3038 0.580 0.571 0.580 0.567 0.626 8,558,545 0.6005 -8.70%
1999-03-01 0 1.380 1.380 1.390 1.300 1.390 5,570,000 7,532,080 1.3523 0.636 0.636 0.640 0.599 0.640 12,093,125 0.6228 6.15%
1999-02-26 0 1.300 1.290 1.310 1.250 1.320 2,957,000 3,765,420 1.2734 0.599 0.594 0.603 0.576 0.608 6,419,995 0.5865 4.84%
1999-02-25 0 1.240 1.230 1.240 1.180 1.240 2,920,000 3,543,890 1.2137 0.571 0.567 0.571 0.543 0.571 6,339,663 0.5590 4.20%
1999-02-24 0 1.190 1.190 1.200 1.130 1.230 3,300,000 3,951,860 1.1975 0.548 0.548 0.553 0.520 0.567 7,164,688 0.5516 5.31%
1999-02-23 0 1.130 1.120 1.130 1.120 1.160 1,190,000 1,349,560 1.1341 0.520 0.516 0.520 0.516 0.534 2,583,630 0.5224 0.89%
1999-02-22 0 1.120 1.110 1.120 1.110 1.150 536,000 602,740 1.1245 0.516 0.511 0.516 0.511 0.530 1,163,719 0.5179 -2.61%
1999-02-19 0 1.150 1.150 1.160 1.150 1.200 1,438,000 1,679,660 1.1681 0.530 0.530 0.534 0.530 0.553 3,122,067 0.5380 -3.36%
1999-02-15 0 1.190 1.190 1.200 1.160 1.210 2,508,000 2,995,460 1.1944 0.548 0.548 0.553 0.534 0.557 5,445,163 0.5501 0.00%
1999-02-12 0 1.190 1.190 1.200 1.150 1.190 6,820,000 8,025,740 1.1768 0.548 0.548 0.553 0.530 0.548 14,807,022 0.5420 6.25%
1999-02-11 0 1.120 1.110 1.130 1.110 1.150 4,764,000 5,395,780 1.1326 0.516 0.511 0.520 0.511 0.530 10,343,204 0.5217 0.00%
1999-02-10 0 1.120 1.110 1.120 1.110 1.180 7,723,000 8,737,470 1.1314 0.516 0.511 0.516 0.511 0.543 16,767,541 0.5211 -0.88%
1999-02-09 0 1.130 1.120 1.130 1.060 1.160 3,808,000 4,273,260 1.1222 0.520 0.516 0.520 0.488 0.534 8,267,616 0.5169 2.73%
1999-02-08 0 1.100 1.100 1.110 1.080 1.180 3,100,000 3,461,460 1.1166 0.507 0.507 0.511 0.497 0.543 6,730,464 0.5143 -6.78%
1999-02-05 0 1.180 1.160 1.170 1.170 1.210 2,990,000 3,561,140 1.1910 0.543 0.534 0.539 0.539 0.557 6,491,642 0.5486 -4.84%
1999-02-04 0 1.240 1.220 1.250 1.230 1.250 2,630,000 3,265,000 1.2414 0.571 0.562 0.576 0.567 0.576 5,710,039 0.5718 3.33%
1999-02-03 0 1.200 1.200 1.210 1.200 1.310 2,666,000 3,324,700 1.2471 0.553 0.553 0.557 0.553 0.603 5,788,199 0.5744 -8.40%
1999-02-02 0 1.310 1.310 1.320 1.270 1.380 3,170,000 4,168,820 1.3151 0.603 0.603 0.608 0.585 0.636 6,882,443 0.6057 -2.24%
1999-02-01 0 1.340 1.340 1.360 1.340 1.360 1,272,000 1,716,660 1.3496 0.617 0.617 0.626 0.617 0.626 2,761,662 0.6216 -1.47%
1999-01-29 0 1.360 1.360 1.370 1.330 1.380 1,051,070 1,428,830 1.3594 0.626 0.626 0.631 0.613 0.636 2,281,997 0.6261 0.74%
1999-01-28 0 1.350 1.340 1.360 1.340 1.410 3,391,000 4,639,490 1.3682 0.622 0.617 0.626 0.617 0.649 7,362,260 0.6302 -2.17%
1999-01-27 0 1.380 1.380 1.390 1.280 1.390 4,332,000 5,801,520 1.3392 0.636 0.636 0.640 0.590 0.640 9,405,281 0.6168 9.52%
1999-01-26 0 1.260 1.260 1.280 1.240 1.320 3,486,000 4,431,718 1.2713 0.580 0.580 0.590 0.571 0.608 7,568,516 0.5855 -2.33%
1999-01-25 0 1.290 1.290 1.300 1.160 1.290 3,746,000 4,717,360 1.2593 0.594 0.594 0.599 0.534 0.594 8,133,006 0.5800 2.38%
1999-01-22 0 1.260 1.250 1.270 1.250 1.330 2,808,000 3,597,040 1.2810 0.580 0.576 0.585 0.576 0.613 6,096,498 0.5900 -8.70%
1999-01-21 0 1.380 1.380 1.390 1.330 1.400 2,236,000 3,097,000 1.3851 0.636 0.636 0.640 0.613 0.645 4,854,619 0.6379 0.00%
1999-01-20 0 1.380 1.370 1.380 1.340 1.440 2,672,000 3,671,380 1.3740 0.636 0.631 0.636 0.617 0.663 5,801,226 0.6329 -5.48%
1999-01-19 0 1.460 1.450 1.470 1.400 1.480 10,522,000 15,175,596 1.4423 0.672 0.668 0.677 0.645 0.682 22,844,499 0.6643 0.00%
1999-01-18 0 1.460 1.460 1.470 1.400 1.470 8,292,000 11,852,022 1.4293 0.672 0.672 0.677 0.645 0.677 18,002,907 0.6583 5.04%
1999-01-15 0 1.390 1.390 1.400 1.310 1.420 11,706,000 16,233,670 1.3868 0.640 0.640 0.645 0.603 0.654 25,415,102 0.6387 3.73%
1999-01-14 0 1.340 1.340 1.350 1.150 1.480 27,944,000 36,686,820 1.3129 0.617 0.617 0.622 0.530 0.682 60,669,709 0.6047 -14.10%
1999-01-13 0 1.560 1.560 1.570 1.490 1.750 7,158,700 11,185,172 1.5625 0.719 0.719 0.723 0.686 0.806 15,542,379 0.7197 -11.86%
1999-01-12 0 1.770 1.770 1.780 1.740 1.850 4,996,000 8,925,910 1.7866 0.815 0.815 0.820 0.801 0.852 10,846,903 0.8229 -6.35%
1999-01-11 0 1.890 1.870 1.900 1.860 1.950 1,706,000 3,256,200 1.9087 0.871 0.861 0.875 0.857 0.898 3,703,927 0.8791 1.61%
1999-01-08 0 1.860 1.860 1.900 1.860 2.025 2,836,000 5,542,438 1.9543 0.857 0.857 0.875 0.857 0.933 6,157,289 0.9001 -6.53%
1999-01-07 0 1.990 1.950 1.980 1.950 2.150 6,792,000 13,742,170 2.0233 0.917 0.898 0.912 0.898 0.990 14,746,230 0.9319 -1.73%
1999-01-06 0 2.025 2.000 2.025 1.860 2.025 2,474,000 4,841,890 1.9571 0.933 0.921 0.933 0.857 0.933 5,371,345 0.9014 10.66%
1999-01-05 0 1.830 1.830 1.840 1.800 1.880 402,000 738,420 1.8369 0.843 0.843 0.847 0.829 0.866 872,789 0.8460 -2.66%
1999-01-04 0 1.880 1.880 1.890 1.840 1.900 462,000 863,020 1.8680 0.866 0.866 0.871 0.847 0.875 1,003,056 0.8604 -2.59%
1998-12-31 0 1.930 1.860 1.950 1.900 1.950 702,000 1,346,920 1.9187 0.889 0.857 0.898 0.875 0.898 1,524,125 0.8837 0.52%
1998-12-30 0 1.920 1.910 1.930 1.860 1.950 1,249,000 2,390,750 1.9141 0.884 0.880 0.889 0.857 0.898 2,711,726 0.8816 1.59%
1998-12-29 0 1.890 1.880 1.910 1.820 1.900 1,232,000 2,300,640 1.8674 0.871 0.866 0.880 0.838 0.875 2,674,817 0.8601 3.28%
1998-12-28 0 1.830 1.830 1.840 1.810 1.860 578,000 1,061,040 1.8357 0.843 0.843 0.847 0.834 0.857 1,254,906 0.8455 0.55%
1998-12-24 0 1.820 1.810 1.840 1.770 1.840 2,366,000 4,308,500 1.8210 0.838 0.834 0.847 0.815 0.847 5,136,864 0.8387 5.20%
1998-12-23 0 1.730 1.730 1.760 1.680 1.760 1,690,000 2,896,780 1.7141 0.797 0.797 0.811 0.774 0.811 3,669,189 0.7895 -3.35%
1998-12-22 0 1.790 1.780 1.790 1.770 1.860 1,422,080 2,569,108 1.8066 0.824 0.820 0.824 0.815 0.857 3,087,503 0.8321 -5.29%
1998-12-21 0 1.890 1.880 1.890 1.860 1.930 2,238,000 4,219,360 1.8853 0.871 0.866 0.871 0.857 0.889 4,858,961 0.8684 1.07%
1998-12-18 0 1.870 1.870 1.880 1.820 1.900 2,352,000 4,427,460 1.8824 0.861 0.861 0.866 0.838 0.875 5,106,469 0.8670 2.75%
1998-12-17 0 1.820 1.820 1.840 1.800 1.870 2,582,000 4,745,540 1.8379 0.838 0.838 0.847 0.829 0.861 5,605,826 0.8465 -3.70%
1998-12-16 0 1.890 1.890 1.900 1.890 1.960 2,730,000 5,236,200 1.9180 0.871 0.871 0.875 0.871 0.903 5,927,151 0.8834 -2.07%
1998-12-15 0 1.930 1.930 1.940 1.920 1.980 1,804,000 3,516,440 1.9492 0.889 0.889 0.894 0.884 0.912 3,916,696 0.8978 0.00%
1998-12-14 0 1.930 1.930 1.960 1.930 1.990 2,666,000 5,242,540 1.9664 0.889 0.889 0.903 0.889 0.917 5,788,199 0.9057 -4.69%
1998-12-11 0 2.025 2.000 2.025 2.000 2.150 4,324,000 8,858,100 2.0486 0.933 0.921 0.933 0.921 0.990 9,387,912 0.9436 -10.00%
1998-12-10 0 2.250 2.225 2.250 2.200 2.275 2,310,000 5,202,450 2.2521 1.036 1.025 1.036 1.013 1.048 5,015,282 1.0373 2.27%
1998-12-09 0 2.200 2.200 2.225 2.200 2.300 4,774,000 10,654,900 2.2319 1.013 1.013 1.025 1.013 1.059 10,364,915 1.0280 -3.30%
1998-12-08 0 2.275 2.200 2.225 2.150 2.350 15,126,000 34,435,450 2.2766 1.048 1.013 1.025 0.990 1.082 32,840,324 1.0486 5.81%
1998-12-07 0 2.150 2.125 2.150 2.100 2.250 7,455,000 15,999,202 2.1461 0.990 0.979 0.990 0.967 1.036 16,185,681 0.9885 9.14%
1998-12-04 0 1.970 1.960 1.980 1.930 2.100 3,796,000 7,567,196 1.9935 0.907 0.903 0.912 0.889 0.967 8,241,562 0.9182 -6.19%
1998-12-03 0 2.100 2.075 2.100 1.890 2.150 1,370,000 2,796,000 2.0409 0.967 0.956 0.967 0.871 0.990 2,974,431 0.9400 6.60%
1998-12-02 0 1.970 1.970 2.000 1.950 2.100 2,648,000 5,376,996 2.0306 0.907 0.907 0.921 0.898 0.967 5,749,119 0.9353 -2.72%
1998-12-01 0 2.025 2.025 2.050 1.980 2.050 2,732,000 5,509,980 2.0168 0.933 0.933 0.944 0.912 0.944 5,931,493 0.9289 -3.57%
1998-11-30 0 2.100 2.075 2.100 2.025 2.100 3,150,000 6,489,400 2.0601 0.967 0.956 0.967 0.933 0.967 6,839,020 0.9489 -2.33%
1998-11-27 0 2.150 2.125 2.150 2.100 2.200 2,926,000 6,274,906 2.1445 0.990 0.979 0.990 0.967 1.013 6,352,690 0.9878 -3.37%
1998-11-26 0 2.225 2.200 2.250 2.075 2.300 4,672,000 10,310,400 2.2068 1.025 1.013 1.036 0.956 1.059 10,143,461 1.0165 -3.26%
1998-11-25 0 2.300 2.275 2.300 2.300 2.425 2,112,000 4,977,500 2.3568 1.059 1.048 1.059 1.059 1.117 4,585,400 1.0855 -3.16%
1998-11-24 0 2.375 2.375 2.400 2.350 2.450 3,462,000 8,290,800 2.3948 1.094 1.094 1.105 1.082 1.128 7,516,409 1.1030 3.26%
1998-11-23 0 2.300 2.325 2.350 2.225 2.450 6,058,000 14,122,074 2.3311 1.059 1.071 1.082 1.025 1.128 13,152,630 1.0737 -6.12%
1998-11-20 0 2.450 2.450 2.475 2.425 2.550 3,442,000 8,576,170 2.4916 1.128 1.128 1.140 1.117 1.175 7,472,987 1.1476 -2.00%
1998-11-19 0 2.500 2.450 2.500 2.450 2.500 3,050,000 7,542,950 2.4731 1.151 1.128 1.151 1.128 1.151 6,621,909 1.1391 -0.99%
1998-11-18 0 2.525 2.500 2.550 2.500 2.625 4,618,000 11,712,200 2.5362 1.163 1.151 1.175 1.151 1.209 10,026,221 1.1682 -2.88%
1998-11-17 0 2.600 2.525 2.600 2.500 2.600 11,786,000 30,234,600 2.5653 1.198 1.163 1.198 1.151 1.198 25,588,792 1.1816 5.05%
1998-11-16 0 2.475 2.450 2.475 2.475 2.550 1,586,000 3,986,000 2.5132 1.140 1.128 1.140 1.140 1.175 3,443,392 1.1576 -2.94%
