HONG KONG AND CHINA GAS COMPANY LIMITED (THE): O HKD

Exchange Code Listed Last trade Delisted
HK Main 00003  1960-04-11    
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
2026-04-17 0 5 7.170 7.160 7.170 701,286,845 7.170 7.160 7.170 7.170 7.360 96,691,139 7.2529 -1.65%
2026-04-10 0 3 7.290 7.270 7.290 664,263,192 7.290 7.270 7.290 7.160 7.370 91,388,473 7.2686 2.39%
2026-04-02 0 4 7.120 7.110 7.120 763,613,845 7.120 7.110 7.120 7.010 7.230 107,502,220 7.1032 0.42%
2026-03-27 0 5 7.090 7.080 7.090 946,044,890 7.090 7.080 7.090 7.010 7.220 133,077,607 7.1090 -3.41%
2026-03-20 0 5 7.340 7.330 7.340 1,292,505,064 7.340 7.330 7.340 7.210 7.480 176,493,297 7.3233 -1.61%
2026-03-13 0 5 7.460 7.450 7.460 853,285,627 7.460 7.450 7.460 7.300 7.570 114,701,610 7.4392 -0.67%
2026-03-06 0 5 7.510 7.510 7.530 1,063,545,907 7.510 7.510 7.530 7.480 7.720 140,453,830 7.5722 -1.31%
2026-02-27 0 5 7.610 7.590 7.610 688,502,627 7.610 7.590 7.610 7.460 7.740 90,394,168 7.6167 -0.26%
2026-02-20 0 2 7.630 7.620 7.630 257,981,615 7.630 7.620 7.630 7.610 7.760 33,589,995 7.6803 0.00%
2026-02-13 0 5 7.630 7.620 7.630 652,958,048 7.630 7.620 7.630 7.470 7.700 85,875,586 7.6035 0.93%
2026-02-06 0 5 7.560 7.560 7.570 1,104,776,297 7.560 7.560 7.570 7.250 7.650 146,774,973 7.5270 2.58%
2026-01-30 0 5 7.370 7.360 7.370 805,268,697 7.370 7.360 7.370 7.250 7.400 109,636,770 7.3449 1.24%
2026-01-23 0 5 7.280 7.270 7.280 729,002,332 7.280 7.270 7.280 7.160 7.370 100,521,331 7.2522 0.97%
2026-01-16 0 5 7.210 7.200 7.210 637,204,218 7.210 7.200 7.210 7.060 7.290 89,057,296 7.1550 1.55%
2026-01-09 0 5 7.100 7.080 7.100 664,907,011 7.100 7.080 7.100 7.040 7.190 93,525,948 7.1093 -0.14%
2026-01-02 0 4 7.110 7.100 7.110 373,021,936 7.110 7.100 7.110 7.010 7.140 52,729,510 7.0743 -0.14%
2025-12-24 0 3 7.120 7.090 7.120 175,108,901 7.120 7.090 7.120 7.020 7.180 24,743,861 7.0769 0.42%
2025-12-19 0 5 7.090 7.090 7.100 922,581,697 7.090 7.090 7.100 6.940 7.140 131,331,272 7.0248 -1.25%
2025-12-12 0 5 7.180 7.160 7.180 901,558,893 7.180 7.160 7.180 6.970 7.210 127,367,017 7.0784 0.00%
2025-12-05 0 5 7.180 7.180 7.190 589,670,586 7.180 7.180 7.190 7.160 7.330 81,486,702 7.2364 -0.83%
2025-11-28 0 5 7.240 7.230 7.240 794,948,557 7.240 7.230 7.240 7.190 7.340 109,322,819 7.2716 0.84%
2025-11-21 0 5 7.180 7.180 7.190 812,457,904 7.180 7.180 7.190 7.180 7.480 111,712,804 7.2727 -3.36%
2025-11-14 0 5 7.430 7.420 7.430 757,217,404 7.430 7.420 7.430 7.390 7.650 100,545,713 7.5311 -1.59%
2025-11-07 0 5 7.550 7.540 7.550 839,585,874 7.550 7.540 7.550 7.190 7.580 113,882,534 7.3724 4.43%
2025-10-31 0 4 7.230 7.220 7.230 728,307,797 7.230 7.220 7.230 7.210 7.350 100,144,620 7.2726 0.14%
2025-10-24 0 5 7.220 7.210 7.220 943,062,381 7.220 7.210 7.220 7.080 7.300 130,275,764 7.2390 0.00%
2025-10-17 0 5 7.220 7.210 7.220 1,326,980,601 7.220 7.210 7.220 6.850 7.250 187,142,571 7.0907 3.74%
2025-10-10 0 4 6.960 6.960 6.970 485,732,637 6.960 6.960 6.970 6.700 6.980 71,033,705 6.8381 2.65%
2025-10-03 0 4 6.780 6.780 6.790 469,072,754 6.780 6.780 6.790 6.750 6.850 69,087,982 6.7895 0.44%
2025-09-26 0 5 6.750 6.740 6.750 711,300,740 6.750 6.740 6.750 6.700 6.890 104,775,356 6.7888 -2.03%
2025-09-19 0 5 6.890 6.880 6.890 969,144,426 6.890 6.880 6.890 6.870 7.120 138,526,531 6.9961 -2.82%
2025-09-12 0 5 7.090 7.080 7.090 642,703,245 7.090 7.080 7.090 6.880 7.140 91,267,625 7.0420 2.90%
2025-09-05 0 5 6.890 6.890 6.910 564,909,808 6.890 6.890 6.910 6.780 6.970 82,021,272 6.8874 -0.01%
2025-08-29 0 5 7.010 7.010 7.020 703,871,144 6.891 6.891 6.901 6.851 6.950 102,093,464 6.8944 0.43%
2025-08-22 0 5 6.980 6.970 6.980 802,700,504 6.861 6.851 6.861 6.822 7.038 116,310,781 6.9013 -2.10%
2025-08-15 0 5 7.130 7.120 7.130 699,360,649 7.009 6.999 7.009 6.959 7.166 99,139,410 7.0543 1.13%
2025-08-08 0 5 7.050 7.040 7.050 539,985,273 6.930 6.920 6.930 6.773 6.950 78,614,683 6.8688 1.59%
2025-08-01 0 5 6.940 6.930 6.940 735,791,388 6.822 6.812 6.822 6.802 7.028 106,388,710 6.9161 -0.14%
2025-07-25 0 5 6.950 6.950 6.960 865,054,233 6.832 6.832 6.842 6.655 6.950 126,554,126 6.8354 2.66%
2025-07-18 0 5 6.770 6.770 6.780 729,962,369 6.655 6.655 6.665 6.576 6.733 109,499,648 6.6663 0.89%
2025-07-11 0 5 6.710 6.700 6.710 713,450,723 6.596 6.586 6.596 6.497 6.625 108,599,109 6.5696 0.30%
2025-07-04 0 4 6.690 6.690 6.700 540,278,454 6.576 6.576 6.586 6.468 6.625 82,714,891 6.5318 0.60%
2025-06-27 0 5 6.650 6.640 6.650 634,231,455 6.537 6.527 6.537 6.478 6.625 96,950,295 6.5418 0.45%
2025-06-20 0 5 6.620 6.610 6.620 757,624,930 6.507 6.497 6.507 6.458 6.724 115,726,667 6.5467 -2.65%
2025-06-13 0 5 6.800 6.780 6.800 722,497,867 6.684 6.665 6.684 6.576 6.704 108,758,083 6.6432 -0.15%
2025-06-06 0 5 6.810 6.810 6.820 1,238,746,437 6.694 6.694 6.704 6.475 6.763 186,548,271 6.6404 2.03%
2025-05-30 0 5 6.900 6.890 6.900 1,096,137,336 6.561 6.551 6.561 6.542 6.675 166,406,815 6.5871 -1.00%
2025-05-23 0 5 6.970 6.970 6.980 716,480,147 6.627 6.627 6.637 6.542 6.713 108,103,570 6.6277 -0.29%
2025-05-16 0 5 6.990 6.990 7.000 807,321,677 6.646 6.646 6.656 6.608 6.836 120,662,653 6.6907 -1.55%
2025-05-09 0 4 7.100 7.080 7.100 763,901,959 6.751 6.732 6.751 6.627 6.941 113,449,792 6.7334 1.00%
2025-05-02 0 4 7.030 7.030 7.040 678,924,802 6.684 6.684 6.694 6.532 6.703 102,141,984 6.6469 0.29%
2025-04-25 0 4 7.010 7.000 7.010 626,305,356 6.665 6.656 6.665 6.513 6.722 94,269,675 6.6438 1.59%
2025-04-17 0 4 6.900 6.890 6.900 779,568,579 6.561 6.551 6.561 6.285 6.589 120,905,120 6.4478 4.55%
2025-04-11 0 5 6.600 6.590 6.600 1,773,012,511 6.275 6.266 6.275 6.009 6.513 284,726,225 6.2271 -4.35%
2025-04-03 0 4 6.900 6.890 6.900 929,541,397 6.561 6.551 6.561 6.304 6.589 144,609,550 6.4279 3.14%
2025-03-28 0 5 6.690 6.690 6.700 1,023,504,879 6.361 6.361 6.370 6.199 6.513 161,825,290 6.3248 1.21%
2025-03-21 0 5 6.610 6.590 6.610 1,622,160,354 6.285 6.266 6.285 6.047 6.456 259,299,865 6.2559 4.09%
