ENN Energy Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08149  2001-05-10  2002-05-31  2002-06-03
HK Main 02688  2002-06-03    
Stock code:
Weekly on

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-05-29 0 4 54.90 54.75 54.90 1,621,964,580 54.90 54.75 54.90 53.30 58.00 29,354,260 55.255 -5.02%
2026-05-22 0 5 57.80 57.75 57.80 741,390,492 57.80 57.75 57.80 57.75 60.75 12,597,196 58.854 -3.75%
2026-05-15 0 5 60.05 60.05 60.10 993,322,996 60.05 60.05 60.10 59.55 61.80 16,448,841 60.389 -1.40%
2026-05-08 0 5 60.90 60.90 61.00 812,364,800 60.90 60.90 61.00 60.25 63.20 13,283,660 61.155 -0.33%
2026-04-30 0 4 61.10 61.05 61.10 749,165,528 61.10 61.05 61.10 60.80 63.15 12,097,925 61.925 -3.09%
2026-04-24 0 5 63.05 63.00 63.05 797,611,469 63.05 63.00 63.05 60.50 63.70 12,702,039 62.794 2.52%
2026-04-17 0 5 61.50 61.45 61.50 1,478,189,544 61.50 61.45 61.50 60.90 65.80 23,466,719 62.991 -5.82%
2026-04-10 0 3 65.30 65.25 65.30 1,069,611,654 65.30 65.25 65.30 63.90 66.15 16,407,648 65.190 2.51%
2026-04-02 0 4 63.70 63.70 63.75 1,057,959,193 63.70 63.70 63.75 62.00 65.20 16,652,364 63.532 -2.00%
2026-03-27 0 5 65.00 64.95 65.00 1,125,871,817 65.00 64.95 65.00 62.80 66.05 17,457,505 64.492 -1.22%
2026-03-20 0 5 65.80 65.75 65.80 977,229,980 65.80 65.75 65.80 65.35 68.45 14,643,413 66.735 -3.09%
2026-03-13 0 5 67.90 67.85 67.90 1,125,600,843 67.90 67.85 67.90 66.05 69.80 16,703,583 67.387 -0.59%
2026-03-06 0 5 68.30 68.30 68.50 1,994,326,145 68.30 68.30 68.50 67.60 72.00 28,538,569 69.882 -0.73%
2026-02-27 0 5 68.80 68.75 68.80 1,112,433,212 68.80 68.75 68.80 67.85 70.10 16,204,901 68.648 -0.51%
2026-02-20 0 2 69.15 69.15 69.20 299,965,377 69.15 69.15 69.20 68.05 69.80 4,349,185 68.970 1.47%
2026-02-13 0 5 68.15 68.00 68.15 1,274,403,371 68.15 68.00 68.15 67.45 69.00 18,680,361 68.222 0.22%
2026-02-06 0 5 68.00 67.95 68.00 1,361,108,897 68.00 67.95 68.00 66.30 69.10 20,072,455 67.810 0.97%
2026-01-30 0 5 67.35 67.35 67.40 1,413,774,980 67.35 67.35 67.40 66.55 69.25 20,851,436 67.802 -1.32%
2026-01-23 0 5 68.25 68.20 68.25 1,006,731,653 68.25 68.20 68.25 67.35 69.50 14,756,050 68.225 0.07%
2026-01-16 0 5 68.20 68.15 68.20 868,585,790 68.20 68.15 68.20 67.85 69.75 12,664,971 68.582 -0.15%
2026-01-09 0 5 68.30 68.20 68.30 1,162,177,585 68.30 68.20 68.30 67.65 70.30 16,868,832 68.895 -2.71%
2026-01-02 0 4 70.20 69.95 70.20 842,238,660 70.20 69.95 70.20 68.25 71.55 12,132,531 69.420 -0.21%
2025-12-24 0 3 70.35 70.10 70.35 364,101,994 70.35 70.10 70.35 68.75 70.95 5,213,038 69.844 2.40%
2025-12-19 0 5 68.70 68.70 68.80 1,674,668,706 68.70 68.70 68.80 68.50 73.35 23,658,923 70.784 -6.21%
2025-12-12 0 5 73.25 73.20 73.25 1,758,996,417 73.25 73.20 73.25 70.10 73.55 24,262,001 72.500 -0.75%
2025-12-05 0 5 73.80 73.80 73.85 1,878,912,571 73.80 73.80 73.85 70.90 73.80 25,877,594 72.608 4.02%
2025-11-28 0 5 70.95 70.90 70.95 2,018,691,969 70.95 70.90 70.95 65.40 71.40 29,235,749 69.049 2.45%
2025-11-21 0 5 69.25 69.25 69.30 1,545,041,786 69.25 69.25 69.30 68.25 70.60 22,312,101 69.247 -1.49%
2025-11-14 0 5 70.30 70.30 70.35 1,181,791,273 70.30 70.30 70.35 68.75 71.85 16,690,278 70.807 2.33%
2025-11-07 0 5 68.70 68.65 68.70 944,350,619 68.70 68.65 68.70 66.65 70.10 13,822,160 68.321 1.55%
2025-10-31 0 4 67.65 67.65 67.70 991,458,643 67.65 67.65 67.70 66.46 67.95 14,729,417 67.311 0.67%
2025-10-24 0 5 67.85 67.80 67.85 1,023,655,942 67.20 67.15 67.20 64.97 67.40 15,412,893 66.416 3.83%
2025-10-17 0 5 65.35 65.35 65.40 1,661,981,908 64.72 64.72 64.77 63.78 68.14 25,137,716 66.115 -0.83%
2025-10-10 0 4 65.90 65.85 65.90 731,271,578 65.27 65.22 65.27 62.54 65.32 11,394,588 64.177 3.62%
2025-10-03 0 4 63.60 63.60 63.65 704,334,917 62.99 62.99 63.04 62.15 64.67 11,154,435 63.144 0.16%
2025-09-26 0 5 63.50 63.50 63.55 1,001,846,805 62.89 62.89 62.94 62.89 64.92 15,747,472 63.620 -0.31%
2025-09-19 0 5 63.70 63.70 63.80 1,138,705,772 63.09 63.09 63.19 62.40 66.01 17,782,069 64.037 -3.85%
2025-09-12 0 5 66.25 66.00 66.25 1,014,798,087 65.61 65.37 65.61 63.14 65.96 15,723,854 64.539 3.60%
2025-09-05 0 5 63.95 63.90 63.95 1,163,062,720 63.34 63.29 63.34 61.60 63.44 18,596,268 62.543 2.32%
2025-08-29 0 5 62.50 62.50 62.60 1,597,699,241 61.90 61.90 62.00 61.90 63.93 25,477,847 62.709 -1.03%
2025-08-22 0 5 63.15 63.15 63.20 1,297,042,343 62.54 62.54 62.59 62.44 64.28 20,547,047 63.125 -1.79%
2025-08-15 0 5 64.30 64.30 64.40 977,186,893 63.68 63.68 63.78 63.63 65.27 15,181,822 64.366 -1.61%
2025-08-08 0 5 65.35 65.35 65.40 1,063,811,843 64.72 64.72 64.77 62.40 64.97 16,670,509 63.814 2.11%
2025-08-01 0 5 64.00 64.00 64.05 1,051,193,987 63.39 63.39 63.44 63.19 65.91 16,322,906 64.400 -0.85%
2025-07-25 0 5 64.55 64.55 64.60 1,025,997,788 63.93 63.93 63.98 63.09 65.27 16,021,853 64.037 1.02%
2025-07-18 0 5 63.90 63.90 63.95 806,125,389 63.29 63.29 63.34 62.15 64.13 12,763,802 63.157 1.19%
2025-07-11 0 5 63.15 63.15 63.30 784,723,025 62.54 62.54 62.69 62.54 64.72 12,362,251 63.477 -1.86%
2025-07-04 0 4 64.35 64.35 64.40 989,687,498 63.73 63.73 63.78 61.70 64.52 15,785,483 62.696 2.63%
2025-06-27 0 5 62.70 62.70 62.85 1,224,470,730 62.10 62.10 62.25 61.90 63.24 19,596,171 62.485 -1.18%
2025-06-20 0 5 63.45 63.45 63.50 857,300,105 62.84 62.84 62.89 62.74 65.27 13,455,048 63.716 -1.32%
2025-06-13 0 5 64.30 64.25 64.30 1,285,269,648 63.68 63.63 63.68 62.99 64.57 20,219,277 63.567 -0.23%
2025-06-06 0 5 64.45 64.40 64.45 1,005,417,308 63.83 63.78 63.83 60.76 65.66 15,805,075 63.614 2.79%
2025-05-30 0 5 62.70 62.70 62.80 1,560,287,265 62.10 62.10 62.20 60.29 63.48 25,167,734 61.996 1.71%
2025-05-23 0 5 64.00 63.95 64.00 1,037,441,611 61.06 61.01 61.06 59.01 63.06 16,913,269 61.339 3.48%
2025-05-16 0 5 61.85 61.85 61.95 932,472,131 59.01 59.01 59.10 59.01 60.91 15,566,087 59.904 -0.08%
2025-05-09 0 4 61.90 61.90 61.95 1,002,726,343 59.05 59.05 59.10 57.81 60.34 16,998,042 58.991 0.24%
2025-05-02 0 4 61.75 61.65 61.75 781,783,699 58.91 58.81 58.91 58.19 59.91 13,271,957 58.905 0.73%
2025-04-25 0 4 61.30 61.30 61.35 1,053,220,775 58.48 58.48 58.53 58.05 60.96 17,725,473 59.418 0.66%
2025-04-17 0 4 60.90 60.90 61.00 2,116,612,385 58.10 58.10 58.19 56.24 58.48 37,045,930 57.135 4.37%
2025-04-11 0 5 58.35 58.30 58.35 4,423,663,557 55.67 55.62 55.67 55.57 59.05 77,652,123 56.968 -9.32%
2025-04-03 0 4 64.35 64.35 64.50 2,986,527,967 61.39 61.39 61.53 60.29 62.82 48,447,903 61.644 0.23%
2025-03-28 3 5 64.20 64.20 64.25 4,033,480,707 61.25 61.25 61.29 59.34 66.54 64,978,535 62.074 7.99%
2025-03-21 3 5 - - - 1,001,644,600 56.72 - - 51.99 56.86 17,985,613 55.691 9.69%
2025-03-14 0 5 54.20 54.20 54.25 1,018,562,812 51.71 51.71 51.75 49.23 52.66 19,979,900 50.979 1.21%
2025-03-07 0 5 53.55 53.50 53.55 814,445,074 51.09 51.04 51.09 48.94 52.04 16,068,817 50.685 3.58%
2025-02-28 0 5 51.70 51.70 51.80 1,182,294,285 49.32 49.32 49.42 48.51 52.14 23,534,674 50.236 -1.52%
2025-02-21 0 5 52.50 52.45 52.50 1,127,977,171 50.09 50.04 50.09 49.42 52.90 22,022,203 51.220 -1.96%
2025-02-14 0 5 53.55 53.50 53.55 1,671,577,686 51.09 51.04 51.09 48.61 52.37 33,436,159 49.993 2.88%
2025-02-07 0 5 52.05 52.00 52.05 1,515,894,601 49.66 49.61 49.66 47.51 53.33 30,606,158 49.529 -0.95%
2025-01-28 0 2 52.55 52.45 52.55 387,049,961 50.13 50.04 50.13 48.65 50.66 7,782,759 49.732 3.44%
2025-01-24 0 5 50.80 50.80 50.90 583,818,788 48.46 48.46 48.56 48.46 52.04 11,565,595 50.479 -5.31%
2025-01-17 0 5 53.65 53.60 53.65 688,354,622 51.18 51.13 51.18 48.94 52.09 13,542,945 50.828 0.75%
2025-01-10 0 5 53.25 53.25 53.30 580,856,018 50.80 50.80 50.85 50.56 53.81 11,179,279 51.958 -2.29%
2025-01-03 0 4 54.50 54.40 54.50 480,806,908 51.99 51.90 51.99 51.61 54.66 9,073,030 52.993 -1.89%
2024-12-27 0 3 55.55 55.50 55.55 305,056,649 52.99 52.95 52.99 51.99 54.66 5,716,297 53.366 1.93%
2024-12-20 0 5 54.50 54.50 54.55 966,519,534 51.99 51.99 52.04 51.37 55.57 18,345,934 52.683 -4.05%
2024-12-13 0 5 56.80 56.75 56.80 1,507,775,709 54.19 54.14 54.19 51.37 57.34 27,756,668 54.321 4.89%
2024-12-06 0 5 54.15 54.10 54.15 887,892,416 51.66 51.61 51.66 48.89 51.80 17,609,637 50.421 3.64%
2024-11-29 0 5 52.25 52.20 52.25 814,772,496 49.85 49.80 49.85 48.65 51.52 16,346,139 49.845 1.26%
2024-11-22 0 5 51.60 51.60 51.65 646,174,389 49.23 49.23 49.27 48.85 51.13 12,992,574 49.734 0.98%
2024-11-15 0 5 51.10 51.10 51.15 835,255,953 48.75 48.75 48.80 48.75 54.47 16,279,417 51.307 -7.18%
2024-11-08 0 5 55.05 55.05 55.10 897,787,769 52.52 52.52 52.57 49.89 54.90 17,197,155 52.206 3.09%
2024-11-01 0 5 53.40 53.40 53.45 1,026,624,051 50.94 50.94 50.99 50.71 55.76 19,317,897 53.144 -6.66%
2024-10-25 0 5 57.90 57.85 57.90 1,461,888,209 54.58 54.53 54.58 51.14 55.71 27,145,311 53.854 3.95%
2024-10-18 0 5 55.70 55.55 55.70 2,155,377,675 52.51 52.37 52.51 48.64 53.54 41,985,191 51.337 -0.45%
2024-10-10 0 4 55.95 55.95 56.00 2,235,982,530 52.74 52.74 52.79 49.02 60.10 41,229,865 54.232 -9.90%
2024-10-04 0 4 62.10 62.05 62.10 2,306,617,403 58.54 58.49 58.54 55.62 59.39 39,939,547 57.753 3.50%
2024-09-27 0 5 60.00 59.95 60.00 4,210,618,416 56.56 56.51 56.56 46.05 56.75 80,885,357 52.057 21.09%
2024-09-20 0 4 49.55 49.50 49.55 1,370,406,551 46.71 46.66 46.71 42.23 47.27 30,199,080 45.379 7.72%
2024-09-13 0 5 46.00 45.90 46.00 918,654,619 43.36 43.27 43.36 42.33 45.58 21,093,119 43.552 -4.66%
2024-09-05 0 4 48.25 48.25 48.30 674,028,996 45.48 45.48 45.53 44.97 48.55 14,567,719 46.269 -5.21%
2024-08-30 0 5 50.90 50.90 50.95 1,661,357,228 47.98 47.98 48.03 47.23 51.47 34,070,061 48.763 -4.86%
2024-08-23 0 5 53.50 53.45 53.50 678,500,757 50.43 50.39 50.43 48.97 53.35 13,331,314 50.895 -3.17%
2024-08-16 0 5 55.25 55.20 55.25 645,156,490 52.08 52.04 52.08 49.58 53.35 12,467,062 51.749 4.34%
2024-08-09 0 5 52.95 52.95 53.05 1,159,930,847 49.91 49.91 50.01 45.58 51.47 24,086,843 48.156 3.32%
2024-08-02 0 5 51.25 51.20 51.25 1,669,063,078 48.31 48.26 48.31 47.70 53.68 32,655,266 51.112 -8.81%
2024-07-26 0 5 56.20 56.20 56.30 890,923,872 52.98 52.98 53.07 52.79 57.93 16,205,309 54.977 -5.86%
2024-07-19 0 5 59.70 59.70 59.75 808,041,421 56.28 56.28 56.32 55.99 60.33 14,008,576 57.682 -6.72%
2024-07-12 0 5 64.00 63.90 64.00 754,242,215 60.33 60.24 60.33 57.88 60.80 12,735,303 59.225 1.27%
2024-07-05 0 4 63.20 63.20 63.25 898,970,240 59.58 59.58 59.62 58.16 62.22 15,036,765 59.785 -1.79%
2024-06-28 0 5 64.35 64.35 64.40 774,229,736 60.66 60.66 60.71 59.72 64.86 12,500,379 61.937 -2.94%
2024-06-21 0 5 66.30 66.20 66.30 702,170,504 62.50 62.40 62.50 61.08 64.95 11,110,027 63.202 -4.12%
2024-06-14 0 4 69.15 69.10 69.15 853,163,123 65.19 65.14 65.19 62.22 66.51 13,208,903 64.590 -2.19%
2024-06-07 0 5 70.70 70.60 70.70 717,253,223 66.65 66.55 66.65 65.45 70.32 10,660,361 67.282 1.83%
2024-05-31 0 5 71.70 71.60 71.70 1,111,688,378 65.45 65.36 65.45 64.63 69.79 16,558,428 67.137 -4.34%
2024-05-24 0 5 74.95 74.95 75.00 1,125,985,093 68.42 68.42 68.46 67.64 72.62 15,949,664 70.596 -2.66%
2024-05-17 0 4 77.00 76.95 77.00 1,000,615,538 70.29 70.24 70.29 67.50 72.34 14,270,482 70.118 0.46%
2024-05-10 0 5 76.65 76.60 76.65 1,359,927,406 69.97 69.92 69.97 62.76 70.29 20,627,454 65.928 7.73%
2024-05-03 0 4 71.15 71.10 71.15 985,074,819 64.95 64.90 64.95 59.97 65.68 15,595,144 63.165 6.43%
2024-04-26 0 5 66.85 66.85 66.90 761,433,647 61.02 61.02 61.07 57.33 61.94 12,778,653 59.586 8.88%
2024-04-19 0 5 61.40 61.40 61.50 1,289,797,286 56.05 56.05 56.14 54.04 60.70 22,550,211 57.197 -7.67%
2024-04-12 0 5 66.50 66.50 66.60 1,512,086,997 60.70 60.70 60.80 54.36 63.58 25,005,089 60.471 10.37%
2024-04-05 0 3 60.25 60.20 60.25 560,756,127 55.00 54.95 55.00 53.04 56.46 10,167,057 55.154 -0.08%
2024-03-28 0 4 60.30 60.25 60.30 1,110,809,930 55.04 55.00 55.04 52.72 58.28 20,251,840 54.850 -6.80%
2024-03-22 0 5 64.70 64.65 64.70 856,700,745 59.06 59.01 59.06 56.78 60.70 14,441,301 59.323 -0.31%
2024-03-15 0 5 64.90 64.55 64.90 1,381,457,687 59.24 58.92 59.24 56.60 60.89 23,514,226 58.750 3.18%
2024-03-08 0 5 62.90 62.90 63.10 523,863,317 57.42 57.42 57.60 54.59 59.70 9,215,571 56.845 -1.72%
2024-03-01 0 5 64.00 64.00 64.10 1,405,349,947 58.42 58.42 58.51 56.37 60.52 23,859,777 58.900 -0.78%
2024-02-23 0 5 64.50 64.40 64.50 949,011,839 58.88 58.79 58.88 51.85 59.70 16,896,093 56.168 11.21%
2024-02-16 0 3 58.00 58.00 58.05 497,382,007 52.94 52.94 52.99 47.19 53.31 9,978,526 49.845 5.36%
2024-02-09 0 5 55.05 54.80 55.05 719,144,512 50.25 50.02 50.25 48.61 54.45 13,718,499 52.422 -5.57%
2024-02-02 0 5 58.30 58.30 58.35 1,107,440,024 53.22 53.22 53.26 52.08 56.55 20,430,861 54.204 -2.26%
2024-01-26 0 5 59.65 59.65 59.70 1,467,446,007 54.45 54.45 54.50 45.00 56.64 28,486,336 51.514 13.51%
2024-01-19 0 5 52.55 52.55 52.60 784,837,555 47.97 47.97 48.02 46.83 53.77 16,044,420 48.917 -9.32%
2024-01-12 0 5 57.95 57.90 57.95 725,461,193 52.90 52.85 52.90 51.48 56.78 13,684,658 53.013 -1.70%
2024-01-05 0 4 58.95 58.95 59.00 400,250,219 53.81 53.81 53.86 50.30 54.09 7,647,997 52.334 2.52%
2023-12-29 0 3 57.50 57.25 57.50 267,767,318 52.49 52.26 52.49 50.02 52.49 5,183,485 51.658 3.60%
2023-12-22 0 5 55.50 55.50 55.60 666,648,419 50.66 50.66 50.75 47.33 51.94 13,376,331 49.838 1.28%
2023-12-15 0 5 54.80 54.80 54.85 1,099,698,387 50.02 50.02 50.07 43.82 52.12 23,146,802 47.510 9.60%
2023-12-08 0 5 50.00 49.85 50.00 573,084,773 45.64 45.50 45.64 45.37 48.93 12,290,247 46.629 -4.94%
2023-12-01 0 5 52.60 52.55 52.60 805,094,412 48.02 47.97 48.02 48.02 52.90 16,268,154 49.489 -7.72%
2023-11-24 0 5 57.00 57.00 57.05 535,875,793 52.03 52.03 52.08 51.12 54.18 10,143,439 52.830 1.06%
2023-11-17 0 5 56.40 56.40 56.45 952,453,546 51.48 51.48 51.53 50.89 55.50 17,962,759 53.024 -2.25%
2023-11-10 0 5 57.70 57.70 57.75 545,405,826 52.67 52.67 52.72 52.35 57.33 9,931,457 54.917 -6.71%
2023-11-03 0 5 61.85 61.75 61.85 870,756,624 56.46 56.37 56.46 50.98 56.87 16,191,938 53.777 1.32%
2023-10-27 0 4 61.70 61.70 61.75 774,073,711 55.72 55.72 55.77 51.61 56.90 14,253,887 54.306 6.47%
2023-10-20 0 5 57.95 57.90 57.95 845,897,455 52.34 52.29 52.34 52.20 56.81 15,400,764 54.926 -5.85%
2023-10-13 0 5 61.55 61.50 61.55 1,070,917,835 55.59 55.54 55.59 55.32 59.20 18,817,661 56.910 -4.72%
2023-10-06 0 4 64.60 64.55 64.60 679,242,149 58.34 58.30 58.34 55.27 59.16 11,896,109 57.098 -0.62%
2023-09-29 0 5 65.00 65.00 65.05 1,531,841,183 58.70 58.70 58.75 57.48 60.92 26,006,237 58.903 0.23%
2023-09-22 0 5 64.85 64.80 64.85 1,734,412,813 58.57 58.52 58.57 51.70 59.56 30,591,312 56.696 10.10%
2023-09-15 0 5 58.90 58.85 58.90 1,727,265,039 53.20 53.15 53.20 49.13 53.47 33,463,598 51.616 2.61%
2023-09-07 0 4 57.40 57.40 57.45 3,645,872,701 51.84 51.84 51.89 48.63 55.90 71,218,921 51.192 -6.67%
2023-08-31 0 4 61.50 61.50 61.75 2,070,904,264 55.54 55.54 55.77 55.18 60.51 36,047,257 57.450 -6.39%
2023-08-25 0 5 65.70 65.70 65.75 1,958,855,316 59.34 59.34 59.38 57.35 75.86 29,999,451 65.296 -20.84%
2023-08-18 0 5 83.00 83.00 83.05 867,372,166 74.96 74.96 75.01 74.06 77.67 11,451,341 75.744 -4.54%
2023-08-11 0 5 86.95 86.95 87.00 667,319,363 78.53 78.53 78.57 77.26 80.74 8,434,724 79.116 -1.81%
2023-08-04 0 5 88.55 88.50 88.55 828,298,325 79.97 79.93 79.97 78.93 85.44 10,071,261 82.244 -1.94%
2023-07-28 0 5 90.30 90.30 90.45 843,811,942 81.55 81.55 81.69 75.91 82.73 10,555,272 79.942 2.73%
2023-07-21 0 4 87.90 87.80 87.90 706,453,337 79.39 79.30 79.39 76.77 82.91 8,820,402 80.093 -4.30%
2023-07-14 0 5 91.85 91.70 91.85 1,337,650,956 82.95 82.82 82.95 77.90 84.22 16,449,782 81.317 8.31%
2023-07-07 0 5 84.80 84.75 84.80 948,688,113 76.59 76.54 76.59 74.96 90.13 11,512,313 82.406 -13.11%
2023-06-30 0 5 97.60 97.60 97.65 740,004,984 88.15 88.15 88.19 85.53 93.48 8,257,207 89.619 1.83%
2023-06-23 0 4 95.85 95.85 96.15 482,421,868 86.57 86.57 86.84 86.57 96.55 5,262,472 91.672 -9.23%
2023-06-16 0 5 105.6 105.5 105.6 811,367,299 95.37 95.28 95.37 89.55 95.91 8,754,102 92.684 3.83%
2023-06-09 0 5 101.7 101.7 102.2 1,175,810,258 91.85 91.85 92.30 88.33 93.48 13,030,198 90.237 2.68%
2023-06-02 0 5 99.05 99.05 99.10 1,686,237,339 89.46 89.46 89.50 81.55 90.77 19,807,251 85.132 2.08%
2023-05-25 0 4 99.30 99.30 99.35 616,324,432 87.63 87.63 87.68 87.63 96.72 6,740,611 91.434 -7.80%
2023-05-19 0 5 107.7 107.6 107.7 835,689,498 95.04 94.96 95.04 92.22 101.8 8,616,739 96.984 -1.37%
2023-05-12 0 5 109.2 109.2 109.3 875,246,982 96.37 96.37 96.46 95.57 101.3 8,879,827 98.566 0.09%