1998-11-13 0 2.550 2.525 2.550 2.525 2.700 4,250,000 10,929,500 2.5716 1.175 1.163 1.175 1.163 1.244 9,227,250 1.1845 -1.92%
1998-11-12 0 2.600 2.575 2.600 2.425 2.650 17,936,000 45,875,650 2.5577 1.198 1.186 1.198 1.117 1.221 38,941,165 1.1781 8.33%
1998-11-11 0 2.400 2.375 2.400 2.350 2.450 2,676,000 6,416,800 2.3979 1.105 1.094 1.105 1.082 1.128 5,809,911 1.1045 1.05%
1998-11-10 0 2.375 2.375 2.400 2.325 2.475 6,222,000 14,983,780 2.4082 1.094 1.094 1.105 1.071 1.140 13,508,693 1.1092 -2.06%
1998-11-09 0 2.425 2.400 2.425 2.350 2.550 12,266,000 30,200,270 2.4621 1.117 1.105 1.117 1.082 1.175 26,630,928 1.1340 4.30%
1998-11-06 0 2.325 2.275 2.325 2.125 2.375 6,749,500 15,075,873 2.2336 1.071 1.048 1.071 0.979 1.094 14,653,958 1.0288 9.41%
1998-11-05 0 2.125 2.100 2.150 2.100 2.450 5,555,000 12,819,078 2.3077 0.979 0.967 0.990 0.967 1.128 12,060,558 1.0629 -9.57%
1998-11-04 0 2.350 2.300 2.325 2.325 2.625 12,444,000 30,769,400 2.4726 1.082 1.059 1.071 1.071 1.209 27,017,387 1.1389 -4.08%
1998-11-03 0 2.450 2.425 2.450 2.250 2.450 15,288,000 36,072,650 2.3595 1.128 1.117 1.128 1.036 1.128 33,192,045 1.0868 10.11%
1998-11-02 0 2.225 2.225 2.250 2.075 2.250 6,946,600 15,020,420 2.1623 1.025 1.025 1.036 0.956 1.036 15,081,885 0.9959 7.23%
1998-10-30 0 2.075 2.075 2.100 1.930 2.075 6,359,000 12,644,260 1.9884 0.956 0.956 0.967 0.889 0.956 13,806,137 0.9158 8.64%
1998-10-29 0 1.910 1.910 1.930 1.870 1.970 6,744,000 12,929,800 1.9172 0.880 0.880 0.889 0.861 0.907 14,642,017 0.8831 -1.04%
1998-10-27 0 1.930 1.920 1.930 1.900 2.000 4,804,000 9,350,128 1.9463 0.889 0.884 0.889 0.875 0.921 10,430,049 0.8965 2.66%
1998-10-26 0 1.880 1.880 1.890 1.870 2.025 9,522,000 18,338,828 1.9259 0.866 0.866 0.871 0.861 0.933 20,673,381 0.8871 -4.57%
1998-10-23 0 1.970 1.970 1.980 1.840 1.990 6,650,000 12,803,490 1.9253 0.907 0.907 0.912 0.847 0.917 14,437,932 0.8868 -0.51%
1998-10-22 0 1.980 1.970 1.990 1.850 2.000 3,672,000 7,197,860 1.9602 0.912 0.907 0.917 0.852 0.921 7,972,344 0.9029 1.02%
1998-10-21 0 1.960 1.940 2.000 1.960 2.300 2,788,000 5,768,950 2.0692 0.903 0.894 0.921 0.903 1.059 6,053,076 0.9531 -8.84%
1998-10-20 0 2.150 2.150 2.175 2.150 2.350 4,202,000 9,405,346 2.2383 0.990 0.990 1.002 0.990 1.082 9,123,036 1.0309 -5.49%
1998-10-19 0 2.275 2.225 2.300 2.225 2.350 3,636,000 8,226,840 2.2626 1.048 1.025 1.059 1.025 1.082 7,894,183 1.0421 3.41%
1998-10-16 0 2.200 2.175 2.200 2.075 2.325 8,094,000 17,906,750 2.2123 1.013 1.002 1.013 0.956 1.071 17,573,026 1.0190 10.00%
1998-10-15 0 2.000 2.000 2.025 1.990 2.175 4,174,000 8,626,950 2.0668 0.921 0.921 0.933 0.917 1.002 9,062,245 0.9520 0.00%
1998-10-14 0 2.000 1.990 2.025 1.980 2.200 5,456,000 11,247,030 2.0614 0.921 0.917 0.933 0.912 1.013 11,845,617 0.9495 -1.23%
1998-10-13 0 2.025 2.025 2.050 2.000 2.350 4,080,000 8,588,150 2.1049 0.933 0.933 0.944 0.921 1.082 8,858,160 0.9695 -6.90%
1998-10-12 0 2.175 2.150 2.175 2.150 2.375 14,046,000 31,696,710 2.2566 1.002 0.990 1.002 0.990 1.094 30,495,517 1.0394 2.35%
1998-10-09 0 2.125 2.125 2.200 1.790 2.150 10,582,000 20,394,890 1.9273 0.979 0.979 1.013 0.824 0.990 22,974,766 0.8877 18.72%
1998-10-08 0 1.790 1.790 1.820 1.710 1.840 5,382,000 9,636,800 1.7906 0.824 0.824 0.838 0.788 0.847 11,684,955 0.8247 2.87%
1998-10-07 0 1.740 1.720 1.740 1.580 1.760 2,376,000 4,103,260 1.7270 0.801 0.792 0.801 0.728 0.811 5,158,575 0.7954 10.13%
1998-10-05 0 1.580 1.570 1.600 1.580 1.610 610,000 971,600 1.5928 0.728 0.723 0.737 0.728 0.742 1,324,382 0.7336 -5.39%
1998-09-30 0 1.670 1.660 1.680 1.650 1.690 1,038,000 1,746,780 1.6828 0.769 0.765 0.774 0.760 0.778 2,253,620 0.7751 -3.47%
1998-09-29 0 1.730 1.730 1.740 1.710 1.800 2,748,000 4,765,240 1.7341 0.797 0.797 0.801 0.788 0.829 5,966,231 0.7987 -1.70%
1998-09-28 0 1.760 1.760 1.770 1.760 1.810 6,458,000 11,495,380 1.7800 0.811 0.811 0.815 0.811 0.834 14,021,077 0.8199 -0.56%
1998-09-25 0 1.770 1.770 1.800 1.750 1.830 6,299,930 11,299,919 1.7937 0.815 0.815 0.829 0.806 0.843 13,677,889 0.8261 -4.32%
1998-09-24 0 1.850 1.830 1.850 1.640 1.900 12,446,000 22,529,680 1.8102 0.852 0.843 0.852 0.755 0.875 27,021,729 0.8338 17.83%
1998-09-23 0 1.570 1.570 1.600 1.550 1.710 7,876,000 12,720,504 1.6151 0.723 0.723 0.737 0.714 0.788 17,099,722 0.7439 -4.85%
1998-09-22 0 1.650 1.660 1.670 1.550 1.670 4,113,622 6,599,514 1.6043 0.760 0.765 0.769 0.714 0.769 8,931,157 0.7389 6.45%
1998-09-21 0 1.550 1.540 1.570 1.470 1.560 3,449,000 5,194,510 1.5061 0.714 0.709 0.723 0.677 0.719 7,488,184 0.6937 0.00%
1998-09-18 0 1.550 1.530 1.560 1.400 1.560 4,892,000 7,252,820 1.4826 0.714 0.705 0.719 0.645 0.719 10,621,107 0.6829 0.00%
1998-09-17 0 1.550 - 1.550 1.540 1.780 8,830,000 14,509,316 1.6432 0.714 - 0.714 0.709 0.820 19,170,968 0.7568 -13.89%
1998-09-16 0 1.800 1.780 1.800 1.560 1.850 9,714,300 16,667,300 1.7157 0.829 0.820 0.829 0.719 0.852 21,090,887 0.7903 16.88%
1998-09-15 0 1.540 1.530 1.540 1.400 1.570 8,724,000 12,880,508 1.4764 0.709 0.705 0.709 0.645 0.723 18,940,830 0.6800 13.24%
1998-09-14 0 1.360 1.340 1.350 1.300 1.380 13,840,000 18,007,598 1.3011 0.626 0.617 0.622 0.599 0.636 30,048,267 0.5993 7.94%
1998-09-11 0 1.260 1.240 1.260 1.240 1.410 2,736,000 3,523,240 1.2877 0.580 0.571 0.580 0.571 0.649 5,940,178 0.5931 -10.64%
1998-09-10 0 1.410 1.400 1.410 1.400 1.470 6,032,000 8,651,120 1.4342 0.649 0.645 0.649 0.645 0.677 13,096,181 0.6606 -1.40%
1998-09-09 0 1.430 1.410 1.430 1.410 1.500 4,124,000 6,032,580 1.4628 0.659 0.649 0.659 0.649 0.691 8,953,689 0.6738 -4.67%
1998-09-08 0 1.500 1.520 1.530 1.440 1.570 11,314,500 17,116,250 1.5128 0.691 0.700 0.705 0.663 0.723 24,565,110 0.6968 7.14%
1998-09-07 0 1.400 1.390 1.410 1.360 1.450 9,860,000 13,981,120 1.4180 0.645 0.640 0.649 0.626 0.668 21,407,219 0.6531 4.48%
1998-09-04 0 1.340 1.330 1.340 1.130 1.350 11,565,000 14,614,590 1.2637 0.617 0.613 0.617 0.520 0.622 25,108,975 0.5820 17.54%
1998-09-03 0 1.140 1.130 1.140 1.140 1.210 6,516,000 7,544,540 1.1578 0.525 0.520 0.525 0.525 0.557 14,147,002 0.5333 0.88%
1998-09-02 0 1.130 1.130 1.160 1.110 1.230 3,773,000 4,347,240 1.1522 0.520 0.520 0.534 0.511 0.567 8,191,627 0.5307 -0.88%
1998-09-01 0 1.140 1.100 1.130 1.060 1.230 3,323,000 3,854,280 1.1599 0.525 0.507 0.520 0.488 0.567 7,214,624 0.5342 4.59%
1998-08-31 0 1.090 1.090 1.110 1.010 1.120 8,290,500 9,006,880 1.0864 0.502 0.502 0.511 0.465 0.516 17,999,650 0.5004 6.86%
1998-08-28 0 1.020 1.020 1.030 0.880 1.070 13,669,000 13,130,900 0.9606 0.470 0.470 0.474 0.405 0.493 29,677,006 0.4425 -7.27%
1998-08-27 0 1.100 1.080 1.100 1.070 1.160 2,642,000 2,922,420 1.1061 0.507 0.497 0.507 0.493 0.534 5,736,093 0.5095 -5.98%
1998-08-26 0 1.170 1.160 1.170 1.150 1.230 2,010,000 2,389,860 1.1890 0.539 0.534 0.539 0.530 0.567 4,363,946 0.5476 -1.68%
1998-08-25 0 1.190 1.150 1.190 1.190 1.230 4,686,000 5,609,600 1.1971 0.548 0.530 0.548 0.548 0.567 10,173,857 0.5514 0.00%
1998-08-24 0 1.190 1.180 1.190 1.150 1.290 4,564,000 5,455,120 1.1952 0.548 0.543 0.548 0.530 0.594 9,908,981 0.5505 -8.46%
1998-08-21 0 1.300 1.300 1.310 1.290 1.330 1,450,000 1,898,600 1.3094 0.599 0.599 0.603 0.594 0.613 3,148,120 0.6031 -2.26%
1998-08-20 0 1.330 1.310 1.330 1.310 1.420 5,520,000 7,519,784 1.3623 0.613 0.603 0.613 0.603 0.654 11,984,569 0.6275 -0.75%
1998-08-19 0 1.340 1.340 1.350 1.280 1.360 4,304,000 5,684,996 1.3209 0.617 0.617 0.622 0.590 0.626 9,344,490 0.6084 8.06%
1998-08-18 0 1.240 1.250 1.270 1.200 1.410 6,470,000 8,422,260 1.3017 0.571 0.576 0.585 0.553 0.649 14,047,131 0.5996 -11.43%
1998-08-14 0 1.400 1.400 1.430 1.350 1.500 6,369,000 8,945,680 1.4046 0.645 0.645 0.659 0.622 0.691 13,827,848 0.6469 9.38%
1998-08-13 0 1.280 1.280 1.290 1.200 1.290 5,638,000 7,018,320 1.2448 0.590 0.590 0.594 0.553 0.594 12,240,761 0.5734 8.47%
1998-08-12 0 1.180 1.180 1.190 1.070 1.200 4,087,000 4,642,780 1.1360 0.543 0.543 0.548 0.493 0.553 8,873,357 0.5232 13.46%
1998-08-11 0 1.040 1.040 1.060 1.000 1.090 4,398,000 4,650,760 1.0575 0.479 0.479 0.488 0.461 0.502 9,548,575 0.4871 0.97%
1998-08-10 0 1.030 1.020 1.060 1.010 1.090 8,137,000 8,538,020 1.0493 0.474 0.470 0.488 0.465 0.502 17,666,384 0.4833 1.98%
1998-08-07 0 1.010 1.000 1.020 0.990 1.130 10,959,000 11,667,388 1.0646 0.465 0.461 0.470 0.456 0.520 23,793,277 0.4904 -15.83%
1998-08-06 0 1.200 1.200 1.210 1.200 1.340 2,221,000 2,787,840 1.2552 0.553 0.553 0.557 0.553 0.617 4,822,052 0.5781 -7.69%
1998-08-05 0 1.300 1.300 1.320 1.260 1.370 3,560,000 4,674,940 1.3132 0.599 0.599 0.608 0.580 0.631 7,729,179 0.6048 -6.47%
1998-08-04 0 1.390 1.350 1.390 1.300 1.400 2,976,000 4,033,060 1.3552 0.640 0.622 0.640 0.599 0.645 6,461,246 0.6242 3.73%
1998-08-03 0 1.340 1.340 1.350 1.330 1.390 3,104,000 4,305,640 1.3871 0.617 0.617 0.622 0.613 0.640 6,739,149 0.6389 -8.22%