2025-03-14 0 5 6.350 6.350 6.360 999,932,159 6.038 6.038 6.047 5.876 6.133 166,266,205 6.0140 1.60%
2025-03-07 0 5 6.250 6.250 6.260 869,173,628 5.943 5.943 5.952 5.819 5.990 146,716,656 5.9242 0.81%
2025-02-28 0 5 6.200 6.170 6.200 966,505,494 5.895 5.867 5.895 5.724 5.943 164,946,140 5.8595 2.31%
2025-02-21 0 5 6.060 6.050 6.060 818,008,639 5.762 5.752 5.762 5.714 5.857 141,217,510 5.7925 -0.33%
2025-02-14 0 5 6.080 6.070 6.080 840,754,842 5.781 5.771 5.781 5.629 5.848 146,556,905 5.7367 2.70%
2025-02-07 0 5 5.920 5.920 5.930 628,248,635 5.629 5.629 5.638 5.572 5.733 111,015,068 5.6591 -0.84%
2025-01-28 0 2 5.970 5.960 5.970 111,523,068 5.676 5.667 5.676 5.648 5.733 19,550,721 5.7043 0.51%
2025-01-24 0 5 5.940 5.930 5.940 557,534,169 5.648 5.638 5.648 5.610 5.810 97,551,095 5.7153 -1.82%
2025-01-17 0 5 6.050 6.030 6.050 665,806,898 5.752 5.733 5.752 5.562 5.771 117,425,764 5.6700 1.00%
2025-01-10 0 5 5.990 5.980 5.990 445,566,899 5.695 5.686 5.695 5.657 5.886 77,619,424 5.7404 -2.28%
2025-01-03 0 4 6.130 6.100 6.130 337,124,932 5.829 5.800 5.829 5.771 5.952 57,574,200 5.8555 -0.97%
2024-12-27 0 3 6.190 6.180 6.190 252,715,613 5.886 5.876 5.886 5.762 5.905 43,261,286 5.8416 1.98%
2024-12-20 0 5 6.070 6.070 6.080 730,741,084 5.771 5.771 5.781 5.724 5.876 125,998,124 5.7996 0.33%
2024-12-13 0 5 6.050 6.050 6.060 483,902,220 5.752 5.752 5.762 5.581 5.800 84,642,969 5.7170 2.02%
2024-12-06 0 5 5.930 5.930 5.940 461,919,075 5.638 5.638 5.648 5.562 5.648 82,339,359 5.6099 0.51%
2024-11-29 0 5 5.900 5.890 5.900 440,961,062 5.610 5.600 5.610 5.553 5.676 78,604,594 5.6099 0.00%
2024-11-22 0 5 5.900 5.890 5.900 496,743,307 5.610 5.600 5.610 5.581 5.781 87,534,470 5.6748 -1.99%
2024-11-15 0 5 6.020 6.010 6.020 515,304,258 5.724 5.714 5.724 5.686 5.829 89,719,129 5.7435 -0.99%
2024-11-08 0 5 6.080 6.070 6.080 440,174,098 5.781 5.771 5.781 5.724 5.857 75,996,735 5.7920 0.16%
2024-11-01 0 5 6.070 6.060 6.070 458,841,045 5.771 5.762 5.771 5.733 5.876 79,221,601 5.7919 -0.82%
2024-10-25 0 5 6.120 6.110 6.120 396,279,451 5.819 5.810 5.819 5.752 5.895 68,178,188 5.8124 -1.29%
2024-10-18 0 5 6.200 6.190 6.200 720,963,939 5.895 5.886 5.895 5.771 5.943 123,205,920 5.8517 -0.16%
2024-10-10 0 4 6.210 6.200 6.210 998,485,366 5.905 5.895 5.905 5.838 6.256 165,594,815 6.0297 -3.87%
2024-10-04 0 4 6.460 6.430 6.460 992,020,713 6.142 6.114 6.142 6.038 6.285 161,740,962 6.1334 -2.12%
2024-09-27 0 5 6.600 6.590 6.600 1,063,723,212 6.275 6.266 6.275 6.019 6.304 172,088,129 6.1813 3.77%
2024-09-20 0 4 6.360 6.360 6.370 597,076,552 6.047 6.047 6.057 5.857 6.171 98,512,187 6.0609 2.25%
2024-09-13 0 5 6.220 6.210 6.220 576,368,284 5.914 5.905 5.914 5.724 5.943 98,702,192 5.8395 0.32%
2024-09-05 0 4 6.200 6.190 6.200 337,508,029 5.895 5.886 5.895 5.810 6.057 57,219,892 5.8984 -2.36%
2024-08-30 0 5 6.350 6.350 6.360 677,736,390 6.038 6.038 6.047 5.859 6.123 112,993,310 5.9980 2.73%
2024-08-23 0 5 6.300 6.300 6.310 503,920,741 5.877 5.877 5.887 5.840 6.092 85,027,095 5.9266 -3.08%
2024-08-16 0 5 6.500 6.490 6.500 637,718,040 6.064 6.055 6.064 6.027 6.213 104,083,678 6.1270 0.00%
2024-08-09 0 5 6.500 6.490 6.500 596,742,685 6.064 6.055 6.064 5.933 6.139 98,518,221 6.0572 0.62%
2024-08-02 0 5 6.460 6.450 6.460 852,904,524 6.027 6.017 6.027 5.905 6.176 141,349,771 6.0340 1.57%
2024-07-26 0 5 6.360 6.360 6.370 486,644,427 5.933 5.933 5.943 5.766 5.980 82,839,095 5.8746 0.79%
2024-07-19 0 5 6.310 6.300 6.310 543,821,912 5.887 5.877 5.887 5.812 6.073 91,647,581 5.9338 -3.37%
2024-07-12 0 5 6.530 6.520 6.530 978,897,057 6.092 6.083 6.092 5.532 6.111 168,514,220 5.8090 8.47%
2024-07-05 0 4 6.020 6.020 6.030 449,600,400 5.616 5.616 5.626 5.467 5.710 80,573,522 5.5800 1.35%
2024-06-28 0 5 5.940 5.930 5.940 516,806,365 5.542 5.532 5.542 5.299 5.570 94,830,955 5.4498 3.48%
2024-06-21 0 5 5.740 5.740 5.750 526,240,175 5.355 5.355 5.364 5.327 5.560 97,179,614 5.4151 -3.20%
2024-06-14 0 4 5.930 5.930 5.940 513,585,891 5.532 5.532 5.542 5.364 5.616 93,724,079 5.4798 0.34%
2024-06-07 0 5 5.910 5.910 5.920 710,328,280 5.514 5.514 5.523 5.467 5.635 128,815,124 5.5143 1.16%
2024-05-31 0 5 6.070 6.060 6.070 735,256,103 5.450 5.441 5.450 5.406 5.720 133,183,840 5.5206 -2.88%
2024-05-24 0 5 6.250 6.240 6.250 388,965,274 5.612 5.603 5.612 5.594 5.908 67,383,442 5.7724 -2.50%
2024-05-17 0 4 6.410 6.410 6.420 435,600,052 5.756 5.756 5.765 5.603 5.855 75,988,728 5.7324 2.07%
2024-05-10 0 5 6.280 6.280 6.290 444,649,401 5.639 5.639 5.648 5.415 5.648 80,419,919 5.5291 3.63%
2024-05-03 0 4 6.060 6.050 6.060 383,838,048 5.441 5.432 5.441 5.298 5.459 71,300,617 5.3834 1.34%
2024-04-26 0 5 5.980 5.980 5.990 462,738,640 5.370 5.370 5.379 5.082 5.424 87,009,737 5.3182 5.65%
2024-04-19 0 5 5.660 5.650 5.660 486,280,544 5.082 5.073 5.082 5.010 5.325 94,506,739 5.1455 -4.55%
2024-04-12 0 5 5.930 5.920 5.930 525,084,303 5.325 5.316 5.325 5.199 5.468 97,722,806 5.3732 1.02%
2024-04-05 0 3 5.870 5.860 5.870 402,960,999 5.271 5.262 5.271 5.145 5.504 75,781,997 5.3174 -1.01%
2024-03-28 0 4 5.930 5.930 5.940 562,704,958 5.325 5.325 5.334 5.325 5.702 101,781,599 5.5286 -4.66%
2024-03-22 0 5 6.220 6.210 6.220 754,978,020 5.585 5.576 5.585 5.253 5.720 137,454,275 5.4926 4.89%
2024-03-15 0 5 5.930 5.930 5.950 446,613,054 5.325 5.325 5.343 5.316 5.468 83,085,774 5.3753 -0.50%
2024-03-08 0 5 5.960 5.960 5.970 289,598,489 5.352 5.352 5.361 5.217 5.504 54,109,996 5.3520 -1.65%
2024-03-01 0 5 6.060 6.050 6.060 627,672,367 5.441 5.432 5.441 5.343 5.603 115,115,755 5.4525 0.33%
2024-02-23 0 5 6.040 6.030 6.040 446,634,987 5.424 5.415 5.424 5.280 5.477 82,905,595 5.3873 2.03%
2024-02-16 0 3 5.920 5.910 5.920 353,806,714 5.316 5.307 5.316 5.001 5.334 68,280,661 5.1817 4.41%
2024-02-09 0 5 5.670 5.660 5.670 445,963,553 5.091 5.082 5.091 4.912 5.208 87,514,332 5.0959 2.16%
2024-02-02 0 5 5.550 5.540 5.550 430,694,501 4.984 4.975 4.984 4.957 5.181 85,357,402 5.0458 -0.54%