2023-05-05 0 4 109.1 109.0 109.1 765,110,895 96.28 96.19 96.28 94.34 100.7 7,911,105 96.714 1.96%
2023-04-28 0 5 107.0 107.0 107.1 1,060,660,270 94.43 94.43 94.52 92.93 99.99 11,088,969 95.650 -1.02%
2023-04-21 0 5 108.1 108.1 108.4 1,104,147,218 95.40 95.40 95.66 91.25 98.49 11,647,479 94.797 2.85%
2023-04-14 0 4 105.1 105.0 105.1 494,859,965 92.75 92.66 92.75 89.49 93.02 5,430,065 91.133 2.84%
2023-04-06 0 3 102.2 102.1 102.2 641,199,170 90.19 90.10 90.19 89.31 94.60 7,083,407 90.521 -5.02%
2023-03-31 0 5 107.6 107.1 107.6 1,530,855,170 94.96 94.52 94.96 85.51 98.66 16,469,155 92.953 5.49%
2023-03-24 0 5 102.0 101.9 102.0 1,428,295,674 90.01 89.93 90.01 88.21 95.04 15,668,345 91.158 -5.12%
2023-03-17 0 5 107.5 107.5 107.9 978,658,630 94.87 94.87 95.22 89.57 97.96 10,329,305 94.746 -0.74%
2023-03-10 0 5 108.3 108.3 108.4 876,905,390 95.57 95.57 95.66 93.19 106.1 8,893,545 98.600 -7.83%
2023-03-03 0 5 117.5 117.4 117.5 1,082,370,615 103.7 103.6 103.7 97.07 104.5 10,789,238 100.32 0.00%
2023-02-24 0 5 117.5 117.5 117.6 752,674,679 103.7 103.7 103.8 102.5 108.0 7,144,424 105.35 -0.93%
2023-02-17 0 5 118.6 118.6 118.7 1,325,405,831 104.7 104.7 104.8 100.6 107.5 12,643,756 104.83 3.22%
2023-02-10 0 5 114.9 114.9 115.0 1,289,482,225 101.4 101.4 101.5 99.46 103.8 12,682,442 101.67 -0.52%
2023-02-03 0 5 115.5 115.5 115.6 1,812,315,343 101.9 101.9 102.0 97.34 112.3 17,169,105 105.56 -7.15%
2023-01-27 0 2 124.4 124.4 124.8 451,231,473 109.8 109.8 110.1 109.5 112.0 4,077,092 110.67 0.24%
2023-01-20 0 5 124.1 124.1 124.3 1,412,014,894 109.5 109.5 109.7 106.7 111.5 12,887,985 109.56 0.81%
2023-01-13 0 5 123.1 123.0 123.1 1,253,454,915 108.6 108.5 108.6 105.0 109.9 11,684,387 107.28 2.33%
2023-01-06 0 4 120.3 120.2 120.3 959,806,118 106.2 106.1 106.2 92.66 110.0 9,201,992 104.30 9.76%
2022-12-30 0 3 109.6 109.6 109.7 604,003,609 96.72 96.72 96.81 94.78 100.3 6,175,182 97.811 3.20%
2022-12-23 0 5 106.2 106.1 106.2 813,753,457 93.72 93.63 93.72 91.25 99.28 8,623,992 94.359 -5.85%
2022-12-16 0 5 112.8 112.8 112.9 1,241,014,473 99.55 99.55 99.63 96.02 100.4 12,566,698 98.754 0.00%
2022-12-09 0 5 112.8 112.8 112.9 1,424,347,996 99.55 99.55 99.63 89.13 100.5 15,161,149 93.947 8.78%
2022-12-02 0 5 103.7 103.7 103.8 2,035,846,154 91.51 91.51 91.60 87.32 98.84 21,731,745 93.681 -1.24%
2022-11-25 0 5 105.0 104.9 105.0 1,044,477,349 92.66 92.57 92.66 85.47 94.16 11,521,370 90.656 4.69%
2022-11-18 0 5 100.3 100.0 100.3 2,104,729,593 88.51 88.25 88.51 82.07 91.69 24,019,583 87.626 12.44%
2022-11-11 0 5 89.20 89.15 89.20 1,821,441,723 78.72 78.67 78.72 71.31 79.25 24,240,602 75.140 7.66%
2022-11-04 0 5 82.85 82.85 83.45 1,880,562,750 73.11 73.11 73.64 65.68 75.01 26,437,736 71.132 -3.82%
2022-10-28 0 5 86.80 86.75 86.80 1,706,843,124 76.02 75.97 76.02 75.36 83.90 21,365,984 79.886 -9.39%
2022-10-21 0 5 95.80 95.75 95.80 861,416,013 83.90 83.86 83.90 82.50 87.23 10,168,606 84.713 -2.79%
2022-10-14 0 5 98.55 98.55 98.65 924,915,956 86.31 86.31 86.39 83.42 90.29 10,657,691 86.784 -6.41%
2022-10-07 0 4 105.3 105.3 105.4 620,627,269 92.22 92.22 92.31 88.10 95.63 6,748,077 91.971 0.29%
2022-09-30 0 5 105.0 105.0 105.1 966,033,263 91.96 91.96 92.04 89.42 95.28 10,497,758 92.023 -2.05%
2022-09-23 0 5 107.2 107.1 107.2 683,826,154 93.88 93.80 93.88 91.61 98.52 7,205,743 94.900 -1.65%
2022-09-16 0 4 109.0 108.9 109.0 742,187,534 95.46 95.37 95.46 92.66 101.7 7,670,130 96.763 -4.30%
2022-09-09 0 5 113.9 113.9 114.0 1,146,393,033 99.75 99.75 99.84 95.46 104.2 11,401,542 100.55 -2.06%
2022-09-02 0 5 116.3 116.3 116.4 1,369,354,875 101.9 101.9 101.9 97.39 104.8 13,652,411 100.30 -1.44%
2022-08-26 0 5 118.0 117.5 118.0 2,385,637,289 103.3 102.9 103.3 89.59 104.0 24,988,151 95.471 -2.24%
2022-08-19 0 5 120.7 120.7 120.8 1,341,566,925 105.7 105.7 105.8 102.8 112.1 12,417,775 108.04 -5.33%
2022-08-12 0 5 127.5 127.4 127.5 797,887,492 111.7 111.6 111.7 109.3 115.8 7,103,516 112.32 -2.15%
2022-08-05 0 5 130.3 130.3 130.5 1,057,080,672 114.1 114.1 114.3 109.6 116.9 9,335,543 113.23 1.88%
2022-07-29 0 5 127.9 127.8 127.9 847,334,036 112.0 111.9 112.0 106.1 114.1 7,656,234 110.67 3.15%
2022-07-22 0 5 124.0 123.8 124.0 818,732,531 108.6 108.4 108.6 106.1 111.6 7,457,828 109.78 1.14%
2022-07-15 0 5 122.6 122.6 122.7 1,467,912,183 107.4 107.4 107.5 106.7 117.9 13,117,853 111.90 -6.34%
2022-07-08 0 5 130.9 130.8 130.9 1,198,591,289 114.6 114.6 114.6 106.7 118.1 10,606,056 113.01 1.55%
2022-06-30 0 4 128.9 128.9 129.0 1,343,273,199 112.9 112.9 113.0 109.1 116.3 11,908,564 112.80 2.87%
2022-06-24 0 5 125.3 125.2 125.3 1,094,967,091 109.7 109.6 109.7 96.86 111.0 10,466,052 104.62 11.18%
2022-06-17 0 5 112.7 112.6 112.7 1,593,794,512 98.70 98.61 98.70 98.52 106.8 15,516,967 102.71 -6.63%
2022-06-10 0 5 120.7 120.7 120.8 1,478,951,302 105.7 105.7 105.8 101.9 106.5 14,091,689 104.95 1.26%
2022-06-02 0 4 119.2 119.2 119.3 1,281,917,994 104.4 104.4 104.5 101.9 108.5 12,282,955 104.37 -0.08%
2022-05-27 0 5 119.3 119.3 119.4 1,017,261,390 104.5 104.5 104.6 96.42 105.1 10,146,632 100.26 6.91%
2022-05-20 0 5 113.7 113.7 113.8 1,214,208,348 97.73 97.73 97.81 91.11 98.59 12,735,310 95.342 5.57%
2022-05-13 0 4 107.7 107.7 107.8 782,503,709 92.57 92.57 92.66 85.95 93.60 8,779,540 89.128 1.89%
2022-05-06 0 4 105.7 105.7 105.9 801,804,862 90.85 90.85 91.02 87.84 96.18 8,664,496 92.539 -0.19%
2022-04-29 0 5 105.9 105.8 105.9 866,596,316 91.02 90.94 91.02 85.95 93.09 9,741,473 88.959 1.53%
2022-04-22 0 4 104.3 104.1 104.3 791,808,420 89.65 89.48 89.65 86.81 97.13 8,857,514 89.394 -4.57%
2022-04-14 0 4 109.3 109.1 109.3 685,794,801 93.95 93.77 93.95 90.85 96.18 7,296,496 93.990 -3.95%
2022-04-08 0 4 113.8 113.6 113.8 1,400,810,876 97.81 97.64 97.81 90.08 103.5 14,513,994 96.515 -5.17%
2022-04-01 0 5 120.0 119.9 120.0 1,526,175,448 103.1 103.1 103.1 99.79 104.0 14,987,245 101.83 0.00%
2022-03-25 0 5 120.0 120.0 120.1 2,788,227,104 103.1 103.1 103.2 93.52 107.8 27,519,982 101.32 21.27%
2022-03-18 0 5 98.95 98.90 98.95 2,518,518,683 85.05 85.01 85.05 78.22 89.82 30,086,347 83.710 -3.09%
2022-03-11 0 5 102.1 102.0 102.1 2,229,576,136 87.76 87.67 87.76 82.69 89.82 25,944,024 85.938 -2.30%
2022-03-04 0 5 104.5 104.5 104.7 1,771,167,696 89.82 89.82 89.99 87.16 101.0 18,825,459 94.084 -7.28%
2022-02-25 0 5 112.7 112.6 112.7 2,038,890,603 96.87 96.78 96.87 91.97 106.4 21,147,158 96.414 -6.86%
2022-02-18 0 5 121.0 121.0 121.1 1,352,944,447 104.0 104.0 104.1 103.6 110.4 12,692,037 106.60 -4.35%
2022-02-11 0 5 126.5 126.5 126.6 1,809,047,639 108.7 108.7 108.8 105.2 111.9 16,774,993 107.84 2.68%
2022-02-04 0 2 123.2 123.2 123.4 380,062,105 105.9 105.9 106.1 103.4 112.5 3,554,041 106.94 0.90%
2022-01-28 0 5 122.1 122.1 122.2 1,015,099,845 104.9 104.9 105.0 103.2 114.4 9,417,789 107.79 -7.36%
2022-01-21 0 5 131.8 131.4 131.8 1,519,214,051 113.3 112.9 113.3 108.2 121.7 13,522,705 112.35 -7.18%
2022-01-14 0 5 142.0 141.8 142.0 1,538,650,756 122.1 121.9 122.1 116.7 126.0 12,742,436 120.75 4.57%
2022-01-07 0 5 135.8 135.7 135.8 1,438,897,999 116.7 116.6 116.7 115.9 130.4 11,840,395 121.52 -7.49%
2021-12-31 0 4 146.8 146.8 147.0 525,228,162 126.2 126.2 126.3 125.1 129.7 4,132,766 127.09 -0.34%
2021-12-24 0 5 147.3 147.1 147.3 1,447,126,569 126.6 126.4 126.6 121.0 130.6 11,485,149 126.00 2.01%
2021-12-17 0 5 144.4 144.3 144.4 1,545,650,103 124.1 124.0 124.1 116.9 125.3 12,738,352 121.34 4.87%
2021-12-10 0 5 137.7 137.7 137.8 3,207,902,687 118.4 118.4 118.4 113.5 128.9 26,587,947 120.65 -6.33%
2021-12-03 0 5 147.0 147.0 147.2 5,263,514,703 126.3 126.3 126.5 121.6 131.9 41,401,453 127.13 -1.93%
2021-11-26 0 5 149.9 149.8 149.9 3,815,898,155 128.8 128.8 128.8 124.3 136.7 29,273,342 130.35 5.64%
2021-11-19 0 5 141.9 141.9 142.1 1,525,924,384 122.0 122.0 122.1 112.9 123.1 12,914,748 118.15 4.49%
2021-11-12 0 5 135.8 135.7 135.8 1,093,883,781 116.7 116.6 116.7 108.8 117.2 9,691,542 112.87 5.19%
2021-11-05 0 5 129.1 128.7 129.1 1,436,147,534 111.0 110.6 111.0 109.5 118.8 12,641,293 113.61 -3.72%
2021-10-29 0 5 134.7 134.6 134.7 2,367,706,104 115.3 115.2 115.3 98.74 116.9 21,489,952 110.18 15.42%
2021-10-22 0 5 116.7 116.6 116.7 1,477,492,350 99.85 99.77 99.85 97.12 103.0 14,734,558 100.27 0.17%
2021-10-15 0 3 116.5 116.5 116.6 1,083,993,826 99.68 99.68 99.77 96.86 102.2 10,851,065 99.897 -2.51%
2021-10-08 0 5 119.5 119.3 119.5 1,623,172,378 102.2 102.1 102.2 99.00 108.6 15,656,442 103.67 -6.93%
2021-09-30 0 4 128.4 128.4 128.5 1,795,136,647 109.9 109.9 110.0 101.6 110.5 16,905,084 106.19 7.36%
2021-09-24 0 4 119.6 119.5 119.6 1,933,692,003 102.3 102.2 102.3 101.2 121.8 17,362,780 111.37 -15.18%
2021-09-17 0 5 141.0 140.5 141.0 2,426,919,978 120.6 120.2 120.6 118.2 129.9 19,843,308 122.30 -6.44%
2021-09-10 0 5 150.7 150.4 150.7 1,552,477,542 128.9 128.7 128.9 128.3 136.0 11,725,622 132.40 -2.33%
2021-09-03 0 5 154.3 154.3 154.6 2,327,666,317 132.0 132.0 132.3 125.2 135.7 17,831,602 130.54 7.45%
2021-08-27 0 5 143.6 143.6 143.8 3,343,489,686 122.9 122.9 123.0 111.2 142.1 27,036,914 123.66 -10.53%
2021-08-20 0 5 160.5 160.4 160.5 2,031,014,388 137.3 137.2 137.3 135.9 153.0 14,337,945 141.65 -7.65%
2021-08-13 0 5 173.8 173.6 173.8 1,356,816,627 148.7 148.5 148.7 140.6 151.4 9,350,127 145.11 4.38%
2021-08-06 0 5 166.5 166.5 166.6 1,569,749,379 142.5 142.5 142.6 139.7 149.0 10,845,193 144.74 2.46%
2021-07-30 0 5 162.5 162.5 162.7 2,062,589,117 139.0 139.0 139.2 133.8 146.1 14,808,837 139.28 -1.40%
2021-07-23 0 5 164.8 164.6 164.8 1,325,065,364 141.0 140.8 141.0 135.2 146.7 9,501,465 139.46 2.87%
2021-07-16 0 5 160.2 160.2 160.3 1,555,106,450 137.1 137.1 137.2 124.2 141.8 11,687,362 133.06 8.91%
2021-07-09 0 5 147.1 147.0 147.1 1,071,508,413 125.9 125.8 125.9 123.0 128.3 8,479,310 126.37 -0.88%
2021-07-02 0 4 148.4 148.2 148.4 1,210,784,415 127.0 126.8 127.0 125.4 131.3 9,515,094 127.25 -1.07%
2021-06-25 0 5 150.0 149.9 150.0 892,905,860 128.3 128.3 128.3 125.1 130.8 6,987,515 127.79 0.94%
2021-06-18 0 4 148.6 148.6 148.8 1,426,269,101 127.1 127.1 127.3 122.9 131.3 11,210,984 127.22 0.68%
2021-06-11 0 5 147.6 147.5 147.6 885,446,313 126.3 126.2 126.3 119.9 127.2 7,255,987 122.03 4.16%
2021-06-04 0 5 141.7 141.6 141.7 1,269,560,576 121.2 121.2 121.2 119.8 124.5 10,444,715 121.55 -0.63%
2021-05-28 0 5 142.6 142.6 142.7 2,190,916,602 122.0 122.0 122.1 117.5 123.1 18,255,339 120.02 0.42%
2021-05-21 0 4 142.0 141.9 142.0 962,144,348 121.5 121.4 121.5 116.2 123.1 7,994,061 120.36 3.05%
2021-05-14 0 5 137.8 137.8 137.9 1,107,990,841 117.9 117.9 118.0 112.9 119.4 9,531,406 116.25 1.27%
2021-05-07 0 5 138.5 137.7 138.5 1,430,143,231 116.4 115.8 116.4 108.7 117.5 12,608,461 113.43 4.61%
2021-04-30 0 5 132.4 132.2 132.4 2,042,888,287 111.3 111.1 111.3 101.3 112.7 19,059,755 107.18 5.16%
2021-04-23 0 5 125.9 125.9 126.0 1,605,707,183 105.8 105.8 105.9 101.5 111.4 15,150,739 105.98 -5.34%
2021-04-16 0 5 133.0 132.8 133.0 970,625,451 111.8 111.6 111.8 102.8 111.8 9,061,381 107.12 5.64%
2021-04-09 0 3 125.9 125.9 126.0 534,170,917 105.8 105.8 105.9 104.0 108.6 4,998,439 106.87 0.72%
2021-04-01 0 4 125.0 125.0 125.1 1,075,419,585 105.1 105.1 105.2 102.2 108.9 10,201,512 105.42 0.32%
2021-03-26 0 5 124.6 124.6 124.8 1,659,673,216 104.7 104.7 104.9 100.9 113.3 15,698,657 105.72 -4.67%
2021-03-19 0 5 130.7 129.5 130.7 1,164,584,988 109.9 108.9 109.9 100.9 111.7 10,858,835 107.25 8.92%
2021-03-12 0 5 120.0 120.0 120.1 1,331,121,236 100.9 100.9 101.0 93.98 103.4 13,470,938 98.814 3.72%
2021-03-05 0 5 115.7 115.7 116.1 1,405,452,005 97.26 97.26 97.60 92.55 103.0 14,322,761 98.127 -2.69%
2021-02-26 0 5 118.9 118.8 118.9 2,311,430,844 99.95 99.87 99.95 97.51 107.5 22,540,534 102.55 -6.23%
2021-02-19 0 4 126.8 126.5 126.8 908,371,337 106.6 106.3 106.6 104.9 111.7 8,556,226 106.16 1.36%
2021-02-11 0 4 125.1 125.0 125.1 1,025,623,895 105.2 105.1 105.2 103.5 110.0 9,736,178 105.34 -4.50%
2021-02-05 0 5 131.0 130.8 131.0 1,305,250,887 110.1 110.0 110.1 99.11 112.6 12,236,436 106.67 8.99%
2021-01-29 0 5 120.2 120.2 120.3 1,169,659,253 101.0 101.0 101.1 100.5 108.7 11,234,978 104.11 -5.06%
2021-01-22 0 5 126.6 126.5 126.6 1,524,452,190 106.4 106.3 106.4 98.86 108.8 14,860,888 102.58 3.77%
2021-01-15 0 5 122.0 122.0 122.1 1,186,885,775 102.6 102.6 102.6 99.36 105.8 11,557,196 102.70 0.25%
2021-01-08 0 5 121.7 121.5 121.7 1,051,354,640 102.3 102.1 102.3 94.82 103.5 10,692,199 98.329 6.94%
2020-12-31 0 4 113.8 113.8 113.9 568,575,206 95.66 95.66 95.75 91.04 98.19 6,013,981 94.542 2.71%
2020-12-24 0 4 110.8 110.7 110.8 744,325,899 93.14 93.06 93.14 89.02 95.16 8,159,366 91.223 0.45%
2020-12-18 0 5 110.3 110.2 110.3 1,563,574,720 92.72 92.64 92.72 88.77 94.40 17,079,439 91.547 2.89%
2020-12-11 0 5 107.2 106.9 107.2 815,752,118 90.12 89.86 90.12 84.99 91.71 9,266,410 88.033 2.68%
2020-12-04 0 5 104.4 104.2 104.4 1,342,143,576 87.76 87.59 87.76 85.83 90.45 15,344,826 87.466 0.77%
2020-11-27 0 5 103.6 103.5 103.6 1,143,911,242 87.09 87.00 87.09 83.10 92.81 12,935,498 88.432 4.12%
2020-11-20 0 5 99.50 99.40 99.50 942,901,812 83.64 83.56 83.64 83.10 88.18 11,037,487 85.427 -3.02%
2020-11-13 0 5 102.6 102.6 102.7 1,364,922,751 86.25 86.25 86.33 81.71 89.19 16,000,859 85.303 1.48%
2020-11-06 0 5 101.1 101.0 101.1 1,526,416,100 84.99 84.90 84.99 79.23 85.16 18,370,642 83.090 3.22%
2020-10-30 0 4 97.95 97.85 97.95 969,153,112 82.34 82.26 82.34 74.94 82.38 12,119,160 79.969 6.06%
2020-10-23 0 5 92.35 92.35 92.40 1,138,853,140 77.63 77.63 77.67 68.43 77.80 15,295,096 74.459 13.66%
2020-10-16 0 4 81.25 81.25 81.30 846,185,951 68.30 68.30 68.34 66.79 70.44 12,297,904 68.807 -2.64%
2020-10-09 0 5 83.45 83.45 83.50 485,404,638 70.15 70.15 70.19 69.02 71.92 6,899,646 70.352 -1.13%
2020-09-30 0 3 84.40 84.40 84.60 550,532,290 70.95 70.95 71.12 68.97 72.00 7,813,873 70.456 -0.30%
2020-09-25 0 5 84.65 84.65 84.80 700,435,356 71.16 71.16 71.29 69.02 72.29 9,956,269 70.351 0.47%
2020-09-18 0 5 84.25 84.20 84.25 946,653,663 70.82 70.78 70.82 69.77 73.81 13,271,545 71.330 -2.60%
2020-09-11 0 5 86.50 86.50 86.55 624,323,049 72.71 72.71 72.76 71.20 76.50 8,584,570 72.726 -4.47%
2020-09-04 0 5 90.55 90.45 90.55 1,260,728,511 76.12 76.03 76.12 72.04 76.12 16,961,744 74.328 4.62%
2020-08-28 0 5 86.55 86.50 86.55 1,040,624,246 72.76 72.71 72.76 71.37 74.48 14,283,595 72.855 -0.69%
2020-08-21 0 5 87.15 87.15 87.35 1,012,865,718 73.26 73.26 73.43 70.74 83.01 13,142,934 77.065 -8.41%
2020-08-14 0 5 95.15 94.95 95.15 577,934,154 79.99 79.82 79.99 76.83 81.12 7,301,430 79.154 1.76%
2020-08-07 0 5 93.50 93.45 93.50 818,949,277 78.60 78.56 78.60 77.25 82.09 10,366,102 79.003 -0.43%
2020-07-31 0 5 93.90 93.80 93.90 1,973,139,221 78.93 78.85 78.93 77.38 82.63 24,851,927 79.396 1.68%
2020-07-24 0 5 92.35 92.25 92.35 1,106,885,697 77.63 77.55 77.63 76.83 80.62 14,094,134 78.535 0.05%
2020-07-17 0 5 92.30 92.30 92.50 935,897,613 77.59 77.59 77.76 75.61 79.27 12,105,695 77.311 2.21%
2020-07-10 0 5 90.30 90.25 90.40 1,357,239,700 75.91 75.87 75.99 73.43 79.44 17,875,603 75.927 -0.77%
2020-07-03 0 4 91.00 90.95 91.00 695,529,334 76.50 76.46 76.50 73.22 77.72 9,286,545 74.896 1.79%
2020-06-26 0 4 89.40 89.40 89.45 677,033,270 75.15 75.15 75.19 73.01 78.64 8,824,680 76.720 -2.56%
2020-06-19 0 5 91.75 91.75 92.05 1,196,645,762 77.13 77.13 77.38 75.40 80.07 15,307,938 78.172 0.44%
2020-06-12 0 5 91.35 91.35 91.40 704,145,670 76.79 76.79 76.83 75.49 80.32 8,993,266 78.297 -2.61%
2020-06-05 0 5 93.80 93.80 93.85 1,098,334,647 78.85 78.85 78.89 77.51 82.84 13,654,345 80.438 3.76%
2020-05-29 0 5 90.40 90.40 90.50 770,064,751 75.99 75.99 76.08 69.56 76.50 10,356,625 74.355 5.24%
2020-05-22 0 5 85.90 85.60 85.90 746,073,915 72.21 71.96 72.21 70.91 76.71 10,081,346 74.005 -3.08%
2020-05-15 0 5 90.30 90.25 90.30 968,941,725 74.50 74.46 74.50 70.42 75.78 13,159,287 73.632 1.63%
2020-05-08 0 5 88.85 88.85 88.90 1,121,177,324 73.31 73.31 73.35 68.65 75.58 15,541,450 72.141 1.43%
2020-04-29 0 3 87.60 87.55 87.60 527,867,093 72.28 72.24 72.28 68.03 74.09 7,333,242 71.983 5.16%
2020-04-24 0 5 83.30 83.30 83.35 1,136,901,905 68.73 68.73 68.77 62.71 69.10 17,215,721 66.039 3.80%
2020-04-17 0 4 80.25 80.25 80.30 1,295,874,567 66.21 66.21 66.25 65.26 70.13 19,350,130 66.970 -2.61%
2020-04-09 0 4 82.40 82.20 82.40 1,006,869,744 67.99 67.82 67.99 63.12 67.99 15,235,869 66.085 5.30%
2020-04-03 0 5 78.25 78.05 78.25 1,178,099,113 64.56 64.40 64.56 59.41 64.56 19,025,524 61.922 6.68%