1998-07-31 0 1.460 1.460 1.470 1.400 1.540 13,862,000 20,179,094 1.4557 0.672 0.672 0.677 0.645 0.709 30,096,032 0.6705 8.15%
1998-07-30 0 1.350 1.340 1.380 1.230 1.410 18,426,000 24,259,874 1.3166 0.622 0.617 0.636 0.567 0.649 40,005,012 0.6064 1.50%
1998-07-29 0 1.330 1.330 1.340 1.320 1.520 10,564,000 15,177,640 1.4367 0.613 0.613 0.617 0.608 0.700 22,935,686 0.6617 -11.92%
1998-07-28 0 1.510 1.510 1.520 1.460 1.700 10,646,000 16,202,720 1.5220 0.695 0.695 0.700 0.672 0.783 23,113,718 0.7010 -10.65%
1998-07-27 0 1.690 1.680 1.690 1.670 1.860 4,509,000 7,931,790 1.7591 0.778 0.774 0.778 0.769 0.857 9,789,569 0.8102 -9.14%
1998-07-24 0 1.860 1.850 1.860 1.790 1.900 7,402,000 13,686,870 1.8491 0.857 0.852 0.857 0.824 0.875 16,070,612 0.8517 0.54%
1998-07-23 0 1.850 1.850 1.880 1.780 2.050 10,342,000 19,146,920 1.8514 0.852 0.852 0.866 0.820 0.944 22,453,698 0.8527 -15.91%
1998-07-22 0 2.200 2.175 2.200 2.200 2.300 2,522,000 5,689,450 2.2559 1.013 1.002 1.013 1.013 1.059 5,475,558 1.0391 -7.37%
1998-07-21 0 2.375 2.300 2.375 2.275 2.375 4,204,000 9,882,700 2.3508 1.094 1.059 1.094 1.048 1.094 9,127,378 1.0828 3.26%
1998-07-20 0 2.300 2.275 2.300 2.250 2.375 2,258,000 5,172,620 2.2908 1.059 1.048 1.059 1.036 1.094 4,902,383 1.0551 -3.16%
1998-07-17 0 2.375 2.350 2.375 2.300 2.400 1,626,000 3,843,550 2.3638 1.094 1.082 1.094 1.059 1.105 3,530,237 1.0888 2.15%
1998-07-16 0 2.325 2.325 2.375 2.325 2.475 3,134,000 7,525,200 2.4011 1.071 1.071 1.094 1.071 1.140 6,804,282 1.1060 -2.11%
1998-07-15 0 2.375 2.375 2.400 2.300 2.400 1,938,000 4,542,700 2.3440 1.094 1.094 1.105 1.059 1.105 4,207,626 1.0796 3.26%
1998-07-14 0 2.300 2.250 2.300 2.225 2.350 2,622,000 5,945,200 2.2674 1.059 1.036 1.059 1.025 1.082 5,692,670 1.0444 -1.08%
1998-07-13 0 2.325 2.275 2.325 2.150 2.325 2,736,000 6,147,850 2.2470 1.071 1.048 1.071 0.990 1.071 5,940,178 1.0350 2.20%
1998-07-10 0 2.275 2.275 2.300 2.250 2.350 3,124,000 7,121,100 2.2795 1.048 1.048 1.059 1.036 1.082 6,782,571 1.0499 -5.21%
1998-07-09 0 2.400 2.375 2.400 2.375 2.425 1,206,000 2,893,250 2.3990 1.105 1.094 1.105 1.094 1.117 2,618,368 1.1050 -2.04%
1998-07-08 0 2.450 2.425 2.450 2.375 2.475 2,550,000 6,165,090 2.4177 1.128 1.117 1.128 1.094 1.140 5,536,350 1.1136 3.16%
1998-07-07 0 2.375 2.375 2.400 2.375 2.525 2,110,000 5,084,200 2.4096 1.094 1.094 1.105 1.094 1.163 4,581,058 1.1098 -3.06%
1998-07-06 0 2.450 2.425 2.450 2.375 2.475 1,242,800 3,011,560 2.4232 1.128 1.117 1.128 1.094 1.140 2,698,265 1.1161 1.03%
1998-07-03 0 2.425 2.400 2.450 2.350 2.500 8,516,000 20,638,844 2.4235 1.117 1.105 1.128 1.082 1.151 18,489,237 1.1163 -4.90%
1998-07-02 0 2.550 2.550 2.600 2.550 2.800 7,614,600 20,460,580 2.6870 1.175 1.175 1.198 1.175 1.290 16,532,192 1.2376 2.00%
1998-06-30 0 2.500 2.475 2.500 2.450 2.600 2,034,000 5,077,802 2.4965 1.151 1.140 1.151 1.128 1.198 4,416,053 1.1499 1.01%
1998-06-29 0 2.475 2.450 2.500 2.400 2.625 5,834,000 14,826,260 2.5414 1.140 1.128 1.151 1.105 1.209 12,666,300 1.1705 -2.94%
1998-06-26 0 2.550 2.550 2.575 2.525 2.725 6,318,000 16,544,800 2.6187 1.175 1.175 1.186 1.163 1.255 13,717,121 1.2061 -4.67%
1998-06-25 0 2.675 2.650 2.675 2.575 2.675 8,948,000 23,489,000 2.6251 1.232 1.221 1.232 1.186 1.232 19,427,160 1.2091 3.88%
1998-06-24 0 2.575 2.550 2.575 2.500 2.700 5,266,000 13,575,800 2.5780 1.186 1.175 1.186 1.151 1.244 11,433,105 1.1874 -1.90%
1998-06-23 0 2.625 2.575 2.625 2.575 2.775 5,330,000 14,223,800 2.6686 1.209 1.186 1.209 1.186 1.278 11,572,057 1.2292 -3.67%
1998-06-22 0 2.725 2.700 2.725 2.700 3.075 5,037,000 14,631,045 2.9047 1.255 1.244 1.255 1.244 1.416 10,935,919 1.3379 -9.92%
1998-06-19 0 3.025 2.925 3.025 2.825 3.175 9,336,000 27,565,302 2.9526 1.393 1.347 1.393 1.301 1.462 20,269,554 1.3599 1.68%
1998-06-18 0 2.975 2.950 2.975 2.700 3.050 13,464,000 39,060,810 2.9011 1.370 1.359 1.370 1.244 1.405 29,231,927 1.3362 17.82%
1998-06-17 0 2.525 2.500 2.525 2.400 2.575 10,092,040 24,492,956 2.4270 1.163 1.151 1.163 1.105 1.186 21,911,005 1.1178 7.45%
1998-06-16 0 2.350 2.350 2.375 2.250 2.400 3,223,000 7,545,608 2.3412 1.082 1.082 1.094 1.036 1.105 6,997,512 1.0783 4.44%
1998-06-15 0 2.250 2.250 2.325 2.250 2.500 5,940,000 14,284,146 2.4047 1.036 1.036 1.071 1.036 1.151 12,896,438 1.1076 -11.76%
1998-06-12 0 2.550 2.525 2.550 2.400 2.575 6,802,000 17,261,980 2.5378 1.175 1.163 1.175 1.105 1.186 14,767,942 1.1689 3.03%
1998-06-11 0 2.475 2.425 2.450 2.400 2.750 6,970,000 18,257,270 2.6194 1.140 1.117 1.128 1.105 1.267 15,132,689 1.2065 -9.17%
1998-06-10 0 2.725 2.725 2.750 2.650 2.900 11,138,000 30,717,020 2.7579 1.255 1.255 1.267 1.221 1.336 24,181,907 1.2702 -7.63%
1998-06-09 0 2.950 2.925 2.950 2.950 3.200 5,600,000 17,549,250 3.1338 1.359 1.347 1.359 1.359 1.474 12,158,258 1.4434 -7.09%
1998-06-08 0 3.175 3.175 3.200 3.150 3.400 4,072,000 13,585,250 3.3363 1.462 1.462 1.474 1.451 1.566 8,840,791 1.5367 -6.62%
1998-06-05 0 3.400 3.400 3.450 3.400 3.500 2,073,000 7,203,002 3.4747 1.566 1.566 1.589 1.566 1.612 4,500,727 1.6004 -2.16%
1998-06-04 0 3.475 3.450 3.475 3.400 3.600 2,276,000 7,820,140 3.4359 1.601 1.589 1.601 1.566 1.658 4,941,464 1.5826 2.21%
1998-06-03 0 3.400 3.400 3.425 3.275 3.425 1,424,000 4,734,450 3.3248 1.566 1.566 1.578 1.508 1.578 3,091,671 1.5314 3.03%
1998-06-02 0 3.300 3.200 3.300 3.200 3.425 3,276,000 10,829,700 3.3058 1.520 1.474 1.520 1.474 1.578 7,112,581 1.5226 -2.94%
1998-06-01 0 3.400 - 3.400 3.400 3.650 2,782,000 9,835,696 3.5355 1.566 - 1.566 1.566 1.681 6,040,049 1.6284 -5.56%
1998-05-29 0 3.600 3.600 3.650 3.600 3.650 2,052,000 7,457,500 3.6343 1.658 1.658 1.681 1.658 1.681 4,455,133 1.6739 -1.37%
1998-05-28 0 3.650 3.650 3.700 3.650 3.850 2,462,000 9,164,110 3.7222 1.681 1.681 1.704 1.681 1.773 5,345,291 1.7144 -2.67%
1998-05-27 0 3.750 3.700 3.750 3.675 3.750 2,334,000 8,654,024 3.7078 1.727 1.704 1.727 1.693 1.727 5,067,388 1.7078 -0.66%
1998-05-26 0 3.775 3.750 3.775 3.725 3.775 118,000 442,950 3.7538 1.739 1.727 1.739 1.716 1.739 256,192 1.7290 -1.95%
1998-05-25 0 3.850 3.825 3.850 3.800 3.850 870,000 3,319,950 3.8160 1.773 1.762 1.773 1.750 1.773 1,888,872 1.7576 1.32%
1998-05-22 0 3.800 3.800 3.875 3.775 3.900 540,000 2,064,600 3.8233 1.750 1.750 1.785 1.739 1.796 1,172,403 1.7610 -1.94%
1998-05-21 0 3.875 3.850 3.900 3.725 3.975 4,462,000 17,369,650 3.8928 1.785 1.773 1.796 1.716 1.831 9,687,527 1.7930 -0.51%
1998-05-20 0 3.975 3.975 4.000 3.725 4.000 3,028,000 11,951,000 3.9468 1.794 1.794 1.805 1.681 1.805 6,709,171 1.7813 0.63%
1998-05-19 0 3.950 3.900 3.950 3.800 4.025 2,522,000 9,938,724 3.9408 1.783 1.760 1.783 1.715 1.817 5,588,022 1.7786 -1.86%
1998-05-18 0 4.025 4.000 4.025 4.000 4.075 1,114,000 4,484,300 4.0254 1.817 1.805 1.817 1.805 1.839 2,468,301 1.8168 0.63%
1998-05-15 0 4.000 4.000 4.050 3.975 4.100 4,615,000 18,423,928 3.9922 1.805 1.805 1.828 1.794 1.850 10,225,504 1.8018 -0.62%
1998-05-14 0 4.025 3.975 4.025 3.750 4.025 9,250,000 36,167,626 3.9100 1.817 1.794 1.817 1.692 1.817 20,495,322 1.7647 8.78%
1998-05-13 0 3.700 3.700 3.725 3.575 3.750 12,848,000 47,437,120 3.6922 1.670 1.670 1.681 1.613 1.692 28,467,448 1.6664 2.07%
1998-05-12 0 3.625 3.625 3.700 3.625 3.800 3,414,000 12,512,550 3.6651 1.636 1.636 1.670 1.636 1.715 7,564,436 1.6541 -2.68%
1998-05-11 0 3.725 3.725 3.750 3.625 3.750 3,661,960 13,534,676 3.6960 1.681 1.681 1.692 1.636 1.692 8,113,843 1.6681 3.47%
1998-05-08 0 3.600 3.600 3.625 3.525 3.625 7,222,000 25,826,082 3.5760 1.625 1.625 1.636 1.591 1.636 16,001,861 1.6139 1.41%
1998-05-07 0 3.550 3.525 3.550 3.475 3.600 7,672,000 27,355,324 3.5656 1.602 1.591 1.602 1.568 1.625 16,998,931 1.6092 -2.07%
1998-05-06 0 3.625 3.625 3.650 3.575 4.000 12,290,000 45,262,516 3.6829 1.636 1.636 1.647 1.613 1.805 27,231,082 1.6622 -9.94%
1998-05-05 0 4.025 4.000 4.050 4.025 4.100 3,428,000 13,900,800 4.0551 1.817 1.805 1.828 1.817 1.850 7,595,456 1.8301 -1.83%
1998-05-04 0 4.100 4.100 4.125 4.100 4.125 566,000 2,323,350 4.1049 1.850 1.850 1.862 1.850 1.862 1,254,092 1.8526 -0.61%
1998-05-01 0 4.125 4.125 4.150 4.125 4.200 1,396,000 5,764,854 4.1296 1.862 1.862 1.873 1.862 1.896 3,093,132 1.8638 0.61%
1998-04-30 0 4.100 4.100 4.125 4.050 4.150 1,568,000 6,442,650 4.1088 1.850 1.850 1.862 1.828 1.873 3,474,234 1.8544 -0.61%
1998-04-29 0 4.125 4.100 4.125 4.075 4.150 2,632,000 10,825,386 4.1130 1.862 1.850 1.862 1.839 1.873 5,831,750 1.8563 0.00%
1998-04-28 0 4.125 4.125 4.150 4.000 4.150 3,944,000 16,271,750 4.1257 1.862 1.862 1.873 1.805 1.873 8,738,762 1.8620 -1.79%
1998-04-27 0 4.200 4.175 4.200 4.175 4.375 2,344,000 9,987,890 4.2610 1.896 1.884 1.896 1.884 1.975 5,193,625 1.9231 -4.55%
1998-04-24 0 4.400 4.400 4.425 4.300 4.425 2,086,000 9,187,600 4.4044 1.986 1.986 1.997 1.941 1.997 4,621,972 1.9878 0.00%
1998-04-23 0 4.400 4.375 4.400 4.350 4.500 906,000 3,958,000 4.3687 1.986 1.975 1.986 1.963 2.031 2,007,434 1.9717 -1.68%