2024-01-26 0 5 5.580 5.570 5.580 548,818,016 5.010 5.001 5.010 4.858 5.064 110,645,633 4.9601 -0.36%
2024-01-19 0 5 5.600 5.580 5.600 366,839,548 5.028 5.010 5.028 4.948 5.325 71,959,115 5.0979 -4.92%
2024-01-12 0 5 5.890 5.880 5.890 331,010,026 5.289 5.280 5.289 5.235 5.343 62,531,779 5.2935 -0.17%
2024-01-05 0 4 5.900 5.890 5.900 234,998,242 5.298 5.289 5.298 5.199 5.388 44,557,373 5.2741 -1.34%
2023-12-29 0 3 5.980 5.960 5.980 264,251,618 5.370 5.352 5.370 5.127 5.370 49,772,399 5.3092 3.28%
2023-12-22 0 5 5.790 5.780 5.790 363,542,546 5.199 5.190 5.199 5.073 5.253 70,307,419 5.1708 -0.52%
2023-12-15 0 5 5.820 5.780 5.820 684,785,194 5.226 5.190 5.226 4.732 5.226 135,596,281 5.0502 8.79%
2023-12-08 0 5 5.350 5.350 5.360 414,622,735 4.804 4.804 4.813 4.714 4.912 86,618,932 4.7867 0.75%
2023-12-01 0 5 5.310 5.310 5.330 612,118,802 4.768 4.768 4.786 4.741 4.984 127,222,944 4.8114 -3.45%
2023-11-24 0 5 5.500 5.500 5.510 276,957,640 4.939 4.939 4.948 4.939 5.091 55,366,125 5.0023 -0.18%
2023-11-17 0 5 5.510 5.510 5.520 370,191,110 4.948 4.948 4.957 4.741 5.028 75,147,469 4.9262 3.96%
2023-11-10 0 5 5.300 5.300 5.310 350,357,457 4.759 4.759 4.768 4.759 5.136 71,233,751 4.9184 -6.53%
2023-11-03 0 5 5.670 5.660 5.670 341,329,704 5.091 5.082 5.091 4.876 5.154 68,178,065 5.0064 3.47%
2023-10-27 0 4 5.480 5.480 5.490 286,550,331 4.921 4.921 4.930 4.849 5.073 58,290,246 4.9159 -0.54%
2023-10-20 0 5 5.510 5.500 5.510 259,861,630 4.948 4.939 4.948 4.885 5.100 52,054,597 4.9921 -1.61%
2023-10-13 0 5 5.600 5.590 5.600 280,902,793 5.028 5.019 5.028 4.885 5.118 55,707,892 5.0424 1.45%
2023-10-06 0 4 5.520 5.510 5.520 254,176,962 4.957 4.948 4.957 4.714 4.984 52,794,278 4.8145 1.10%
2023-09-29 0 5 5.460 5.450 5.460 424,575,976 4.903 4.894 4.903 4.750 5.019 86,941,901 4.8834 -2.15%
2023-09-22 0 5 5.580 5.570 5.580 376,215,530 5.010 5.001 5.010 4.921 5.064 75,640,688 4.9737 0.54%
2023-09-15 0 5 5.550 5.550 5.560 576,260,362 4.984 4.984 4.992 4.948 5.145 114,961,444 5.0126 -2.46%
2023-09-07 0 4 5.690 5.680 5.690 368,455,040 5.109 5.100 5.109 5.100 5.244 71,061,699 5.1850 -1.39%
2023-08-31 0 4 5.770 5.760 5.770 499,005,636 5.181 5.172 5.181 5.091 5.262 96,251,787 5.1844 1.05%
2023-08-25 0 5 5.830 5.820 5.830 390,479,512 5.127 5.118 5.127 5.101 5.198 75,961,442 5.1405 -0.68%
2023-08-18 0 5 5.870 5.870 5.880 650,647,117 5.162 5.162 5.171 5.118 5.620 122,649,044 5.3050 -8.71%
2023-08-11 0 5 6.430 6.430 6.440 266,760,949 5.655 5.655 5.664 5.558 5.699 47,398,293 5.6281 0.78%
2023-08-04 0 5 6.380 6.380 6.400 406,289,691 5.611 5.611 5.628 5.611 5.892 70,454,500 5.7667 -4.49%
2023-07-28 0 5 6.680 6.670 6.680 374,629,956 5.875 5.866 5.875 5.549 5.884 65,303,594 5.7367 4.05%
2023-07-21 0 4 6.420 6.420 6.430 243,114,565 5.646 5.646 5.655 5.602 5.734 42,932,934 5.6627 -1.53%
2023-07-14 0 5 6.520 6.520 6.530 393,122,920 5.734 5.734 5.743 5.567 5.787 69,559,370 5.6516 1.24%
2023-07-07 0 5 6.440 6.430 6.440 403,286,136 5.664 5.655 5.664 5.655 6.051 68,932,503 5.8504 -4.87%
2023-06-30 0 5 6.770 6.770 6.780 385,590,169 5.954 5.954 5.963 5.884 6.068 64,693,399 5.9603 0.30%
2023-06-23 0 4 6.750 6.740 6.750 297,800,736 5.936 5.927 5.936 5.919 6.235 49,016,487 6.0755 -4.39%
2023-06-16 0 5 7.060 7.060 7.070 535,395,670 6.209 6.209 6.218 5.998 6.226 87,767,615 6.1002 1.29%
2023-06-09 0 5 6.970 6.970 6.980 408,562,491 6.130 6.130 6.139 6.103 6.276 66,144,424 6.1768 -0.17%
2023-06-02 0 5 7.210 7.210 7.220 696,073,385 6.140 6.140 6.149 5.961 6.268 114,519,015 6.0782 -1.64%
2023-05-25 0 4 7.330 7.320 7.330 412,004,487 6.242 6.234 6.242 6.157 6.345 66,000,903 6.2424 -1.48%
2023-05-19 0 5 7.440 7.420 7.440 485,832,731 6.336 6.319 6.336 6.157 6.396 77,126,800 6.2991 -0.53%
2023-05-12 0 5 7.480 7.470 7.480 1,095,330,391 6.370 6.362 6.370 6.055 6.532 170,990,383 6.4058 4.62%
2023-05-05 0 4 7.150 7.130 7.150 349,386,561 6.089 6.072 6.089 5.859 6.089 58,436,273 5.9789 2.73%
2023-04-28 0 5 6.960 6.960 6.970 500,345,978 5.927 5.927 5.936 5.774 5.953 84,954,637 5.8896 2.05%
2023-04-21 0 5 6.820 6.820 6.830 423,937,871 5.808 5.808 5.817 5.774 5.919 72,515,283 5.8462 -0.44%
2023-04-14 0 4 6.850 6.840 6.850 299,096,728 5.834 5.825 5.834 5.766 5.885 51,332,449 5.8267 0.44%
2023-04-06 0 3 6.820 6.810 6.820 296,257,570 5.808 5.800 5.808 5.757 5.927 50,847,521 5.8264 -1.30%
2023-03-31 0 5 6.910 6.910 6.930 503,485,001 5.885 5.885 5.902 5.817 5.944 85,559,754 5.8846 -0.43%
2023-03-24 0 5 6.940 6.940 6.950 779,218,931 5.910 5.910 5.919 5.885 6.140 130,577,626 5.9675 -3.74%
2023-03-17 0 5 7.210 7.210 7.240 708,385,728 6.140 6.140 6.166 5.987 6.259 115,693,462 6.1230 1.98%
2023-03-10 0 5 7.070 7.060 7.070 509,166,204 6.021 6.012 6.021 5.970 6.294 83,330,232 6.1102 -2.35%
2023-03-03 0 5 7.240 7.230 7.240 552,105,186 6.166 6.157 6.166 6.098 6.370 88,317,268 6.2514 -1.76%
2023-02-24 0 5 7.370 7.350 7.370 333,587,313 6.276 6.259 6.276 6.166 6.455 53,008,859 6.2930 -1.21%
2023-02-17 0 5 7.460 7.450 7.460 461,839,562 6.353 6.345 6.353 6.302 6.617 71,246,044 6.4823 -3.24%
2023-02-10 0 5 7.710 7.710 7.720 372,788,568 6.566 6.566 6.575 6.515 6.694 56,704,874 6.5742 -1.03%
2023-02-03 0 5 7.790 7.790 7.800 761,943,428 6.634 6.634 6.643 6.600 7.026 112,388,617 6.7795 -0.38%
2023-01-27 0 2 7.820 7.820 7.830 325,987,782 6.660 6.660 6.668 6.523 6.685 49,493,659 6.5865 1.82%
2023-01-20 0 5 7.680 7.670 7.680 406,775,853 6.540 6.532 6.540 6.387 6.575 62,675,529 6.4902 0.13%
2023-01-13 0 5 7.670 7.670 7.680 625,401,240 6.532 6.532 6.540 6.472 6.643 95,543,979 6.5457 0.52%
2023-01-06 0 4 7.630 7.630 7.640 441,785,902 6.498 6.498 6.506 6.132 6.609 68,548,610 6.4449 2.83%
2022-12-30 0 3 7.420 7.420 7.440 356,921,904 6.319 6.319 6.336 6.302 6.472 55,975,575 6.3764 0.82%
2022-12-23 0 5 7.360 7.350 7.360 376,869,766 6.268 6.259 6.268 6.157 6.353 60,180,028 6.2624 -1.08%
2022-12-16 0 5 7.440 7.430 7.440 885,013,502 6.336 6.328 6.336 6.055 6.464 140,729,280 6.2888 3.48%