2020-03-27 0 5 73.35 73.35 73.40 1,429,558,311 60.52 60.52 60.56 52.39 63.53 24,617,543 58.071 6.46%
2020-03-20 0 5 68.90 68.90 68.95 2,133,848,491 56.85 56.85 56.89 49.88 64.65 38,245,558 55.793 -13.87%
2020-03-13 0 5 80.00 79.90 80.00 1,509,582,187 66.01 65.92 66.01 59.32 71.41 22,387,628 67.429 -7.46%
2020-03-06 0 5 86.45 86.45 86.50 914,060,773 71.33 71.33 71.37 70.21 74.17 12,660,749 72.196 0.12%
2020-02-28 0 5 86.35 86.25 86.35 947,027,360 71.25 71.16 71.25 70.30 74.71 13,065,977 72.480 -4.64%
2020-02-21 0 5 90.55 90.50 90.55 842,479,493 74.71 74.67 74.71 72.85 75.74 11,313,970 74.464 0.61%
2020-02-14 0 5 90.00 90.00 90.05 1,743,627,736 74.26 74.26 74.30 68.81 75.00 24,232,390 71.954 7.02%
2020-02-07 0 5 84.10 84.10 84.15 1,349,369,924 69.39 69.39 69.43 69.39 77.97 18,378,732 73.420 -7.68%
2020-01-31 0 3 91.10 91.10 91.15 677,194,198 75.16 75.16 75.21 74.17 79.21 8,879,828 76.262 -5.25%
2020-01-24 0 5 96.15 96.15 96.20 816,430,463 79.33 79.33 79.37 75.74 79.91 10,553,221 77.363 1.16%
2020-01-17 0 5 95.05 94.90 95.05 600,249,167 78.42 78.30 78.42 73.14 79.17 7,882,019 76.154 6.50%
2020-01-10 0 5 89.25 89.15 89.25 451,532,991 73.64 73.56 73.64 68.98 74.30 6,256,159 72.174 3.84%
2020-01-03 0 4 85.95 85.90 85.95 277,466,411 70.92 70.87 70.92 69.51 72.28 3,918,570 70.808 1.12%
2019-12-27 0 3 85.00 84.90 85.05 179,540,920 70.13 70.05 70.17 69.51 70.75 2,561,952 70.080 0.35%
2019-12-20 0 5 84.70 84.55 84.70 1,054,102,740 69.88 69.76 69.88 67.66 70.42 15,206,119 69.321 0.30%
2019-12-13 0 5 84.45 84.40 84.45 1,415,730,921 69.68 69.64 69.68 65.64 70.34 20,852,718 67.892 3.81%
2019-12-06 0 5 81.35 81.35 81.45 750,029,813 67.12 67.12 67.20 67.00 70.96 10,921,765 68.673 -4.29%
2019-11-29 0 5 85.00 85.00 85.05 931,320,038 70.13 70.13 70.17 69.51 72.90 13,065,011 71.284 0.35%
2019-11-22 0 5 84.70 84.65 84.70 1,233,996,840 69.88 69.84 69.88 68.85 71.25 17,647,218 69.926 0.47%
2019-11-15 0 5 84.30 84.30 84.35 842,833,102 69.55 69.55 69.60 69.51 75.08 11,739,471 71.795 -4.75%
2019-11-08 0 5 88.50 88.35 88.50 874,375,011 73.02 72.90 73.02 69.97 74.01 12,133,365 72.064 1.26%
2019-11-01 0 5 87.40 87.40 87.60 1,059,607,352 72.11 72.11 72.28 69.43 74.26 14,782,568 71.680 0.87%
2019-10-25 0 5 86.65 86.65 86.70 912,341,011 71.49 71.49 71.53 70.79 73.27 12,695,509 71.863 -1.20%
2019-10-18 0 5 87.70 87.65 87.70 882,261,087 72.36 72.32 72.36 70.26 73.31 12,238,569 72.089 3.24%
2019-10-11 0 4 84.95 84.80 84.95 621,415,610 70.09 69.97 70.09 66.42 70.54 9,086,432 68.389 3.41%
2019-10-04 0 4 82.15 82.00 82.15 585,976,253 67.78 67.66 67.78 66.17 68.40 8,703,052 67.330 0.12%
2019-09-27 0 5 82.05 82.00 82.05 632,599,872 67.70 67.66 67.70 66.83 69.60 9,301,553 68.010 -0.67%
2019-09-20 0 5 82.60 82.60 82.80 1,258,657,670 68.15 68.15 68.32 65.59 69.72 18,543,315 67.877 2.99%
2019-09-13 0 5 80.20 79.85 80.20 1,187,396,608 66.17 65.88 66.17 62.91 66.91 18,307,414 64.859 0.25%
2019-09-06 0 5 80.00 80.00 80.30 2,046,297,944 66.01 66.01 66.25 64.85 70.13 30,366,044 67.388 -10.61%
2019-08-30 0 5 89.50 89.25 89.50 1,374,436,682 73.84 73.64 73.84 67.41 73.93 19,396,642 70.860 2.17%
2019-08-23 0 5 87.60 87.55 87.60 1,158,468,957 72.28 72.24 72.28 64.36 72.61 17,054,803 67.926 4.85%
2019-08-16 0 5 83.55 83.35 83.55 954,806,249 68.94 68.77 68.94 65.55 70.13 13,985,396 68.272 1.64%
2019-08-09 0 5 82.20 82.20 82.35 1,140,594,798 67.82 67.82 67.95 65.31 69.47 16,989,789 67.134 -0.54%
2019-08-02 0 5 82.65 82.50 82.65 736,835,343 68.19 68.07 68.19 65.10 68.40 10,954,304 67.264 4.09%
2019-07-26 0 5 79.40 79.40 79.45 523,867,327 65.51 65.51 65.55 63.53 66.13 8,061,108 64.987 2.25%
2019-07-19 0 5 77.65 77.65 77.95 665,413,836 64.07 64.07 64.32 62.79 66.50 10,311,768 64.530 -2.76%
2019-07-12 0 5 79.85 79.85 79.95 610,982,871 65.88 65.88 65.97 64.81 67.33 9,240,063 66.123 -2.02%
2019-07-05 0 4 81.50 81.40 81.50 707,706,691 67.24 67.16 67.24 61.96 69.64 10,846,957 65.245 7.24%
2019-06-28 0 5 76.00 75.95 76.00 624,059,578 62.71 62.66 62.71 59.82 62.79 10,104,465 61.761 3.19%
2019-06-21 0 5 73.65 73.65 73.75 728,996,176 60.77 60.77 60.85 60.11 62.25 11,937,069 61.070 -0.61%
2019-06-14 0 5 74.10 74.10 74.15 2,126,626,864 61.14 61.14 61.18 58.62 62.71 34,873,666 60.981 2.21%
2019-06-06 0 4 72.50 72.35 72.50 518,811,559 59.82 59.69 59.82 56.81 61.39 8,780,601 59.086 4.54%
2019-05-31 0 5 70.50 70.50 70.55 837,138,087 57.22 57.22 57.26 54.46 57.79 15,010,580 55.770 3.22%
2019-05-24 0 5 68.30 68.25 68.30 656,747,689 55.43 55.39 55.43 53.97 57.30 11,779,627 55.753 -1.59%
2019-05-17 0 4 69.40 69.40 69.50 1,094,283,490 56.33 56.33 56.41 55.19 60.26 19,168,905 57.086 -7.47%
2019-05-10 0 5 75.00 75.00 75.05 852,105,918 60.87 60.87 60.91 57.91 61.68 14,201,424 60.001 -0.40%
2019-05-03 0 4 75.30 75.30 75.35 723,764,460 61.12 61.12 61.16 59.74 61.85 11,915,108 60.743 0.74%
2019-04-26 0 4 74.75 74.65 74.75 820,633,857 60.67 60.59 60.67 59.94 61.60 13,529,620 60.655 -0.73%
2019-04-18 0 4 75.30 75.05 75.30 1,099,566,212 61.12 60.91 61.12 58.36 64.89 18,213,386 60.371 -2.52%
2019-04-12 0 5 77.25 77.25 77.30 1,422,252,282 62.70 62.70 62.74 60.34 63.19 22,973,914 61.907 5.03%
2019-04-04 0 4 73.55 73.55 73.65 803,987,108 59.70 59.70 59.78 59.70 64.65 12,930,924 62.176 -3.10%
2019-03-29 0 5 75.90 75.85 75.90 1,099,213,425 61.60 61.56 61.60 58.28 62.33 18,126,862 60.640 -1.56%
2019-03-22 0 5 77.10 77.10 77.15 866,520,792 62.58 62.58 62.62 61.12 68.18 13,458,101 64.387 -4.52%
2019-03-15 0 5 80.75 80.75 80.80 851,783,464 65.54 65.54 65.58 62.41 66.51 13,176,952 64.642 4.67%
2019-03-08 0 5 77.15 77.15 77.20 786,822,985 62.62 62.62 62.66 62.41 67.57 12,067,220 65.203 -6.31%
2019-03-01 0 5 82.35 82.35 82.45 816,346,139 66.84 66.84 66.92 65.13 69.72 12,197,606 66.927 0.86%
2019-02-22 0 5 81.65 81.65 81.70 900,449,082 66.27 66.27 66.31 61.89 67.41 13,844,680 65.039 7.43%
2019-02-15 0 5 76.00 75.95 76.00 716,413,384 61.68 61.64 61.68 60.30 63.79 11,462,253 62.502 1.94%
2019-02-08 0 2 74.55 74.55 74.70 240,500,335 60.51 60.51 60.63 59.74 62.41 3,961,014 60.717 -0.47%
2019-02-01 0 5 74.90 74.85 74.90 677,255,906 60.79 60.75 60.79 58.84 61.64 11,251,519 60.192 0.33%
2019-01-25 0 5 74.65 74.55 74.65 784,654,787 60.59 60.51 60.59 58.52 62.54 12,963,340 60.529 0.20%
2019-01-18 0 5 74.50 74.15 74.50 733,857,205 60.47 60.18 60.47 57.79 61.12 12,384,636 59.255 4.78%
2019-01-11 0 5 71.10 71.05 71.10 621,397,605 57.71 57.67 57.71 54.62 57.71 10,963,243 56.680 1.07%
2019-01-04 0 4 70.35 70.30 70.35 411,419,268 57.10 57.06 57.10 55.19 57.63 7,282,110 56.497 -0.50%
2018-12-28 0 3 70.70 70.45 70.70 293,937,242 57.38 57.18 57.38 53.93 57.38 5,256,163 55.922 3.51%
2018-12-21 0 5 68.30 68.30 68.40 822,916,792 55.43 55.43 55.52 54.79 58.84 14,473,167 56.858 -5.73%
2018-12-14 0 5 72.45 72.10 72.45 625,043,311 58.80 58.52 58.80 55.52 60.71 10,762,139 58.078 3.50%
2018-12-07 0 5 70.00 69.95 70.00 909,565,286 56.81 56.77 56.81 56.69 61.60 15,377,489 59.149 -0.36%
2018-11-30 0 5 70.25 70.25 70.35 1,056,171,147 57.02 57.02 57.10 55.60 58.88 18,408,849 57.373 1.74%
2018-11-23 0 5 69.05 69.05 69.10 596,308,958 56.04 56.04 56.08 53.45 57.30 10,719,292 55.630 0.29%
2018-11-16 0 5 68.85 68.65 68.85 567,373,578 55.88 55.72 55.88 53.97 56.77 10,201,870 55.615 0.15%
2018-11-09 0 5 68.75 68.70 68.75 696,837,991 55.80 55.76 55.80 53.04 57.63 12,604,534 55.285 1.93%
2018-11-02 0 5 67.45 67.40 67.45 752,515,646 54.74 54.70 54.74 52.47 56.45 13,976,493 53.842 4.09%
2018-10-26 0 5 64.80 64.70 64.80 578,016,086 52.59 52.51 52.59 50.85 56.49 10,768,974 53.674 -3.36%
2018-10-19 0 4 67.05 67.05 67.10 799,034,303 54.42 54.42 54.46 50.73 55.43 14,977,409 53.349 3.23%
2018-10-12 0 5 64.95 64.95 65.00 1,589,397,858 52.72 52.72 52.76 48.45 54.22 30,455,671 52.187 4.84%
2018-10-05 0 4 61.95 61.95 62.00 1,896,832,765 50.28 50.28 50.32 44.84 53.69 39,119,657 48.488 -8.90%
2018-09-28 0 4 68.00 67.85 68.00 1,110,946,752 55.19 55.07 55.19 53.65 62.41 19,595,429 56.694 -10.70%
2018-09-21 0 5 76.15 76.05 76.15 661,536,057 61.81 61.72 61.81 56.37 61.81 11,116,730 59.508 3.75%
2018-09-14 0 5 73.40 73.30 73.40 731,738,678 59.57 59.49 59.57 58.07 60.79 12,350,211 59.249 -1.41%
2018-09-07 0 5 74.45 74.40 74.45 1,392,917,030 60.43 60.39 60.43 57.26 62.45 23,508,216 59.252 4.13%
2018-08-31 0 5 71.50 71.50 71.55 1,091,970,475 58.03 58.03 58.07 57.83 63.02 18,224,810 59.917 -3.18%
2018-08-24 0 5 73.85 73.85 73.90 1,217,052,614 59.94 59.94 59.98 56.16 62.37 20,545,545 59.237 2.29%
2018-08-17 0 5 72.20 72.05 72.20 1,145,912,110 58.60 58.48 58.60 56.81 63.23 19,433,083 58.967 -6.36%
2018-08-10 0 5 77.10 77.05 77.10 1,437,554,300 62.58 62.54 62.58 60.18 66.51 22,853,649 62.903 -1.15%
2018-08-03 0 5 78.00 77.80 78.00 1,450,011,985 63.31 63.14 63.31 61.68 68.18 22,537,928 64.337 -2.68%
2018-07-27 0 5 80.15 80.10 80.15 2,376,166,064 65.05 65.01 65.05 62.33 71.42 35,047,457 67.799 -8.87%
2018-07-20 0 5 87.95 87.90 87.95 1,348,000,639 71.38 71.34 71.38 65.70 74.95 19,482,241 69.191 7.32%
2018-07-13 0 5 81.95 81.95 82.00 1,041,026,321 66.51 66.51 66.55 63.02 67.16 16,020,490 64.981 4.39%
2018-07-06 0 4 78.50 78.50 78.70 915,805,813 63.71 63.71 63.88 60.34 66.68 14,502,944 63.146 1.75%
2018-06-29 0 5 77.15 77.05 77.15 1,892,343,425 62.62 62.54 62.62 57.02 68.01 30,597,408 61.847 -4.75%
2018-06-22 0 4 81.00 81.00 81.10 927,573,336 65.74 65.74 65.82 59.25 66.35 14,943,239 62.073 6.30%
2018-06-15 0 5 76.20 76.20 76.35 684,860,702 61.85 61.85 61.97 60.06 65.30 10,897,233 62.847 -2.31%
2018-06-08 0 5 78.00 77.65 78.00 743,833,039 63.31 63.02 63.31 63.02 66.35 11,479,586 64.796 -1.27%
2018-06-01 0 5 79.00 78.95 79.00 1,712,186,293 64.12 64.08 64.12 59.21 65.54 27,365,335 62.568 1.02%
2018-05-25 0 4 78.20 78.20 78.60 1,094,333,450 63.47 63.47 63.79 60.05 65.74 17,167,066 63.746 2.15%
2018-05-18 0 5 77.60 77.30 77.60 870,743,450 62.13 61.89 62.13 58.57 63.33 14,330,331 60.762 3.05%
2018-05-11 0 5 75.30 75.30 75.35 1,064,423,279 60.29 60.29 60.33 55.09 62.29 18,342,562 58.030 4.87%
2018-05-04 0 4 71.80 71.80 71.85 1,092,445,275 57.49 57.49 57.53 56.61 62.45 18,396,539 59.383 2.94%
2018-04-27 0 5 69.75 69.65 69.75 665,514,776 55.85 55.77 55.85 54.89 57.25 11,878,229 56.028 0.22%
2018-04-20 0 5 69.60 69.60 69.75 964,141,403 55.73 55.73 55.85 53.73 56.45 17,443,091 55.274 1.75%
2018-04-13 0 5 68.40 68.40 68.50 802,366,517 54.77 54.77 54.85 54.65 60.05 14,201,462 56.499 -6.24%
2018-04-06 0 3 72.95 72.65 72.95 805,306,414 58.41 58.17 58.41 54.97 59.89 13,895,291 57.955 4.07%
2018-03-29 0 4 70.10 70.10 70.15 1,422,342,467 56.13 56.13 56.17 50.84 57.89 25,793,770 55.143 8.18%
2018-03-23 0 5 64.80 64.65 64.80 1,026,465,085 51.88 51.76 51.88 49.36 55.25 19,739,399 52.001 3.51%
2018-03-16 0 5 62.60 62.60 62.65 477,143,969 50.12 50.12 50.16 49.00 50.88 9,546,433 49.981 2.04%
2018-03-09 0 5 61.35 61.35 61.45 799,018,748 49.12 49.12 49.20 46.92 49.52 16,628,593 48.051 0.90%
2018-03-02 0 5 60.80 60.40 60.80 1,580,135,572 48.68 48.36 48.68 46.84 49.52 32,846,138 48.107 -0.82%
2018-02-23 0 4 61.30 61.00 61.30 1,469,193,466 49.08 48.84 49.08 48.56 51.88 29,188,494 50.335 -3.77%
2018-02-15 0 4 63.70 62.85 63.70 2,621,313,740 51.00 50.32 51.00 46.88 53.93 52,314,197 50.107 5.46%
2018-02-09 0 5 60.40 60.40 60.45 2,397,080,410 48.36 48.36 48.40 42.04 48.36 53,321,523 44.955 1.43%
2018-02-02 0 5 59.55 59.50 59.55 2,004,662,543 47.68 47.64 47.68 45.76 51.64 41,656,523 48.124 -4.72%
2018-01-26 0 5 62.50 62.50 62.55 1,852,965,695 50.04 50.04 50.08 42.64 50.24 40,334,871 45.940 17.37%
2018-01-19 0 5 53.25 53.20 53.25 1,107,298,411 42.64 42.60 42.64 42.28 43.96 25,781,869 42.949 -1.48%
2018-01-12 0 5 54.05 54.00 54.05 1,559,766,283 43.28 43.24 43.28 40.95 43.64 37,038,433 42.112 1.98%
2018-01-05 0 4 53.00 52.95 53.00 821,243,648 42.44 42.40 42.44 41.88 46.60 18,618,614 44.109 -4.93%
2017-12-29 0 3 55.75 55.65 55.75 223,779,092 44.64 44.56 44.64 43.72 46.48 5,021,805 44.561 -2.45%
2017-12-22 0 5 57.15 57.10 57.15 505,393,116 45.76 45.72 45.76 42.36 45.96 11,399,943 44.333 6.03%
2017-12-15 0 5 53.90 53.85 53.90 834,086,943 43.16 43.12 43.16 42.60 45.36 19,024,408 43.843 -3.92%
2017-12-08 0 5 56.10 56.10 56.15 841,424,358 44.92 44.92 44.96 44.60 46.32 18,642,541 45.135 0.81%
2017-12-01 0 5 55.65 55.65 55.70 1,055,808,334 44.56 44.56 44.60 44.56 47.88 22,972,713 45.959 -5.12%
2017-11-24 0 5 58.65 58.65 58.75 454,047,903 46.96 46.96 47.04 45.00 47.72 9,736,501 46.634 2.18%
2017-11-17 0 5 57.40 57.40 57.45 455,411,991 45.96 45.96 46.00 45.28 47.16 9,875,996 46.113 -0.17%
2017-11-10 0 5 57.50 57.50 57.60 350,756,370 46.04 46.04 46.12 45.88 47.88 7,489,356 46.834 -0.61%
2017-11-03 0 5 57.85 57.85 57.90 416,544,135 46.32 46.32 46.36 44.96 47.72 9,124,707 45.650 2.39%
2017-10-27 0 5 56.50 56.50 56.55 343,808,572 45.24 45.24 45.28 45.00 47.88 7,404,721 46.431 -4.56%
2017-10-20 0 5 59.20 59.00 59.20 510,303,742 47.40 47.24 47.40 46.16 48.20 10,859,919 46.990 0.77%
2017-10-13 0 5 58.75 58.70 58.75 460,128,641 47.04 47.00 47.04 45.64 47.64 9,910,265 46.429 1.47%
2017-10-06 0 3 57.90 57.85 57.90 600,781,036 46.36 46.32 46.36 44.40 47.04 13,156,214 45.665 2.30%
2017-09-29 0 5 56.60 56.45 56.60 831,172,545 45.32 45.20 45.32 42.44 47.00 18,670,780 44.517 3.19%
2017-09-22 0 5 54.85 54.80 54.85 607,352,832 43.92 43.88 43.92 41.15 44.44 14,155,191 42.907 6.71%
2017-09-15 0 5 51.40 51.40 51.45 639,045,509 41.15 41.15 41.19 40.43 43.96 15,175,739 42.110 -5.43%
2017-09-08 0 5 54.35 54.35 54.40 756,230,395 43.52 43.52 43.56 40.75 43.60 17,964,689 42.095 6.05%
2017-09-01 0 5 51.25 51.20 51.25 579,714,493 41.03 40.99 41.03 39.23 41.88 14,382,738 40.306 5.02%
2017-08-25 0 4 48.80 48.80 48.95 974,913,458 39.07 39.07 39.19 38.67 41.80 24,507,401 39.780 -5.97%
2017-08-18 0 5 51.90 51.90 52.00 412,060,342 41.55 41.55 41.64 40.63 42.40 9,950,636 41.410 1.47%
2017-08-11 0 5 51.15 51.15 51.30 644,781,878 40.95 40.95 41.07 40.95 44.32 15,156,962 42.540 -4.48%
2017-08-04 0 5 53.55 53.50 53.55 534,122,440 42.88 42.84 42.88 41.80 44.28 12,452,479 42.893 2.39%
2017-07-28 0 5 52.30 52.20 52.30 649,094,789 41.88 41.80 41.88 41.07 43.80 15,478,097 41.936 0.87%
2017-07-21 0 5 51.85 51.85 51.95 839,926,799 41.51 41.51 41.59 41.19 44.04 19,951,289 42.099 -3.26%
2017-07-14 0 5 53.60 53.60 53.65 1,527,891,214 42.92 42.92 42.96 40.83 44.84 35,587,435 42.933 5.30%
2017-07-07 0 5 50.90 50.90 50.95 1,201,049,146 40.75 40.75 40.79 37.07 41.64 30,696,309 39.127 8.07%
2017-06-30 0 5 47.10 47.05 47.10 668,666,498 37.71 37.67 37.71 36.23 38.15 17,832,282 37.498 1.84%
2017-06-23 0 5 46.25 46.15 46.25 607,605,569 37.03 36.95 37.03 33.23 38.03 17,033,783 35.671 11.45%
2017-06-16 0 5 41.50 41.50 41.60 385,249,632 33.23 33.23 33.31 32.59 33.95 11,620,531 33.152 -0.36%
2017-06-09 0 5 41.65 41.65 41.70 790,941,103 33.35 33.35 33.39 32.91 35.19 23,103,876 34.234 -0.83%
2017-06-02 0 4 42.00 41.90 42.00 361,527,647 33.63 33.55 33.63 31.89 33.63 11,099,425 32.572 3.67%
2017-05-26 0 5 41.35 41.10 41.40 611,775,650 32.44 32.24 32.48 30.48 33.03 19,212,966 31.842 6.57%
2017-05-19 0 5 38.80 38.65 38.80 2,015,856,644 30.44 30.32 30.44 27.85 31.89 67,941,923 29.670 -6.51%
2017-05-12 0 5 41.50 41.50 41.70 778,836,060 32.56 32.56 32.71 32.56 34.44 23,369,671 33.327 0.24%
2017-05-05 0 3 41.40 41.40 41.45 991,859,859 32.48 32.48 32.52 32.08 33.10 30,390,378 32.637 -1.90%
2017-04-28 0 5 42.20 42.20 42.40 1,351,351,109 33.10 33.10 33.26 32.83 34.28 40,717,345 33.189 -1.40%
2017-04-21 0 4 42.80 42.80 42.85 1,053,750,770 33.58 33.58 33.61 32.67 35.58 31,303,914 33.662 -5.62%
2017-04-13 0 4 45.35 45.30 45.35 473,777,124 35.58 35.54 35.58 35.42 37.07 13,091,908 36.189 -0.77%
2017-04-07 0 4 45.70 45.70 45.85 697,735,404 35.85 35.85 35.97 34.44 36.79 19,632,226 35.540 4.46%
2017-03-31 0 5 43.75 43.75 43.85 666,162,998 34.32 34.32 34.40 34.20 35.73 19,128,208 34.826 -1.24%
2017-03-24 0 5 44.30 44.30 44.35 797,972,974 34.75 34.75 34.79 33.07 35.30 23,124,471 34.508 -0.45%
2017-03-17 0 5 44.50 44.45 44.50 880,717,951 34.91 34.87 34.91 32.83 35.38 25,768,784 34.178 5.33%
2017-03-10 0 5 42.25 42.25 42.45 737,716,669 33.14 33.14 33.30 32.48 34.12 22,123,743 33.345 -0.59%
2017-03-03 0 5 42.50 42.50 42.55 1,260,665,124 33.34 33.34 33.38 29.42 33.46 40,014,240 31.505 8.56%
2017-02-24 0 5 39.15 39.10 39.15 580,753,996 30.71 30.67 30.71 29.46 30.95 19,093,546 30.416 3.30%
2017-02-17 0 5 37.90 37.85 37.90 421,811,701 29.73 29.69 29.73 29.14 30.44 14,177,667 29.752 0.53%