1998-04-22 0 4.475 4.475 4.500 4.400 4.500 4,314,000 19,227,200 4.4569 2.020 2.020 2.031 1.986 2.031 9,558,575 2.0115 -0.56%
1998-04-21 0 4.500 4.475 4.525 4.450 4.625 7,676,000 34,762,860 4.5288 2.031 2.020 2.042 2.008 2.087 17,007,794 2.0439 1.12%
1998-04-20 0 4.450 4.450 4.475 4.325 4.500 2,854,000 12,608,302 4.4178 2.008 2.008 2.020 1.952 2.031 6,323,638 1.9938 2.30%
1998-04-17 0 4.350 4.350 4.375 4.325 4.450 3,645,000 15,966,725 4.3804 1.963 1.963 1.975 1.952 2.008 8,076,265 1.9770 -1.14%
1998-04-16 0 4.400 4.350 4.400 4.375 4.550 5,712,000 25,556,850 4.4742 1.986 1.963 1.986 1.975 2.054 12,656,138 2.0193 -3.83%
1998-04-15 0 4.575 4.550 4.600 4.350 4.600 9,485,000 42,687,554 4.5005 2.065 2.054 2.076 1.963 2.076 21,016,014 2.0312 6.40%
1998-04-14 0 4.300 4.250 4.300 4.250 4.400 4,216,000 18,163,120 4.3081 1.941 1.918 1.941 1.918 1.986 9,341,435 1.9444 -1.71%
1998-04-09 0 4.375 4.350 4.400 4.175 4.375 8,028,000 34,132,370 4.2517 1.975 1.963 1.986 1.884 1.975 17,787,724 1.9189 1.74%
1998-04-08 0 4.300 4.275 4.325 4.050 4.325 5,586,000 23,510,718 4.2089 1.941 1.929 1.952 1.828 1.952 12,376,959 1.8996 6.83%
1998-04-07 0 4.025 4.025 4.100 4.000 4.150 2,314,000 9,385,314 4.0559 1.817 1.817 1.850 1.805 1.873 5,127,154 1.8305 -1.23%
1998-04-03 0 4.075 4.050 4.075 4.000 4.175 5,118,000 20,845,118 4.0729 1.839 1.828 1.839 1.805 1.884 11,340,006 1.8382 -1.81%
1998-04-02 0 4.150 4.150 4.175 4.050 4.275 4,311,000 17,914,900 4.1556 1.873 1.873 1.884 1.828 1.929 9,551,928 1.8755 -2.92%
1998-04-01 0 4.275 4.275 4.300 4.150 4.450 8,328,000 36,071,050 4.3313 1.929 1.929 1.941 1.873 2.008 18,452,437 1.9548 3.01%
1998-03-31 0 4.150 4.150 4.225 4.000 4.300 8,358,300 34,660,435 4.1468 1.873 1.873 1.907 1.805 1.941 18,519,573 1.8716 2.47%
1998-03-30 0 4.050 4.000 4.025 4.000 4.400 6,544,000 27,493,000 4.2013 1.828 1.805 1.817 1.805 1.986 14,499,609 1.8961 -6.90%
1998-03-27 0 4.350 4.350 4.375 4.350 4.675 9,944,000 44,572,050 4.4823 1.963 1.963 1.975 1.963 2.110 22,033,025 2.0230 -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 2.099 2.099 2.110 1.997 2.178 596,260,984 2.0013 -1.06%
1998-03-25 0 4.700 4.675 4.700 4.550 5.000 9,118,000 43,014,610 4.7175 2.121 2.110 2.121 2.054 2.257 20,202,848 2.1291 2.73%
1998-03-24 0 4.575 4.575 4.625 4.375 4.675 2,951,000 13,360,782 4.5275 2.065 2.065 2.087 1.975 2.110 6,538,562 2.0434 1.67%
1998-03-23 0 4.500 4.450 4.500 4.425 4.700 5,073,000 23,271,738 4.5874 2.031 2.008 2.031 1.997 2.121 11,240,299 2.0704 -2.70%
1998-03-20 0 4.625 4.500 4.625 4.275 4.675 7,888,000 35,998,150 4.5637 2.087 2.031 2.087 1.929 2.110 17,477,524 2.0597 12.80%
1998-03-19 0 4.100 3.950 4.125 3.950 4.175 2,199,000 8,867,500 4.0325 1.850 1.783 1.862 1.783 1.884 4,872,347 1.8200 3.80%
1998-03-18 0 3.950 3.925 3.950 3.800 3.975 1,392,000 5,465,850 3.9266 1.783 1.771 1.783 1.715 1.794 3,084,269 1.7722 3.95%
1998-03-17 0 3.800 - 3.800 3.775 3.850 1,395,000 5,306,550 3.8040 1.715 - 1.715 1.704 1.738 3,090,916 1.7168 0.66%
1998-03-16 0 3.775 3.675 3.775 3.725 3.825 1,472,000 5,523,840 3.7526 1.704 1.659 1.704 1.681 1.726 3,261,526 1.6936 1.34%
1998-03-13 0 3.725 3.675 3.750 3.575 3.725 1,248,000 4,580,300 3.6701 1.681 1.659 1.692 1.613 1.681 2,765,207 1.6564 6.43%
1998-03-12 0 3.500 3.500 3.550 3.475 3.600 4,748,000 16,703,400 3.5180 1.580 1.580 1.602 1.568 1.625 10,520,193 1.5877 -3.45%
1998-03-11 0 3.625 3.600 3.650 3.600 3.675 2,590,000 9,429,100 3.6406 1.636 1.625 1.647 1.625 1.659 5,738,690 1.6431 -0.68%
1998-03-10 0 3.650 3.650 3.675 3.650 3.825 2,951,000 10,877,150 3.6859 1.647 1.647 1.659 1.647 1.726 6,538,562 1.6635 -4.58%
1998-03-09 0 3.825 3.800 4.000 3.600 3.950 1,914,001 7,298,254 3.8131 1.726 1.715 1.805 1.625 1.783 4,240,872 1.7209 4.79%
1998-03-06 0 3.650 3.625 3.700 3.525 3.650 468,000 1,683,850 3.5980 1.647 1.636 1.670 1.591 1.647 1,036,953 1.6238 -1.35%
1998-03-05 0 3.700 3.525 3.700 3.525 3.700 901,000 3,197,225 3.5485 1.670 1.591 1.670 1.591 1.670 1,996,355 1.6015 -2.63%
1998-03-04 0 3.800 3.800 3.825 3.750 3.850 1,342,000 5,102,800 3.8024 1.715 1.715 1.726 1.692 1.738 2,973,483 1.7161 -1.94%
1998-03-03 0 3.875 3.850 3.875 3.850 4.075 1,055,000 4,142,950 3.9270 1.749 1.738 1.749 1.738 1.839 2,337,575 1.7723 -8.82%
1998-03-02 0 4.250 4.200 4.275 4.000 4.400 2,760,000 11,479,850 4.1594 1.918 1.896 1.929 1.805 1.986 6,115,361 1.8772 8.97%
1998-02-27 0 3.900 3.850 3.900 3.800 4.050 3,072,000 12,145,140 3.9535 1.760 1.738 1.760 1.715 1.828 6,806,663 1.7843 4.00%
1998-02-26 0 3.750 3.700 3.750 3.600 3.800 822,000 3,085,700 3.7539 1.692 1.670 1.692 1.625 1.715 1,821,314 1.6942 -0.66%
1998-02-25 0 3.775 3.750 3.800 3.525 3.775 1,840,000 6,671,450 3.6258 1.704 1.692 1.715 1.591 1.704 4,076,907 1.6364 7.09%
1998-02-24 0 3.525 3.500 3.525 3.450 3.525 1,104,000 3,863,700 3.4997 1.591 1.580 1.591 1.557 1.591 2,446,144 1.5795 2.17%
1998-02-23 0 3.450 3.425 3.450 3.400 3.600 570,000 1,977,250 3.4689 1.557 1.546 1.557 1.534 1.625 1,262,955 1.5656 -2.82%
1998-02-20 0 3.550 3.475 3.500 3.425 3.550 766,000 2,672,400 3.4888 1.602 1.568 1.580 1.546 1.602 1,697,234 1.5746 1.43%
1998-02-19 0 3.500 3.450 3.550 3.425 3.525 1,576,000 5,426,976 3.4435 1.580 1.557 1.602 1.546 1.591 3,491,960 1.5541 4.48%
1998-02-18 0 3.350 3.300 3.350 3.325 3.400 812,000 2,730,200 3.3623 1.512 1.489 1.512 1.501 1.534 1,799,157 1.5175 0.00%
1998-02-17 0 3.350 3.350 3.400 3.350 3.400 194,000 652,900 3.3655 1.512 1.512 1.534 1.512 1.534 429,848 1.5189 -0.74%
1998-02-16 0 3.375 3.350 3.400 3.350 3.400 288,000 974,400 3.3833 1.523 1.512 1.534 1.512 1.534 638,125 1.5270 -2.88%
1998-02-13 0 3.475 3.475 3.500 3.475 3.500 1,694,000 5,927,700 3.4992 1.568 1.568 1.580 1.568 1.580 3,753,414 1.5793 -6.71%
1998-02-12 0 3.725 3.600 3.725 3.550 3.725 1,834,000 6,792,656 3.7037 1.681 1.625 1.681 1.602 1.681 4,063,613 1.6716 -0.67%
1998-02-11 0 3.750 3.750 3.775 3.600 3.750 633,000 2,328,500 3.6785 1.692 1.692 1.704 1.625 1.692 1,402,545 1.6602 7.14%
1998-02-10 0 3.500 3.500 3.650 3.500 3.775 2,399,000 8,869,990 3.6974 1.580 1.580 1.647 1.580 1.704 5,315,489 1.6687 -7.89%
1998-02-09 0 3.800 3.775 3.800 3.775 4.000 3,011,000 11,434,631 3.7976 1.715 1.704 1.715 1.704 1.805 6,671,504 1.7140 2.70%
1998-02-06 0 3.700 3.700 3.750 3.425 3.775 3,871,000 14,023,530 3.6227 1.670 1.670 1.692 1.546 1.704 8,577,015 1.6350 15.62%
1998-02-05 0 3.200 3.050 3.350 3.100 3.300 2,123,000 6,804,348 3.2051 1.444 1.377 1.512 1.399 1.489 4,703,953 1.4465 -3.03%
1998-02-04 0 3.300 3.250 3.400 3.250 3.450 590,000 1,968,400 3.3363 1.489 1.467 1.534 1.467 1.557 1,307,269 1.5057 -5.71%
1998-02-03 0 3.500 3.475 3.600 3.200 3.600 2,734,000 9,525,250 3.4840 1.580 1.568 1.625 1.444 1.625 6,057,752 1.5724 12.90%
1998-02-02 0 3.100 3.100 3.200 2.875 3.100 1,392,000 4,039,600 2.9020 1.399 1.399 1.444 1.298 1.399 3,084,269 1.3097 16.98%
1998-01-27 0 2.650 2.600 2.650 2.575 2.650 155,000 403,200 2.6013 1.196 1.173 1.196 1.162 1.196 343,435 1.1740 2.91%
1998-01-26 0 2.575 2.550 2.575 2.550 2.600 344,000 884,600 2.5715 1.162 1.151 1.162 1.151 1.173 762,204 1.1606 1.98%
1998-01-23 0 2.525 2.525 2.650 2.500 2.550 534,000 1,346,600 2.5217 1.140 1.140 1.196 1.128 1.151 1,183,189 1.1381 1.00%
1998-01-22 0 2.500 2.500 2.525 2.475 2.500 1,970,000 4,924,150 2.4996 1.128 1.128 1.140 1.117 1.128 4,364,950 1.1281 0.00%
1998-01-21 0 2.500 2.500 2.525 2.450 2.525 370,000 926,050 2.5028 1.128 1.128 1.140 1.106 1.140 819,813 1.1296 1.01%
1998-01-20 0 2.475 2.475 2.550 2.450 2.500 333,000 825,650 2.4794 1.117 1.117 1.151 1.106 1.128 737,832 1.1190 0.00%
1998-01-19 0 2.475 2.450 2.475 2.400 2.500 730,000 1,788,250 2.4497 1.117 1.106 1.117 1.083 1.128 1,617,469 1.1056 5.32%
1998-01-16 0 2.350 2.300 2.375 2.300 2.400 1,900,000 4,519,550 2.3787 1.061 1.038 1.072 1.038 1.083 4,209,850 1.0736 1.08%
1998-01-15 0 2.325 2.325 2.375 2.225 2.325 652,000 1,498,450 2.2982 1.049 1.049 1.072 1.004 1.049 1,444,643 1.0372 -2.11%
1998-01-14 0 2.375 2.375 2.400 2.300 2.450 872,000 2,036,450 2.3354 1.072 1.072 1.083 1.038 1.106 1,932,100 1.0540 7.95%
1998-01-13 0 2.200 2.150 2.250 2.025 2.300 5,271,000 11,190,600 2.1231 0.993 0.970 1.015 0.914 1.038 11,679,010 0.9582 -8.33%
1998-01-12 0 2.400 2.400 2.450 2.200 2.500 1,656,000 3,984,250 2.4059 1.083 1.083 1.106 0.993 1.128 3,669,217 1.0859 -9.43%
1998-01-09 0 2.650 2.700 2.925 2.500 2.925 3,144,000 8,690,150 2.7640 1.196 1.219 1.320 1.128 1.320 6,966,194 1.2475 -3.64%
1998-01-08 0 2.750 2.700 2.750 2.650 3.475 4,234,000 12,342,850 2.9152 1.241 1.219 1.241 1.196 1.568 9,381,318 1.3157 -19.12%
1998-01-07 0 3.400 3.400 3.425 3.400 3.700 2,265,000 8,152,350 3.5993 1.534 1.534 1.546 1.534 1.670 5,018,584 1.6244 -8.11%
1998-01-06 0 3.700 3.650 3.700 3.650 3.700 540,000 1,991,550 3.6881 1.670 1.647 1.670 1.647 1.670 1,196,484 1.6645 0.00%