2022-12-09 0 5 7.190 7.190 7.200 949,208,093 6.123 6.123 6.132 5.680 6.149 160,512,989 5.9136 7.96%
2022-12-02 0 5 6.660 6.660 6.670 736,420,017 5.672 5.672 5.680 5.340 5.774 130,753,759 5.6321 1.68%
2022-11-25 0 5 6.550 6.550 6.560 389,642,438 5.578 5.578 5.587 5.459 5.714 69,791,014 5.5830 -0.61%
2022-11-18 0 5 6.590 6.580 6.590 813,798,409 5.612 5.604 5.612 5.544 5.800 144,062,956 5.6489 2.01%
2022-11-11 0 5 6.460 6.460 6.470 704,126,912 5.502 5.502 5.510 5.220 5.587 130,074,938 5.4132 3.36%
2022-11-04 0 5 6.250 6.250 6.260 559,408,985 5.323 5.323 5.331 5.144 5.450 105,668,632 5.2940 1.46%
2022-10-28 0 5 6.160 6.160 6.170 645,223,325 5.246 5.246 5.255 5.110 5.425 123,182,636 5.2379 -0.96%
2022-10-21 0 5 6.220 6.210 6.220 447,770,633 5.297 5.289 5.297 5.237 5.731 81,268,159 5.5098 -6.47%
2022-10-14 0 5 6.650 6.640 6.650 608,848,610 5.663 5.655 5.663 5.629 5.978 105,215,923 5.7867 -5.27%
2022-10-07 0 4 7.020 7.020 7.030 431,480,758 5.978 5.978 5.987 5.783 6.098 72,258,958 5.9713 1.45%
2022-09-30 0 5 6.920 6.920 6.940 827,485,712 5.893 5.893 5.910 5.714 6.157 140,397,956 5.8939 -4.29%
2022-09-23 0 5 7.230 7.220 7.230 411,645,263 6.157 6.149 6.157 6.089 6.319 66,383,867 6.2010 -1.09%
2022-09-16 0 4 7.310 7.300 7.310 511,699,296 6.225 6.217 6.225 6.132 6.336 82,353,720 6.2134 -0.68%
2022-09-09 0 5 7.360 7.350 7.360 528,008,961 6.268 6.259 6.268 6.174 6.387 83,912,093 6.2924 -2.00%
2022-09-02 0 5 7.510 7.500 7.510 755,486,191 6.396 6.387 6.396 6.370 6.674 116,663,313 6.4758 -4.29%
2022-08-26 0 5 7.970 7.960 7.970 736,620,493 6.682 6.674 6.682 6.540 6.833 110,089,821 6.6911 -2.45%
2022-08-19 0 5 8.170 8.160 8.170 799,403,583 6.850 6.842 6.850 6.724 6.967 117,283,902 6.8160 0.49%
2022-08-12 0 5 8.130 8.120 8.130 456,744,598 6.817 6.808 6.817 6.733 6.875 67,253,137 6.7914 -0.37%
2022-08-05 0 5 8.160 8.160 8.170 486,172,863 6.842 6.842 6.850 6.766 6.984 71,324,870 6.8163 -1.45%
2022-07-29 0 5 8.280 8.280 8.290 576,864,499 6.942 6.942 6.951 6.842 7.035 83,238,794 6.9302 0.85%
2022-07-22 0 5 8.210 8.200 8.210 415,006,676 6.884 6.875 6.884 6.867 7.009 59,992,799 6.9176 0.24%
2022-07-15 0 5 8.190 8.180 8.190 508,632,675 6.867 6.858 6.867 6.858 7.160 72,869,774 6.9800 -4.21%
2022-07-08 0 5 8.550 8.540 8.550 455,676,018 7.169 7.160 7.169 7.001 7.185 64,210,147 7.0966 1.18%
2022-06-30 0 4 8.450 8.450 8.460 507,335,280 7.085 7.085 7.093 7.026 7.194 71,476,410 7.0979 0.96%
2022-06-24 0 5 8.370 8.360 8.370 407,659,725 7.018 7.009 7.018 6.875 7.060 58,566,493 6.9606 1.45%
2022-06-17 0 5 8.250 8.240 8.250 871,042,649 6.917 6.909 6.917 6.900 7.227 123,568,224 7.0491 -3.96%
2022-06-10 0 5 8.590 8.580 8.590 943,380,759 7.202 7.194 7.202 7.093 7.345 130,542,512 7.2266 -0.38%
2022-06-02 0 4 8.850 8.840 8.850 1,349,840,806 7.230 7.222 7.230 7.050 7.254 187,054,035 7.2163 1.03%
2022-05-27 0 5 8.760 8.750 8.760 793,253,403 7.156 7.148 7.156 6.952 7.156 112,454,674 7.0540 0.57%
2022-05-20 0 5 8.710 8.700 8.710 1,131,150,213 7.116 7.107 7.116 6.805 7.124 163,576,934 6.9151 2.47%
2022-05-13 0 4 8.500 8.480 8.500 679,450,667 6.944 6.928 6.944 6.797 6.977 98,850,620 6.8735 -0.47%
2022-05-06 0 4 8.540 8.540 8.550 661,127,047 6.977 6.977 6.985 6.944 7.222 93,995,543 7.0336 -1.73%
2022-04-29 0 5 8.690 8.690 8.710 1,062,256,444 7.099 7.099 7.116 6.977 7.312 148,794,606 7.1391 -3.01%
2022-04-22 0 4 8.960 8.950 8.960 837,922,039 7.320 7.312 7.320 7.230 7.442 114,435,930 7.3222 -1.54%
2022-04-14 0 4 9.100 9.100 9.110 937,742,660 7.434 7.434 7.442 7.385 7.557 125,887,267 7.4491 -1.94%
2022-04-08 0 4 9.280 9.270 9.280 995,061,947 7.581 7.573 7.581 7.500 7.810 130,657,087 7.6158 -1.80%
2022-04-01 0 5 9.450 9.440 9.450 1,350,555,150 7.720 7.712 7.720 7.598 7.941 173,506,738 7.7839 -2.78%
2022-03-25 0 5 9.720 9.710 9.720 5,028,028,515 7.941 7.932 7.941 7.704 9.591 622,703,794 8.0745 -15.03%
2022-03-18 0 5 11.44 11.44 11.46 1,766,300,319 9.346 9.346 9.362 9.068 9.542 191,067,418 9.2444 0.00%
2022-03-11 0 5 11.44 11.44 11.46 1,092,130,796 9.346 9.346 9.362 9.248 9.607 115,947,749 9.4192 -1.72%
2022-03-04 0 5 11.64 11.64 11.66 982,161,656 9.509 9.509 9.526 9.477 9.787 102,307,385 9.6001 -2.02%
2022-02-25 0 5 11.88 11.86 11.88 877,946,829 9.705 9.689 9.705 9.640 9.934 89,958,804 9.7594 -1.98%
2022-02-18 0 5 12.12 12.12 12.14 610,931,599 9.901 9.901 9.918 9.852 9.999 61,629,795 9.9129 -0.82%
2022-02-11 0 5 12.22 12.20 12.22 740,143,056 9.983 9.967 9.983 9.852 10.10 74,355,942 9.9541 0.49%
2022-02-04 0 2 12.16 12.14 12.16 322,295,056 9.934 9.918 9.934 9.738 9.967 32,624,814 9.8788 1.16%
2022-01-28 0 5 12.02 12.02 12.04 697,722,516 9.820 9.820 9.836 9.820 9.967 70,688,072 9.8704 -1.15%
2022-01-21 0 5 12.16 12.14 12.16 651,448,914 9.934 9.918 9.934 9.803 10.02 65,765,504 9.9056 0.16%
2022-01-14 0 5 12.14 12.14 12.16 602,340,162 9.918 9.918 9.934 9.803 10.05 60,965,860 9.8800 0.17%
2022-01-07 0 5 12.12 12.10 12.12 676,019,571 9.901 9.885 9.901 9.852 10.13 67,867,274 9.9609 -0.16%
2021-12-31 0 4 12.14 12.14 12.16 499,008,245 9.918 9.918 9.934 9.754 10.02 50,209,854 9.9385 1.34%
2021-12-24 0 5 11.98 11.98 12.00 551,535,509 9.787 9.787 9.803 9.607 9.836 56,717,164 9.7243 0.67%
2021-12-17 0 5 11.90 11.88 11.90 1,013,394,943 9.722 9.705 9.722 9.526 9.722 105,059,287 9.6459 1.19%
2021-12-10 0 5 11.76 11.76 11.78 1,019,983,286 9.607 9.607 9.624 9.477 9.738 106,454,172 9.5814 -0.84%
2021-12-03 0 5 11.86 11.86 11.88 1,829,550,263 9.689 9.689 9.705 9.460 9.738 191,305,764 9.5635 0.51%
2021-11-26 0 5 11.80 11.80 11.82 1,026,815,110 9.640 9.640 9.656 9.460 9.771 106,271,222 9.6622 1.03%
2021-11-19 0 5 11.68 11.68 11.72 683,876,702 9.542 9.542 9.575 9.427 9.640 71,658,416 9.5436 0.17%
2021-11-12 0 5 11.66 11.66 11.68 737,861,905 9.526 9.526 9.542 9.493 9.803 76,440,758 9.6527 -1.69%
2021-11-05 0 5 11.86 11.86 11.88 687,949,558 9.689 9.689 9.705 9.591 9.967 70,529,974 9.7540 -1.98%
2021-10-29 0 5 12.10 12.08 12.10 851,333,613 9.885 9.869 9.885 9.460 9.885 87,869,778 9.6886 3.77%