2017-02-10 0 5 37.70 37.70 37.75 411,908,585 29.57 29.57 29.61 29.46 31.14 13,582,001 30.328 -2.33%
2017-02-03 0 3 38.60 38.40 38.60 240,213,404 30.28 30.12 30.28 29.26 30.28 8,063,320 29.791 0.52%
2017-01-27 0 5 38.40 38.40 38.45 424,135,251 30.12 30.12 30.16 28.63 30.32 14,328,634 29.601 2.95%
2017-01-20 0 5 37.30 37.30 37.55 685,558,059 29.26 29.26 29.46 28.12 29.97 23,529,308 29.136 2.33%
2017-01-13 0 5 36.45 36.30 36.45 363,439,156 28.59 28.48 28.59 26.24 28.59 13,107,072 27.728 8.00%
2017-01-06 0 4 33.75 33.55 33.75 271,021,805 26.48 26.32 26.48 24.75 26.48 10,518,820 25.765 5.80%
2016-12-30 0 3 31.90 31.85 31.90 175,925,913 25.02 24.99 25.02 24.08 25.42 7,131,261 24.670 1.59%
2016-12-23 0 5 31.40 31.40 31.45 200,218,675 24.63 24.63 24.67 23.85 25.14 8,152,416 24.559 -0.63%
2016-12-16 0 5 31.60 31.60 31.65 353,624,036 24.79 24.79 24.83 24.44 26.55 13,998,436 25.262 -5.81%
2016-12-09 0 5 33.55 33.50 33.55 447,904,232 26.32 26.28 26.32 26.08 28.16 16,594,594 26.991 -5.23%
2016-12-02 0 5 35.40 35.40 35.50 475,625,170 27.77 27.77 27.85 26.55 28.79 17,144,449 27.742 5.20%
2016-11-25 0 5 33.65 33.65 33.70 391,116,448 26.40 26.40 26.44 26.28 27.34 14,602,809 26.784 -2.60%
2016-11-18 0 5 34.55 34.50 34.55 238,234,005 27.10 27.06 27.10 26.91 27.61 8,752,412 27.219 0.44%
2016-11-11 0 5 34.40 34.40 34.55 736,415,477 26.99 26.99 27.10 26.51 29.77 25,991,579 28.333 -5.88%
2016-11-04 0 5 36.55 36.45 36.55 425,456,289 28.67 28.59 28.67 28.44 29.69 14,738,045 28.868 -2.27%
2016-10-28 0 5 37.40 37.35 37.40 533,496,730 29.34 29.30 29.34 29.18 32.32 17,621,987 30.274 -8.22%
2016-10-20 0 4 40.75 40.65 40.75 578,551,176 31.97 31.89 31.97 29.81 32.12 18,588,552 31.124 5.16%
2016-10-14 0 4 38.75 38.70 38.85 479,045,716 30.40 30.36 30.48 29.85 31.03 15,701,478 30.510 -0.77%
2016-10-07 0 5 39.05 39.05 39.10 312,282,353 30.63 30.63 30.67 29.46 30.83 10,330,273 30.230 3.44%
2016-09-30 0 5 37.75 37.75 37.80 460,721,179 29.61 29.61 29.65 29.42 30.99 15,378,464 29.959 -4.55%
2016-09-23 0 5 39.55 39.35 39.55 367,052,758 31.03 30.87 31.03 30.55 32.44 11,626,819 31.569 1.67%
2016-09-15 0 4 38.90 38.90 39.00 241,972,907 30.52 30.52 30.59 30.48 31.77 7,810,578 30.980 -2.87%
2016-09-09 0 5 40.05 40.05 40.10 1,263,654,565 31.42 31.42 31.46 30.99 32.63 39,978,555 31.608 -1.60%
2016-09-02 0 5 40.70 40.60 40.70 1,113,110,949 31.93 31.85 31.93 30.32 34.28 34,723,159 32.057 -5.13%
2016-08-26 0 5 42.90 42.85 42.95 464,161,939 33.65 33.61 33.69 31.93 34.36 14,057,601 33.019 -0.58%
2016-08-19 0 5 43.15 43.15 43.20 628,071,102 33.85 33.85 33.89 30.91 34.32 19,252,997 32.622 5.76%
2016-08-12 0 5 40.80 40.80 40.85 378,436,379 32.01 32.01 32.05 29.34 32.52 12,328,546 30.696 7.94%
2016-08-05 0 4 37.80 37.75 37.80 270,074,913 29.65 29.61 29.65 29.03 30.91 9,131,933 29.575 2.30%
2016-07-29 0 5 36.95 36.80 36.95 494,728,875 28.99 28.87 28.99 28.67 31.14 16,728,277 29.574 -5.62%
2016-07-22 0 5 39.15 39.05 39.15 290,578,199 30.71 30.63 30.71 29.34 31.57 9,513,548 30.544 2.09%
2016-07-15 0 5 38.35 38.20 38.45 296,105,264 30.08 29.97 30.16 29.22 30.63 9,898,963 29.913 3.65%
2016-07-08 0 5 37.00 36.90 37.00 212,863,092 29.03 28.95 29.03 28.67 30.20 7,221,260 29.477 -3.01%
2016-06-30 0 4 38.15 38.00 38.20 212,954,458 29.93 29.81 29.97 27.77 30.05 7,380,777 28.853 4.52%
2016-06-24 0 5 36.50 36.35 36.55 348,139,012 28.63 28.52 28.67 28.08 30.40 11,900,282 29.255 -3.82%
2016-06-17 0 5 37.95 37.90 37.95 368,288,463 29.77 29.73 29.77 28.59 31.06 12,442,500 29.599 -4.89%
2016-06-10 0 4 39.90 39.85 39.95 369,380,117 31.30 31.26 31.34 29.18 31.93 11,879,619 31.094 6.26%
2016-06-03 0 5 37.55 37.45 37.70 339,302,059 29.46 29.38 29.57 28.37 30.02 11,542,950 29.395 2.17%
2016-05-27 0 5 37.50 37.40 37.60 343,976,927 28.83 28.75 28.91 26.91 29.14 12,303,809 27.957 2.18%
2016-05-20 0 5 36.70 36.70 36.80 221,901,662 28.22 28.22 28.29 27.91 29.33 7,744,830 28.652 -1.48%
2016-05-13 0 5 37.25 37.15 37.35 271,635,502 28.64 28.56 28.72 28.45 29.98 9,321,835 29.140 -2.87%
2016-05-06 0 4 38.35 38.25 38.35 274,949,774 29.48 29.41 29.48 29.06 30.06 9,310,937 29.530 1.05%
2016-04-29 0 5 37.95 37.95 38.00 838,510,337 29.18 29.18 29.22 29.02 32.29 27,820,924 30.140 -8.55%
2016-04-22 0 5 41.50 41.45 41.65 1,177,878,485 31.91 31.87 32.02 31.68 36.25 35,499,888 33.180 -11.32%
2016-04-15 0 5 46.80 46.75 46.80 405,772,535 35.98 35.94 35.98 33.06 36.52 11,590,160 35.010 6.36%
2016-04-08 0 4 44.00 43.90 44.00 538,698,775 33.83 33.75 33.83 31.52 35.02 16,037,811 33.589 4.51%
2016-04-01 0 4 42.10 41.85 42.15 445,100,405 32.37 32.18 32.41 30.75 33.83 13,859,274 32.116 1.32%
2016-03-24 0 4 41.55 41.50 41.65 429,950,102 31.95 31.91 32.02 29.83 32.21 13,943,710 30.835 6.13%
2016-03-18 0 5 39.15 39.05 39.45 287,068,146 30.10 30.02 30.33 28.95 30.48 9,631,807 29.804 -0.13%
2016-03-11 0 5 39.20 39.05 39.15 407,344,324 30.14 30.02 30.10 29.41 31.45 13,441,605 30.305 -2.24%
2016-03-04 0 5 40.10 40.05 40.10 770,412,393 30.83 30.79 30.83 27.22 31.48 25,965,806 29.670 11.39%
2016-02-26 0 5 36.00 35.85 36.00 214,636,517 27.68 27.56 27.68 26.76 28.29 7,832,353 27.404 3.45%
2016-02-19 0 5 34.80 34.55 34.80 361,493,375 26.76 26.56 26.76 25.29 27.56 13,715,398 26.357 7.74%
2016-02-12 0 2 32.30 32.15 32.40 115,696,950 24.83 24.72 24.91 24.64 25.41 4,624,252 25.020 -5.97%
2016-02-05 0 5 34.35 34.25 34.40 351,140,568 26.41 26.33 26.45 25.22 28.14 13,073,063 26.860 -0.87%
2016-01-29 0 5 34.65 34.55 34.80 384,764,533 26.64 26.56 26.76 25.45 26.91 14,667,171 26.233 3.74%
2016-01-22 0 5 33.40 33.30 33.40 432,599,134 25.68 25.60 25.68 24.49 26.83 16,970,430 25.491 -3.05%
2016-01-15 0 5 34.45 34.40 34.75 546,544,164 26.49 26.45 26.72 25.76 27.99 20,290,921 26.935 -5.62%
2016-01-08 0 5 36.50 36.45 36.60 442,174,545 28.06 28.02 28.14 27.76 32.14 15,004,673 29.469 -11.73%
2015-12-31 0 4 41.35 41.10 41.45 263,028,916 31.79 31.60 31.87 31.29 32.68 8,258,965 31.848 0.49%
2015-12-24 0 4 41.15 41.05 41.20 164,056,058 31.64 31.56 31.68 30.06 31.87 5,325,829 30.804 3.52%
2015-12-18 0 5 39.75 39.65 39.85 348,715,147 30.56 30.48 30.64 28.52 31.52 11,569,418 30.141 3.65%
2015-12-11 0 5 38.35 38.35 38.40 379,116,956 29.48 29.48 29.52 29.22 31.56 12,549,427 30.210 -2.42%
2015-12-04 0 5 39.30 39.30 39.60 550,699,732 30.22 30.22 30.45 29.48 31.79 18,002,243 30.591 0.13%
2015-11-27 0 5 39.25 39.00 39.35 360,812,381 30.18 29.98 30.25 29.87 32.87 11,498,511 31.379 -6.10%
2015-11-20 0 5 41.80 41.70 41.80 1,024,937,668 32.14 32.06 32.14 29.83 35.10 31,560,856 32.475 2.08%
2015-11-13 0 5 40.95 40.85 41.10 309,589,928 31.48 31.41 31.60 30.45 32.02 9,876,604 31.346 -2.15%
2015-11-06 0 5 41.85 41.80 41.85 446,350,009 32.18 32.14 32.18 31.95 34.48 13,561,269 32.914 -6.27%
2015-10-30 0 5 44.65 44.35 44.80 486,907,230 34.33 34.10 34.44 33.71 36.67 13,815,030 35.245 -5.00%
2015-10-23 0 4 47.00 46.80 47.10 326,164,175 36.14 35.98 36.21 34.75 36.44 9,155,967 35.623 2.51%
2015-10-16 0 5 45.85 45.80 45.85 529,230,074 35.25 35.21 35.25 33.56 36.48 15,202,847 34.811 2.34%
2015-10-09 0 5 44.80 44.50 44.80 1,166,120,096 34.44 34.21 34.44 29.60 34.44 36,370,473 32.062 17.74%
2015-10-02 0 3 38.05 38.00 38.20 416,938,006 29.25 29.22 29.37 27.29 29.83 14,758,749 28.250 1.06%
2015-09-25 0 5 37.65 37.60 37.65 429,163,412 28.95 28.91 28.95 28.83 31.71 14,125,818 30.381 -6.92%
2015-09-18 0 5 40.45 40.50 40.70 603,644,494 31.10 31.14 31.29 29.45 32.71 19,712,352 30.623 -1.94%
2015-09-11 0 5 41.25 41.25 41.55 498,258,359 31.71 31.71 31.95 29.37 32.87 16,022,717 31.097 3.38%
2015-09-04 0 4 39.90 39.70 39.95 666,432,286 30.68 30.52 30.72 29.06 32.64 21,907,251 30.421 -2.21%
2015-08-28 0 5 40.80 40.75 40.95 1,063,135,630 31.37 31.33 31.48 27.99 32.87 35,608,954 29.856 6.53%
2015-08-21 0 5 38.30 38.10 38.35 1,051,155,123 29.45 29.29 29.48 27.26 34.48 33,822,905 31.078 -14.79%
2015-08-14 0 5 44.95 44.85 44.90 426,827,220 34.56 34.48 34.52 34.37 38.63 12,011,100 35.536 -8.17%
2015-08-07 0 5 48.95 48.80 48.95 565,692,583 37.63 37.52 37.63 37.44 40.75 14,518,637 38.963 -4.95%
2015-07-31 0 5 51.50 51.45 51.50 574,425,048 39.60 39.56 39.60 34.44 41.17 15,045,859 38.178 8.19%
2015-07-24 0 5 47.60 47.55 47.85 272,487,420 36.60 36.56 36.79 35.90 37.29 7,434,050 36.654 -0.52%
2015-07-17 0 5 47.85 47.70 47.90 389,190,766 36.79 36.67 36.83 35.37 36.98 10,806,886 36.013 4.82%
2015-07-10 0 5 45.65 45.45 45.75 1,011,823,925 35.10 34.94 35.17 31.18 36.44 29,982,005 33.748 -1.30%
2015-07-03 0 4 46.25 46.05 46.35 665,012,235 35.56 35.40 35.64 34.60 38.33 18,411,291 36.120 -3.65%
2015-06-26 0 5 48.00 47.85 48.00 1,137,391,654 36.90 36.79 36.90 35.52 40.06 30,225,821 37.630 -2.14%
2015-06-19 0 5 49.05 49.15 49.35 622,856,001 37.71 37.79 37.94 36.90 38.67 16,517,399 37.709 1.98%
2015-06-12 0 5 48.10 48.10 48.15 469,054,036 36.98 36.98 37.02 36.90 40.33 12,303,100 38.125 -6.78%
2015-06-05 0 5 51.60 51.55 51.85 622,477,047 39.67 39.63 39.86 38.81 40.13 15,824,626 39.336 0.66%
2015-05-29 0 4 52.10 51.60 52.20 807,398,554 39.41 39.03 39.49 38.16 41.76 20,276,165 39.820 0.48%
2015-05-22 0 5 51.85 51.80 51.85 890,250,008 39.22 39.18 39.22 38.84 45.08 21,408,880 41.583 -10.60%
2015-05-15 0 5 58.00 57.70 58.10 849,814,468 43.87 43.65 43.95 41.00 44.25 19,732,800 43.066 5.74%
2015-05-08 0 5 54.85 54.55 54.85 1,051,919,692 41.49 41.26 41.49 40.54 43.19 25,283,090 41.606 -2.05%
2015-04-30 0 4 56.00 55.70 56.00 963,845,818 42.36 42.13 42.36 42.06 45.35 21,969,871 43.871 -1.15%
2015-04-24 0 5 56.65 56.55 56.65 992,129,503 42.85 42.78 42.85 41.49 44.36 23,339,794 42.508 0.98%
2015-04-17 0 5 56.10 55.70 56.20 1,185,810,311 42.44 42.13 42.51 39.49 42.74 29,082,303 40.774 5.35%
2015-04-10 0 3 53.25 52.90 53.25 736,606,138 40.28 40.02 40.28 39.33 43.49 18,066,415 40.772 5.13%
2015-04-02 0 4 50.65 50.60 50.70 866,799,281 38.31 38.28 38.35 35.40 38.39 23,625,616 36.689 6.97%
2015-03-27 0 5 47.35 47.40 47.55 421,715,807 35.82 35.85 35.97 33.93 35.97 12,088,695 34.885 2.38%
2015-03-20 0 5 46.25 46.10 46.65 437,149,697 34.99 34.87 35.29 33.43 35.70 12,633,838 34.601 3.01%
2015-03-13 0 5 44.90 44.85 45.05 464,341,776 33.96 33.93 34.08 33.70 35.78 13,351,135 34.779 -4.47%
2015-03-06 0 5 47.00 46.90 46.95 1,250,081,889 35.55 35.48 35.51 32.41 36.46 36,475,819 34.272 14.22%
2015-02-27 0 5 41.15 40.95 41.25 764,315,729 31.13 30.98 31.20 30.30 31.69 24,709,771 30.932 -0.12%
2015-02-18 0 3 41.20 41.00 41.10 211,079,210 31.17 31.01 31.09 31.01 32.41 6,664,056 31.674 -3.51%
2015-02-13 0 5 42.70 42.55 42.70 789,061,297 32.30 32.19 32.30 31.88 33.55 24,045,616 32.815 -1.50%
2015-02-06 0 5 43.35 43.35 43.40 857,120,596 32.79 32.79 32.83 32.22 34.87 25,867,329 33.135 -5.66%
2015-01-30 0 5 45.95 45.80 45.85 495,727,636 34.76 34.64 34.68 34.64 36.31 14,019,290 35.360 -4.27%
2015-01-23 0 5 48.00 47.95 48.00 647,710,455 36.31 36.27 36.31 33.09 36.65 18,594,646 34.833 5.96%
2015-01-16 0 5 45.30 45.25 45.30 761,996,217 34.27 34.23 34.27 34.08 36.54 21,795,241 34.962 -6.50%
2015-01-09 0 5 48.45 48.45 48.50 790,699,854 36.65 36.65 36.69 32.98 36.88 22,552,400 35.061 9.99%
2015-01-02 0 4 44.05 43.70 44.00 184,415,770 33.32 33.06 33.28 32.83 33.77 5,550,342 33.226 -0.34%
2014-12-24 0 3 44.20 44.00 44.30 272,239,422 33.43 33.28 33.51 32.53 33.51 8,275,997 32.895 1.49%
2014-12-19 0 5 43.55 43.50 43.55 521,382,807 32.94 32.90 32.94 31.62 34.08 15,759,547 33.084 -2.68%
2014-12-12 0 5 44.75 44.70 44.75 795,437,959 33.85 33.81 33.85 33.81 35.93 22,726,320 35.001 -5.79%
2014-12-05 0 5 47.50 47.30 47.60 897,778,085 35.93 35.78 36.01 35.74 37.07 24,845,416 36.135 0.21%
2014-11-28 0 5 47.40 47.20 47.35 643,025,584 35.85 35.70 35.82 35.25 36.65 17,876,270 35.971 0.00%
2014-11-21 0 5 47.40 47.40 47.50 737,144,667 35.85 35.85 35.93 34.46 36.69 20,640,735 35.713 0.64%
2014-11-14 0 5 47.10 47.15 47.40 1,253,237,614 35.63 35.67 35.85 35.17 37.33 35,019,926 35.786 -2.38%
2014-11-07 0 5 48.25 48.10 48.30 1,522,493,165 36.50 36.38 36.54 36.23 38.39 40,563,671 37.533 -4.08%
2014-10-31 0 5 50.30 50.05 50.55 3,284,952,309 38.05 37.86 38.24 34.30 41.94 90,157,387 36.436 -9.21%
2014-10-24 0 5 55.40 55.20 55.55 504,491,961 41.91 41.76 42.02 40.02 41.98 12,271,003 41.113 6.54%
2014-10-17 0 5 52.00 52.00 52.10 520,894,151 39.33 39.33 39.41 38.73 41.83 12,979,297 40.133 -0.57%
2014-10-10 0 5 52.30 52.50 52.55 613,071,390 39.56 39.71 39.75 38.12 40.92 15,407,080 39.792 2.95%
2014-10-03 0 3 50.80 50.75 51.00 409,459,525 38.43 38.39 38.58 37.59 39.15 10,664,707 38.394 -2.78%
2014-09-26 0 5 52.25 52.20 52.50 372,853,640 39.52 39.49 39.71 39.33 41.64 9,286,334 40.151 -3.95%
2014-09-19 0 5 54.40 54.20 54.50 473,895,394 41.15 41.00 41.23 40.89 42.51 11,376,363 41.656 -2.94%
2014-09-12 0 4 56.05 56.05 56.15 252,566,545 42.40 42.40 42.47 42.02 42.85 5,941,426 42.509 -0.62%
2014-09-05 0 5 56.40 56.30 56.40 542,928,770 42.66 42.59 42.66 41.23 43.00 12,905,428 42.070 3.01%
2014-08-29 0 5 54.75 54.75 54.95 1,126,431,828 41.41 41.41 41.57 40.13 44.59 27,303,524 41.256 -5.52%
2014-08-22 0 5 57.95 57.85 58.00 433,224,941 43.84 43.76 43.87 42.81 44.29 9,937,075 43.597 1.67%
2014-08-15 0 5 57.00 56.80 57.00 815,375,986 43.12 42.97 43.12 42.25 46.82 18,573,861 43.899 -1.38%
2014-08-08 0 5 57.80 57.60 57.85 358,821,900 43.72 43.57 43.76 41.87 44.59 8,261,898 43.431 3.03%
2014-08-01 0 5 56.10 56.10 56.15 388,053,349 42.44 42.44 42.47 41.00 43.12 9,249,393 41.954 -0.36%
2014-07-25 0 5 56.30 55.95 56.35 327,393,618 42.59 42.32 42.63 41.72 43.38 7,688,726 42.581 0.54%
2014-07-18 0 5 56.00 56.00 56.30 196,022,923 42.36 42.36 42.59 41.83 43.19 4,591,492 42.693 0.45%
2014-07-11 0 5 55.75 55.75 55.80 327,089,271 42.17 42.17 42.21 41.41 43.23 7,736,914 42.276 0.27%
2014-07-04 0 4 55.60 55.40 55.65 501,217,192 42.06 41.91 42.10 40.96 43.15 11,891,907 42.148 -0.45%
2014-06-27 0 5 55.85 55.75 55.90 607,343,227 42.25 42.17 42.28 41.45 43.72 14,292,228 42.495 -0.27%
2014-06-20 0 5 56.00 55.75 56.00 426,479,097 42.36 42.17 42.36 39.56 42.55 10,388,750 41.052 5.46%
2014-06-13 0 5 53.10 53.15 53.40 420,346,479 40.17 40.20 40.39 39.79 41.19 10,414,415 40.362 -1.21%
2014-06-06 0 4 53.75 53.65 53.95 408,580,498 40.66 40.58 40.81 39.64 43.04 9,876,836 41.368 -1.15%
2014-05-30 0 5 54.85 54.40 55.05 372,845,762 41.13 40.79 41.28 40.34 42.71 9,068,141 41.116 -3.18%
2014-05-23 0 5 56.65 56.45 56.70 808,636,359 42.48 42.33 42.52 39.63 42.85 19,447,360 41.581 6.99%
2014-05-16 0 5 52.95 52.95 53.10 469,171,930 39.71 39.71 39.82 36.82 40.01 12,077,552 38.847 5.90%
2014-05-09 0 4 50.00 49.95 50.05 689,515,956 37.49 37.46 37.53 35.99 40.94 18,320,436 37.636 -7.83%
2014-05-02 0 4 54.25 53.80 54.35 532,909,676 40.68 40.34 40.76 39.59 41.92 13,133,247 40.577 -1.90%
2014-04-25 0 4 55.30 55.30 55.40 519,517,899 41.47 41.47 41.54 41.36 43.98 12,141,951 42.787 -2.90%
2014-04-17 0 4 56.95 56.80 56.85 441,749,053 42.71 42.59 42.63 42.18 43.60 10,269,441 43.016 -2.32%
2014-04-11 0 5 58.30 58.00 58.45 685,935,567 43.72 43.49 43.83 40.61 44.28 16,236,912 42.245 6.19%
2014-04-04 0 5 54.90 54.90 54.95 496,944,280 41.17 41.17 41.21 39.56 43.60 12,002,280 41.404 4.37%
2014-03-28 0 5 52.60 52.45 52.70 708,135,458 39.44 39.33 39.52 35.62 41.32 18,344,459 38.602 4.78%
2014-03-21 0 5 50.20 50.10 50.85 459,131,716 37.64 37.57 38.13 37.01 39.07 12,207,129 37.612 0.20%
2014-03-14 0 5 50.10 49.80 50.20 593,838,603 37.57 37.34 37.64 37.31 39.63 15,371,144 38.633 -2.62%
2014-03-07 0 5 51.45 51.15 51.50 555,620,161 38.58 38.36 38.62 38.36 41.36 14,003,772 39.676 -6.28%
2014-02-28 0 5 54.90 54.35 54.95 612,816,048 41.17 40.76 41.21 39.07 41.36 15,171,258 40.393 3.88%
2014-02-21 0 5 52.85 52.60 53.00 560,454,653 39.63 39.44 39.74 38.28 40.42 14,182,038 39.519 3.12%
2014-02-14 0 5 51.25 51.25 51.45 762,693,025 38.43 38.43 38.58 36.59 38.92 20,267,532 37.631 0.99%
2014-02-07 0 4 50.75 50.55 50.75 1,195,219,110 38.06 37.91 38.06 35.47 38.58 32,791,853 36.449 0.79%
2014-01-30 0 4 50.35 50.30 50.85 823,989,582 37.76 37.72 38.13 36.82 39.97 21,667,340 38.029 -5.62%
2014-01-24 0 5 53.35 53.35 53.40 594,937,228 40.01 40.01 40.04 39.71 42.14 14,684,829 40.514 -3.61%
2014-01-17 0 5 55.35 55.35 55.50 909,790,908 41.51 41.51 41.62 39.41 42.59 22,285,639 40.824 4.24%
2014-01-10 0 5 53.10 52.95 53.45 823,222,948 39.82 39.71 40.08 39.48 43.15 19,982,358 41.197 -7.01%
2014-01-03 0 4 57.10 57.10 57.20 333,574,106 42.82 42.82 42.89 42.18 43.94 7,814,625 42.686 -0.61%