1998-01-05 0 3.700 3.700 3.725 3.650 3.700 352,000 1,292,400 3.6716 1.670 1.670 1.681 1.647 1.670 779,930 1.6571 1.37%
1998-01-02 0 3.650 3.650 3.700 3.650 3.700 169,000 618,250 3.6583 1.647 1.647 1.670 1.647 1.670 374,455 1.6511 -1.35%
1997-12-31 0 3.700 3.650 3.700 3.675 3.700 198,000 730,000 3.6869 1.670 1.647 1.670 1.659 1.670 438,711 1.6640 1.37%
1997-12-30 0 3.650 3.625 3.675 3.625 3.675 428,000 1,560,750 3.6466 1.647 1.636 1.659 1.636 1.659 948,324 1.6458 0.00%
1997-12-29 0 3.650 3.650 3.700 3.650 3.700 486,000 1,784,400 3.6716 1.647 1.647 1.670 1.647 1.670 1,076,835 1.6571 0.69%
1997-12-24 0 3.625 3.625 3.700 3.625 3.675 262,000 958,500 3.6584 1.636 1.636 1.670 1.636 1.659 580,516 1.6511 -1.36%
1997-12-23 0 3.675 3.675 3.700 3.675 3.725 862,000 3,173,350 3.6814 1.659 1.659 1.670 1.659 1.681 1,909,942 1.6615 -0.68%
1997-12-22 0 3.700 3.675 3.700 3.675 3.700 1,972,000 7,264,550 3.6838 1.670 1.659 1.670 1.659 1.670 4,369,381 1.6626 0.68%
1997-12-19 0 3.675 3.650 3.700 3.675 3.700 1,530,000 5,626,900 3.6777 1.659 1.647 1.670 1.659 1.670 3,390,037 1.6598 0.00%
1997-12-18 0 3.675 3.675 3.700 3.600 3.725 1,523,000 5,599,700 3.6768 1.659 1.659 1.670 1.625 1.681 3,374,527 1.6594 2.08%
1997-12-17 0 3.600 3.600 3.675 3.600 3.800 2,356,000 8,680,850 3.6846 1.625 1.625 1.659 1.625 1.715 5,220,214 1.6629 -5.26%
1997-12-16 0 3.800 3.775 3.800 3.775 3.875 1,288,000 4,913,620 3.8149 1.715 1.704 1.715 1.704 1.749 2,853,835 1.7218 -1.94%
1997-12-15 0 3.875 3.875 3.900 3.875 3.900 689,000 2,673,900 3.8808 1.749 1.749 1.760 1.749 1.760 1,526,625 1.7515 -1.27%
1997-12-12 0 3.925 3.900 3.925 3.800 3.925 1,306,000 5,075,400 3.8862 1.771 1.760 1.771 1.715 1.771 2,893,718 1.7539 0.64%
1997-12-11 0 3.900 3.900 3.925 3.875 4.000 1,290,000 5,052,250 3.9165 1.760 1.760 1.771 1.749 1.805 2,858,267 1.7676 -6.59%
1997-12-10 0 4.175 4.075 4.175 4.175 4.200 248,000 1,043,200 4.2065 1.884 1.839 1.884 1.884 1.896 549,496 1.8985 -2.34%
1997-12-09 0 4.275 4.250 4.275 4.250 4.350 811,000 3,462,000 4.2688 1.929 1.918 1.929 1.918 1.963 1,796,941 1.9266 -1.72%
1997-12-08 0 4.350 4.250 4.350 4.300 4.525 2,194,000 9,578,600 4.3658 1.963 1.918 1.963 1.941 2.042 4,861,269 1.9704 1.16%
1997-12-05 0 4.300 4.300 4.400 4.150 4.325 3,162,000 13,342,750 4.2197 1.941 1.941 1.986 1.873 1.952 7,006,077 1.9045 1.78%
1997-12-04 0 4.225 4.200 4.300 4.075 4.250 1,160,000 4,891,950 4.2172 1.907 1.896 1.941 1.839 1.918 2,570,224 1.9033 -3.43%
1997-12-03 0 4.375 4.350 4.375 4.000 4.450 2,576,000 10,926,300 4.2416 1.975 1.963 1.975 1.805 2.008 5,707,670 1.9143 10.06%
1997-12-02 0 3.975 3.925 3.950 3.800 3.975 1,404,000 5,481,650 3.9043 1.794 1.771 1.783 1.715 1.794 3,110,858 1.7621 8.16%
1997-12-01 0 3.675 3.675 3.700 3.600 3.700 830,000 3,007,750 3.6238 1.659 1.659 1.670 1.625 1.670 1,839,040 1.6355 1.38%
1997-11-28 0 3.625 3.625 3.700 3.575 3.775 2,336,000 8,717,900 3.7320 1.636 1.636 1.670 1.613 1.704 5,175,900 1.6843 -3.33%
1997-11-27 0 3.750 3.725 3.825 3.750 3.825 1,926,000 7,285,150 3.7825 1.692 1.681 1.726 1.692 1.726 4,267,458 1.7071 -1.32%
1997-11-26 0 3.800 3.800 3.825 3.775 3.850 1,142,000 4,345,800 3.8054 1.715 1.715 1.726 1.704 1.738 2,530,341 1.7175 -1.30%
1997-11-25 0 3.850 3.800 3.850 3.800 3.950 2,284,000 8,792,750 3.8497 1.738 1.715 1.738 1.715 1.783 5,060,683 1.7375 0.00%
1997-11-24 0 3.850 3.850 3.875 3.850 3.875 1,619,000 6,178,450 3.8162 1.738 1.738 1.749 1.738 1.749 3,587,235 1.7223 1.99%
1997-11-21 0 3.775 3.775 3.800 3.725 3.800 876,000 3,303,050 3.7706 1.704 1.704 1.715 1.681 1.715 1,940,962 1.7018 3.42%
1997-11-20 0 3.650 3.650 - 3.500 3.650 751,000 2,675,962 3.5632 1.647 1.647 - 1.580 1.647 1,663,999 1.6082 0.69%
1997-11-19 0 3.625 3.600 3.625 3.550 3.625 462,000 1,655,650 3.5837 1.636 1.625 1.636 1.602 1.636 1,023,658 1.6174 -3.33%
1997-11-18 0 3.750 3.750 3.850 3.750 3.850 710,000 2,671,600 3.7628 1.692 1.692 1.738 1.692 1.738 1,573,154 1.6982 1.35%
1997-11-17 0 3.700 3.700 3.750 3.600 3.775 640,000 2,371,800 3.7059 1.670 1.670 1.692 1.625 1.704 1,418,055 1.6726 1.37%
1997-11-14 0 3.650 3.650 3.750 3.650 3.700 177,000 647,700 3.6593 1.647 1.647 1.692 1.647 1.670 392,181 1.6515 3.55%
1997-11-13 0 3.525 3.525 3.550 3.425 3.525 1,448,000 5,051,050 3.4883 1.591 1.591 1.602 1.546 1.591 3,208,349 1.5743 -0.70%
1997-11-12 0 3.550 3.500 3.550 3.400 3.550 2,610,000 9,129,700 3.4980 1.602 1.580 1.602 1.534 1.602 5,783,004 1.5787 -0.70%
1997-11-11 0 3.575 3.525 3.575 3.500 3.625 1,142,000 4,066,050 3.5605 1.613 1.591 1.613 1.580 1.636 2,530,341 1.6069 -0.69%
1997-11-10 0 3.600 3.600 3.700 3.550 3.650 472,000 1,699,500 3.6006 1.625 1.625 1.670 1.602 1.647 1,045,815 1.6250 -2.70%
1997-11-07 0 3.700 3.625 3.700 3.500 3.850 1,742,000 6,402,550 3.6754 1.670 1.636 1.670 1.580 1.738 3,859,768 1.6588 -5.13%
1997-11-06 0 3.900 3.900 3.925 3.825 3.950 716,000 2,869,550 4.0078 1.760 1.760 1.771 1.726 1.783 1,586,449 1.8088 -1.89%
1997-11-05 0 3.975 3.950 3.975 3.750 4.000 836,000 3,268,950 3.9102 1.794 1.783 1.794 1.692 1.805 1,852,334 1.7648 0.63%
1997-11-04 0 3.950 3.800 3.950 3.800 4.200 4,249,000 16,933,550 3.9853 1.783 1.715 1.783 1.715 1.896 9,414,554 1.7987 1.28%
1997-11-03 0 3.900 3.900 4.000 3.325 4.000 3,019,000 10,998,688 3.6432 1.760 1.760 1.805 1.501 1.805 6,689,230 1.6442 23.81%
1997-10-31 0 3.150 3.100 3.150 2.875 3.500 4,917,400 15,628,520 3.1782 1.422 1.399 1.422 1.298 1.580 10,895,535 1.4344 9.57%
1997-10-30 0 2.875 2.800 2.900 2.650 3.000 2,006,000 5,595,790 2.7895 1.298 1.264 1.309 1.196 1.354 4,444,715 1.2590 12.75%
1997-10-29 0 2.550 2.500 2.675 2.525 2.950 4,233,000 11,292,210 2.6677 1.151 1.128 1.207 1.140 1.331 9,379,102 1.2040 -3.77%
1997-10-28 0 2.650 2.500 2.650 2.250 2.975 3,785,000 10,232,294 2.7034 1.196 1.128 1.196 1.015 1.343 8,386,464 1.2201 -15.20%
1997-10-27 0 3.125 3.125 3.200 3.125 3.400 2,759,000 9,092,350 3.2955 1.410 1.410 1.444 1.410 1.534 6,113,145 1.4873 -11.35%
1997-10-24 0 3.525 3.525 3.550 3.150 3.525 6,859,000 22,710,650 3.3111 1.591 1.591 1.602 1.422 1.591 15,197,558 1.4944 6.82%
1997-10-23 0 3.300 3.250 3.350 3.000 3.475 2,888,000 9,212,400 3.1899 1.489 1.467 1.512 1.354 1.568 6,398,972 1.4397 -8.33%
1997-10-22 0 3.600 3.500 3.600 3.550 3.900 6,264,000 22,782,250 3.6370 1.625 1.580 1.625 1.602 1.760 13,879,210 1.6415 -8.86%
1997-10-21 0 3.950 3.950 3.975 3.850 3.950 3,937,000 15,391,650 3.9095 1.783 1.783 1.794 1.738 1.783 8,723,252 1.7644 0.00%
1997-10-20 0 3.950 3.925 4.000 3.900 4.000 852,000 3,343,300 3.9241 1.783 1.771 1.805 1.760 1.805 1,887,785 1.7710 -1.25%
1997-10-17 0 4.000 4.000 4.075 3.850 4.275 3,308,000 13,429,200 4.0596 1.805 1.805 1.839 1.738 1.929 7,329,570 1.8322 3.23%
1997-10-16 0 3.875 3.875 - 3.700 3.875 1,380,000 5,235,400 3.7938 1.749 1.749 - 1.670 1.749 3,057,680 1.7122 3.33%
1997-10-15 0 3.750 3.750 3.800 3.600 4.300 4,384,000 17,273,950 3.9402 1.692 1.692 1.715 1.625 1.941 9,713,675 1.7783 -12.79%
1997-10-14 0 4.300 4.200 4.300 4.300 4.525 936,000 4,175,500 4.4610 1.941 1.896 1.941 1.941 2.042 2,073,905 2.0134 -4.44%
1997-10-13 0 4.500 4.475 4.500 4.450 4.775 1,456,000 6,568,500 4.5113 2.031 2.020 2.031 2.008 2.155 3,226,074 2.0361 -5.76%
1997-10-09 0 4.775 4.750 4.775 4.750 4.875 2,215,000 10,630,000 4.7991 2.155 2.144 2.155 2.144 2.200 4,907,799 2.1659 -3.05%
1997-10-08 0 4.925 4.875 4.975 4.875 5.000 948,000 4,657,550 4.9130 2.223 2.200 2.245 2.200 2.257 2,100,494 2.2174 -1.01%
1997-10-07 0 4.975 4.975 5.000 4.950 5.150 1,584,000 8,012,800 5.0586 2.245 2.245 2.257 2.234 2.324 3,509,685 2.2831 -3.40%
1997-10-06 0 5.150 5.050 5.150 5.000 5.500 5,298,000 27,846,812 5.2561 2.324 2.279 2.324 2.257 2.482 11,738,834 2.3722 -6.36%
1997-10-03 0 5.500 5.500 5.550 5.450 5.600 1,864,000 10,253,500 5.5008 2.482 2.482 2.505 2.460 2.527 4,130,084 2.4826 0.00%
1997-09-30 0 5.500 5.500 6.000 5.300 5.800 1,329,000 7,335,450 5.5195 2.482 2.482 2.708 2.392 2.618 2,944,679 2.4911 2.80%
1997-09-29 0 5.350 5.300 5.350 5.300 5.400 586,000 3,142,000 5.3618 2.415 2.392 2.415 2.392 2.437 1,298,406 2.4199 0.94%
1997-09-26 0 5.300 5.250 5.350 5.250 5.400 1,681,000 8,937,950 5.3170 2.392 2.369 2.415 2.369 2.437 3,724,609 2.3997 -0.93%
1997-09-25 0 5.350 5.350 5.400 5.150 5.400 856,000 4,527,400 5.2890 2.415 2.415 2.437 2.324 2.437 1,896,648 2.3871 7.00%
1997-09-24 0 5.000 5.000 5.200 5.000 5.250 1,514,000 7,807,700 5.1570 2.257 2.257 2.347 2.257 2.369 3,354,586 2.3275 -3.85%
1997-09-23 0 5.200 5.200 5.250 5.000 5.250 1,940,000 9,995,300 5.1522 2.347 2.347 2.369 2.257 2.369 4,298,478 2.3253 -0.95%
1997-09-22 0 5.250 5.250 5.300 5.250 5.350 1,490,000 7,858,200 5.2740 2.369 2.369 2.392 2.369 2.415 3,301,409 2.3803 -5.41%
1997-09-19 0 5.550 5.450 5.550 5.400 5.600 2,457,000 13,549,100 5.5145 2.505 2.460 2.505 2.437 2.527 5,444,001 2.4888 0.91%
1997-09-18 0 5.500 5.500 5.550 5.400 5.550 2,175,450 11,899,095 5.4697 2.482 2.482 2.505 2.437 2.505 4,820,167 2.4686 -1.79%