2021-10-22 0 5 11.66 11.64 11.66 513,902,318 9.526 9.509 9.526 9.346 9.640 54,003,008 9.5162 1.22%
2021-10-15 0 3 11.52 11.52 11.54 692,055,716 9.411 9.411 9.427 9.248 9.607 73,166,967 9.4586 -2.04%
2021-10-08 0 5 11.76 11.74 11.76 822,543,380 9.607 9.591 9.607 9.427 9.689 85,928,034 9.5725 -0.34%
2021-09-30 0 4 11.80 11.78 11.80 832,415,163 9.640 9.624 9.640 9.591 9.820 86,191,910 9.6577 -0.51%
2021-09-24 0 4 11.86 11.86 11.88 1,138,980,073 9.689 9.689 9.705 9.656 10.13 115,402,357 9.8696 -3.58%
2021-09-17 0 5 12.30 12.30 12.34 1,150,676,215 10.05 10.05 10.08 10.05 10.28 113,708,822 10.119 -1.76%
2021-09-10 0 5 12.52 12.50 12.52 896,557,525 10.23 10.21 10.23 10.13 10.28 87,947,753 10.194 0.64%
2021-09-03 0 5 12.44 12.44 12.46 1,322,373,846 10.16 10.16 10.18 10.08 10.29 129,970,636 10.174 -0.63%
2021-08-27 0 5 12.64 12.62 12.64 1,798,293,803 10.23 10.21 10.23 10.13 10.84 173,380,078 10.372 -2.02%
2021-08-20 0 5 12.90 12.88 12.90 1,123,819,089 10.44 10.42 10.44 10.23 10.57 107,728,716 10.432 1.10%
2021-08-13 0 5 12.76 12.74 12.76 691,101,910 10.32 10.31 10.32 9.968 10.49 67,717,490 10.206 -0.31%
2021-08-06 0 5 12.80 12.80 12.84 1,146,954,545 10.36 10.36 10.39 10.16 10.70 109,802,808 10.446 1.11%
2021-07-30 0 5 12.66 12.64 12.66 1,578,156,630 10.24 10.23 10.24 10.03 10.42 154,008,455 10.247 1.12%
2021-07-23 0 5 12.52 12.52 12.54 835,714,813 10.13 10.13 10.15 9.985 10.26 82,757,684 10.098 1.29%
2021-07-16 0 5 12.36 12.36 12.38 1,073,810,943 10.00 10.00 10.02 9.807 10.08 107,617,202 9.9781 0.98%
2021-07-09 0 5 12.24 12.20 12.24 1,248,887,665 9.904 9.871 9.904 9.709 9.936 127,230,349 9.8160 1.83%
2021-07-02 0 4 12.02 12.00 12.02 922,889,256 9.726 9.709 9.726 9.661 9.920 94,357,957 9.7807 -1.15%
2021-06-25 0 5 12.16 12.14 12.16 2,089,634,173 9.839 9.823 9.839 9.467 10.02 213,196,941 9.8014 1.00%
2021-06-18 0 4 12.04 12.04 12.06 1,027,467,984 9.742 9.742 9.758 9.709 9.968 104,851,136 9.7993 -2.27%
2021-06-11 0 5 12.32 12.30 12.32 1,023,866,471 9.968 9.952 9.968 9.726 10.07 103,608,309 9.8821 -0.81%
2021-06-04 0 5 12.42 12.40 12.42 1,426,225,504 10.05 10.03 10.05 9.952 10.36 140,566,212 10.146 -2.86%
2021-05-28 0 5 13.66 13.64 13.66 1,424,578,955 10.35 10.33 10.35 10.07 10.38 138,509,515 10.285 2.40%
2021-05-21 0 4 13.34 13.34 13.36 673,512,086 10.10 10.10 10.12 9.921 10.19 66,870,032 10.072 1.06%
2021-05-14 0 5 13.20 13.16 13.20 1,386,783,603 9.997 9.967 9.997 9.891 10.35 137,690,268 10.072 -0.75%
2021-05-07 0 5 13.30 13.28 13.30 1,249,654,401 10.07 10.06 10.07 9.361 10.07 128,349,648 9.7363 6.74%
2021-04-30 0 5 12.46 12.44 12.46 761,202,987 9.437 9.421 9.437 9.346 9.512 80,789,824 9.4220 -0.32%
2021-04-23 0 5 12.50 12.46 12.50 774,827,763 9.467 9.437 9.467 9.361 9.512 82,013,436 9.4476 0.97%
2021-04-16 0 5 12.38 12.38 12.40 901,898,964 9.376 9.376 9.391 9.179 9.452 96,852,374 9.3121 0.81%
2021-04-09 0 3 12.28 12.26 12.28 500,795,857 9.300 9.285 9.300 9.164 9.331 54,103,308 9.2563 1.32%
2021-04-01 0 4 12.12 12.12 12.14 1,013,647,729 9.179 9.179 9.194 9.058 9.391 109,176,756 9.2845 0.66%
2021-03-26 0 5 12.04 12.04 12.06 1,508,557,964 9.118 9.118 9.134 9.088 9.300 164,128,146 9.1913 0.33%
2021-03-19 0 5 12.00 11.94 12.00 1,018,597,247 9.088 9.043 9.088 8.785 9.088 113,463,735 8.9773 2.74%
2021-03-12 0 5 11.68 11.64 11.68 1,836,426,952 8.846 8.816 8.846 8.679 9.300 205,893,597 8.9193 1.21%
2021-03-05 0 5 11.54 11.52 11.54 1,194,716,412 8.740 8.725 8.740 8.573 8.861 137,503,915 8.6886 -1.37%
2021-02-26 0 5 11.70 11.70 11.72 2,472,670,973 8.861 8.861 8.876 8.391 8.997 282,581,752 8.7503 5.41%
2021-02-19 0 4 11.10 11.10 11.12 943,578,283 8.407 8.407 8.422 8.331 8.467 112,359,588 8.3978 1.09%
2021-02-11 0 4 10.98 10.98 11.02 631,030,725 8.316 8.316 8.346 8.240 8.376 76,197,194 8.2815 0.73%
2021-02-05 0 5 10.90 10.88 10.90 1,294,324,343 8.255 8.240 8.255 8.240 8.497 155,308,962 8.3339 -2.15%
2021-01-29 0 5 11.14 11.12 11.14 1,462,312,636 8.437 8.422 8.437 8.361 8.603 173,251,653 8.4404 -1.24%
2021-01-22 0 5 11.28 11.28 11.30 2,849,177,900 8.543 8.543 8.558 8.452 8.634 335,964,834 8.4806 0.00%
2021-01-15 0 5 11.28 11.28 11.30 1,379,133,123 8.543 8.543 8.558 8.497 8.906 159,945,139 8.6225 -2.76%
2021-01-08 0 5 11.60 11.58 11.60 1,122,852,231 8.785 8.770 8.785 8.679 8.967 127,071,169 8.8364 0.17%
2020-12-31 0 4 11.58 11.54 11.58 527,257,820 8.770 8.740 8.770 8.603 8.846 60,596,096 8.7012 1.94%
2020-12-24 0 4 11.36 11.34 11.36 482,928,447 8.603 8.588 8.603 8.558 8.770 56,080,199 8.6114 -0.87%
2020-12-18 0 5 11.46 11.46 11.48 1,051,067,649 8.679 8.679 8.694 8.679 8.922 119,803,082 8.7733 -2.22%
2020-12-11 0 5 11.72 11.72 11.74 893,188,364 8.876 8.876 8.891 8.876 8.997 100,105,668 8.9225 -1.35%
2020-12-04 0 5 11.88 11.88 11.90 1,686,589,657 8.997 8.997 9.012 8.861 9.149 187,054,817 9.0166 -1.82%
2020-11-27 0 5 12.10 12.08 12.10 854,705,653 9.164 9.149 9.164 9.058 9.209 93,617,613 9.1298 0.33%
2020-11-20 0 5 12.06 12.04 12.06 1,011,914,078 9.134 9.118 9.134 9.012 9.224 110,680,061 9.1427 0.17%
2020-11-13 0 5 12.04 12.02 12.04 1,614,052,809 9.118 9.103 9.118 8.694 9.361 178,880,915 9.0231 4.88%
2020-11-06 0 5 11.48 11.46 11.48 989,738,980 8.694 8.679 8.694 8.407 8.709 115,504,766 8.5688 3.05%
2020-10-30 0 4 11.14 11.12 11.14 769,264,072 8.437 8.422 8.437 8.407 8.679 90,537,798 8.4966 -1.76%
2020-10-23 0 5 11.34 11.34 11.36 796,647,661 8.588 8.588 8.603 8.422 8.634 93,576,535 8.5133 1.98%
2020-10-16 0 4 11.12 11.12 11.14 903,151,130 8.422 8.422 8.437 8.422 8.679 105,486,606 8.5618 -0.71%
2020-10-09 0 5 11.20 11.20 11.22 716,629,045 8.482 8.482 8.497 8.376 8.588 84,767,795 8.4540 0.90%
2020-09-30 0 3 11.10 11.08 11.10 565,571,804 8.407 8.391 8.407 8.361 8.603 67,096,026 8.4293 -1.94%
2020-09-25 0 5 11.32 11.30 11.32 813,881,825 8.573 8.558 8.573 8.391 8.664 95,806,610 8.4950 -0.35%
2020-09-18 0 5 11.36 11.32 11.36 922,320,168 8.603 8.573 8.603 8.513 8.755 106,961,889 8.6229 -0.70%
2020-09-11 0 5 11.44 11.42 11.44 1,848,786,103 8.664 8.649 8.664 8.331 8.861 214,255,268 8.6289 3.06%