2013-12-27 0 3 57.45 57.45 57.75 256,214,224 43.08 43.08 43.30 40.91 44.02 6,052,136 42.335 5.41%
2013-12-20 0 5 54.50 54.50 54.65 747,621,032 40.87 40.87 40.98 38.47 42.67 18,457,161 40.506 5.11%
2013-12-13 0 5 51.85 51.60 52.00 607,940,390 38.88 38.69 38.99 38.21 39.71 15,565,731 39.056 0.29%
2013-12-06 0 5 51.70 51.70 51.90 1,160,205,290 38.77 38.77 38.92 38.54 41.06 29,154,988 39.794 -5.31%
2013-11-29 0 5 54.60 54.65 54.75 1,270,782,887 40.94 40.98 41.06 36.82 41.06 32,574,388 39.012 11.09%
2013-11-22 0 5 49.15 49.15 49.40 1,153,720,439 36.86 36.86 37.04 33.93 37.57 31,284,191 36.879 9.10%
2013-11-15 0 5 45.05 44.90 45.10 413,211,465 33.78 33.67 33.82 31.72 34.12 12,505,147 33.043 4.28%
2013-11-08 0 5 43.20 43.10 43.25 315,849,657 32.39 32.32 32.43 32.32 34.12 9,546,194 33.086 -4.64%
2013-11-01 0 5 45.30 45.35 45.40 304,761,173 33.97 34.01 34.04 33.29 34.76 8,915,636 34.183 -0.77%
2013-10-25 0 5 45.65 45.35 45.70 393,357,484 34.23 34.01 34.27 33.41 35.17 11,456,020 34.336 -0.98%
2013-10-18 0 4 46.10 46.05 46.25 385,138,778 34.57 34.53 34.68 34.23 35.58 11,057,606 34.830 1.32%
2013-10-11 0 5 45.50 45.40 45.70 718,330,248 34.12 34.04 34.27 33.33 35.36 20,767,620 34.589 1.34%
2013-10-04 0 4 44.90 44.50 45.00 339,241,131 33.67 33.37 33.74 32.09 34.04 10,299,400 32.938 2.86%
2013-09-27 0 5 43.65 43.65 44.05 502,697,424 32.73 32.73 33.03 31.72 34.04 15,316,450 32.821 -0.91%
2013-09-19 0 4 44.05 44.00 44.25 363,722,021 33.03 32.99 33.18 29.43 33.18 11,631,752 31.270 7.97%
2013-09-13 0 5 40.80 40.35 40.85 669,927,639 30.59 30.26 30.63 28.61 32.13 22,434,200 29.862 3.95%
2013-09-06 0 5 39.25 39.20 39.45 441,295,086 29.43 29.39 29.58 28.35 29.69 15,198,079 29.036 1.95%
2013-08-30 0 5 38.50 38.50 38.70 862,356,263 28.87 28.87 29.02 27.75 30.67 30,045,576 28.702 -1.41%
2013-08-23 0 5 39.05 39.05 39.25 600,792,156 29.28 29.28 29.43 28.72 30.33 20,428,898 29.409 0.26%
2013-08-16 0 4 38.95 38.85 38.95 568,744,041 29.21 29.13 29.21 28.87 30.93 19,004,156 29.927 -5.92%
2013-08-09 0 5 41.40 41.20 41.40 635,567,922 31.04 30.89 31.04 29.13 31.94 21,030,746 30.221 -1.90%
2013-08-02 0 5 42.20 41.90 42.30 391,153,225 31.64 31.42 31.72 30.82 32.69 12,217,152 32.017 -1.86%
2013-07-26 0 5 43.00 42.85 43.00 320,695,172 32.24 32.13 32.24 31.94 33.18 9,909,254 32.363 -0.69%
2013-07-19 0 5 43.30 43.10 43.40 351,210,512 32.47 32.32 32.54 32.09 33.59 10,707,929 32.799 -2.48%
2013-07-12 0 5 44.40 44.25 44.45 480,956,484 33.29 33.18 33.33 31.27 33.71 14,943,757 32.184 2.66%
2013-07-05 0 4 43.25 43.05 43.30 1,162,923,271 32.43 32.28 32.47 29.84 33.41 36,929,365 31.490 4.59%
2013-06-28 0 5 41.35 41.05 41.45 771,266,866 31.01 30.78 31.08 28.76 31.38 25,565,056 30.169 1.10%
2013-06-21 0 5 40.90 40.90 41.05 511,760,073 30.67 30.67 30.78 29.88 33.52 16,162,113 31.664 -5.65%
2013-06-14 0 4 43.35 43.10 43.50 689,983,321 32.51 32.32 32.62 32.17 33.74 20,919,442 32.983 1.05%
2013-06-07 0 5 42.90 42.85 43.10 639,130,818 32.17 32.13 32.32 31.91 33.56 19,632,578 32.555 -1.94%
2013-05-31 0 5 43.75 43.40 43.95 606,501,866 32.81 32.54 32.96 31.27 33.33 18,785,977 32.285 2.46%
2013-05-24 0 5 42.70 42.65 42.90 1,007,899,671 32.02 31.98 32.17 30.32 33.40 31,406,385 32.092 -2.61%
2013-05-16 0 4 44.30 44.30 44.55 514,998,800 32.88 32.88 33.06 31.58 33.92 15,806,273 32.582 0.80%
2013-05-10 0 5 43.95 43.90 44.00 441,025,030 32.62 32.58 32.65 32.51 34.14 13,288,877 33.188 -3.93%
2013-05-03 0 4 45.75 45.70 45.75 607,977,642 33.95 33.92 33.95 31.99 34.84 18,377,100 33.083 5.41%
2013-04-26 0 5 43.40 43.35 43.50 374,330,103 32.21 32.17 32.28 31.32 32.51 11,673,747 32.066 1.52%
2013-04-19 0 5 42.75 42.65 42.85 336,181,634 31.73 31.65 31.80 31.17 32.69 10,500,218 32.017 -2.62%
2013-04-12 0 5 43.90 43.85 44.10 469,190,589 32.58 32.54 32.73 30.58 33.84 14,611,612 32.111 4.65%
2013-04-05 0 3 41.95 41.95 42.20 302,323,622 31.13 31.13 31.32 30.98 32.54 9,571,390 31.586 -2.44%
2013-03-28 0 4 43.00 42.80 43.00 607,504,601 31.91 31.76 31.91 30.87 33.10 18,907,868 32.130 -0.58%
2013-03-22 0 5 43.25 43.15 43.50 674,478,848 32.10 32.02 32.28 30.17 32.62 21,375,027 31.555 3.72%
2013-03-15 0 5 41.70 41.90 42.00 779,435,001 30.95 31.10 31.17 28.65 31.32 25,646,014 30.392 3.22%
2013-03-08 0 5 40.40 40.25 40.40 405,550,678 29.98 29.87 29.98 28.05 30.06 13,798,877 29.390 2.15%
2013-03-01 0 5 39.55 39.50 39.55 302,281,716 29.35 29.31 29.35 27.53 29.35 10,702,158 28.245 5.33%
2013-02-22 0 5 37.55 37.50 37.60 287,421,952 27.87 27.83 27.90 27.68 28.94 10,192,814 28.198 -2.21%
2013-02-15 0 2 38.40 38.35 38.55 153,576,384 28.50 28.46 28.61 28.16 30.06 5,334,651 28.788 -2.66%
2013-02-08 0 5 39.45 39.50 39.70 481,868,533 29.28 29.31 29.46 27.50 29.57 16,932,257 28.459 2.87%
2013-02-01 0 5 38.35 38.15 38.40 950,296,824 28.46 28.31 28.50 26.20 28.83 34,778,043 27.325 -0.13%
2013-01-25 0 5 38.40 38.20 38.60 585,018,662 28.50 28.35 28.65 25.68 28.68 21,231,635 27.554 9.87%
2013-01-18 0 5 34.95 34.90 35.00 411,770,229 25.94 25.90 25.98 25.05 26.16 16,188,082 25.437 2.79%
2013-01-11 0 5 34.00 33.95 34.05 552,882,302 25.23 25.20 25.27 24.49 25.64 21,951,380 25.187 2.87%
2013-01-04 0 4 33.05 33.00 33.05 317,143,610 24.53 24.49 24.53 24.34 25.83 12,688,140 24.995 -1.93%
2012-12-28 0 3 33.70 33.60 33.75 100,113,717 25.01 24.94 25.05 24.38 25.05 4,056,995 24.677 0.60%
2012-12-21 0 5 33.50 33.30 33.55 320,791,627 24.86 24.71 24.90 24.12 24.94 13,111,274 24.467 1.06%
2012-12-14 0 5 33.15 33.20 33.25 416,753,621 24.60 24.64 24.68 24.42 25.42 16,694,411 24.964 -1.78%
2012-12-07 0 5 33.75 33.60 33.90 295,664,718 25.05 24.94 25.16 24.90 27.61 11,444,052 25.836 -3.30%
2012-11-30 0 5 34.90 34.90 35.00 165,077,442 25.90 25.90 25.98 24.75 26.05 6,541,907 25.234 0.72%
2012-11-23 0 5 34.65 34.60 34.70 155,371,870 25.72 25.68 25.75 24.23 25.86 6,174,765 25.162 3.28%
2012-11-16 0 5 33.55 33.50 33.60 211,775,867 24.90 24.86 24.94 24.23 25.27 8,546,288 24.780 1.98%
2012-11-09 0 5 32.90 32.75 32.95 452,414,382 24.42 24.31 24.45 23.86 25.34 18,361,646 24.639 1.23%
2012-11-02 0 5 32.50 32.50 33.05 282,802,240 24.12 24.12 24.53 23.04 24.53 11,822,775 23.920 1.56%
2012-10-26 0 4 32.00 31.85 32.00 174,267,283 23.75 23.64 23.75 23.23 24.12 7,345,951 23.723 1.27%
2012-10-19 0 5 31.60 31.60 31.70 231,131,517 23.45 23.45 23.53 23.30 24.71 9,613,597 24.042 -2.02%
2012-10-12 0 5 32.25 32.05 32.30 293,335,379 23.93 23.79 23.97 23.04 24.53 12,307,666 23.834 1.57%
2012-10-05 0 3 31.75 31.75 31.80 154,926,242 23.56 23.56 23.60 23.38 25.98 6,437,957 24.065 -2.76%
2012-09-28 0 5 32.65 32.50 32.70 185,775,186 24.23 24.12 24.27 23.19 24.31 7,804,744 23.803 3.32%
2012-09-21 0 5 31.60 31.60 31.80 322,889,211 23.45 23.45 23.60 22.56 23.90 13,849,688 23.314 -1.25%
2012-09-14 0 5 32.00 32.00 32.15 312,259,432 23.75 23.75 23.86 23.16 24.27 13,179,607 23.693 -0.78%
2012-09-07 0 5 32.25 32.15 32.25 390,150,996 23.93 23.86 23.93 22.56 24.12 16,613,756 23.484 5.39%
2012-08-31 0 5 30.60 30.50 30.85 174,594,395 22.71 22.64 22.90 21.49 23.19 7,724,581 22.602 3.20%
2012-08-24 0 5 29.65 29.70 29.85 167,182,035 22.00 22.04 22.15 21.19 22.19 7,716,410 21.666 0.00%
2012-08-17 0 5 29.65 29.55 29.65 75,138,866 22.00 21.93 22.00 21.37 22.26 3,439,094 21.848 0.00%
2012-08-10 0 5 29.65 29.60 29.70 119,597,968 22.00 21.97 22.04 20.78 22.52 5,564,454 21.493 2.95%
2012-08-03 0 5 28.80 28.60 28.80 175,790,644 21.37 21.23 21.37 21.00 22.34 8,147,984 21.575 0.70%
2012-07-27 0 5 28.60 28.60 28.80 163,792,616 21.23 21.23 21.37 19.85 21.41 7,950,231 20.602 3.06%
2012-07-20 0 5 27.75 27.60 27.80 180,951,568 20.59 20.48 20.63 20.26 20.93 8,796,896 20.570 0.18%
2012-07-13 0 5 27.70 27.70 27.80 450,091,346 20.56 20.56 20.63 20.19 21.30 21,655,116 20.785 -3.48%
2012-07-06 0 4 28.70 28.65 28.75 248,689,321 21.30 21.26 21.34 20.19 21.34 11,920,906 20.862 5.90%
2012-06-29 0 5 27.10 27.00 27.15 281,686,479 20.11 20.04 20.15 19.77 21.09 13,941,955 20.204 1.53%
2012-06-22 0 5 27.05 27.05 27.15 244,718,354 19.81 19.81 19.88 19.19 21.68 11,962,424 20.457 -7.20%
2012-06-15 0 5 29.15 28.90 29.15 247,329,625 21.35 21.16 21.35 20.73 21.53 11,621,328 21.282 0.87%
2012-06-08 0 5 28.90 28.85 28.90 410,112,672 21.16 21.13 21.16 20.18 21.60 19,665,432 20.854 -1.70%
2012-06-01 0 5 29.40 29.20 29.50 302,708,012 21.53 21.38 21.60 19.63 22.48 14,319,899 21.139 9.29%
2012-05-25 0 5 26.90 26.85 27.00 235,715,193 19.70 19.66 19.77 19.55 20.29 11,800,079 19.976 -0.74%
2012-05-18 0 5 27.10 27.05 27.15 230,940,909 19.85 19.81 19.88 19.74 20.94 11,376,530 20.300 -4.91%
2012-05-11 0 5 28.50 28.40 28.50 307,267,339 20.87 20.80 20.87 19.59 21.05 14,961,652 20.537 5.56%
2012-05-04 0 4 27.00 26.85 27.00 216,668,369 19.77 19.66 19.77 19.30 20.03 10,964,082 19.762 2.27%
2012-04-27 0 5 26.40 26.25 26.40 209,423,450 19.33 19.22 19.33 18.78 19.92 10,849,425 19.303 -2.94%
2012-04-20 0 5 27.20 27.05 27.25 162,917,043 19.92 19.81 19.96 19.66 20.10 8,187,840 19.897 -0.18%
2012-04-13 0 4 27.25 27.15 27.25 183,768,813 19.96 19.88 19.96 19.66 20.54 9,232,472 19.905 -3.02%
2012-04-05 0 3 28.10 27.90 28.10 175,910,985 20.58 20.43 20.58 19.70 20.69 8,698,995 20.222 4.85%
2012-03-30 0 5 26.80 26.80 27.00 141,020,742 19.63 19.63 19.77 19.44 20.73 7,036,257 20.042 -2.72%
2012-03-23 0 5 27.55 27.35 27.60 346,226,980 20.18 20.03 20.21 19.11 21.46 17,062,410 20.292 1.66%
2012-03-16 0 5 27.10 27.00 27.10 258,318,024 19.85 19.77 19.85 18.89 19.99 13,301,782 19.420 2.85%
2012-03-09 0 5 26.35 26.35 26.50 147,245,177 19.30 19.30 19.41 18.75 20.43 7,614,067 19.339 -1.31%
2012-03-02 0 5 26.70 26.60 26.65 364,046,504 19.55 19.48 19.52 18.56 19.92 19,081,807 19.078 -0.56%
2012-02-24 0 5 26.85 26.85 26.90 145,585,409 19.66 19.66 19.70 18.45 19.70 7,664,025 18.996 6.13%
2012-02-17 0 5 25.30 25.30 25.50 257,855,827 18.53 18.53 18.67 18.09 19.41 13,782,128 18.709 -5.24%
2012-02-10 0 5 26.70 26.70 26.85 435,749,956 19.55 19.55 19.66 17.83 19.66 23,160,598 18.814 8.98%
2012-02-03 0 5 24.50 24.45 24.50 288,707,904 17.94 17.91 17.94 16.84 17.94 16,591,819 17.401 4.70%
2012-01-27 0 2 23.40 23.35 23.40 166,764,908 17.14 17.10 17.14 16.66 17.21 9,816,777 16.988 3.77%
2012-01-20 0 5 22.55 22.50 22.55 706,293,706 16.51 16.48 16.51 16.33 17.03 42,661,296 16.556 -2.80%
2012-01-13 0 5 23.20 23.15 23.20 436,808,618 16.99 16.95 16.99 16.07 18.31 25,434,875 17.174 -4.72%
2012-01-06 0 4 24.35 24.15 24.45 145,689,411 17.83 17.69 17.91 17.50 18.38 8,064,223 18.066 -2.21%
2011-12-30 0 3 24.90 24.75 24.90 194,720,020 18.24 18.13 18.24 17.91 18.38 10,689,518 18.216 -0.40%
2011-12-23 0 5 25.00 24.75 25.10 260,322,214 18.31 18.13 18.38 16.84 18.38 14,466,097 17.995 7.07%
2011-12-16 1 5 23.35 23.35 23.40 538,966,601 17.10 17.10 17.14 16.22 21.75 29,894,116 18.029 -13.84%
2011-12-09 3 5 - - - 53,899,582 19.85 - - 19.74 20.36 2,699,402 19.967 -0.73%
2011-12-02 0 5 27.30 27.25 27.55 241,570,996 19.99 19.96 20.18 19.22 20.51 12,084,101 19.991 4.40%
2011-11-25 0 5 26.15 25.95 26.20 124,194,513 19.15 19.00 19.19 17.87 20.03 6,437,405 19.293 -3.15%
2011-11-18 0 5 27.00 26.95 27.00 173,843,450 19.77 19.74 19.77 19.70 21.20 8,538,628 20.360 -2.88%
2011-11-11 0 5 27.80 27.80 27.95 125,293,566 20.36 20.36 20.47 19.88 21.16 6,151,519 20.368 1.65%
2011-11-04 0 5 27.35 27.30 27.35 187,364,261 20.03 19.99 20.03 19.63 21.02 9,354,880 20.029 -0.73%
2011-10-28 0 5 27.55 27.25 27.55 216,629,427 20.18 19.96 20.18 19.48 21.24 10,681,100 20.282 1.10%
2011-10-21 0 5 27.25 27.10 27.25 168,041,831 19.96 19.85 19.96 19.19 20.43 8,408,500 19.985 0.00%
2011-10-14 0 5 27.25 27.35 27.40 251,296,604 19.96 20.03 20.07 19.19 20.14 12,739,319 19.726 4.01%
2011-10-07 0 4 26.20 25.90 26.25 229,966,803 19.19 18.97 19.22 16.81 19.22 12,818,230 17.941 2.75%
2011-09-30 0 4 25.50 25.30 25.65 396,034,548 18.67 18.53 18.78 15.82 19.33 21,836,708 18.136 2.62%
2011-09-23 0 5 24.85 24.80 24.90 311,593,607 18.20 18.16 18.24 17.47 20.87 16,206,419 19.227 -12.04%
2011-09-16 0 4 28.25 28.00 28.20 266,177,379 20.69 20.51 20.65 19.41 20.80 13,222,275 20.131 -2.08%
2011-09-09 0 5 28.85 28.70 29.00 199,975,209 21.13 21.02 21.24 19.30 21.24 9,694,726 20.627 1.05%
2011-09-02 0 5 28.55 28.30 28.60 240,533,533 20.91 20.73 20.94 19.08 21.53 11,882,727 20.242 10.66%
2011-08-26 0 5 25.80 25.60 25.80 197,620,456 18.89 18.75 18.89 17.76 19.99 10,734,278 18.410 -0.39%
2011-08-19 0 5 25.90 25.85 26.00 195,661,817 18.97 18.93 19.04 18.60 19.19 10,322,140 18.956 1.37%
2011-08-12 0 5 25.55 25.50 25.70 296,216,372 18.71 18.67 18.82 18.20 19.92 15,581,142 19.011 -8.42%
2011-08-05 0 5 27.90 27.80 27.90 285,101,139 20.43 20.36 20.43 18.82 21.68 14,120,379 20.191 6.08%
2011-07-29 0 5 26.30 26.25 26.30 160,580,332 19.26 19.22 19.26 19.19 20.62 8,156,422 19.688 -3.84%
2011-07-22 0 5 27.35 27.25 27.35 265,813,125 20.03 19.96 20.03 19.52 20.58 13,285,847 20.007 -2.15%
2011-07-15 0 5 27.95 27.80 27.95 161,406,462 20.47 20.36 20.47 18.97 20.65 8,098,774 19.930 1.08%
2011-07-08 0 5 27.65 27.45 27.70 279,497,515 20.25 20.10 20.29 19.41 21.02 13,952,758 20.032 4.73%
2011-06-30 0 4 26.40 26.20 26.50 179,959,192 19.33 19.19 19.41 18.13 19.37 9,535,655 18.872 5.39%
2011-06-24 0 5 25.05 25.05 25.10 174,919,237 18.35 18.35 18.38 18.20 19.77 9,303,439 18.802 -4.39%
2011-06-17 0 5 26.20 26.20 26.40 292,574,351 19.19 19.19 19.33 19.15 20.83 14,553,842 20.103 -2.60%
2011-06-10 0 4 26.90 26.60 26.95 142,713,988 19.70 19.48 19.74 19.30 19.74 7,334,372 19.458 -0.55%
2011-06-03 0 5 27.05 27.05 27.10 143,057,368 19.81 19.81 19.85 19.41 20.07 7,239,090 19.762 0.19%
2011-05-27 0 5 27.00 26.80 27.00 170,040,200 19.77 19.63 19.77 19.44 21.09 8,500,730 20.003 -4.29%
2011-05-20 0 5 28.55 28.45 28.80 158,313,939 20.66 20.59 20.84 19.75 21.27 7,681,438 20.610 2.51%
2011-05-13 0 4 27.85 27.85 27.90 145,548,134 20.15 20.15 20.19 19.36 20.41 7,280,221 19.992 3.34%
2011-05-06 0 4 26.95 26.90 27.15 210,000,415 19.50 19.47 19.65 19.14 19.83 10,764,993 19.508 1.32%
2011-04-29 0 4 26.60 26.40 26.70 195,967,090 19.25 19.10 19.32 18.85 20.41 9,970,092 19.655 -3.97%
2011-04-21 0 4 27.70 27.50 27.85 229,257,775 20.04 19.90 20.15 18.96 20.48 11,664,046 19.655 2.59%
2011-04-15 0 5 27.00 26.80 27.00 342,046,284 19.54 19.39 19.54 17.69 19.83 18,145,955 18.850 9.31%
2011-04-08 0 4 24.70 24.70 24.80 369,193,942 17.87 17.87 17.95 17.29 18.09 20,904,573 17.661 1.02%
2011-04-01 0 5 24.45 24.40 24.45 419,293,445 17.69 17.66 17.69 16.79 18.34 23,956,437 17.502 -6.50%
2011-03-25 0 5 26.15 26.00 26.15 368,669,143 18.92 18.81 18.92 17.51 18.96 20,305,011 18.157 7.61%
2011-03-18 0 5 24.30 24.25 24.35 653,921,490 17.58 17.55 17.62 17.00 18.67 36,822,971 17.759 -0.41%
2011-03-11 0 5 24.40 24.35 24.50 152,492,275 17.66 17.62 17.73 17.26 18.02 8,642,787 17.644 -1.61%
2011-03-04 0 5 24.80 24.80 24.85 315,874,988 17.95 17.95 17.98 16.43 18.16 18,378,660 17.187 4.42%
2011-02-25 0 5 23.75 23.75 23.80 223,707,639 17.19 17.19 17.22 16.97 18.05 12,881,105 17.367 -1.86%
2011-02-18 0 5 24.20 23.90 24.20 325,008,249 17.51 17.29 17.51 16.43 18.85 18,353,157 17.709 5.68%
2011-02-11 0 5 22.90 22.85 23.00 394,662,542 16.57 16.53 16.64 16.28 18.24 22,889,335 17.242 -5.37%
2011-02-02 0 3 24.20 24.15 24.25 233,446,248 17.51 17.48 17.55 16.57 17.66 13,726,648 17.007 2.11%
2011-01-28 0 5 23.70 23.60 23.70 252,672,765 17.15 17.08 17.15 17.08 18.63 14,312,609 17.654 -5.01%
2011-01-21 0 5 24.95 24.90 25.00 162,551,932 18.05 18.02 18.09 17.84 18.60 8,926,757 18.210 -2.92%
2011-01-14 0 5 25.70 25.50 25.70 136,290,946 18.60 18.45 18.60 17.58 18.89 7,423,170 18.360 3.63%
2011-01-07 0 5 24.80 24.50 24.80 169,413,148 17.95 17.73 17.95 16.75 18.27 9,492,060 17.848 6.44%
2010-12-31 0 4 23.30 23.25 23.55 65,531,669 16.86 16.82 17.04 16.39 17.11 3,902,921 16.790 -0.21%
2010-12-24 0 5 23.35 23.20 23.55 103,293,064 16.90 16.79 17.04 16.79 17.66 6,033,453 17.120 -2.51%
2010-12-17 0 5 23.95 23.85 23.95 172,203,071 17.33 17.26 17.33 16.86 18.02 9,845,175 17.491 -0.21%
2010-12-10 0 5 24.00 23.65 24.00 360,921,016 17.37 17.11 17.37 17.04 18.20 20,540,591 17.571 -3.81%
2010-12-03 0 5 24.95 24.85 24.90 279,462,005 18.05 17.98 18.02 16.14 18.24 16,390,537 17.050 2.04%
2010-11-26 0 5 24.45 24.15 24.50 214,507,850 17.69 17.48 17.73 17.00 18.78 12,095,633 17.734 4.94%
2010-11-19 0 5 23.30 23.05 23.25 151,450,927 16.86 16.68 16.82 16.50 18.24 8,790,336 17.229 -6.43%
2010-11-12 0 5 24.90 24.80 25.00 233,578,477 18.02 17.95 18.09 17.58 18.56 12,948,516 18.039 0.40%
2010-11-05 0 5 24.80 24.70 24.85 284,026,270 17.95 17.87 17.98 17.08 19.18 15,501,440 18.323 6.44%