1997-09-16 0 5.600 5.600 5.650 5.500 5.800 1,976,000 11,123,400 5.6293 2.527 2.527 2.550 2.482 2.618 4,378,244 2.5406 -4.27%
1997-09-15 0 5.850 5.800 5.850 5.500 5.850 5,488,000 31,476,422 5.7355 2.640 2.618 2.640 2.482 2.640 12,159,819 2.5886 6.36%
1997-09-12 0 5.500 5.500 5.550 5.500 5.600 3,074,000 17,082,400 5.5571 2.482 2.482 2.505 2.482 2.527 6,811,094 2.5080 -0.90%
1997-09-11 0 5.550 5.500 5.600 5.400 5.550 1,544,000 8,445,900 5.4701 2.505 2.482 2.527 2.437 2.505 3,421,057 2.4688 -1.77%
1997-09-10 0 5.650 5.650 5.700 5.500 5.700 9,004,000 50,291,300 5.5854 2.550 2.550 2.573 2.482 2.573 19,950,257 2.5208 0.00%
1997-09-09 0 5.650 5.600 5.650 5.100 5.700 6,966,000 37,576,000 5.3942 2.550 2.527 2.550 2.302 2.573 15,434,639 2.4345 13.00%
1997-09-08 0 5.000 5.000 5.050 4.900 5.100 4,130,000 20,516,024 4.9676 2.257 2.257 2.279 2.211 2.302 9,150,884 2.2420 3.63%
1997-09-05 0 4.825 4.825 4.875 4.600 5.100 7,082,000 33,869,850 4.7825 2.178 2.178 2.200 2.076 2.302 15,691,662 2.1585 -1.53%
1997-09-04 0 4.900 4.900 4.925 4.825 5.000 3,642,000 17,870,100 4.9067 2.211 2.211 2.223 2.178 2.257 8,069,618 2.2145 -2.00%
1997-09-03 0 5.000 4.975 5.000 4.800 5.100 4,594,000 22,772,250 4.9570 2.257 2.245 2.257 2.166 2.302 10,178,974 2.2372 9.89%
1997-09-02 0 4.550 4.550 4.600 4.200 5.300 5,458,000 25,726,366 4.7135 2.054 2.054 2.076 1.896 2.392 12,093,348 2.1273 -10.78%
1997-09-01 0 5.100 5.050 5.100 5.000 5.400 4,806,000 24,635,030 5.1259 2.302 2.279 2.302 2.257 2.437 10,648,705 2.3134 2.00%
1997-08-29 0 5.000 4.950 5.000 5.000 5.400 5,428,000 28,192,600 5.1939 2.257 2.234 2.257 2.257 2.437 12,026,876 2.3441 -7.41%
1997-08-28 0 5.400 5.400 5.600 5.300 5.750 5,121,870 28,284,218 5.5222 2.437 2.437 2.527 2.392 2.595 11,348,581 2.4923 -3.57%
1997-08-27 0 5.600 5.500 5.650 5.400 5.750 5,164,000 28,793,000 5.5757 2.527 2.482 2.550 2.437 2.595 11,441,929 2.5164 1.82%
1997-08-26 0 5.500 5.400 5.500 5.300 5.850 8,168,000 45,644,200 5.5882 2.482 2.437 2.482 2.392 2.640 18,097,923 2.5221 -3.51%
1997-08-25 0 5.700 5.700 5.800 5.500 5.900 8,712,000 49,780,860 5.7141 2.573 2.573 2.618 2.482 2.663 19,303,270 2.5789 2.70%
1997-08-22 0 5.550 5.550 5.600 5.450 5.650 2,934,000 16,229,200 5.5314 2.505 2.505 2.527 2.460 2.550 6,500,895 2.4965 -1.77%
1997-08-21 0 5.650 5.600 5.650 5.650 5.850 4,304,000 24,767,000 5.7544 2.550 2.527 2.550 2.550 2.640 9,536,418 2.5971 -1.74%
1997-08-20 0 5.750 5.750 5.800 5.500 5.800 2,478,000 14,041,400 5.6664 2.595 2.595 2.618 2.482 2.618 5,490,531 2.5574 4.55%
1997-08-19 0 5.500 5.500 5.550 5.400 5.750 4,468,000 24,851,100 5.5620 2.482 2.482 2.505 2.437 2.595 9,899,794 2.5103 -7.56%
1997-08-15 0 5.950 5.950 6.000 5.850 6.200 2,210,000 13,272,200 6.0055 2.685 2.685 2.708 2.640 2.798 4,896,720 2.7104 -3.25%
1997-08-14 0 6.150 6.150 6.200 6.100 6.250 2,130,000 13,165,450 6.1810 2.776 2.776 2.798 2.753 2.821 4,719,463 2.7896 -0.81%
1997-08-13 0 6.200 6.100 6.150 5.950 6.300 3,812,000 23,130,800 6.0679 2.798 2.753 2.776 2.685 2.843 8,446,288 2.7386 4.20%
1997-08-12 0 5.950 5.950 6.000 5.950 6.100 3,318,000 19,867,600 5.9878 2.685 2.685 2.708 2.685 2.753 7,351,727 2.7024 -1.65%
1997-08-11 0 6.050 6.050 6.100 5.950 6.100 1,523,800 9,294,060 6.0993 2.731 2.731 2.753 2.685 2.753 3,376,300 2.7527 -2.42%
1997-08-08 0 6.200 6.200 6.250 6.050 6.300 5,254,000 32,429,700 6.1724 2.798 2.798 2.821 2.731 2.843 11,641,343 2.7857 1.64%
1997-08-07 0 6.100 6.100 6.150 6.100 6.500 2,524,000 15,746,200 6.2386 2.753 2.753 2.776 2.753 2.934 5,592,453 2.8156 -4.69%
1997-08-06 0 6.400 6.400 6.450 6.200 6.450 4,060,000 25,864,000 6.3704 2.888 2.888 2.911 2.798 2.911 8,995,785 2.8751 -0.78%
1997-08-05 0 6.450 6.450 6.500 6.000 6.500 10,570,000 66,503,300 6.2917 2.911 2.911 2.934 2.708 2.934 23,420,060 2.8396 7.50%
1997-08-04 0 6.000 6.000 6.050 5.850 6.050 4,710,000 28,181,300 5.9833 2.708 2.708 2.731 2.640 2.731 10,435,996 2.7004 0.00%
1997-08-01 0 6.000 6.000 6.050 5.850 6.050 5,730,000 34,208,900 5.9701 2.708 2.708 2.731 2.640 2.731 12,696,021 2.6945 -2.44%
1997-07-31 0 6.150 6.200 6.250 5.600 6.200 11,880,000 69,390,600 5.8410 2.776 2.798 2.821 2.527 2.798 26,322,640 2.6362 11.82%
1997-07-30 0 5.500 5.500 5.550 5.300 5.500 3,844,000 20,742,800 5.3961 2.482 2.482 2.505 2.392 2.482 8,517,191 2.4354 1.85%
1997-07-29 0 5.400 5.350 5.400 5.300 5.450 3,744,000 20,152,980 5.3827 2.437 2.415 2.437 2.392 2.460 8,295,620 2.4294 0.00%
1997-07-28 0 5.400 5.350 5.400 5.300 5.450 620,000 3,337,500 5.3831 2.437 2.415 2.437 2.392 2.460 1,373,740 2.4295 0.00%
1997-07-25 0 5.400 5.350 5.450 5.400 5.550 1,702,000 9,277,700 5.4511 2.437 2.415 2.460 2.437 2.505 3,771,139 2.4602 -1.82%
1997-07-24 0 5.500 5.500 5.600 5.400 5.600 3,728,000 20,435,300 5.4816 2.482 2.482 2.527 2.437 2.527 8,260,169 2.4740 1.85%
1997-07-23 0 5.400 5.400 5.500 5.300 5.500 2,838,000 15,248,300 5.3729 2.437 2.437 2.482 2.392 2.482 6,288,186 2.4249 3.85%
1997-07-22 0 5.200 5.200 5.400 5.200 5.600 2,797,960 15,400,724 5.5043 2.347 2.347 2.437 2.347 2.527 6,199,469 2.4842 -5.45%
1997-07-21 0 5.500 5.500 5.550 5.500 5.800 5,542,000 31,166,188 5.6236 2.482 2.482 2.505 2.482 2.618 12,279,467 2.5381 -1.79%
1997-07-18 0 5.600 5.600 5.650 5.350 5.750 8,720,000 48,950,100 5.6135 2.527 2.527 2.550 2.415 2.595 19,320,995 2.5335 1.82%
1997-07-17 0 5.500 5.500 - 5.000 5.400 2,030,000 10,531,100 5.1877 2.482 2.482 - 2.257 2.437 4,497,892 2.3413 7.84%
1997-07-16 0 5.100 5.100 5.150 5.100 5.300 1,770,000 9,116,500 5.1506 2.302 2.302 2.324 2.302 2.392 3,921,808 2.3246 -2.86%
1997-07-15 0 5.250 5.200 5.300 4.950 5.250 4,722,000 24,171,300 5.1189 2.369 2.347 2.392 2.234 2.369 10,462,585 2.3103 1.94%
1997-07-14 0 5.150 5.100 5.150 5.100 5.250 2,726,000 14,066,600 5.1602 2.324 2.302 2.324 2.302 2.369 6,040,027 2.3289 3.00%
1997-07-11 0 5.000 4.950 5.100 4.900 5.200 4,754,000 24,044,700 5.0578 2.257 2.234 2.302 2.211 2.347 10,533,488 2.2827 2.56%
1997-07-10 0 4.875 4.850 4.875 4.775 4.900 4,940,000 23,934,400 4.8450 2.200 2.189 2.200 2.155 2.211 10,945,610 2.1867 -2.01%
1997-07-09 0 4.975 - 4.975 4.975 5.300 3,276,000 16,751,350 5.1134 2.245 - 2.245 2.245 2.392 7,258,668 2.3078 -2.45%
1997-07-08 0 5.100 5.100 5.150 5.050 5.500 4,162,000 21,500,700 5.1660 2.302 2.302 2.324 2.279 2.482 9,221,787 2.3315 -6.42%
1997-07-07 0 5.450 5.450 5.500 5.400 5.750 2,674,000 14,841,160 5.5502 2.460 2.460 2.482 2.437 2.595 5,924,810 2.5049 -0.91%
1997-07-04 0 5.500 5.550 5.600 5.400 5.650 4,550,000 25,117,800 5.5204 2.482 2.505 2.527 2.437 2.550 10,081,483 2.4915 -2.65%
1997-07-03 0 5.650 5.600 5.700 5.650 5.900 2,992,000 17,230,400 5.7588 2.550 2.527 2.573 2.550 2.663 6,629,406 2.5991 -1.74%
1997-06-27 0 5.750 5.750 5.850 5.600 5.850 5,790,000 33,172,000 5.7292 2.595 2.595 2.640 2.527 2.640 12,828,964 2.5857 3.60%
1997-06-26 0 5.550 5.550 5.600 5.500 5.650 1,778,000 9,956,700 5.5999 2.505 2.505 2.527 2.482 2.550 3,939,533 2.5274 0.00%
1997-06-25 0 5.550 5.500 5.550 5.450 5.900 6,648,000 37,160,900 5.5898 2.505 2.482 2.505 2.460 2.663 14,730,043 2.5228 -2.63%
1997-06-24 0 5.700 5.650 5.700 5.650 5.750 3,230,000 18,406,600 5.6986 2.573 2.550 2.573 2.550 2.595 7,156,745 2.5719 -2.56%
1997-06-23 0 5.850 5.750 5.850 5.650 6.050 4,638,000 26,885,000 5.7967 2.640 2.595 2.640 2.550 2.731 10,276,465 2.6162 -3.31%
1997-06-20 0 6.050 6.050 6.100 5.900 6.350 6,366,000 38,596,080 6.0628 2.731 2.731 2.753 2.663 2.866 14,105,213 2.7363 4.31%
1997-06-19 0 5.800 5.800 5.850 5.650 6.100 5,278,000 31,035,700 5.8802 2.618 2.618 2.640 2.550 2.753 11,694,520 2.6539 0.87%
1997-06-18 0 5.750 5.700 5.850 5.650 5.950 3,926,000 22,889,700 5.8303 2.595 2.573 2.640 2.550 2.685 8,698,879 2.6313 -2.54%
1997-06-17 0 5.900 5.850 5.900 5.800 5.950 1,692,000 9,926,500 5.8667 2.663 2.640 2.663 2.618 2.685 3,748,982 2.6478 0.85%
1997-06-16 0 5.850 5.850 5.900 5.800 6.150 3,704,900 21,858,360 5.8999 2.640 2.640 2.663 2.618 2.776 8,208,986 2.6627 3.54%
1997-06-13 0 5.650 5.650 5.700 5.500 5.750 5,198,000 29,163,400 5.6105 2.550 2.550 2.573 2.482 2.595 11,517,263 2.5321 0.89%
1997-06-12 0 5.600 5.500 5.600 5.500 6.050 5,487,000 31,824,200 5.7999 2.527 2.482 2.527 2.482 2.731 12,157,603 2.6176 -7.44%
1997-06-11 0 6.050 6.000 6.050 6.050 6.400 3,876,000 24,026,800 6.1989 2.731 2.708 2.731 2.731 2.888 8,588,094 2.7977 -5.47%
1997-06-10 0 6.400 6.350 6.400 6.000 6.650 7,132,000 44,998,800 6.3094 2.888 2.866 2.888 2.708 3.001 15,802,447 2.8476 4.07%
1997-06-06 0 6.150 6.150 6.200 5.900 6.250 5,270,000 32,399,600 6.1479 2.776 2.776 2.798 2.663 2.821 11,676,794 2.7747 -1.60%
1997-06-05 0 6.250 6.250 6.300 6.100 6.350 2,390,000 14,923,700 6.2442 2.821 2.821 2.843 2.753 2.866 5,295,548 2.8182 -0.79%
1997-06-04 0 6.300 6.250 6.300 6.050 6.450 3,687,000 22,934,150 6.2203 2.843 2.821 2.843 2.731 2.911 8,169,325 2.8073 -1.56%
1997-06-03 0 6.400 6.400 6.450 6.200 6.650 3,844,000 24,767,000 6.4430 2.888 2.888 2.911 2.798 3.001 8,517,191 2.9079 -2.29%