2020-09-04 0 5 11.10 11.10 11.14 1,472,245,598 8.407 8.407 8.437 8.316 8.634 174,494,006 8.4372 0.54%
2020-08-28 0 5 11.16 11.16 11.18 943,178,658 8.361 8.361 8.376 8.241 8.511 112,787,340 8.3625 0.18%
2020-08-21 0 5 11.14 11.12 11.14 1,224,160,938 8.346 8.331 8.346 8.181 8.541 147,278,490 8.3119 -0.54%
2020-08-14 0 5 11.20 11.20 11.22 1,181,239,377 8.391 8.391 8.406 8.136 8.556 141,524,225 8.3466 2.38%
2020-08-07 0 5 10.94 10.92 10.94 1,061,920,481 8.196 8.181 8.196 8.136 8.406 128,441,851 8.2677 -1.62%
2020-07-31 0 5 11.12 11.08 11.12 1,344,621,685 8.331 8.301 8.331 7.972 8.451 164,036,270 8.1971 0.72%
2020-07-24 0 5 11.04 11.04 11.06 1,026,391,344 8.271 8.271 8.286 8.241 8.541 122,463,235 8.3812 -2.47%
2020-07-17 0 5 11.32 11.32 11.34 1,388,111,064 8.481 8.481 8.496 8.466 8.841 161,490,656 8.5956 -3.90%
2020-07-10 0 5 11.78 11.76 11.78 1,606,615,423 8.826 8.811 8.826 8.766 9.200 178,560,779 8.9976 -2.64%
2020-07-03 0 4 12.10 12.08 12.10 853,742,647 9.065 9.050 9.065 8.856 9.155 94,883,511 8.9978 0.83%
2020-06-26 0 4 12.00 12.00 12.02 855,167,936 8.990 8.990 9.005 8.916 9.215 94,430,885 9.0560 -1.80%
2020-06-19 0 5 12.22 12.20 12.22 1,432,249,143 9.155 9.140 9.155 9.110 9.380 155,661,906 9.2010 -2.55%
2020-06-12 0 5 12.54 12.50 12.54 1,950,268,505 9.395 9.365 9.395 9.170 9.740 204,984,161 9.5142 -1.96%
2020-06-05 0 5 13.66 13.66 13.70 1,746,516,523 9.583 9.583 9.611 9.190 9.639 185,844,217 9.3977 4.75%
2020-05-29 0 5 13.04 13.00 13.04 1,889,201,710 9.148 9.120 9.148 8.811 9.303 208,951,291 9.0413 1.24%
2020-05-22 0 5 12.88 12.88 12.90 1,412,989,433 9.036 9.036 9.050 8.994 9.892 150,930,971 9.3618 -5.43%
2020-05-15 0 5 13.62 13.62 13.66 1,001,009,674 9.555 9.555 9.583 9.471 9.794 104,329,028 9.5947 -1.16%
2020-05-08 0 5 13.78 13.76 13.78 864,805,414 9.667 9.653 9.667 9.373 9.737 90,576,846 9.5478 -0.58%
2020-04-29 0 3 13.86 13.84 13.86 695,385,172 9.723 9.709 9.723 9.611 9.962 71,247,866 9.7601 1.32%
2020-04-24 0 5 13.68 13.66 13.68 1,367,402,199 9.597 9.583 9.597 9.471 10.14 141,201,481 9.6840 -4.87%
2020-04-17 0 4 14.38 14.38 14.40 1,296,077,397 10.09 10.09 10.10 9.850 10.30 128,426,176 10.092 2.13%
2020-04-09 0 4 14.08 14.04 14.08 1,362,305,077 9.878 9.850 9.878 9.204 9.892 141,109,669 9.6542 7.81%
2020-04-03 0 5 13.06 13.04 13.06 1,893,537,356 9.162 9.148 9.162 8.447 9.260 212,398,320 8.9150 4.65%
2020-03-27 0 5 12.48 12.46 12.48 2,926,602,864 8.755 8.741 8.755 8.236 8.980 338,815,472 8.6377 -6.45%
2020-03-20 0 5 13.34 13.32 13.34 4,616,244,798 9.359 9.345 9.359 9.134 10.51 469,223,359 9.8381 -9.25%
2020-03-13 0 5 14.70 14.68 14.70 2,872,367,678 10.31 10.30 10.31 9.934 10.76 276,635,717 10.383 -2.78%
2020-03-06 0 5 15.12 15.12 15.14 1,495,729,875 10.61 10.61 10.62 10.44 10.73 141,384,651 10.579 0.80%
2020-02-28 0 5 15.00 14.98 15.00 1,542,507,501 10.52 10.51 10.52 10.45 10.61 146,729,381 10.513 -0.53%
2020-02-21 0 5 15.08 15.08 15.10 934,333,070 10.58 10.58 10.59 10.54 10.78 88,002,466 10.617 -0.92%
2020-02-14 0 5 15.22 15.20 15.22 866,198,422 10.68 10.66 10.68 10.52 10.73 81,534,201 10.624 0.53%
2020-02-07 0 5 15.14 15.12 15.14 1,534,228,939 10.62 10.61 10.62 10.38 10.69 146,173,118 10.496 1.20%
2020-01-31 0 3 14.96 14.94 14.96 1,263,456,218 10.50 10.48 10.50 10.41 10.66 120,012,405 10.528 -3.48%
2020-01-24 0 5 15.50 15.48 15.50 1,099,807,406 10.87 10.86 10.87 10.79 11.22 100,337,453 10.961 -2.52%
2020-01-17 0 5 15.90 15.86 15.90 1,301,964,695 11.15 11.13 11.15 10.69 11.21 118,945,088 10.946 4.06%
2020-01-10 0 5 15.28 15.26 15.28 843,026,186 10.72 10.71 10.72 10.59 10.75 78,938,731 10.680 0.26%
2020-01-03 0 4 15.24 15.24 15.26 626,056,701 10.69 10.69 10.71 10.64 10.76 58,537,327 10.695 0.40%
2019-12-27 0 3 15.18 15.18 15.20 321,249,348 10.65 10.65 10.66 10.58 10.69 30,232,248 10.626 0.53%
2019-12-20 0 5 15.10 15.08 15.10 1,195,940,117 10.59 10.58 10.59 10.54 10.69 112,697,497 10.612 -0.26%
2019-12-13 0 5 15.14 15.12 15.14 1,755,498,891 10.62 10.61 10.62 10.31 10.62 167,901,174 10.456 2.30%
2019-12-06 0 5 14.80 14.80 14.82 1,482,513,863 10.38 10.38 10.40 10.20 10.51 143,019,679 10.366 -0.80%
2019-11-29 0 5 14.92 14.92 14.94 1,914,375,390 10.47 10.47 10.48 10.45 10.66 181,602,054 10.542 -0.53%
2019-11-22 0 5 15.00 14.98 15.00 1,150,263,108 10.52 10.51 10.52 10.45 10.69 109,158,778 10.538 0.67%
2019-11-15 0 5 14.90 14.90 14.92 1,898,020,229 10.45 10.45 10.47 10.45 10.80 179,516,511 10.573 -3.37%
2019-11-08 0 5 15.42 15.42 15.44 1,304,689,816 10.82 10.82 10.83 10.73 10.94 120,523,238 10.825 0.00%
2019-11-01 0 5 15.42 15.40 15.42 1,269,241,401 10.82 10.80 10.82 10.64 10.87 117,987,124 10.757 0.78%
2019-10-25 0 5 15.30 15.30 15.32 698,704,329 10.73 10.73 10.75 10.68 10.83 65,088,520 10.735 0.53%
2019-10-18 0 5 15.22 15.22 15.26 1,116,553,453 10.68 10.68 10.71 10.62 10.86 104,130,167 10.723 -0.91%
2019-10-11 0 4 15.36 15.34 15.36 1,100,142,207 10.78 10.76 10.78 10.50 10.85 103,575,405 10.622 1.32%
2019-10-04 0 4 15.16 15.16 15.18 746,841,326 10.64 10.64 10.65 10.54 10.86 69,807,191 10.699 -0.92%
2019-09-27 0 5 15.30 15.26 15.30 1,033,044,443 10.73 10.71 10.73 10.62 10.96 95,878,576 10.775 -2.05%
2019-09-20 0 5 15.62 15.60 15.62 1,072,091,726 10.96 10.94 10.96 10.83 11.11 97,844,880 10.957 -2.13%
2019-09-13 0 5 15.96 15.92 15.96 1,409,855,371 11.20 11.17 11.20 10.71 11.20 129,059,282 10.924 4.04%
2019-09-06 0 5 15.46 15.44 15.46 1,820,414,965 10.76 10.75 10.76 10.30 10.93 171,815,493 10.595 2.11%
2019-08-30 0 5 15.14 15.14 15.16 1,776,509,722 10.54 10.54 10.55 10.50 10.93 166,429,405 10.674 -4.42%
2019-08-23 0 5 15.84 15.82 15.84 3,092,806,302 11.03 11.01 11.03 10.85 11.96 274,911,576 11.250 -4.69%
2019-08-16 0 5 16.62 16.60 16.62 2,045,135,929 11.57 11.56 11.57 11.03 11.89 178,621,039 11.450 -2.46%
2019-08-09 0 5 17.04 17.04 17.06 1,866,121,543 11.86 11.86 11.88 11.36 11.99 159,085,192 11.730 -1.62%
2019-08-02 0 5 17.32 17.28 17.32 1,385,884,191 12.06 12.03 12.06 11.93 12.24 114,727,034 12.080 -1.03%