2010-10-29 0 5 23.30 23.10 23.35 166,879,790 16.86 16.72 16.90 16.43 17.69 9,870,290 16.907 -1.27%
2010-10-22 0 5 23.60 23.60 23.70 148,922,776 17.08 17.08 17.15 16.64 17.62 8,684,742 17.148 1.29%
2010-10-15 0 5 23.30 23.25 23.40 206,417,310 16.86 16.82 16.93 16.50 17.26 12,242,358 16.861 -1.69%
2010-10-08 0 5 23.70 23.65 23.70 211,331,600 17.15 17.11 17.15 16.46 17.29 12,437,929 16.991 6.28%
2010-09-30 0 4 22.30 22.30 22.55 205,838,756 16.14 16.14 16.32 15.49 16.68 12,781,975 16.104 -2.19%
2010-09-24 0 4 22.80 22.75 23.00 162,954,360 16.50 16.46 16.64 16.10 17.19 9,801,706 16.625 -4.00%
2010-09-17 0 5 23.75 23.55 23.80 438,700,646 17.19 17.04 17.22 15.67 17.44 26,051,451 16.840 9.70%
2010-09-10 0 5 21.65 21.65 21.80 269,694,909 15.67 15.67 15.77 14.76 15.96 17,528,002 15.387 3.84%
2010-09-03 0 5 20.85 20.85 20.90 438,171,977 15.09 15.09 15.12 14.34 15.77 29,214,222 14.999 6.27%
2010-08-27 0 5 19.62 19.62 19.66 333,393,101 14.20 14.20 14.23 12.91 14.30 24,435,940 13.644 9.00%
2010-08-20 0 5 18.00 18.00 18.18 245,788,352 13.03 13.03 13.16 12.84 13.43 18,707,989 13.138 -3.33%
2010-08-13 0 5 18.62 18.62 18.72 203,085,120 13.47 13.47 13.55 12.91 14.01 15,139,703 13.414 -1.90%
2010-08-06 0 5 18.98 19.02 19.08 238,836,701 13.73 13.76 13.81 13.24 14.26 17,264,544 13.834 3.26%
2010-07-30 0 5 18.38 18.34 18.38 149,618,229 13.30 13.27 13.30 13.04 13.44 11,306,973 13.232 0.00%
2010-07-23 0 5 18.38 18.34 18.38 162,714,473 13.30 13.27 13.30 12.68 13.46 12,472,511 13.046 2.11%
2010-07-16 0 5 18.00 17.96 18.00 144,717,075 13.03 13.00 13.03 12.92 13.56 10,913,858 13.260 -2.28%
2010-07-09 0 5 18.42 18.40 18.44 217,525,324 13.33 13.31 13.34 12.65 13.52 16,586,521 13.115 3.83%
2010-07-02 0 4 17.74 17.74 17.80 252,889,918 12.84 12.84 12.88 12.04 12.88 20,171,543 12.537 2.90%
2010-06-25 0 5 17.24 17.24 17.26 388,911,591 12.48 12.48 12.49 12.26 13.57 30,029,101 12.951 -2.13%
2010-06-18 0 4 17.82 17.84 17.98 766,650,669 12.75 12.76 12.86 11.24 13.52 62,368,138 12.292 9.86%
2010-06-11 0 5 16.22 16.20 16.22 1,632,852,331 11.60 11.59 11.60 9.771 11.64 154,183,334 10.590 -1.10%
2010-06-04 0 5 16.40 16.40 16.42 2,468,426,441 11.73 11.73 11.75 10.61 15.16 206,794,601 11.937 -21.34%
2010-05-28 0 5 20.85 20.80 20.95 431,161,149 14.91 14.88 14.99 14.16 16.02 29,155,090 14.789 -7.54%
2010-05-20 0 4 22.55 22.55 22.60 387,303,334 16.13 16.13 16.17 15.45 17.24 23,190,012 16.701 -6.63%
2010-05-14 0 5 24.15 24.15 24.20 282,513,396 17.27 17.27 17.31 15.52 17.60 16,847,967 16.768 8.78%
2010-05-07 0 5 22.20 21.90 22.20 267,533,683 15.88 15.66 15.88 14.34 16.99 16,944,285 15.789 -6.92%
2010-04-30 0 5 23.85 23.65 23.90 394,909,194 17.06 16.92 17.10 16.24 18.20 22,982,598 17.183 -1.04%
2010-04-23 0 5 24.10 24.05 24.20 312,761,316 17.24 17.20 17.31 15.77 17.49 18,499,006 16.907 4.78%
2010-04-16 0 5 23.00 22.85 23.00 410,716,481 16.45 16.34 16.45 15.88 17.17 24,652,030 16.661 1.32%
2010-04-09 0 3 22.70 22.70 23.00 419,745,973 16.24 16.24 16.45 15.66 18.45 26,076,119 16.097 6.57%
2010-04-01 0 4 21.30 21.25 21.50 216,007,050 15.24 15.20 15.38 13.76 15.38 15,022,568 14.379 6.50%
2010-03-26 0 5 20.00 20.00 20.20 180,195,993 14.31 14.31 14.45 13.32 14.45 13,056,216 13.802 6.16%
2010-03-19 0 5 18.84 18.90 18.98 86,405,611 13.48 13.52 13.58 13.23 13.88 6,393,033 13.516 0.21%
2010-03-12 0 5 18.80 18.80 18.84 152,312,718 13.45 13.45 13.48 13.23 13.95 11,183,574 13.619 2.06%
2010-03-05 0 5 18.42 18.40 18.42 202,672,550 13.18 13.16 13.18 12.92 13.55 15,334,737 13.217 -1.18%
2010-02-26 0 5 18.64 18.56 18.68 83,568,383 13.33 13.28 13.36 13.06 13.59 6,273,568 13.321 1.86%
2010-02-19 0 3 18.30 18.08 18.34 75,056,592 13.09 12.93 13.12 12.90 13.95 5,583,338 13.443 -1.19%
2010-02-12 0 5 18.52 18.50 18.52 226,748,598 13.25 13.23 13.25 11.83 13.50 17,630,620 12.861 8.18%
2010-02-05 0 5 17.12 17.06 17.10 262,300,009 12.25 12.20 12.23 12.02 13.28 20,750,326 12.641 -7.26%
2010-01-29 0 5 18.46 18.46 18.50 565,665,112 13.20 13.20 13.23 12.95 14.81 40,899,440 13.831 -7.24%
2010-01-22 0 5 19.90 19.64 19.82 365,223,889 14.23 14.05 14.18 13.38 15.24 25,471,190 14.339 -3.86%
2010-01-15 0 5 20.70 20.70 20.80 469,416,435 14.81 14.81 14.88 13.99 15.92 32,377,188 14.498 -5.26%
2010-01-08 0 5 21.85 21.70 21.95 359,097,497 15.63 15.52 15.70 14.21 16.17 23,504,074 15.278 9.25%
2009-12-31 0 4 20.00 19.82 20.00 139,050,937 14.31 14.18 14.31 14.01 14.38 9,772,100 14.229 1.83%
2009-12-24 0 4 19.64 19.62 19.64 150,290,394 14.05 14.03 14.05 13.40 14.45 10,856,853 13.843 5.48%
2009-12-18 0 5 18.62 18.60 18.64 203,830,166 13.32 13.30 13.33 13.16 14.13 14,900,827 13.679 -1.59%
2009-12-11 0 5 18.92 18.88 19.00 254,939,445 13.53 13.50 13.59 13.49 15.02 18,230,435 13.984 -5.21%
2009-12-04 0 5 19.96 19.90 19.98 806,943,831 14.28 14.23 14.29 13.23 14.48 57,924,881 13.931 9.43%
2009-11-27 0 5 18.24 18.40 18.44 528,318,199 13.05 13.16 13.19 12.85 14.48 38,270,930 13.805 -0.87%
2009-11-20 0 5 18.40 18.32 18.40 459,728,564 13.16 13.10 13.16 13.02 14.08 33,964,385 13.536 -1.39%
2009-11-13 0 5 18.66 18.64 18.68 366,497,883 13.35 13.33 13.36 13.09 14.59 26,527,283 13.816 2.19%
2009-11-06 0 5 18.26 18.18 18.40 204,107,975 13.06 13.00 13.16 11.59 13.30 16,268,118 12.547 9.21%
2009-10-30 0 4 16.72 16.72 16.74 189,564,610 11.96 11.96 11.97 11.76 12.37 15,705,197 12.070 -3.80%
2009-10-23 0 5 17.38 17.36 17.40 294,764,592 12.43 12.42 12.45 12.16 13.60 23,372,288 12.612 -2.03%
2009-10-16 0 5 17.74 17.60 17.74 194,965,923 12.69 12.59 12.69 11.09 12.69 16,389,615 11.896 15.95%
2009-10-09 0 5 15.30 15.26 15.30 130,973,409 10.94 10.92 10.94 10.51 11.56 11,974,477 10.938 -0.78%
2009-10-02 0 4 15.42 15.42 15.56 82,663,140 11.03 11.03 11.13 10.56 11.13 7,598,328 10.879 2.53%
2009-09-25 0 5 15.04 15.02 15.08 158,038,468 10.76 10.74 10.79 10.66 11.63 14,118,008 11.194 -2.34%
2009-09-18 0 5 15.40 15.32 15.40 145,881,643 11.02 10.96 11.02 9.585 11.43 13,581,546 10.741 12.74%
2009-09-11 0 5 13.66 13.68 13.86 149,058,064 9.771 9.785 9.914 8.841 10.39 15,493,039 9.6210 10.16%
2009-09-04 0 5 12.40 12.40 12.46 19,811,591 8.870 8.870 8.913 8.626 8.998 2,246,001 8.8208 0.16%
2009-08-28 0 5 12.38 12.32 12.38 78,718,560 8.855 8.812 8.855 8.440 9.199 9,055,082 8.6933 6.91%
2009-08-21 0 5 11.58 11.58 11.72 69,510,402 8.283 8.283 8.383 7.925 8.698 8,398,005 8.2770 -3.50%
2009-08-14 0 5 12.00 11.98 12.00 621,130,342 8.583 8.569 8.583 8.555 9.571 71,924,301 8.6359 -7.69%
2009-08-07 0 5 13.00 12.96 13.00 59,375,267 9.299 9.270 9.299 8.870 9.513 6,439,354 9.2207 1.25%
2009-07-31 0 5 12.84 12.66 12.86 53,860,107 9.184 9.056 9.199 8.955 9.728 5,793,123 9.2972 -2.73%
2009-07-24 0 5 13.20 13.06 13.20 100,768,542 9.442 9.342 9.442 9.027 9.442 10,847,085 9.2899 1.54%
2009-07-17 0 5 13.00 13.00 13.02 37,491,878 9.299 9.299 9.313 8.927 9.442 4,078,911 9.1916 1.72%
2009-07-10 0 5 12.78 12.62 12.78 41,371,742 9.141 9.027 9.141 8.526 9.442 4,610,584 8.9732 0.95%
2009-07-03 0 4 12.66 12.64 12.66 510,670,550 9.056 9.041 9.056 8.898 10.01 60,445,978 8.4484 -4.38%
2009-06-26 0 5 13.24 13.18 13.24 103,015,996 9.470 9.428 9.470 8.083 9.728 11,381,554 9.0511 8.88%
2009-06-19 0 5 12.16 11.98 12.16 129,506,780 8.698 8.569 8.698 8.383 9.356 14,701,751 8.8089 -1.78%
2009-06-12 0 5 12.38 12.38 12.50 113,077,195 8.855 8.855 8.941 8.727 10.01 12,034,331 9.3962 -1.75%
2009-06-05 0 5 12.60 12.40 12.60 183,216,470 9.013 8.870 9.013 8.440 9.070 21,366,932 8.5748 5.00%
2009-05-29 0 4 12.00 12.00 12.04 132,153,482 8.583 8.583 8.612 8.312 8.870 15,434,059 8.5625 1.18%
2009-05-22 0 5 11.86 11.86 12.00 102,206,764 8.483 8.483 8.583 7.367 9.871 12,453,956 8.2068 12.28%
2009-05-15 0 5 10.74 10.70 10.74 113,130,978 7.556 7.527 7.556 6.951 7.584 15,646,473 7.2304 3.87%
2009-05-08 0 5 10.34 10.22 10.36 125,531,490 7.274 7.190 7.288 7.218 8.217 16,239,794 7.7299 -3.18%
2009-04-30 0 4 10.68 10.66 10.68 62,888,878 7.513 7.499 7.513 7.077 8.090 8,227,504 7.6437 1.52%
2009-04-24 0 5 10.52 10.52 10.62 148,743,440 7.401 7.401 7.471 6.789 8.090 20,146,013 7.3833 3.34%
2009-04-17 0 4 10.18 10.12 10.18 140,751,274 7.162 7.119 7.162 6.514 7.753 19,784,106 7.1144 11.01%
2009-04-09 0 4 9.170 9.020 9.180 54,420,860 6.451 6.346 6.458 5.691 6.564 8,924,027 6.0982 14.05%
2009-04-03 0 5 8.040 8.040 8.050 27,072,918 5.656 5.656 5.663 5.452 5.762 4,830,176 5.6050 2.94%
2009-03-27 0 5 7.810 7.810 7.840 31,490,911 5.494 5.494 5.515 5.276 5.614 5,796,780 5.4325 0.26%
2009-03-20 0 5 7.790 7.670 7.790 41,696,477 5.480 5.396 5.480 5.248 5.628 7,743,941 5.3844 -2.63%
2009-03-13 0 5 8.000 7.930 8.000 23,397,513 5.628 5.579 5.628 5.487 5.769 4,137,938 5.6544 -1.84%
2009-03-06 0 5 8.150 8.100 8.200 18,468,635 5.733 5.698 5.769 5.347 5.846 3,268,757 5.6500 -1.81%
2009-02-27 0 5 8.300 8.240 8.300 61,337,904 5.839 5.797 5.839 5.030 5.909 10,898,742 5.6280 12.93%
2009-02-20 0 5 7.350 7.350 7.400 48,138,480 5.171 5.171 5.206 5.051 5.382 9,222,537 5.2197 -3.67%
2009-02-13 0 5 7.630 7.630 7.670 70,588,414 5.368 5.368 5.396 4.903 5.459 13,945,250 5.0618 9.31%
2009-02-06 0 5 6.980 6.980 7.000 103,956,589 4.910 4.910 4.924 4.713 4.967 21,257,036 4.8905 -0.29%
2009-01-30 0 2 7.000 6.900 7.000 32,005,940 4.924 4.854 4.924 4.713 5.150 6,419,386 4.9858 -1.41%
2009-01-23 0 5 7.100 7.100 7.200 28,274,234 4.995 4.995 5.065 4.742 5.072 5,732,813 4.9320 -0.98%
2009-01-16 0 5 7.170 7.120 7.170 17,476,880 5.044 5.009 5.044 5.037 5.375 3,354,684 5.2097 -5.78%
2009-01-09 0 5 7.610 7.610 7.680 11,913,624 5.354 5.354 5.403 5.241 5.642 2,167,834 5.4956 -1.04%
2009-01-02 0 4 7.690 7.690 7.760 11,066,911 5.410 5.410 5.459 4.910 5.797 2,043,798 5.4149 10.33%
2008-12-24 0 3 6.970 6.800 6.980 2,931,418 4.903 4.784 4.910 4.678 5.030 603,559 4.8569 -0.43%
2008-12-19 0 5 7.000 7.000 7.010 25,066,439 4.924 4.924 4.931 4.812 5.431 4,889,878 5.1262 -6.67%
2008-12-12 0 5 7.500 7.300 7.480 36,856,265 5.276 5.136 5.262 4.939 5.902 6,711,642 5.4914 -3.72%
2008-12-05 0 5 7.790 7.450 7.470 44,087,566 5.480 5.241 5.255 4.995 6.050 8,028,497 5.4914 -10.77%
2008-11-28 0 5 8.730 8.650 8.730 26,185,178 6.142 6.085 6.142 4.502 7.028 4,646,891 5.6350 32.67%
2008-11-21 0 5 6.580 6.390 6.580 40,798,614 4.629 4.495 4.629 4.291 4.756 9,018,479 4.5239 2.65%
2008-11-14 0 5 6.410 6.400 6.670 29,295,440 4.509 4.502 4.692 4.418 4.882 6,372,478 4.5972 0.94%
2008-11-07 0 5 6.350 6.290 6.490 17,383,680 4.467 4.425 4.566 4.186 5.649 3,744,168 4.6429 -2.31%
2008-10-31 0 5 6.500 6.180 6.500 99,077,211 4.573 4.348 4.573 3.517 7.176 23,800,836 4.1628 17.54%
2008-10-24 0 5 5.530 5.530 6.300 120,379,228 3.890 3.890 4.432 3.588 4.573 29,651,993 4.0597 -14.26%
2008-10-17 0 5 6.450 6.400 6.450 89,170,540 4.538 4.502 4.538 4.326 6.127 16,968,465 5.2551 -23.21%
2008-10-10 0 4 8.400 8.360 8.400 63,013,831 5.909 5.881 5.909 5.276 7.105 9,819,118 6.4175 -17.32%
2008-10-03 0 4 10.16 10.16 10.20 119,726,500 7.147 7.147 7.176 6.388 7.527 17,176,641 6.9703 -0.20%
2008-09-26 0 5 10.18 10.00 10.18 57,952,787 7.162 7.035 7.162 6.789 7.387 8,231,848 7.0401 7.05%
2008-09-19 0 4 9.510 9.510 9.600 66,574,479 6.690 6.690 6.754 6.092 7.457 10,007,993 6.6521 -9.43%
2008-09-12 0 5 10.50 10.40 10.52 126,675,448 7.387 7.316 7.401 6.578 7.513 18,761,632 6.7518 12.42%
2008-09-05 0 5 9.340 9.320 9.340 32,817,532 6.571 6.557 6.571 6.402 8.991 4,607,266 7.1230 -24.80%
2008-08-29 0 5 12.42 12.36 12.42 45,296,514 8.737 8.695 8.737 7.949 8.822 5,342,658 8.4783 -1.11%
2008-08-21 0 4 12.56 12.56 12.60 22,991,680 8.836 8.836 8.864 8.737 9.159 2,570,029 8.9461 -3.68%
2008-08-15 0 5 13.04 12.94 13.06 37,968,160 9.174 9.103 9.188 8.794 9.328 4,158,529 9.1302 0.31%
2008-08-08 0 4 13.00 12.92 13.00 38,456,039 9.145 9.089 9.145 8.358 9.314 4,238,498 9.0730 -0.76%
2008-08-01 0 5 13.10 13.10 13.26 58,392,500 9.216 9.216 9.328 8.934 9.497 6,355,420 9.1878 -0.91%
2008-07-25 0 5 13.22 13.06 13.22 39,762,820 9.300 9.188 9.300 8.737 9.568 4,375,304 9.0880 5.76%
2008-07-18 0 5 12.50 12.42 12.56 83,616,428 8.794 8.737 8.836 8.667 9.033 9,434,508 8.8628 -2.95%
2008-07-11 0 5 12.88 12.66 12.88 24,158,594 9.061 8.906 9.061 8.920 9.188 2,658,681 9.0867 -0.92%
2008-07-04 0 4 13.00 12.98 13.04 36,254,318 9.145 9.131 9.174 9.033 9.483 3,911,902 9.2677 -2.55%
2008-06-27 0 5 13.34 13.34 13.36 72,330,771 9.385 9.385 9.399 9.244 9.933 7,604,245 9.5119 -1.19%
2008-06-20 0 5 13.50 13.52 13.64 90,336,712 9.497 9.511 9.596 9.075 9.680 9,822,116 9.1973 3.05%
2008-06-13 0 4 13.10 13.10 13.18 60,896,520 9.216 9.216 9.272 8.864 9.779 6,626,922 9.1893 -2.53%
2008-06-06 0 5 13.44 13.44 13.50 133,861,712 9.455 9.455 9.497 9.356 9.779 14,078,412 9.5083 6.67%
2008-05-30 0 5 12.60 12.60 13.22 170,790,797 8.864 8.864 9.300 8.864 9.863 18,601,572 9.1815 -6.67%
2008-05-23 0 5 13.50 13.48 13.52 35,233,182 9.497 9.483 9.511 9.145 9.877 3,662,251 9.6206 -2.36%
2008-05-16 0 4 13.96 14.00 14.04 24,181,460 9.726 9.754 9.782 9.127 9.810 2,498,812 9.6772 -0.29%
2008-05-09 0 5 14.00 13.96 14.00 77,289,930 9.754 9.726 9.754 9.545 10.17 7,827,667 9.8739 0.72%
2008-05-02 0 4 13.90 13.80 14.08 35,396,888 9.685 9.615 9.810 9.406 10.24 3,579,573 9.8886 2.81%
2008-04-25 0 5 13.52 13.50 13.52 31,767,680 9.420 9.406 9.420 9.392 10.03 3,309,741 9.5982 3.84%
2008-04-18 0 5 13.02 13.02 13.30 40,085,880 9.071 9.071 9.267 8.779 9.754 4,318,165 9.2831 -2.69%
2008-04-11 0 5 13.38 13.38 13.40 123,747,928 9.322 9.322 9.336 8.430 9.336 14,025,495 8.8231 2.76%
2008-04-03 0 4 13.02 13.02 13.10 71,296,574 9.071 9.071 9.127 9.016 10.28 7,528,585 9.4701 -6.33%
2008-03-28 0 4 13.90 13.88 13.90 18,928,616 9.685 9.671 9.685 8.709 9.921 2,019,899 9.3711 8.93%
2008-03-20 0 4 12.76 12.76 13.00 75,806,916 8.890 8.890 9.058 8.737 9.615 8,291,576 9.1426 -8.86%
2008-03-14 0 5 14.00 14.00 14.02 111,643,362 9.754 9.754 9.768 9.726 10.13 11,365,502 9.8230 -3.58%
2008-03-07 0 5 14.52 14.22 14.52 34,595,960 10.12 9.908 10.12 9.754 10.31 3,469,057 9.9727 0.41%
2008-02-29 0 5 14.46 14.20 14.46 98,183,120 10.07 9.894 10.07 9.601 10.38 9,630,687 10.195 3.43%
2008-02-22 0 5 13.98 13.90 13.98 36,138,800 9.740 9.685 9.740 8.932 9.977 3,803,475 9.5015 0.72%
2008-02-15 0 5 13.88 13.72 13.88 63,823,859 9.671 9.559 9.671 7.748 9.754 6,712,775 9.5078 -0.29%
2008-02-06 0 3 13.92 13.78 13.96 98,714,433 9.698 9.601 9.726 9.531 10.28 9,980,894 9.8903 -6.58%
2008-02-01 0 5 14.90 14.84 14.90 97,880,658 10.38 10.34 10.38 9.615 10.46 9,757,518 10.031 -0.27%
2008-01-25 0 5 14.94 14.88 14.94 83,201,274 10.41 10.37 10.41 7.636 10.46 8,843,300 9.4084 11.49%
2008-01-18 0 5 13.40 12.90 13.10 114,522,533 9.336 8.988 9.127 8.249 10.31 11,890,664 9.6313 -6.29%
2008-01-11 0 5 14.30 14.30 14.46 48,953,720 9.963 9.963 10.07 9.392 10.48 4,799,555 10.200 -4.03%
2008-01-04 0 4 14.90 14.88 14.96 31,680,560 10.38 10.37 10.42 10.13 10.80 3,022,686 10.481 -0.67%
2007-12-28 0 3 15.00 14.98 15.00 33,691,720 10.45 10.44 10.45 10.31 10.51 3,223,625 10.452 0.13%
2007-12-21 0 5 14.98 14.80 14.98 64,048,380 10.44 10.31 10.44 9.754 10.59 6,196,077 10.337 0.40%
2007-12-14 0 5 14.92 14.80 14.94 72,079,730 10.40 10.31 10.41 9.754 10.48 6,986,350 10.317 0.81%
2007-12-07 0 5 14.80 14.78 14.86 79,789,302 10.31 10.30 10.35 9.894 10.72 7,706,846 10.353 2.49%
2007-11-30 0 5 14.44 14.58 14.60 155,329,324 10.06 10.16 10.17 8.779 10.45 15,690,412 9.8996 12.81%
2007-11-23 0 5 12.80 12.66 12.80 88,414,650 8.918 8.821 8.918 8.807 10.45 9,094,616 9.7216 -12.33%
2007-11-16 0 5 14.60 14.52 14.62 147,367,460 10.17 10.12 10.19 9.712 10.72 14,288,150 10.314 -3.44%
2007-11-09 0 5 15.12 15.12 15.14 97,831,424 10.53 10.53 10.55 10.10 10.80 9,425,443 10.380 1.89%
2007-11-02 0 5 14.84 14.80 15.10 67,738,703 10.34 10.31 10.52 10.10 10.77 6,508,966 10.407 -0.40%
2007-10-26 0 5 14.90 14.90 15.00 127,350,357 10.38 10.38 10.45 9.406 10.53 12,566,578 10.134 -1.97%
2007-10-18 0 4 15.20 15.04 15.30 85,838,810 10.59 10.48 10.66 9.935 10.66 8,422,043 10.192 -0.65%
2007-10-12 0 5 15.30 15.20 15.30 69,770,200 10.66 10.59 10.66 9.963 10.66 6,676,893 10.450 1.32%
2007-10-05 0 4 15.10 15.00 15.34 74,968,360 10.52 10.45 10.69 9.949 11.15 6,981,171 10.739 -4.79%
2007-09-28 0 4 15.86 15.84 15.86 54,102,375 11.05 11.04 11.05 9.378 11.51 5,216,144 10.372 16.79%
2007-09-21 0 5 13.58 13.50 13.60 67,680,878 9.462 9.406 9.476 8.110 9.476 7,862,429 8.6081 14.70%
2007-09-14 0 5 11.84 11.60 12.00 18,864,840 8.249 8.082 8.361 7.567 8.486 2,307,920 8.1740 0.34%
2007-09-07 0 5 11.80 11.74 11.80 65,356,588 8.221 8.180 8.221 7.720 8.681 8,119,600 8.0492 -8.24%