1997-06-02 0 6.550 6.550 6.600 6.550 6.850 4,786,000 32,007,900 6.6878 2.956 2.956 2.979 2.956 3.092 10,604,390 3.0184 -2.96%
1997-05-30 0 6.750 6.700 6.750 6.650 6.800 5,582,000 37,630,600 6.7414 3.046 3.024 3.046 3.001 3.069 12,368,096 3.0426 0.00%
1997-05-29 0 6.750 6.700 6.800 6.400 7.000 9,286,000 61,778,500 6.6529 3.046 3.024 3.069 2.888 3.159 20,575,088 3.0026 -1.46%
1997-05-28 0 6.850 6.850 6.900 6.700 7.000 11,525,000 78,798,100 6.8371 3.092 3.092 3.114 3.024 3.159 25,536,063 3.0858 1.48%
1997-05-27 0 6.750 6.750 6.800 6.700 7.150 20,920,000 144,435,150 6.9042 3.046 3.046 3.069 3.024 3.227 46,352,663 3.1160 0.00%
1997-05-26 0 6.750 6.700 6.800 6.100 7.200 37,796,000 249,595,100 6.6037 3.046 3.024 3.069 2.753 3.250 83,744,993 2.9804 11.57%
1997-05-23 0 6.050 6.050 6.100 5.600 6.100 31,319,000 184,695,850 5.8972 2.731 2.731 2.753 2.527 2.753 69,393,836 2.6616 10.00%
1997-05-22 0 5.500 5.500 5.550 5.400 6.000 16,276,000 92,462,900 5.6809 2.482 2.482 2.505 2.437 2.708 36,062,904 2.5639 1.85%
1997-05-21 0 5.400 5.300 5.400 5.250 5.450 6,552,000 34,950,600 5.3343 2.437 2.392 2.437 2.369 2.460 14,517,335 2.4075 1.89%
1997-05-20 0 5.300 5.300 5.350 5.100 5.400 4,076,000 21,428,400 5.2572 2.392 2.392 2.415 2.302 2.437 9,031,236 2.3727 2.36%
1997-05-19 0 5.250 5.250 5.300 5.150 5.300 1,810,000 9,470,070 5.2321 2.337 2.337 2.359 2.292 2.359 4,066,201 2.3290 -0.94%
1997-05-16 0 5.300 5.250 5.300 5.100 5.350 3,652,000 19,147,400 5.2430 2.359 2.337 2.359 2.270 2.381 8,204,291 2.3338 3.92%
1997-05-15 0 5.100 5.050 5.100 5.000 5.300 3,908,000 20,148,300 5.1557 2.270 2.248 2.270 2.226 2.359 8,779,400 2.2950 -3.77%
1997-05-14 0 5.300 5.300 5.350 5.250 5.500 4,970,000 26,612,500 5.3546 2.359 2.359 2.381 2.337 2.448 11,165,204 2.3835 -3.64%
1997-05-13 0 5.500 5.450 5.500 5.400 5.650 7,385,000 40,835,350 5.5295 2.448 2.426 2.448 2.404 2.515 16,590,549 2.4614 1.85%
1997-05-12 0 5.400 5.350 5.400 5.400 5.500 3,780,000 20,569,200 5.4416 2.404 2.381 2.404 2.404 2.448 8,491,845 2.4222 0.93%
1997-05-09 0 5.350 5.350 5.400 5.300 5.450 6,713,000 36,259,250 5.4013 2.381 2.381 2.404 2.359 2.426 15,080,888 2.4043 0.94%
1997-05-08 0 5.300 5.250 5.300 5.200 5.350 6,210,000 32,774,000 5.2776 2.359 2.337 2.359 2.315 2.381 13,950,889 2.3492 -0.93%
1997-05-07 0 5.350 5.300 5.350 5.350 5.650 9,854,000 53,881,200 5.4680 2.381 2.359 2.381 2.381 2.515 22,137,207 2.4340 0.00%
1997-05-06 0 5.350 5.300 5.400 5.100 5.400 6,936,000 36,357,400 5.2418 2.381 2.359 2.404 2.270 2.404 15,581,862 2.3333 5.94%
1997-05-05 0 5.050 5.050 5.100 5.050 5.300 5,880,000 30,425,000 5.1743 2.248 2.248 2.270 2.248 2.359 13,209,537 2.3033 -3.81%
1997-05-02 0 5.250 5.200 5.250 5.200 5.450 4,452,000 23,737,200 5.3318 2.337 2.315 2.337 2.315 2.426 10,001,507 2.3734 -1.87%
1997-05-01 0 5.350 5.350 5.400 5.000 5.400 3,106,000 16,364,400 5.2686 2.381 2.381 2.404 2.226 2.404 6,977,691 2.3452 4.90%
1997-04-30 0 5.100 5.100 5.150 5.000 5.150 2,629,000 13,391,300 5.0937 2.270 2.270 2.292 2.226 2.292 5,906,101 2.2674 2.51%
1997-04-29 0 4.975 4.950 4.975 4.900 5.200 3,206,000 16,183,250 5.0478 2.215 2.203 2.215 2.181 2.315 7,202,343 2.2469 -4.33%
1997-04-28 0 5.200 5.150 5.200 5.150 5.500 8,840,000 47,501,920 5.3735 2.315 2.292 2.315 2.292 2.448 19,859,236 2.3919 -1.89%
1997-04-25 0 5.300 5.350 5.400 5.300 5.550 9,656,000 52,072,300 5.3927 2.359 2.381 2.404 2.359 2.470 21,692,396 2.4005 -1.85%
1997-04-24 0 5.400 5.400 5.450 5.200 5.550 9,588,000 51,669,800 5.3890 2.404 2.404 2.426 2.315 2.470 21,539,633 2.3988 1.89%
1997-04-23 0 5.300 5.300 5.400 5.300 5.700 4,831,000 26,374,080 5.4593 2.359 2.359 2.404 2.359 2.537 10,852,938 2.4301 -4.50%
1997-04-22 0 5.550 5.550 5.600 5.400 5.650 6,671,000 36,779,550 5.5133 2.470 2.470 2.493 2.404 2.515 14,986,534 2.4542 2.78%
1997-04-21 0 5.400 5.350 5.400 5.200 5.400 3,966,000 21,123,560 5.3262 2.404 2.381 2.404 2.315 2.404 8,909,698 2.3709 1.89%
1997-04-18 0 5.300 5.250 5.300 5.100 5.400 5,142,000 27,222,000 5.2940 2.359 2.337 2.359 2.270 2.404 11,551,605 2.3566 3.92%
1997-04-17 0 5.100 5.050 5.100 5.050 5.300 2,180,000 11,258,700 5.1645 2.270 2.248 2.270 2.248 2.359 4,897,413 2.2989 -2.86%
1997-04-16 0 5.250 5.250 5.300 5.100 5.450 5,866,000 30,892,200 5.2663 2.337 2.337 2.359 2.270 2.426 13,178,086 2.3442 0.96%
1997-04-15 0 5.200 5.150 5.200 4.875 5.300 9,923,780 51,126,766 5.1519 2.315 2.292 2.315 2.170 2.359 22,293,969 2.2933 7.22%
1997-04-14 0 4.850 4.850 4.900 4.825 5.000 1,166,000 5,718,350 4.9042 2.159 2.159 2.181 2.148 2.226 2,619,442 2.1830 -3.00%
1997-04-11 0 5.000 4.975 5.000 4.900 5.100 2,380,000 11,900,100 5.0000 2.226 2.215 2.226 2.181 2.270 5,346,717 2.2257 2.04%
1997-04-10 0 4.900 4.875 4.900 4.850 5.000 1,746,000 8,585,200 4.9171 2.181 2.170 2.181 2.159 2.226 3,922,424 2.1887 -2.00%
1997-04-09 0 5.000 5.000 5.050 4.650 5.100 2,790,000 13,500,050 4.8387 2.226 2.226 2.248 2.070 2.270 6,267,791 2.1539 9.29%
1997-04-08 0 4.575 4.575 4.625 4.500 4.650 995,000 4,569,600 4.5926 2.036 2.036 2.059 2.003 2.070 2,235,287 2.0443 0.55%
1997-04-07 0 4.550 4.550 4.575 4.550 4.650 570,000 2,613,762 4.5855 2.025 2.025 2.036 2.025 2.070 1,280,516 2.0412 0.00%
1997-04-04 0 4.550 4.550 4.575 4.500 4.700 856,000 3,918,500 4.5777 2.025 2.025 2.036 2.003 2.092 1,923,021 2.0377 -2.67%
1997-04-03 0 4.675 4.650 4.675 4.650 4.800 1,747,000 8,258,350 4.7272 2.081 2.070 2.081 2.070 2.137 3,924,670 2.1042 0.00%
1997-04-02 0 4.675 4.675 4.700 4.600 4.675 1,037,000 4,796,100 4.6250 2.081 2.081 2.092 2.048 2.081 2,329,641 2.0587 1.63%
1997-04-01 0 4.600 4.575 4.600 4.550 4.700 948,000 4,360,550 4.5997 2.048 2.036 2.048 2.025 2.092 2,129,701 2.0475 -5.15%
1997-03-27 0 4.850 4.850 4.900 4.800 4.900 1,286,000 6,264,950 4.8717 2.159 2.159 2.181 2.137 2.181 2,889,025 2.1685 -1.02%
1997-03-26 0 4.900 4.875 4.900 4.875 4.950 952,000 4,676,500 4.9123 2.181 2.170 2.181 2.170 2.203 2,138,687 2.1866 0.00%
1997-03-25 0 4.900 4.900 4.925 4.850 5.000 2,112,000 10,370,750 4.9104 2.181 2.181 2.192 2.159 2.226 4,744,650 2.1858 0.00%
1997-03-24 0 4.900 4.900 4.925 4.825 4.925 2,334,000 11,410,900 4.8890 2.181 2.181 2.192 2.148 2.192 5,243,377 2.1762 2.62%
1997-03-21 0 4.775 4.750 4.850 4.500 4.800 2,266,000 10,497,950 4.6328 2.126 2.114 2.159 2.003 2.137 5,090,614 2.0622 1.60%
1997-03-20 0 4.700 4.675 4.700 4.675 5.100 2,722,000 13,229,000 4.8600 2.092 2.081 2.092 2.081 2.270 6,115,027 2.1634 -6.93%
1997-03-19 0 5.050 5.000 5.050 4.900 5.100 2,194,000 11,010,000 5.0182 2.248 2.226 2.248 2.181 2.270 4,928,865 2.2338 1.00%
1997-03-18 0 5.000 5.000 5.050 4.975 5.200 2,926,000 14,680,300 5.0172 2.226 2.226 2.248 2.215 2.315 6,573,317 2.2333 -3.85%
1997-03-17 0 5.200 5.150 5.200 4.900 5.300 5,856,000 30,433,050 5.1969 2.315 2.292 2.315 2.181 2.359 13,155,621 2.3133 6.12%
1997-03-14 0 4.900 4.925 4.950 4.800 5.000 6,192,000 30,366,800 4.9042 2.181 2.192 2.203 2.137 2.226 13,910,451 2.1830 -3.92%
1997-03-13 0 5.100 5.100 5.150 5.050 5.350 9,464,000 49,442,500 5.2243 2.270 2.270 2.292 2.248 2.381 21,261,064 2.3255 -3.77%
1997-03-12 0 5.300 5.200 5.300 5.200 5.700 16,999,894 92,646,083 5.4498 2.359 2.315 2.359 2.315 2.537 38,190,600 2.4259 -4.50%
1997-03-11 0 5.550 5.550 5.600 5.150 5.800 57,697,894 318,841,238 5.5260 2.470 2.470 2.493 2.292 2.582 129,619,467 2.4598 0.91%
1997-03-10 0 5.500 5.500 5.550 4.700 5.600 61,130,000 313,279,250 5.1248 2.448 2.448 2.470 2.092 2.493 137,329,761 2.2812 18.28%
1997-03-07 0 4.650 4.650 4.675 4.425 4.675 12,559,000 57,500,325 4.5784 2.070 2.070 2.081 1.970 2.081 28,214,043 2.0380 5.08%
1997-03-06 0 4.425 4.400 4.425 4.375 4.450 4,264,000 18,788,450 4.4063 1.970 1.959 1.970 1.947 1.981 9,579,161 1.9614 0.00%
1997-03-05 0 4.425 4.425 4.450 4.350 4.500 4,884,000 21,702,200 4.4435 1.970 1.970 1.981 1.936 2.003 10,972,003 1.9780 1.72%
1997-03-04 0 4.350 4.350 4.375 4.325 4.375 1,282,000 5,575,700 4.3492 1.936 1.936 1.947 1.925 1.947 2,880,039 1.9360 0.00%
1997-03-03 0 4.350 4.350 4.375 4.350 4.500 1,376,000 6,079,950 4.4186 1.936 1.936 1.947 1.936 2.003 3,091,211 1.9669 -1.14%
1997-02-28 0 4.400 4.400 4.425 4.375 4.475 3,844,000 16,928,500 4.4039 1.959 1.959 1.970 1.947 1.992 8,635,622 1.9603 0.57%
1997-02-27 0 4.375 4.350 4.400 4.325 4.475 4,490,000 19,696,550 4.3868 1.947 1.936 1.959 1.925 1.992 10,086,874 1.9527 0.57%
1997-02-26 0 4.350 4.350 4.400 4.325 4.475 2,636,000 11,577,850 4.3922 1.936 1.936 1.959 1.925 1.992 5,921,826 1.9551 -2.79%
1997-02-25 0 4.475 4.450 4.475 4.450 4.700 3,998,000 17,980,400 4.4973 1.992 1.981 1.992 1.981 2.092 8,981,587 2.0019 -2.72%
1997-02-24 0 4.600 4.600 4.650 4.375 4.650 5,164,000 23,065,700 4.4666 2.048 2.048 2.070 1.947 2.070 11,601,029 1.9882 6.36%
1997-02-21 0 4.325 4.325 4.350 4.100 4.350 3,486,000 14,702,100 4.2175 1.925 1.925 1.936 1.825 1.936 7,831,368 1.8773 2.37%