2019-07-26 0 5 17.50 17.48 17.50 1,140,255,695 12.18 12.17 12.18 12.14 12.38 93,178,968 12.237 -1.46%
2019-07-19 0 5 17.76 17.76 17.78 874,424,021 12.36 12.36 12.38 12.20 12.39 71,060,140 12.305 -0.11%
2019-07-12 0 5 17.78 17.76 17.78 1,257,880,071 12.38 12.36 12.38 12.17 12.47 102,249,322 12.302 -0.67%
2019-07-05 0 4 17.90 17.88 17.90 1,085,949,942 12.46 12.45 12.46 12.07 12.53 88,221,014 12.309 3.35%
2019-06-28 0 5 17.32 17.32 17.34 1,570,874,153 12.06 12.06 12.07 12.04 12.34 128,905,402 12.186 -1.03%
2019-06-21 0 5 17.50 17.48 17.50 1,620,283,382 12.18 12.17 12.18 11.83 12.36 133,665,601 12.122 1.86%
2019-06-14 0 5 17.18 17.16 17.18 1,605,181,819 11.96 11.95 11.96 11.70 12.09 134,428,443 11.941 1.54%
2019-06-06 0 4 16.92 16.90 16.92 1,496,364,307 11.78 11.76 11.78 11.63 12.07 126,766,847 11.804 -2.31%
2019-05-31 0 5 17.32 17.32 17.34 3,785,744,351 12.06 12.06 12.07 11.83 12.37 314,253,457 12.047 -2.52%
2019-05-24 0 5 19.78 19.76 19.78 2,300,330,802 12.37 12.36 12.37 11.88 12.41 188,142,294 12.227 4.32%
2019-05-17 0 4 18.96 18.96 18.98 1,344,292,928 11.86 11.86 11.87 11.58 11.99 113,209,777 11.874 1.28%
2019-05-10 0 5 18.72 18.70 18.72 1,230,472,501 11.71 11.69 11.71 11.61 11.82 105,178,172 11.699 -1.16%
2019-05-03 0 4 18.94 18.92 18.94 616,015,105 11.84 11.83 11.84 11.69 11.88 52,313,261 11.776 1.28%
2019-04-26 0 4 18.70 18.70 18.72 748,512,870 11.69 11.69 11.71 11.52 11.74 64,183,037 11.662 1.30%
2019-04-18 0 4 18.46 18.46 18.48 1,126,565,719 11.54 11.54 11.56 11.51 11.93 96,701,560 11.650 -2.43%
2019-04-12 0 5 18.92 18.92 18.94 1,430,188,323 11.83 11.83 11.84 11.76 12.06 120,653,180 11.854 -0.94%
2019-04-04 0 4 19.10 19.08 19.10 1,302,997,330 11.94 11.93 11.94 11.77 12.07 109,126,013 11.940 1.49%
2019-03-29 0 5 18.82 18.80 18.82 1,536,338,656 11.77 11.76 11.77 11.33 11.77 132,792,009 11.570 2.73%
2019-03-22 0 5 18.32 18.30 18.32 1,425,689,481 11.46 11.44 11.46 11.28 11.53 124,608,209 11.441 0.33%
2019-03-15 0 5 18.26 18.26 18.28 1,223,389,551 11.42 11.42 11.43 11.26 11.44 107,317,865 11.400 1.22%
2019-03-08 0 5 18.04 18.02 18.04 1,080,151,430 11.28 11.27 11.28 11.21 11.42 95,782,016 11.277 -0.33%
2019-03-01 0 5 18.10 18.10 18.12 1,563,928,079 11.32 11.32 11.33 11.02 11.38 139,049,645 11.247 0.67%
2019-02-22 0 5 17.98 17.96 17.98 1,279,117,763 11.24 11.23 11.24 10.98 11.24 115,037,554 11.119 2.39%
2019-02-15 0 5 17.56 17.56 17.58 1,410,577,219 10.98 10.98 10.99 10.87 11.23 127,220,996 11.088 1.27%
2019-02-08 0 2 17.34 17.34 17.36 337,792,270 10.84 10.84 10.86 10.63 10.84 31,459,063 10.738 1.40%
2019-02-01 0 5 17.10 17.06 17.10 1,049,657,768 10.69 10.67 10.69 10.61 10.76 98,387,341 10.669 -0.12%
2019-01-25 0 5 17.12 17.10 17.12 848,757,845 10.71 10.69 10.71 10.41 10.72 80,185,174 10.585 2.51%
2019-01-18 0 5 16.70 16.68 16.70 834,077,834 10.44 10.43 10.44 10.32 10.51 79,899,996 10.439 0.24%
2019-01-11 0 5 16.66 16.64 16.66 1,172,188,149 10.42 10.41 10.42 10.14 10.44 113,540,361 10.324 2.33%
2019-01-04 0 4 16.28 16.24 16.28 783,147,150 10.18 10.16 10.18 10.01 10.19 77,397,137 10.119 0.62%
2018-12-28 0 3 16.18 16.14 16.18 572,418,233 10.12 10.09 10.12 9.980 10.19 56,565,203 10.120 0.75%
2018-12-21 0 5 16.06 16.06 16.12 997,260,424 10.04 10.04 10.08 9.968 10.12 99,307,720 10.042 0.00%
2018-12-14 0 5 16.06 16.04 16.06 1,255,489,126 10.04 10.03 10.04 9.843 10.04 126,128,982 9.9540 0.75%
2018-12-07 0 5 15.94 15.92 15.94 1,045,384,448 9.968 9.955 9.968 9.830 10.19 105,012,463 9.9549 1.01%
2018-11-30 0 5 15.78 15.78 15.80 1,276,089,714 9.868 9.868 9.880 9.630 9.943 129,576,141 9.8482 2.47%
2018-11-23 0 5 15.40 15.38 15.40 810,624,171 9.630 9.618 9.630 9.468 9.705 84,522,496 9.5906 1.45%
2018-11-16 0 5 15.18 15.16 15.18 858,350,065 9.493 9.480 9.493 9.280 9.618 90,839,595 9.4491 2.43%
2018-11-09 0 5 14.82 14.82 14.84 746,082,668 9.267 9.267 9.280 9.255 9.443 79,953,558 9.3315 -2.11%
2018-11-02 0 5 15.14 15.12 15.14 895,085,116 9.468 9.455 9.468 9.255 9.480 95,689,428 9.3541 1.75%
2018-10-26 0 5 14.88 14.86 14.88 1,011,204,166 9.305 9.292 9.305 9.192 9.505 108,455,494 9.3237 -0.93%
2018-10-19 0 4 15.02 15.00 15.02 728,697,518 9.392 9.380 9.392 9.167 9.505 78,668,817 9.2629 1.35%
2018-10-12 0 5 14.82 14.82 14.84 998,044,406 9.267 9.267 9.280 9.255 9.443 107,081,918 9.3204 -0.67%
2018-10-05 0 4 14.92 14.90 14.92 1,443,093,336 9.330 9.317 9.330 9.255 9.718 153,234,641 9.4175 -3.99%
2018-09-28 0 4 15.54 15.54 15.56 740,619,020 9.718 9.718 9.730 9.693 9.818 76,132,824 9.7280 -0.26%
2018-09-21 0 5 15.58 15.56 15.58 891,109,016 9.743 9.730 9.743 9.743 9.930 90,845,804 9.8090 -2.01%
2018-09-14 0 5 15.90 15.88 15.90 834,207,048 9.943 9.930 9.943 9.680 9.993 85,141,099 9.7979 1.67%
2018-09-07 0 5 15.76 15.74 15.76 1,021,052,909 9.780 9.767 9.780 9.742 10.00 103,637,823 9.8521 -2.48%
2018-08-31 0 5 16.16 16.14 16.16 832,834,322 10.03 10.02 10.03 9.780 10.03 83,932,163 9.9227 3.19%
2018-08-24 0 5 15.66 15.64 15.66 963,921,613 9.718 9.705 9.718 9.631 9.879 98,623,833 9.7737 -0.89%
2018-08-17 0 5 15.80 15.78 15.80 1,224,442,830 9.804 9.792 9.804 9.693 10.05 123,764,330 9.8933 -0.63%
2018-08-10 0 5 15.90 15.90 15.92 1,315,148,837 9.867 9.867 9.879 9.656 10.03 132,972,196 9.8904 2.05%
2018-08-03 0 5 15.58 15.58 15.60 1,158,171,095 9.668 9.668 9.680 9.556 10.05 118,078,595 9.8085 -3.35%
2018-07-27 0 5 16.12 16.10 16.12 930,351,139 10.00 9.991 10.00 9.978 10.10 92,764,288 10.029 -0.62%
2018-07-20 0 5 16.22 16.20 16.22 1,533,432,374 10.07 10.05 10.07 9.445 10.07 156,419,684 9.8033 6.29%
2018-07-13 0 5 15.26 15.26 15.28 832,693,620 9.469 9.469 9.482 9.246 9.593 87,985,791 9.4640 1.06%
2018-07-06 0 4 15.10 15.08 15.10 901,097,390 9.370 9.358 9.370 9.234 9.382 96,816,698 9.3073 0.53%
2018-06-29 0 5 15.02 15.02 15.04 1,407,405,200 9.320 9.320 9.333 9.258 9.519 149,987,649 9.3835 0.54%
2018-06-22 0 4 14.94 14.94 14.96 1,150,040,454 9.271 9.271 9.283 9.060 9.382 125,030,169 9.1981 0.27%