2007-08-31 0 5 12.86 11.80 12.70 79,978,144 8.960 8.221 8.848 7.302 9.058 10,621,600 7.5298 22.48%
2007-08-24 0 5 10.50 10.44 10.56 53,403,280 7.316 7.274 7.357 6.689 7.385 7,538,058 7.0845 10.06%
2007-08-17 0 5 9.540 9.540 9.950 46,734,236 6.647 6.647 6.932 6.131 7.246 6,872,487 6.8002 -5.17%
2007-08-10 0 5 10.06 10.04 10.32 64,289,840 7.009 6.995 7.190 6.967 7.664 8,735,076 7.3600 -8.55%
2007-08-03 0 5 11.00 10.98 11.00 123,444,760 7.664 7.650 7.664 6.744 7.789 16,483,975 7.4888 4.36%
2007-07-27 0 5 10.54 10.54 10.60 102,273,849 7.344 7.344 7.385 6.905 7.845 13,429,938 7.6154 -5.72%
2007-07-20 0 5 11.18 11.16 11.18 75,543,176 7.789 7.776 7.789 7.636 8.012 9,688,327 7.7973 1.64%
2007-07-13 0 5 11.00 11.00 11.20 40,871,350 7.664 7.664 7.803 6.981 8.082 5,380,841 7.5957 11.34%
2007-07-06 0 4 9.880 9.830 9.890 79,510,224 6.884 6.849 6.891 6.828 7.051 11,532,178 6.8946 0.61%
2007-06-29 0 5 9.820 9.820 9.850 53,639,874 6.842 6.842 6.863 6.514 6.891 7,967,407 6.7324 0.00%
2007-06-22 0 4 9.820 9.600 9.820 60,650,756 6.842 6.689 6.842 6.689 7.162 8,837,371 6.8630 1.87%
2007-06-15 0 5 9.640 9.640 9.650 84,579,665 6.716 6.716 6.723 6.117 6.751 13,170,303 6.4220 5.70%
2007-06-08 0 5 9.120 9.100 9.130 47,714,920 6.354 6.340 6.361 6.236 6.981 7,365,825 6.4779 -9.34%
2007-06-01 0 5 10.06 9.970 10.12 73,728,918 7.009 6.946 7.051 6.619 7.385 10,727,786 6.8727 0.60%
2007-05-25 0 4 10.00 10.00 10.04 61,563,273 6.967 6.967 6.995 6.967 7.344 8,644,113 7.1220 -2.01%
2007-05-18 0 5 10.28 10.14 10.28 78,997,365 7.110 7.013 7.110 6.916 7.746 11,073,673 7.1338 0.00%
2007-05-11 0 5 10.28 10.20 10.24 180,230,020 7.110 7.055 7.082 6.156 7.470 26,461,851 6.8109 9.36%
2007-05-04 0 4 9.400 9.260 9.400 74,516,533 6.501 6.405 6.501 6.100 6.557 11,866,554 6.2795 4.44%
2007-04-27 0 5 9.000 8.890 9.000 105,496,906 6.225 6.149 6.225 5.810 6.363 17,394,235 6.0650 8.30%
2007-04-20 0 5 8.310 8.310 8.460 73,963,140 5.748 5.748 5.851 5.748 6.356 12,367,756 5.9803 -1.66%
2007-04-13 0 4 8.450 8.450 8.470 93,340,668 5.844 5.844 5.858 5.533 5.879 16,423,398 5.6834 5.62%
2007-04-04 0 3 8.000 7.990 8.010 41,342,288 5.533 5.526 5.540 5.512 5.913 7,361,334 5.6161 -3.61%
2007-03-30 0 5 8.300 8.300 8.440 91,161,620 5.741 5.741 5.837 5.284 5.920 16,445,038 5.5434 8.50%
2007-03-23 0 5 7.650 7.650 7.700 153,352,218 5.291 5.291 5.326 5.111 5.416 29,072,468 5.2748 0.53%
2007-03-16 0 5 7.610 7.610 7.660 122,888,480 5.263 5.263 5.298 5.118 5.478 22,967,822 5.3505 -3.55%
2007-03-09 0 5 7.890 7.870 7.880 172,900,021 5.457 5.443 5.450 5.187 5.533 32,381,443 5.3395 2.20%
2007-03-02 0 5 7.720 7.700 7.720 330,462,080 5.339 5.326 5.339 5.001 5.422 63,535,624 5.2012 4.89%
2007-02-23 0 3 7.360 7.350 7.360 100,889,280 5.090 5.084 5.090 4.945 5.118 19,996,033 5.0455 2.36%
2007-02-16 0 5 7.190 7.180 7.200 90,723,345 4.973 4.966 4.980 4.938 5.090 18,062,707 5.0227 -1.91%
2007-02-09 0 5 7.330 7.290 7.330 73,579,774 5.070 5.042 5.070 5.014 5.153 14,439,269 5.0958 -0.27%
2007-02-02 0 5 7.350 7.350 7.370 157,601,452 5.084 5.084 5.097 4.911 5.132 31,179,353 5.0547 1.24%
2007-01-26 0 5 7.260 7.250 7.260 164,179,051 5.021 5.014 5.021 4.862 5.097 32,818,386 5.0027 -1.36%
2007-01-19 0 5 7.360 7.340 7.360 211,368,819 5.090 5.077 5.090 4.911 5.810 40,992,591 5.1563 -12.90%
2007-01-12 0 5 8.450 8.500 - 93,866,779 5.844 5.879 - 5.139 5.879 17,179,094 5.4640 7.64%
2007-01-05 0 4 7.850 7.850 7.900 109,750,473 5.429 5.429 5.464 4.897 5.969 20,284,452 5.4106 -10.80%
2006-12-29 0 3 8.800 8.780 8.800 20,483,280 6.086 6.073 6.086 5.741 6.225 3,354,360 6.1065 1.15%
2006-12-22 0 5 8.700 8.700 8.770 38,754,836 6.017 6.017 6.066 5.616 6.149 6,574,834 5.8944 -1.14%
2006-12-15 0 5 8.800 8.750 8.800 65,264,913 6.086 6.052 6.086 5.741 6.149 10,956,990 5.9565 0.34%
2006-12-08 0 5 8.770 8.750 8.770 28,672,900 6.066 6.052 6.066 6.052 6.743 4,479,227 6.4013 -7.68%
2006-12-01 0 5 9.500 9.480 9.520 34,759,962 6.571 6.557 6.584 6.135 6.709 5,343,758 6.5048 0.11%
2006-11-24 0 5 9.490 9.350 9.500 40,225,390 6.564 6.467 6.571 6.342 6.571 6,259,062 6.4267 2.48%
2006-11-17 0 5 9.260 9.240 9.280 61,049,183 6.405 6.391 6.418 5.948 6.418 9,759,011 6.2557 4.75%
2006-11-10 0 5 8.840 8.810 8.840 61,590,310 6.114 6.093 6.114 5.533 6.128 10,481,767 5.8759 10.22%
2006-11-03 0 4 8.020 7.910 8.020 23,080,021 5.547 5.471 5.547 5.298 5.575 4,225,022 5.4627 2.56%
2006-10-27 0 5 7.820 7.800 7.850 21,470,112 5.409 5.395 5.429 5.263 5.595 3,927,543 5.4666 -3.34%
2006-10-20 0 5 8.090 7.960 8.090 42,545,550 5.595 5.505 5.595 5.326 5.595 7,850,937 5.4192 5.06%
2006-10-13 0 5 7.700 7.700 7.720 116,233,984 5.326 5.326 5.339 5.153 5.478 22,293,480 5.2138 0.13%
2006-10-06 0 4 7.690 7.650 7.690 94,765,026 5.319 5.291 5.319 5.291 5.588 17,407,206 5.4440 -3.87%
2006-09-29 0 5 8.000 8.000 8.090 98,375,560 5.533 5.533 5.595 5.326 5.651 17,797,771 5.5274 2.43%
2006-09-22 0 5 7.810 7.810 7.880 106,557,764 5.402 5.402 5.450 4.793 5.450 20,655,917 5.1587 11.57%
2006-09-15 0 5 7.000 7.000 7.030 28,077,400 4.841 4.841 4.862 4.772 5.084 5,749,402 4.8835 -4.11%
2006-09-08 0 5 7.300 7.200 7.310 24,209,040 5.049 4.980 5.056 4.931 5.153 4,768,396 5.0770 0.14%
2006-09-01 0 5 7.290 7.200 7.290 47,144,185 5.042 4.980 5.042 4.835 5.139 9,576,893 4.9227 2.82%
2006-08-25 0 5 7.090 7.010 7.090 47,807,456 4.904 4.848 4.904 4.772 5.021 9,770,501 4.8930 1.87%
2006-08-18 0 5 6.960 6.910 6.980 67,092,524 4.814 4.779 4.828 4.731 5.007 14,001,561 4.7918 -2.38%
2006-08-11 0 5 7.130 7.110 7.130 12,703,875 4.931 4.918 4.931 4.924 5.084 2,552,684 4.9767 -1.66%
2006-08-04 0 5 7.250 7.150 7.250 22,628,468 5.014 4.945 5.014 4.938 5.153 4,461,877 5.0715 -1.36%
2006-07-28 0 5 7.350 7.350 7.360 11,314,180 5.084 5.084 5.090 4.911 5.118 2,235,276 5.0616 -0.68%
2006-07-21 0 5 7.400 7.400 7.450 17,898,400 5.118 5.118 5.153 4.634 5.153 3,539,428 5.0569 2.78%
2006-07-14 0 5 7.200 7.150 7.200 31,326,880 4.980 4.945 4.980 4.911 5.187 6,206,144 5.0477 -2.70%
2006-07-07 0 5 7.400 7.300 7.400 42,454,272 5.118 5.049 5.118 4.807 5.256 8,299,393 5.1153 0.00%
2006-06-30 0 5 7.400 7.250 7.400 53,326,210 5.118 5.014 5.118 4.599 5.118 11,195,031 4.7634 9.63%
2006-06-23 0 5 6.750 6.750 6.800 82,009,050 4.669 4.669 4.703 4.496 4.945 17,588,702 4.6626 -5.59%
2006-06-16 0 5 7.150 7.100 7.150 46,230,575 4.945 4.911 4.945 4.772 5.291 9,365,629 4.9362 -4.67%
2006-06-09 0 5 7.500 7.250 7.550 38,656,522 5.187 5.014 5.222 4.703 5.395 7,667,720 5.0415 -1.96%
2006-06-02 0 4 7.650 7.600 7.650 147,908,272 5.291 5.256 5.291 5.222 5.948 26,404,525 5.6016 0.66%
2006-05-26 0 5 7.600 7.500 7.600 37,299,405 5.256 5.187 5.256 4.841 5.464 7,329,999 5.0886 1.33%
2006-05-19 0 5 7.500 7.400 7.500 37,320,953 5.187 5.118 5.187 4.980 5.395 7,229,801 5.1621 -4.46%
2006-05-12 0 5 7.850 7.850 7.900 47,395,908 5.429 5.429 5.464 5.014 5.533 8,867,963 5.3446 1.29%
2006-05-04 0 3 7.750 7.650 7.750 30,739,510 5.360 5.291 5.360 4.843 5.360 6,134,890 5.0106 9.12%
2006-04-28 0 5 7.150 7.050 7.100 56,029,470 4.912 4.843 4.878 4.603 5.634 11,389,408 4.9194 -10.62%
2006-04-21 0 4 8.000 7.950 8.000 47,724,720 5.496 5.462 5.496 5.324 5.565 8,779,700 5.4358 3.23%
2006-04-13 0 4 7.750 7.700 7.750 30,068,136 5.324 5.290 5.324 5.118 5.427 5,772,786 5.2086 2.65%
2006-04-07 0 4 7.550 7.500 7.550 71,663,641 5.187 5.153 5.187 4.912 5.290 13,977,099 5.1272 4.86%
2006-03-31 0 5 7.200 7.150 7.200 114,168,352 4.947 4.912 4.947 4.672 5.050 23,553,723 4.8471 3.60%
2006-03-24 0 5 6.950 6.950 7.000 160,191,920 4.775 4.775 4.809 4.637 5.015 33,316,223 4.8082 -1.42%
2006-03-17 0 5 7.050 7.050 7.100 263,928,548 4.843 4.843 4.878 4.225 4.947 56,999,002 4.6304 10.16%
2006-03-10 0 5 6.400 6.400 6.450 369,770,775 4.397 4.397 4.431 4.328 4.603 85,976,081 4.3009 -3.03%
2006-03-03 0 5 6.600 6.550 6.600 51,476,505 4.534 4.500 4.534 4.328 4.603 11,483,128 4.4828 3.94%
2006-02-24 0 5 6.350 6.300 6.400 127,318,088 4.363 4.328 4.397 3.985 4.431 29,510,201 4.3144 5.83%
2006-02-17 0 5 6.000 5.950 6.000 60,367,166 4.122 4.088 4.122 3.882 4.225 14,601,101 4.1344 6.19%
2006-02-10 0 5 5.650 5.650 5.750 63,587,800 3.882 3.882 3.950 3.813 4.122 16,066,568 3.9578 -5.83%
2006-02-03 0 3 6.000 5.950 6.000 30,766,050 4.122 4.088 4.122 4.088 4.225 7,372,456 4.1731 0.00%
2006-01-27 0 5 6.000 5.950 6.000 20,981,100 4.122 4.088 4.122 3.985 4.156 5,159,991 4.0661 1.69%
2006-01-20 0 5 5.900 5.800 5.950 33,015,850 4.053 3.985 4.088 3.985 4.260 8,074,040 4.0891 -2.48%
2006-01-13 0 5 6.050 6.000 6.050 45,011,100 4.156 4.122 4.156 4.088 4.294 10,756,653 4.1845 -0.82%
2006-01-06 0 4 6.100 6.050 6.100 59,652,582 4.191 4.156 4.191 3.985 4.260 14,302,419 4.1708 -0.81%
2005-12-30 0 3 6.150 6.100 6.150 35,743,362 4.225 4.191 4.225 4.088 4.294 8,587,856 4.1621 -0.81%
2005-12-23 0 5 6.200 6.100 6.200 34,073,836 4.260 4.191 4.260 4.088 4.260 8,143,907 4.1840 2.48%
2005-12-16 0 5 6.050 6.050 6.100 60,643,096 4.156 4.156 4.191 3.847 4.156 14,980,714 4.0481 5.22%
2005-12-09 0 5 5.750 5.750 5.800 16,982,550 3.950 3.950 3.985 3.916 4.191 4,158,560 4.0838 -4.96%
2005-12-02 0 5 6.050 6.050 6.100 53,666,100 4.156 4.156 4.191 3.882 4.191 13,135,053 4.0857 5.22%
2005-11-25 0 5 5.750 5.700 5.750 20,796,800 3.950 3.916 3.950 3.813 4.088 5,272,070 3.9447 -3.36%
2005-11-18 0 5 5.950 5.950 6.000 20,252,276 4.088 4.088 4.122 4.053 4.122 4,928,556 4.1092 -0.83%
2005-11-11 0 5 6.000 5.950 6.000 58,801,259 4.122 4.088 4.122 4.019 4.294 14,181,460 4.1463 -3.23%
2005-11-04 0 5 6.200 6.150 6.300 78,430,200 4.260 4.225 4.328 3.779 4.294 18,875,816 4.1551 9.73%
2005-10-28 0 5 5.650 5.600 5.650 30,408,900 3.882 3.847 3.882 3.779 3.916 7,889,183 3.8545 -0.88%
2005-10-21 0 5 5.700 5.700 5.750 39,112,560 3.916 3.916 3.950 3.813 4.019 9,892,045 3.9539 -1.72%
2005-10-14 0 4 5.800 5.800 5.850 38,729,656 3.985 3.985 4.019 3.916 4.225 9,667,720 4.0061 -4.92%
2005-10-07 0 5 6.100 6.100 6.150 65,461,022 4.191 4.191 4.225 4.122 4.397 15,271,828 4.2864 0.00%
2005-09-30 0 5 6.100 6.050 6.100 48,326,900 4.191 4.156 4.191 3.847 4.191 12,052,109 4.0098 7.02%
2005-09-23 0 4 5.700 5.650 5.700 65,395,991 3.916 3.882 3.916 3.744 4.088 16,617,469 3.9354 4.59%
2005-09-16 0 5 5.450 5.400 5.450 26,693,807 3.744 3.710 3.744 3.607 3.779 7,266,869 3.6734 0.93%
2005-09-09 0 5 5.400 5.400 5.450 35,384,225 3.710 3.710 3.744 3.607 3.882 9,501,225 3.7242 -5.26%
2005-09-02 0 5 5.700 5.550 5.700 115,261,100 3.916 3.813 3.916 3.710 4.019 30,270,008 3.8078 4.59%
2005-08-26 0 5 5.450 5.400 5.500 17,118,900 3.744 3.710 3.779 3.607 3.847 4,585,042 3.7336 3.81%
2005-08-19 0 5 5.250 5.250 5.300 67,231,250 3.607 3.607 3.641 3.572 3.916 18,308,144 3.6722 -7.89%
2005-08-12 0 5 5.700 5.700 5.750 37,960,300 3.916 3.916 3.950 3.779 4.019 9,595,109 3.9562 0.00%
2005-08-05 0 5 5.700 5.700 5.750 77,467,792 3.916 3.916 3.950 3.916 4.328 18,835,060 4.1130 -7.32%
2005-07-29 0 5 6.150 6.100 6.150 57,529,350 4.225 4.191 4.225 3.882 4.225 14,020,038 4.1034 6.96%
2005-07-22 0 5 5.750 5.700 5.750 28,266,400 3.950 3.916 3.950 3.779 3.985 7,260,377 3.8932 2.68%
2005-07-15 0 5 5.600 5.550 5.600 29,380,700 3.847 3.813 3.847 3.401 3.847 8,020,184 3.6633 9.80%
2005-07-08 0 5 5.100 5.050 5.100 19,209,982 3.504 3.469 3.504 3.401 3.607 5,487,494 3.5007 -5.56%
2005-06-30 0 4 5.400 5.350 5.400 43,103,882 3.710 3.676 3.710 3.538 3.744 11,912,375 3.6184 0.00%
2005-06-24 0 5 5.400 5.350 5.400 48,064,250 3.710 3.676 3.710 3.572 3.744 13,098,663 3.6694 3.85%
2005-06-17 0 5 5.200 5.150 5.200 73,907,620 3.572 3.538 3.572 3.504 3.710 20,632,540 3.5821 -2.80%
2005-06-10 0 5 5.350 5.250 5.350 42,583,900 3.676 3.607 3.676 3.504 3.779 11,606,705 3.6689 2.88%
2005-06-03 0 5 5.200 5.100 5.200 63,077,796 3.572 3.504 3.572 3.435 3.641 17,693,894 3.5649 2.97%
2005-05-27 0 5 5.050 5.000 5.050 26,910,550 3.469 3.435 3.469 3.229 3.572 7,932,850 3.3923 3.59%
2005-05-20 0 4 4.875 4.875 4.900 31,532,875 3.349 3.349 3.366 3.023 3.418 9,590,743 3.2878 8.33%
2005-05-13 0 5 4.500 4.500 4.525 29,454,014 3.092 3.092 3.109 2.953 3.210 9,427,381 3.1243 4.08%
2005-05-06 0 4 4.350 4.350 4.400 8,909,350 2.971 2.971 3.005 2.919 3.107 2,914,131 3.0573 -3.87%
2005-04-29 0 5 4.525 4.500 4.525 21,156,540 3.090 3.073 3.090 2.902 3.090 6,986,403 3.0282 6.47%
2005-04-22 0 5 4.250 4.200 4.250 20,443,565 2.902 2.868 2.902 2.749 2.919 7,115,460 2.8731 1.19%
2005-04-15 0 5 4.200 4.100 4.200 18,239,575 2.868 2.800 2.868 2.663 2.868 6,657,106 2.7399 1.82%
2005-04-08 0 4 4.125 4.100 4.125 13,596,150 2.817 2.800 2.817 2.732 2.834 4,864,696 2.7949 -0.60%
2005-04-01 0 4 4.150 4.150 4.175 8,469,300 2.834 2.834 2.851 2.800 2.868 2,996,137 2.8267 0.00%
2005-03-24 0 4 4.150 4.150 4.175 33,367,150 2.834 2.834 2.851 2.800 2.936 11,540,839 2.8912 -2.35%
2005-03-18 0 5 4.250 4.225 4.250 114,394,185 2.902 2.885 2.902 2.868 3.005 38,760,584 2.9513 -1.16%
2005-03-11 0 5 4.300 4.300 4.325 57,380,508 2.936 2.936 2.953 2.868 2.988 19,540,789 2.9364 -1.15%
2005-03-04 0 5 4.350 4.325 4.350 51,853,525 2.971 2.953 2.971 2.919 3.039 17,421,820 2.9764 -1.69%
2005-02-25 0 5 4.425 4.375 4.425 18,559,050 3.022 2.988 3.022 2.936 3.141 6,129,927 3.0276 -2.21%
2005-02-18 0 5 4.525 4.500 4.550 14,724,776 3.090 3.073 3.107 2.936 3.124 4,827,452 3.0502 -1.09%
2005-02-08 0 2 4.575 4.550 4.575 5,913,700 3.124 3.107 3.124 3.056 3.158 1,891,989 3.1257 1.67%
2005-02-04 0 5 4.500 4.475 4.525 26,237,550 3.073 3.056 3.090 3.039 3.175 8,557,881 3.0659 0.56%
2005-01-28 0 5 4.475 4.425 4.475 39,871,973 3.056 3.022 3.056 2.885 3.073 13,206,529 3.0191 4.07%
2005-01-21 0 5 4.300 4.275 4.300 46,652,075 2.936 2.919 2.936 2.714 3.005 16,333,780 2.8562 8.18%
2005-01-14 0 5 3.975 3.975 4.000 15,077,780 2.714 2.714 2.732 2.714 2.936 5,408,423 2.7878 -8.62%
2005-01-07 0 5 4.350 4.300 4.350 4,833,600 2.971 2.936 2.971 2.953 3.073 1,610,826 3.0007 -2.25%
2004-12-31 0 4 4.450 4.300 4.450 7,052,650 3.039 2.936 3.039 2.936 3.073 2,343,020 3.0101 3.49%
2004-12-24 0 5 4.300 4.275 4.300 48,499,023 2.936 2.919 2.936 2.851 3.073 16,306,689 2.9742 0.00%
2004-12-17 0 5 4.300 4.275 4.325 29,999,050 2.936 2.919 2.953 2.919 3.158 9,918,297 3.0246 -6.01%
2004-12-10 0 5 4.575 4.550 4.575 17,179,846 3.124 3.107 3.124 2.902 3.210 5,488,525 3.1301 -0.54%
2004-12-03 0 5 4.600 4.575 4.625 11,383,900 3.141 3.124 3.158 3.073 3.210 3,640,468 3.1270 2.22%
2004-11-26 0 5 4.500 4.500 4.525 31,906,480 3.073 3.073 3.090 3.005 3.141 10,335,648 3.0870 -0.55%
2004-11-19 0 5 4.525 4.500 4.525 28,299,879 3.090 3.073 3.090 2.971 3.107 9,280,801 3.0493 3.43%
2004-11-12 0 5 4.375 4.325 4.375 34,229,914 2.988 2.953 2.988 2.953 3.175 11,199,637 3.0563 -4.37%
2004-11-05 0 5 4.575 4.525 4.600 25,054,350 3.124 3.090 3.141 2.885 3.210 8,065,847 3.1062 5.17%
2004-10-29 1 5 4.350 4.300 4.350 25,827,675 2.971 2.936 2.971 2.885 3.005 8,787,790 2.9390 -1.14%
2004-10-21 0 4 4.400 4.375 4.425 10,571,573 3.005 2.988 3.022 2.919 3.073 3,553,629 2.9749 -1.12%
2004-10-15 0 5 4.450 4.350 4.450 20,137,850 3.039 2.971 3.039 2.834 3.073 6,703,967 3.0039 1.71%
2004-10-08 0 5 4.375 4.325 4.350 67,908,054 2.988 2.953 2.971 2.714 3.039 24,139,603 2.8131 10.06%
2004-09-30 0 3 3.975 3.975 4.000 8,242,000 2.714 2.714 2.732 2.697 2.732 3,037,140 2.7137 -0.63%
2004-09-24 0 5 4.000 3.975 4.000 11,645,375 2.732 2.714 2.732 2.680 2.749 4,271,619 2.7262 0.00%
2004-09-17 0 5 4.000 3.950 4.000 16,972,525 2.732 2.697 2.732 2.680 2.800 6,233,898 2.7226 0.00%
2004-09-10 0 5 4.000 4.000 4.025 9,241,250 2.732 2.732 2.749 2.629 2.766 3,388,593 2.7272 4.58%
2004-09-03 0 5 3.825 3.825 3.875 7,064,294 2.612 2.612 2.646 2.578 2.714 2,690,080 2.6261 -1.29%
2004-08-27 0 5 3.875 3.750 3.900 7,133,230 2.646 2.561 2.663 2.544 2.732 2,678,365 2.6633 0.00%
2004-08-20 0 5 3.875 3.825 3.875 6,819,200 2.646 2.612 2.646 2.595 2.732 2,556,821 2.6671 -1.90%
2004-08-13 0 5 3.950 3.925 3.950 21,682,288 2.697 2.680 2.697 2.493 2.749 8,241,574 2.6308 5.33%
2004-08-06 0 5 3.750 3.725 3.750 15,051,834 2.561 2.544 2.561 2.458 2.561 5,936,627 2.5354 2.04%
2004-07-30 0 5 3.675 3.600 3.700 9,207,950 2.510 2.458 2.527 2.373 2.544 3,792,764 2.4278 4.26%
2004-07-23 0 5 3.525 3.500 3.525 12,737,250 2.407 2.390 2.407 2.339 2.458 5,345,015 2.3830 1.44%
2004-07-16 0 5 3.475 3.475 3.500 24,474,735 2.373 2.373 2.390 2.322 2.544 10,089,631 2.4257 -4.79%
2004-07-09 0 5 3.650 3.600 3.650 33,989,562 2.493 2.458 2.493 2.407 2.578 13,563,158 2.5060 3.55%
2004-07-02 0 4 3.525 3.525 3.550 36,928,538 2.407 2.407 2.424 2.254 2.527 15,703,361 2.3516 -2.76%