1997-02-20 0 4.225 4.200 4.225 3.900 4.250 2,340,000 9,672,350 4.1335 1.881 1.870 1.881 1.736 1.892 5,256,857 1.8399 4.97%
1997-02-19 0 4.025 4.000 4.025 4.000 4.100 2,054,000 8,316,550 4.0490 1.792 1.781 1.792 1.781 1.825 4,614,352 1.8023 -1.23%
1997-02-18 0 4.075 4.075 4.100 3.900 4.200 1,538,000 6,212,950 4.0396 1.814 1.814 1.825 1.736 1.870 3,455,148 1.7982 -2.98%
1997-02-17 0 4.200 4.175 4.200 4.175 4.225 910,000 3,825,350 4.2037 1.870 1.858 1.870 1.858 1.881 2,044,333 1.8712 0.00%
1997-02-14 0 4.200 4.175 4.200 4.100 4.225 2,134,000 8,863,200 4.1533 1.870 1.858 1.870 1.825 1.881 4,794,073 1.8488 0.60%
1997-02-13 0 4.175 4.175 4.200 4.150 4.350 2,486,000 10,556,950 4.2466 1.858 1.858 1.870 1.847 1.936 5,584,848 1.8903 -3.47%
1997-02-12 0 4.325 4.325 4.375 4.325 4.400 676,000 2,945,300 4.3570 1.925 1.925 1.947 1.925 1.959 1,518,647 1.9394 1.17%
1997-02-11 0 4.275 4.275 4.300 4.250 4.400 1,725,000 7,493,200 4.3439 1.903 1.903 1.914 1.892 1.959 3,875,247 1.9336 -2.84%
1997-02-10 0 4.400 4.400 4.450 4.400 4.525 460,000 2,051,550 4.4599 1.959 1.959 1.981 1.959 2.014 1,033,399 1.9852 -2.22%
1997-02-05 0 4.500 4.475 4.500 4.400 4.500 1,482,000 6,637,950 4.4790 2.003 1.992 2.003 1.959 2.003 3,329,342 1.9938 2.27%
1997-02-04 0 4.400 4.375 4.400 4.350 4.400 1,046,000 4,560,350 4.3598 1.959 1.947 1.959 1.936 1.959 2,349,860 1.9407 0.00%
1997-02-03 0 4.400 4.400 4.425 4.375 4.575 952,000 4,207,100 4.4192 1.959 1.959 1.970 1.947 2.036 2,138,687 1.9671 -3.30%
1997-01-31 0 4.550 4.550 4.600 4.375 4.600 2,074,000 9,173,650 4.4232 2.025 2.025 2.048 1.947 2.048 4,659,282 1.9689 3.41%
1997-01-30 0 4.400 4.400 4.425 4.325 4.425 1,064,000 4,666,350 4.3857 1.959 1.959 1.970 1.925 1.970 2,390,297 1.9522 -0.56%
1997-01-29 0 4.425 4.400 4.425 4.375 4.525 1,940,000 8,549,650 4.4070 1.970 1.959 1.970 1.947 2.014 4,358,249 1.9617 -1.12%
1997-01-28 0 4.475 4.475 4.500 4.325 4.475 2,030,000 8,944,800 4.4063 1.992 1.992 2.003 1.925 1.992 4,560,435 1.9614 2.29%
1997-01-27 0 4.375 4.375 4.400 4.350 4.400 2,306,000 10,069,000 4.3664 1.947 1.947 1.959 1.936 1.959 5,180,475 1.9436 -0.57%
1997-01-24 0 4.400 4.400 4.425 4.250 4.425 2,056,000 8,972,200 4.3639 1.959 1.959 1.970 1.892 1.970 4,618,845 1.9425 1.73%
1997-01-23 0 4.325 4.300 4.325 4.300 4.450 2,300,000 10,040,300 4.3653 1.925 1.914 1.925 1.914 1.981 5,166,996 1.9432 -0.57%
1997-01-22 0 4.350 4.350 4.400 4.350 4.500 2,548,000 11,323,350 4.4440 1.936 1.936 1.959 1.936 2.003 5,724,133 1.9782 -2.25%
1997-01-21 0 4.450 4.450 4.475 4.425 4.500 1,425,000 6,344,700 4.4524 1.981 1.981 1.992 1.970 2.003 3,201,291 1.9819 -1.11%
1997-01-20 0 4.500 4.500 4.525 4.475 4.600 1,839,000 8,314,000 4.5209 2.003 2.003 2.014 1.992 2.048 4,131,350 2.0124 -1.10%
1997-01-17 0 4.550 4.525 4.550 4.525 4.700 2,602,000 11,931,900 4.5857 2.025 2.014 2.025 2.014 2.092 5,845,445 2.0412 -3.19%
1997-01-16 0 4.700 4.675 4.700 4.575 4.725 5,309,400 24,700,520 4.6522 2.092 2.081 2.092 2.036 2.103 11,927,673 2.0709 0.00%
1997-01-15 0 4.700 4.700 4.725 4.650 4.800 5,844,000 27,526,100 4.7101 2.092 2.092 2.103 2.070 2.137 13,128,662 2.0966 -2.08%
1997-01-14 0 4.800 4.750 4.850 4.475 4.900 6,864,000 31,822,700 4.6362 2.137 2.114 2.159 1.992 2.181 15,420,113 2.0637 6.08%
1997-01-13 0 4.525 4.500 4.525 4.475 4.575 3,554,000 16,045,000 4.5146 2.014 2.003 2.014 1.992 2.036 7,984,132 2.0096 0.00%
1997-01-10 0 4.525 4.525 4.550 4.475 4.550 2,242,000 10,110,950 4.5098 2.014 2.014 2.025 1.992 2.025 5,036,698 2.0075 1.12%
1997-01-09 0 4.475 4.450 4.475 4.375 4.550 1,895,000 8,452,900 4.4606 1.992 1.981 1.992 1.947 2.025 4,257,155 1.9856 -2.72%
1997-01-08 0 4.600 4.550 4.650 4.425 4.675 3,691,000 16,830,310 4.5598 2.048 2.025 2.070 1.970 2.081 8,291,905 2.0297 1.10%
1997-01-07 0 4.550 4.525 4.575 4.525 4.750 4,780,000 22,222,300 4.6490 2.025 2.014 2.036 2.014 2.114 10,738,365 2.0694 -4.21%
1997-01-06 0 4.750 4.750 4.775 4.650 4.850 8,912,000 42,300,100 4.7464 2.114 2.114 2.126 2.070 2.159 20,020,985 2.1128 2.70%
1997-01-03 0 4.625 4.600 4.625 4.525 4.850 5,814,000 27,177,600 4.6745 2.059 2.048 2.059 2.014 2.159 13,061,267 2.0808 -3.14%
1997-01-02 0 4.775 4.775 4.800 4.700 4.900 11,989,000 57,741,250 4.8162 2.126 2.126 2.137 2.092 2.181 26,933,527 2.1438 -2.55%
1996-12-31 0 4.900 4.875 4.900 4.700 4.975 13,236,700 63,936,012 4.8302 2.181 2.170 2.181 2.092 2.215 29,736,510 2.1501 0.51%
1996-12-30 0 4.875 4.875 4.900 4.200 4.875 23,762,000 110,490,400 4.6499 2.170 2.170 2.181 1.870 2.170 53,381,806 2.0698 17.47%
1996-12-27 0 4.150 4.125 4.150 4.050 4.175 4,298,000 17,724,700 4.1239 1.847 1.836 1.847 1.803 1.858 9,655,543 1.8357 0.61%
1996-12-24 0 4.125 4.125 4.150 4.125 4.175 2,632,000 10,941,300 4.1570 1.836 1.836 1.847 1.836 1.858 5,912,840 1.8504 -1.20%
1996-12-23 0 4.175 4.175 4.200 4.125 4.200 5,500,000 22,832,400 4.1513 1.858 1.858 1.870 1.836 1.870 12,355,859 1.8479 0.00%
1996-12-20 0 4.175 4.150 4.175 4.150 4.225 3,562,000 14,889,600 4.1801 1.858 1.847 1.858 1.847 1.881 8,002,104 1.8607 1.21%
1996-12-19 0 4.125 4.100 4.125 4.075 4.125 3,326,000 13,650,050 4.1040 1.836 1.825 1.836 1.814 1.836 7,471,925 1.8268 1.85%
1996-12-18 0 4.050 4.050 4.075 4.025 4.200 3,077,000 12,561,550 4.0824 1.803 1.803 1.814 1.792 1.870 6,912,542 1.8172 0.62%
1996-12-17 0 4.025 4.025 4.050 3.950 4.150 5,694,000 22,984,250 4.0366 1.792 1.792 1.803 1.758 1.847 12,791,684 1.7968 -1.83%
1996-12-16 0 4.100 4.100 4.150 4.050 4.300 5,417,000 22,660,224 4.1832 1.825 1.825 1.847 1.803 1.914 12,169,398 1.8621 -4.65%
1996-12-13 0 4.300 4.275 4.300 4.250 4.375 5,066,000 21,881,800 4.3193 1.914 1.903 1.914 1.892 1.947 11,380,870 1.9227 -1.71%
1996-12-12 0 4.375 4.375 4.400 4.300 4.475 6,567,000 28,821,460 4.3888 1.947 1.947 1.959 1.914 1.992 14,752,896 1.9536 0.57%
1996-12-11 0 4.350 4.350 4.375 4.250 4.600 7,570,000 33,605,600 4.4393 1.936 1.936 1.947 1.892 2.048 17,006,156 1.9761 -4.40%
1996-12-10 0 4.550 4.525 4.550 4.500 4.675 8,174,000 37,489,000 4.5864 2.025 2.014 2.025 2.003 2.081 18,363,054 2.0415 0.55%
1996-12-09 0 4.525 4.500 4.525 4.250 4.600 8,596,000 38,166,200 4.4400 2.014 2.003 2.014 1.892 2.048 19,311,085 1.9764 2.84%
1996-12-06 0 4.400 4.400 4.425 4.225 4.700 14,606,700 64,666,035 4.4271 1.959 1.959 1.970 1.881 2.092 32,814,242 1.9707 -5.88%
1996-12-05 0 4.675 4.675 4.700 4.650 4.750 7,454,000 35,052,550 4.7025 2.081 2.081 2.092 2.070 2.114 16,745,559 2.0932 -1.06%
1996-12-04 0 4.725 4.700 4.725 4.575 4.825 12,148,000 57,260,850 4.7136 2.103 2.092 2.103 2.036 2.148 27,290,724 2.0982 1.61%
1996-12-03 0 4.650 4.650 4.675 4.650 4.750 9,900,000 46,343,500 4.6812 2.070 2.070 2.081 2.070 2.114 22,240,547 2.0837 -2.11%
1996-12-02 0 4.750 4.700 4.725 4.650 4.825 12,657,200 59,895,925 4.7322 2.114 2.092 2.103 2.070 2.148 28,434,652 2.1064 -1.04%
1996-11-29 0 4.800 4.775 4.800 4.750 4.850 11,014,000 52,881,700 4.8013 2.137 2.126 2.137 2.114 2.159 24,743,170 2.1372 0.52%
1996-11-28 0 4.775 4.750 4.775 4.725 5.000 18,418,000 89,102,600 4.8378 2.126 2.114 2.126 2.103 2.226 41,376,403 2.1535 -4.02%
1996-11-27 0 4.975 4.975 5.000 4.875 5.150 19,942,000 99,482,300 4.9886 2.215 2.215 2.226 2.170 2.292 44,800,100 2.2206 0.51%
1996-11-26 0 4.950 4.950 4.975 4.925 5.250 29,751,000 150,793,000 5.0685 2.203 2.203 2.215 2.192 2.337 66,836,213 2.2562 -1.00%
1996-11-25 0 5.000 4.975 5.000 4.750 5.050 18,227,000 88,161,150 4.8368 2.226 2.215 2.226 2.114 2.248 40,947,318 2.1530 5.26%
1996-11-22 0 4.750 4.725 4.750 4.625 4.925 26,706,000 127,515,700 4.7748 2.114 2.103 2.114 2.059 2.192 59,995,560 2.1254 -2.06%
1996-11-21 0 4.850 4.850 4.875 4.725 5.100 40,400,000 197,395,500 4.8860 2.159 2.159 2.170 2.103 2.270 90,759,404 2.1749 -3.96%
1996-11-20 0 5.050 5.000 5.050 4.950 5.400 69,769,000 363,769,450 5.2139 2.248 2.226 2.248 2.203 2.404 156,737,446 2.3209 1.51%
1996-11-19 0 4.975 4.975 5.000 4.425 5.100 88,813,000 428,197,200 4.8213 2.215 2.215 2.226 1.970 2.270 199,520,171 2.1461 12.43%
1996-11-18 0 4.425 4.400 4.425 4.150 4.525 51,463,000 226,119,398 4.3938 1.970 1.959 1.970 1.847 2.014 115,612,653 1.9558 7.93%
1996-11-15 0 4.100 4.075 4.100 4.050 4.300 47,078,000 196,012,950 4.1636 1.825 1.814 1.825 1.803 1.914 105,761,664 1.8533 -2.38%
1996-11-14 0 4.200 4.200 4.225 3.750 4.225 75,814,000 305,645,200 4.0315 1.870 1.870 1.881 1.669 1.881 170,317,659 1.7946 12.00%
1996-11-13 0 3.750 3.725 3.750 3.650 3.825 27,795,000 103,978,950 3.7409 1.669 1.658 1.669 1.625 1.703 62,442,020 1.6652 2.04%
1996-11-12 0 3.675 3.675 3.700 3.625 4.025 47,937,400 181,251,734 3.7810 1.636 1.636 1.647 1.614 1.792 107,692,323 1.6831 -5.16%
1996-11-11 0 3.875 3.825 3.850 3.825 4.350 141,469,200 586,779,203 4.1478 1.725 1.703 1.714 1.703 1.936 317,813,372 1.8463 -4.32%
1996-11-08 0 4.050 4.025 4.050 3.000 4.075 214,576,000 765,365,255 3.5669 1.803 1.792 1.803 1.335 1.814 482,049,253 1.5877

Copyright & disclaimer, Privacy policy

Back to top