2004-06-25 0 4 3.625 3.625 3.650 33,822,450 2.475 2.475 2.493 2.288 2.578 13,801,854 2.4506 5.07%
2004-06-18 0 5 3.450 3.400 3.500 25,735,575 2.356 2.322 2.390 2.288 2.800 10,624,132 2.4224 -14.81%
2004-06-11 0 5 4.050 4.000 4.075 19,924,200 2.766 2.732 2.783 2.441 2.817 7,430,303 2.6815 14.08%
2004-06-04 0 5 3.550 3.525 3.625 25,328,775 2.424 2.407 2.475 2.407 2.561 10,319,540 2.4544 -3.40%
2004-05-28 0 4 3.675 3.650 3.700 44,244,363 2.510 2.493 2.527 2.202 2.578 18,675,043 2.3692 11.36%
2004-05-21 0 5 3.300 3.300 3.325 41,159,050 2.254 2.254 2.271 1.707 2.288 20,457,495 2.0119 10.00%
2004-05-14 0 5 3.000 2.950 3.000 27,936,308 2.049 2.014 2.049 1.980 2.202 13,126,771 2.1282 -6.98%
2004-05-07 0 5 3.225 3.200 3.250 44,276,688 2.202 2.185 2.219 2.185 2.322 20,006,464 2.2131 -4.44%
2004-04-30 0 5 3.375 3.200 3.375 70,372,061 2.305 2.185 2.305 2.117 2.578 30,417,357 2.3135 -10.00%
2004-04-23 0 5 3.750 3.700 3.725 34,208,840 2.561 2.527 2.544 2.458 2.612 13,506,658 2.5327 0.00%
2004-04-16 0 4 3.750 3.700 3.750 21,264,550 2.561 2.527 2.561 2.493 2.732 8,282,577 2.5674 -6.25%
2004-04-08 0 3 4.000 3.975 4.000 13,757,650 2.732 2.714 2.732 2.680 2.766 5,043,351 2.7279 0.00%
2004-04-02 0 5 4.000 4.000 4.050 37,302,196 2.732 2.732 2.766 2.595 2.902 13,501,654 2.7628 -0.62%
2004-03-26 0 5 4.025 4.000 4.025 16,106,602 2.749 2.732 2.749 2.697 3.005 5,654,682 2.8484 -6.94%
2004-03-19 0 5 4.325 4.250 4.325 13,984,350 2.953 2.902 2.953 2.885 3.073 4,722,650 2.9611 4.22%
2004-03-12 0 5 4.150 4.150 4.250 19,361,050 2.834 2.834 2.902 2.800 3.141 6,482,844 2.9865 -5.68%
2004-03-05 0 5 4.400 4.375 4.400 53,607,705 3.005 2.988 3.005 2.766 3.073 18,042,720 2.9712 2.92%
2004-02-27 0 5 4.275 4.200 4.275 94,954,525 2.919 2.868 2.919 2.493 2.919 35,189,235 2.6984 16.33%
2004-02-20 0 5 3.675 3.650 3.675 71,580,050 2.510 2.493 2.510 2.407 2.646 28,239,251 2.5348 -4.55%
2004-02-13 1 5 3.850 3.850 3.875 568,981,398 2.629 2.629 2.646 2.629 2.766 215,666,226 2.6382 -7.78%
2004-02-06 0 5 4.175 4.150 4.175 29,583,068 2.851 2.834 2.851 2.595 2.851 10,863,853 2.7231 0.60%
2004-01-30 0 5 4.150 4.125 4.150 18,152,725 2.834 2.817 2.834 2.749 2.868 6,406,696 2.8334 1.22%
2004-01-21 0 3 4.100 4.100 4.125 2,554,250 2.800 2.800 2.817 2.766 2.868 910,849 2.8043 0.61%
2004-01-16 0 5 4.075 4.075 4.100 27,299,575 2.783 2.783 2.800 2.595 2.834 10,217,033 2.6720 4.49%
2004-01-09 0 5 3.900 3.875 3.900 33,852,156 2.663 2.646 2.663 2.629 2.885 12,265,711 2.7599 -7.69%
2004-01-02 0 4 4.225 4.225 4.250 3,251,525 2.885 2.885 2.902 2.800 2.971 1,126,114 2.8874 1.81%
2003-12-24 0 3 4.150 4.150 4.225 4,210,250 2.834 2.834 2.885 2.766 2.885 1,477,567 2.8494 0.00%
2003-12-19 0 5 4.150 4.100 4.150 21,944,768 2.834 2.800 2.834 2.766 3.022 7,653,208 2.8674 -5.14%
2003-12-12 0 5 4.375 4.325 4.400 29,580,000 2.988 2.953 3.005 2.919 3.073 9,978,337 2.9644 0.57%
2003-12-05 0 5 4.350 4.325 4.350 45,583,973 2.971 2.953 2.971 2.851 3.005 15,408,287 2.9584 4.82%
2003-11-28 0 5 4.150 4.150 4.200 37,180,500 2.834 2.834 2.868 2.697 2.971 13,071,124 2.8445 -0.60%
2003-11-21 0 5 4.175 4.150 4.200 13,810,200 2.851 2.834 2.868 2.749 2.919 4,855,909 2.8440 1.21%
2003-11-14 0 5 4.125 4.125 4.150 23,285,300 2.817 2.817 2.834 2.783 3.039 7,939,910 2.9327 -2.37%
2003-11-07 0 5 4.225 4.225 4.250 16,110,650 2.885 2.885 2.902 2.885 3.039 5,444,593 2.9590 1.20%
2003-10-31 0 5 4.175 4.150 4.200 8,464,050 2.851 2.834 2.868 2.595 3.005 2,955,134 2.8642 10.60%
2003-10-24 0 5 3.775 3.700 4.100 24,201,559 2.578 2.527 2.800 2.493 3.005 8,631,884 2.8037 -13.71%
2003-10-17 0 5 4.375 4.325 4.400 15,550,900 2.988 2.953 3.005 2.851 3.005 5,248,365 2.9630 0.57%
2003-10-10 0 5 4.350 4.300 4.400 46,810,500 2.971 2.936 3.005 2.612 3.073 16,225,415 2.8850 15.23%
2003-10-03 0 4 3.775 3.675 4.000 15,414,456 2.578 2.510 2.732 2.390 2.595 6,147,521 2.5074 3.42%
2003-09-26 0 5 3.650 3.600 3.650 24,429,125 2.493 2.458 2.493 2.339 2.527 10,113,061 2.4156 3.55%
2003-09-19 0 5 3.525 3.475 3.525 17,785,035 2.407 2.373 2.407 2.339 2.646 7,187,507 2.4744 -3.42%
2003-09-11 0 4 3.650 3.625 3.700 21,306,700 2.493 2.475 2.527 2.219 2.544 8,926,907 2.3868 5.04%
2003-09-05 0 5 3.475 3.425 3.475 10,149,350 2.373 2.339 2.373 2.219 2.390 4,355,089 2.3305 2.21%
2003-08-29 0 5 3.400 3.375 3.400 11,404,400 2.322 2.305 2.322 2.083 2.356 5,028,707 2.2679 4.62%
2003-08-22 0 5 3.250 3.250 3.350 19,134,100 2.219 2.219 2.288 2.134 2.407 8,367,511 2.2867 -5.11%
2003-08-15 0 5 3.425 3.350 3.425 27,906,142 2.339 2.288 2.339 1.980 2.339 12,747,162 2.1892 19.13%
2003-08-08 0 5 2.875 2.850 2.875 78,382,175 1.963 1.946 1.963 1.895 2.049 41,446,563 1.8912 3.60%
2003-08-01 0 5 2.775 2.725 2.775 10,617,550 1.895 1.861 1.895 1.707 1.912 5,810,690 1.8272 9.90%
2003-07-25 0 5 2.525 2.500 2.525 9,207,700 1.724 1.707 1.724 1.690 1.793 5,286,439 1.7418 0.00%
2003-07-18 0 5 2.525 2.500 2.600 12,373,500 1.724 1.707 1.775 1.690 1.878 6,945,591 1.7815 -6.48%
2003-07-11 0 5 2.700 2.675 2.700 13,131,566 1.844 1.827 1.844 1.724 1.878 7,333,653 1.7906 8.00%
2003-07-04 0 4 2.500 2.475 2.500 26,570,444 1.707 1.690 1.707 1.588 1.810 15,982,327 1.6625 -3.85%
2003-06-27 0 5 2.600 2.600 2.625 17,694,250 1.775 1.775 1.793 1.707 1.827 10,113,061 1.7496 -1.89%
2003-06-20 0 5 2.650 2.625 2.650 51,868,250 1.810 1.793 1.810 1.536 1.827 30,427,046 1.7047 19.10%
2003-06-13 0 5 2.225 2.225 2.250 17,132,350 1.519 1.519 1.536 1.400 1.536 11,706,901 1.4634 7.23%
2003-06-06 0 4 2.075 2.075 2.100 12,814,850 1.417 1.417 1.434 1.417 1.536 8,803,899 1.4556 -6.74%
2003-05-30 0 5 2.225 2.200 2.225 25,581,600 1.519 1.502 1.519 1.485 1.656 16,617,871 1.5394 0.00%
2003-05-23 1 5 2.225 2.200 2.225 61,447,389 1.519 1.502 1.519 1.434 1.673 39,778,626 1.5447 -2.20%
2003-05-16 0 5 2.275 2.275 2.300 41,763,302 1.554 1.554 1.571 1.417 1.639 27,673,119 1.5092 10.98%
2003-05-09 0 4 2.050 2.025 2.050 18,015,188 1.400 1.383 1.400 1.359 1.468 12,965,688 1.3895 3.02%
2003-05-02 0 4 1.990 1.970 1.990 7,191,778 1.359 1.345 1.359 1.236 1.383 5,378,549 1.3371 7.57%
2003-04-25 0 4 1.850 1.850 1.860 7,072,780 1.263 1.263 1.270 1.229 1.359 5,365,516 1.3182 -5.61%
2003-04-17 0 4 1.960 1.960 1.980 7,997,720 1.338 1.338 1.352 1.291 1.359 6,093,317 1.3125 3.16%
2003-04-11 0 5 1.900 1.890 1.900 27,380,240 1.297 1.291 1.297 1.229 1.318 21,441,564 1.2770 2.15%
2003-04-04 0 5 1.860 1.810 1.890 19,631,250 1.270 1.236 1.291 1.229 1.366 15,090,515 1.3009 -4.62%
2003-03-28 0 5 1.950 1.930 1.950 11,291,740 1.332 1.318 1.332 1.297 1.536 8,121,494 1.3904 -10.34%
2003-03-21 0 5 2.175 2.175 2.225 5,952,450 1.485 1.485 1.519 1.383 1.554 4,029,995 1.4770 6.10%
2003-03-14 0 5 2.050 2.025 2.050 5,874,108 1.400 1.383 1.400 1.277 1.451 4,384,377 1.3398 0.00%
2003-03-07 0 5 2.050 2.025 2.050 11,743,775 1.400 1.383 1.400 1.366 1.554 8,064,676 1.4562 -8.89%
2003-02-28 0 5 2.250 2.250 2.275 7,214,925 1.536 1.536 1.554 1.485 1.554 4,763,653 1.5146 -1.10%
2003-02-21 0 5 2.275 2.250 2.275 6,377,350 1.554 1.536 1.554 1.519 1.588 4,094,428 1.5576 3.41%
2003-02-14 0 5 2.200 2.200 2.225 40,803,363 1.502 1.502 1.519 1.485 1.605 26,195,113 1.5577 -4.35%
2003-02-07 0 4 2.300 2.275 2.300 23,354,890 1.571 1.554 1.571 1.571 1.741 14,009,797 1.6670 1.10%
2003-01-30 0 4 2.275 2.275 2.300 24,229,180 1.554 1.554 1.571 1.366 1.588 16,151,024 1.5002 7.06%
2003-01-24 0 5 2.125 2.100 2.125 14,652,125 1.451 1.434 1.451 1.366 1.656 9,729,538 1.5059 -9.57%
2003-01-17 0 5 2.350 2.325 2.375 54,172,404 1.605 1.588 1.622 1.502 1.912 32,269,246 1.6788 -8.74%
2003-01-10 0 5 2.575 2.525 2.550 39,328,580 1.758 1.724 1.741 1.352 1.758 24,783,296 1.5869 30.05%
2003-01-03 0 4 1.980 1.970 1.990 6,594,040 1.352 1.345 1.359 1.209 1.352 5,142,929 1.2822 8.20%
2002-12-27 0 3 1.830 1.810 1.830 8,406,340 1.250 1.236 1.250 1.161 1.263 6,976,343 1.2050 6.40%
2002-12-20 0 5 1.720 1.710 1.720 11,503,733 1.175 1.168 1.175 1.052 1.188 10,192,035 1.1287 10.97%
2002-12-13 0 5 1.550 1.530 1.550 4,493,952 1.058 1.045 1.058 1.024 1.065 4,289,338 1.0477 2.65%
2002-12-06 0 5 1.510 1.510 1.540 8,313,740 1.031 1.031 1.052 0.997 1.072 8,086,349 1.0281 -3.21%
2002-11-29 0 5 1.560 1.550 1.560 6,334,640 1.065 1.058 1.065 1.004 1.079 6,094,781 1.0394 6.12%
2002-11-22 0 5 1.470 1.430 1.470 9,277,720 1.004 0.977 1.004 0.956 1.004 9,459,944 0.9807 4.26%
2002-11-15 0 5 1.410 1.410 1.420 11,711,780 0.963 0.963 0.970 0.929 1.031 12,245,209 0.9564 -4.08%
2002-11-08 0 5 1.470 1.460 1.480 23,961,600 1.004 0.997 1.011 0.983 1.093 23,080,214 1.0382 2.08%
2002-11-01 0 5 1.440 1.430 1.440 24,436,520 0.983 0.977 0.983 0.908 1.031 25,244,579 0.9680 -3.36%
2002-10-25 0 5 1.490 1.490 1.500 30,691,240 1.017 1.017 1.024 0.997 1.229 27,589,063 1.1124 -13.87%
2002-10-18 0 4 1.730 1.730 1.740 33,374,460 1.181 1.181 1.188 0.895 1.181 31,176,813 1.0705 29.10%
2002-10-11 0 5 1.340 1.330 1.340 56,317,111 0.915 0.908 0.915 0.888 1.134 54,631,470 1.0309 -12.42%
2002-10-04 0 4 1.530 1.520 1.530 7,799,760 1.045 1.038 1.045 1.004 1.106 7,392,229 1.0551 0.66%
2002-09-27 0 5 1.520 1.510 1.540 24,076,050 1.038 1.031 1.052 0.997 1.318 22,031,712 1.0928 -22.05%
2002-09-20 0 5 1.950 1.890 1.910 11,315,874 1.332 1.291 1.304 1.256 1.434 8,325,629 1.3592 -2.50%
2002-09-13 0 5 2.000 1.990 2.000 6,546,950 1.366 1.359 1.366 1.366 1.451 4,720,014 1.3871 -4.76%
2002-09-06 0 5 2.100 2.075 2.100 13,272,014 1.434 1.417 1.434 1.400 1.485 9,294,029 1.4280 1.20%
2002-08-30 0 5 2.075 2.050 2.075 23,280,450 1.417 1.400 1.417 1.383 1.639 15,033,404 1.5486 -9.78%
2002-08-23 0 5 2.300 2.300 2.325 21,523,781 1.571 1.571 1.588 1.400 1.588 14,119,626 1.5244 12.20%
2002-08-16 0 5 2.050 2.025 2.050 10,605,500 1.400 1.383 1.400 1.332 1.417 7,799,329 1.3598 -1.20%
2002-08-09 0 5 2.075 2.025 2.075 29,603,313 1.417 1.383 1.417 1.318 1.775 21,025,605 1.4080 -11.70%
2002-08-02 0 5 2.350 2.325 2.375 26,020,648 1.605 1.588 1.622 1.519 1.793 15,853,461 1.6413 6.82%
2002-07-26 0 5 2.200 2.175 2.225 28,447,471 1.502 1.485 1.519 1.502 1.724 17,242,139 1.6499 -13.73%
2002-07-19 0 5 2.550 2.525 2.550 35,173,221 1.741 1.724 1.741 1.554 1.929 20,754,107 1.6948 -6.42%
2002-07-12 0 5 2.725 2.700 2.725 12,092,330 1.861 1.844 1.861 1.793 2.049 6,389,123 1.8926 -9.17%
2002-07-05 0 4 3.000 2.950 3.000 15,886,850 2.049 2.014 2.049 1.929 2.049 7,972,126 1.9928 5.26%
2002-06-28 0 5 2.850 2.800 2.850 35,467,274 1.946 1.912 1.946 1.844 1.997 18,419,068 1.9256 4.59%
2002-06-21 0 5 2.725 2.700 2.725 53,416,988 1.861 1.844 1.861 1.775 2.236 28,264,878 1.8899 -17.42%
2002-06-14 0 5 3.300 3.275 3.300 10,327,163 2.254 2.236 2.254 2.219 2.288 4,579,872 2.2549 2.33%
2002-06-07 0 5 3.225 3.225 3.275 16,931,550 2.202 2.202 2.236 2.185 2.339 7,480,092 2.2635 -3.01%
2002-05-31 0 5 3.325 3.325 3.350 28,045,409 2.271 2.271 2.288 2.185 2.424 12,259,326 2.2877 -4.32%
2002-05-24 0 4 3.475 3.450 3.500 33,970,705 2.373 2.356 2.390 2.236 2.373 14,881,986 2.2827 2.96%
2002-05-17 0 5 3.375 3.350 3.375 28,803,300 2.305 2.288 2.305 2.202 2.390 12,643,523 2.2781 -2.17%
2002-05-10 0 5 3.450 3.425 3.475 46,893,700 2.356 2.339 2.373 2.219 2.424 20,316,914 2.3081 4.55%
2002-05-03 0 4 3.300 3.275 3.300 53,964,300 2.254 2.236 2.254 2.168 2.322 23,904,664 2.2575 3.94%
2002-04-26 0 5 3.175 3.175 3.225 27,759,669 2.168 2.168 2.202 2.117 2.202 12,816,321 2.1660 0.79%
2002-04-19 0 5 3.150 3.125 3.150 18,036,491 2.151 2.134 2.151 2.083 2.236 8,285,652 2.1768 -2.33%
2002-04-12 0 5 3.225 3.200 3.225 39,174,820 2.202 2.185 2.202 2.049 2.219 18,105,689 2.1637 3.20%
2002-04-04 0 3 3.125 3.100 3.125 24,183,742 2.134 2.117 2.134 2.117 2.185 11,232,000 2.1531 0.00%
2002-03-28 0 4 3.125 3.125 3.150 28,290,400 2.134 2.134 2.151 2.049 2.151 13,463,580 2.1013 4.17%
2002-03-22 0 5 3.000 2.950 3.000 28,752,470 2.049 2.014 2.049 1.980 2.049 14,249,956 2.0177 2.56%
2002-03-15 0 5 2.925 2.900 2.925 417,628,175 1.997 1.980 1.997 1.980 2.322 199,767,369 2.0906 -11.36%
2002-03-08 0 5 3.300 3.300 3.325 43,787,000 2.254 2.254 2.271 2.151 2.339 19,491,000 2.2465 -2.22%
2002-03-01 0 5 3.375 3.375 3.400 122,783,835 2.305 2.305 2.322 2.083 2.356 54,861,672 2.2381 10.66%
2002-02-22 0 5 3.050 3.050 3.075 27,782,825 2.083 2.083 2.100 1.946 2.100 13,659,661 2.0339 3.39%
2002-02-15 0 2 2.950 2.900 2.950 17,041,900 2.014 1.980 2.014 1.844 2.049 8,628,172 1.9751 10.28%
2002-02-08 0 5 2.675 2.650 2.675 9,390,150 1.827 1.810 1.827 1.741 1.912 5,265,938 1.7832 -1.83%
2002-02-01 0 5 2.725 2.700 2.725 62,628,850 1.861 1.844 1.861 1.639 1.861 36,495,469 1.7161 14.74%
2002-01-25 0 5 2.375 2.375 2.400 12,181,650 1.622 1.622 1.639 1.571 1.656 7,541,596 1.6153 -1.04%
2002-01-18 0 5 2.400 2.375 2.400 7,059,250 1.639 1.622 1.639 1.605 1.673 4,343,374 1.6253 -1.03%
2002-01-11 0 5 2.425 2.400 2.425 18,159,003 1.656 1.639 1.656 1.571 1.690 11,117,192 1.6334 5.43%
2002-01-04 0 4 2.300 2.300 2.325 18,369,828 1.571 1.571 1.588 1.536 1.639 11,615,230 1.5815 -1.08%
2001-12-28 0 3 2.325 2.325 2.350 3,711,200 1.588 1.588 1.605 1.536 1.588 2,375,237 1.5625 1.09%
2001-12-21 0 5 2.300 2.275 2.300 19,049,579 1.571 1.554 1.571 1.502 1.605 12,312,718 1.5471 2.22%
2001-12-14 0 5 2.250 2.200 2.250 27,960,195 1.536 1.502 1.536 1.502 1.605 17,958,957 1.5569 -1.10%
2001-12-07 0 5 2.275 2.250 2.275 77,038,850 1.554 1.536 1.554 1.485 1.758 46,957,054 1.6406 -10.78%
2001-11-30 0 5 2.550 2.500 2.550 39,487,533 1.741 1.707 1.741 1.502 1.741 24,110,996 1.6377 14.61%
2001-11-23 0 5 2.225 2.200 2.225 24,795,460 1.519 1.502 1.519 1.417 1.536 16,709,249 1.4839 3.49%
2001-11-16 0 5 2.150 2.125 2.175 18,073,050 1.468 1.451 1.485 1.451 1.622 11,871,791 1.5224 -5.49%
2001-11-09 0 5 2.275 2.250 2.275 27,372,610 1.554 1.536 1.554 1.536 1.673 16,981,039 1.6120 -3.19%
2001-11-02 0 5 2.350 2.350 2.400 31,163,590 1.605 1.605 1.639 1.502 1.656 19,747,853 1.5781 5.62%
2001-10-26 0 4 2.225 2.200 2.250 21,822,400 1.519 1.502 1.536 1.468 1.571 14,488,651 1.5062 -2.20%
2001-10-19 0 5 2.275 2.275 2.300 12,046,123 1.554 1.554 1.571 1.451 1.571 7,955,286 1.5142 2.25%
2001-10-12 0 5 2.225 2.175 2.225 37,594,630 1.519 1.485 1.519 1.338 1.639 24,941,450 1.5073 7.23%
2001-10-05 0 3 2.075 2.050 2.100 15,876,260 1.417 1.400 1.434 1.277 1.417 11,761,962 1.3498 12.16%
2001-09-28 0 5 1.850 1.840 1.850 7,246,017 1.263 1.256 1.263 1.195 1.263 5,904,557 1.2272 5.11%
2001-09-21 0 5 1.760 1.750 1.780 8,260,968 1.202 1.195 1.216 1.195 1.270 6,774,843 1.2194 -6.88%
2001-09-14 0 5 1.890 1.860 1.890 19,205,294 1.291 1.270 1.291 1.195 1.332 15,201,662 1.2634 -3.08%
2001-09-07 0 5 1.950 1.920 1.950 29,322,210 1.332 1.311 1.332 1.181 1.352 23,132,199 1.2676 5.98%
2001-08-31 0 5 1.840 1.820 1.840 34,460,440 1.256 1.243 1.256 1.222 1.325 26,862,727 1.2828 -4.66%
2001-08-24 0 5 1.930 1.920 1.950 23,519,597 1.318 1.311 1.332 1.229 1.400 17,701,518 1.3287 6.04%
2001-08-17 0 5 1.820 1.810 1.830 3,886,900 1.243 1.236 1.250 1.188 1.256 3,168,935 1.2266 0.00%
2001-08-10 0 5 1.820 1.820 1.830 26,731,600 1.243 1.243 1.250 1.236 1.297 21,131,114 1.2650 -1.62%
2001-08-03 0 5 1.850 1.830 1.850 29,320,020 1.263 1.250 1.263 1.229 1.291 23,365,769 1.2548 -1.07%
2001-07-27 0 4 1.870 1.870 1.880 20,548,480 1.277 1.277 1.284 1.216 1.318 16,178,555 1.2701 3.31%
2001-07-20 0 5 1.810 1.800 1.810 60,003,600 1.236 1.229 1.236 1.161 1.263 49,197,567 1.2196 6.47%
2001-07-13 0 5 1.700 1.700 1.720 25,902,148 1.161 1.161 1.175 1.093 1.181 22,636,504 1.1443 1.19%
2001-07-05 0 3 1.680 1.680 1.690 31,603,740 1.147 1.147 1.154 1.134 1.243 26,156,892 1.2082 -0.59%
2001-06-29 0 4 1.690 1.660 1.690 19,041,180 1.154 1.134 1.154 1.065 1.195 16,966,395 1.1223 6.29%
2001-06-22 0 5 1.590 1.580 1.600 26,573,440 1.086 1.079 1.093 0.963 1.127 24,918,020 1.0664 14.39%
2001-06-15 0 5 1.390 1.360 1.400 26,291,960 0.949 0.929 0.956 0.854 1.113 25,553,564 1.0289 -12.03%
2001-06-08 0 5 1.580 1.570 1.580 81,776,460 1.079 1.072 1.079 1.038 1.161 74,244,453 1.1014 -1.25%
2001-06-01 0 5 1.600 1.580 1.600 100,387,200 1.093 1.079 1.093 1.031 1.120 94,081,048 1.0670 1.27%
2001-05-25 0 5 1.580 1.570 1.580 77,417,100 1.079 1.072 1.079 0.956 1.099 75,656,123 1.0233 9.72%
2001-05-18 0 5 1.440 1.440 1.450 76,261,020 0.983 0.983 0.990 0.813 1.004 84,275,509 0.9049 18.03%
2001-05-11 0 2 1.220 1.220 1.230 137,110,120 0.833 0.833 0.840 0.826 1.229 151,001,796 0.9080

Copyright & disclaimer, Privacy policy

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

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

Back to top