2018-06-15 0 5 14.90 14.90 14.92 1,714,840,127 9.246 9.246 9.258 9.184 9.593 183,404,759 9.3500 -3.75%
2018-06-08 0 5 15.48 15.46 15.48 2,112,353,207 9.606 9.593 9.606 9.462 9.674 220,230,166 9.5916 1.40%
2018-06-01 0 5 17.02 17.02 17.04 1,810,691,526 9.474 9.474 9.485 9.396 9.551 191,499,418 9.4553 -0.35%
2018-05-25 0 4 17.08 17.08 17.10 1,113,753,977 9.507 9.507 9.518 9.418 9.574 117,220,394 9.5014 0.35%
2018-05-18 0 5 17.02 17.00 17.02 993,733,560 9.474 9.462 9.474 9.396 9.574 104,942,474 9.4693 1.07%
2018-05-11 0 5 16.84 16.82 16.84 843,650,655 9.373 9.362 9.373 9.173 9.373 91,056,934 9.2651 1.81%
2018-05-04 0 4 16.54 16.52 16.54 1,114,481,583 9.206 9.195 9.206 9.017 9.251 121,664,915 9.1603 2.10%
2018-04-27 0 5 16.20 16.18 16.20 796,212,997 9.017 9.006 9.017 8.973 9.051 88,344,384 9.0126 0.25%
2018-04-20 0 5 16.16 16.16 16.18 806,241,990 8.995 8.995 9.006 8.973 9.062 89,411,776 9.0172 -0.25%
2018-04-13 0 5 16.20 16.18 16.20 855,279,165 9.017 9.006 9.017 8.917 9.095 95,008,686 9.0021 0.87%
2018-04-06 0 3 16.06 16.06 16.10 731,770,438 8.939 8.939 8.961 8.906 9.073 81,561,091 8.9721 -0.37%
2018-03-29 0 4 16.12 16.10 16.12 954,560,000 8.973 8.961 8.973 8.906 9.128 105,966,442 9.0081 -0.25%
2018-03-23 0 5 16.16 16.14 16.16 1,719,108,645 8.995 8.984 8.995 8.861 9.229 190,290,017 9.0342 0.62%
2018-03-16 0 5 16.06 16.04 16.06 1,043,505,459 8.939 8.928 8.939 8.672 8.961 118,078,722 8.8374 3.08%
2018-03-09 0 5 15.58 15.56 15.58 792,334,145 8.672 8.661 8.672 8.505 8.683 92,199,448 8.5937 0.91%
2018-03-02 0 5 15.44 15.42 15.44 1,223,267,255 8.594 8.583 8.594 8.494 8.683 141,987,928 8.6153 0.78%
2018-02-23 0 4 15.32 15.30 15.32 835,096,906 8.527 8.516 8.527 8.216 8.550 99,378,725 8.4032 3.51%
2018-02-15 0 4 14.80 14.80 14.82 999,217,699 8.238 8.238 8.249 8.182 8.282 121,531,898 8.2219 0.27%
2018-02-09 0 5 14.76 14.74 14.76 1,941,730,426 8.216 8.204 8.216 8.149 8.572 232,649,775 8.3462 -4.40%
2018-02-02 0 5 15.44 15.44 15.46 844,955,834 8.594 8.594 8.605 8.572 8.694 97,961,830 8.6254 -0.26%
2018-01-26 0 5 15.48 15.48 15.50 761,735,613 8.616 8.616 8.628 8.538 8.628 88,891,212 8.5693 0.52%
2018-01-19 0 5 15.40 15.38 15.40 671,326,176 8.572 8.561 8.572 8.494 8.628 78,351,401 8.5681 0.52%
2018-01-12 0 5 15.32 15.30 15.32 798,896,997 8.527 8.516 8.527 8.516 8.650 93,076,756 8.5832 -1.16%
2018-01-05 0 4 15.50 15.48 15.50 490,219,061 8.628 8.616 8.628 8.483 8.628 57,203,146 8.5698 1.17%
2017-12-29 0 3 15.32 15.30 15.32 258,734,040 8.527 8.516 8.527 8.461 8.550 30,388,094 8.5143 0.66%
2017-12-22 0 5 15.22 15.20 15.22 622,818,691 8.472 8.461 8.472 8.394 8.494 73,894,371 8.4285 0.26%
2017-12-15 0 5 15.18 15.18 15.20 912,645,523 8.449 8.449 8.461 8.383 8.572 107,792,706 8.4667 -1.43%
2017-12-08 0 5 15.40 15.38 15.40 1,053,522,074 8.572 8.561 8.572 8.461 8.683 123,072,449 8.5602 0.00%
2017-12-01 0 5 15.40 15.36 15.40 1,449,166,999 8.572 8.550 8.572 8.294 8.650 170,989,983 8.4752 2.94%
2017-11-24 0 5 14.96 14.94 14.96 753,704,923 8.327 8.316 8.327 8.171 8.394 91,351,196 8.2506 1.08%
2017-11-17 0 5 14.80 14.78 14.80 475,553,895 8.238 8.227 8.238 8.160 8.271 57,893,666 8.2143 0.00%
2017-11-10 0 5 14.80 14.78 14.80 716,464,642 8.238 8.227 8.238 8.138 8.282 87,156,827 8.2204 0.00%
2017-11-03 0 5 14.80 14.78 14.80 527,381,985 8.238 8.227 8.238 8.204 8.282 64,057,077 8.2330 -0.27%
2017-10-27 0 5 14.84 14.82 14.84 428,036,813 8.260 8.249 8.260 8.182 8.282 51,990,666 8.2330 -0.40%
2017-10-20 0 5 14.90 14.88 14.90 575,529,918 8.294 8.282 8.294 8.204 8.338 69,500,614 8.2809 0.00%
2017-10-13 0 5 14.90 14.88 14.90 614,269,155 8.294 8.282 8.294 8.171 8.294 74,674,894 8.2259 0.95%
2017-10-06 0 3 14.76 14.74 14.76 431,781,002 8.216 8.204 8.216 8.149 8.282 52,765,348 8.1830 0.54%
2017-09-29 0 5 14.68 14.66 14.68 510,783,824 8.171 8.160 8.171 8.149 8.216 62,442,171 8.1801 -0.14%
2017-09-22 0 5 14.70 14.70 14.72 587,535,554 8.182 8.182 8.193 8.160 8.249 71,646,227 8.2005 -0.94%
2017-09-15 0 5 14.84 14.80 14.84 624,897,900 8.260 8.238 8.260 8.149 8.282 76,011,633 8.2211 0.27%
2017-09-08 0 5 14.92 14.90 14.92 512,885,356 8.238 8.227 8.238 8.161 8.249 62,527,788 8.2025 0.95%
2017-09-01 0 5 14.78 14.76 14.78 631,485,218 8.161 8.150 8.161 8.061 8.183 77,756,355 8.1213 0.68%
2017-08-25 0 4 14.68 14.66 14.68 941,174,574 8.106 8.095 8.106 8.017 8.216 116,126,642 8.1047 -0.54%
2017-08-18 0 5 14.76 14.76 14.80 928,195,179 8.150 8.150 8.172 8.139 8.238 113,378,750 8.1867 -0.14%
2017-08-11 0 5 14.78 14.78 14.80 717,552,934 8.161 8.161 8.172 8.139 8.271 87,499,903 8.2006 -0.81%
2017-08-04 0 5 14.90 14.88 14.90 694,213,476 8.227 8.216 8.227 8.128 8.227 84,994,426 8.1678 0.81%
2017-07-28 0 5 14.78 14.76 14.78 648,393,810 8.161 8.150 8.161 8.083 8.227 79,596,926 8.1460 0.41%
2017-07-21 0 5 14.72 14.70 14.72 557,641,686 8.128 8.117 8.128 8.117 8.282 68,194,355 8.1772 -1.21%
2017-07-14 0 5 14.90 14.88 14.90 630,858,622 8.227 8.216 8.227 8.017 8.249 77,362,497 8.1546 2.48%
2017-07-07 0 5 14.54 14.54 14.56 1,078,465,874 8.028 8.028 8.039 7.951 8.117 134,239,914 8.0339 -0.95%
2017-06-30 0 5 14.68 14.68 14.74 633,695,824 8.106 8.106 8.139 8.028 8.249 77,575,353 8.1688 -1.21%
2017-06-23 0 5 14.86 14.86 14.88 716,608,363 8.205 8.205 8.216 8.006 8.249 87,979,071 8.1452 1.92%
2017-06-16 0 5 14.58 14.56 14.58 923,351,004 8.050 8.039 8.050 7.951 8.271 114,474,769 8.0660 -2.80%
2017-06-09 0 5 15.00 14.98 15.00 1,579,278,549 8.282 8.271 8.282 8.117 8.317 190,955,017 8.2704 0.17%
2017-06-02 0 4 16.70 16.68 16.70 1,039,778,474 8.268 8.258 8.268 7.911 8.317 127,122,684 8.1793 4.38%
2017-05-26 0 5 16.00 16.00 16.02 770,189,259 7.921 7.921 7.931 7.763 7.951 97,755,141 7.8788 1.78%
2017-05-19 0 5 15.72 15.72 15.74 1,541,434,473 7.783 7.783 7.793 7.614 7.872 199,655,748 7.7205 -0.13%
2017-05-12 0 5 15.74 15.72 15.74 586,895,925 7.793 7.783 7.793 7.634 7.802 75,803,605 7.7423 1.81%
2017-05-05 0 3 15.46 15.46 15.48 436,200,490 7.654 7.654 7.664 7.624 7.733 56,881,868 7.6685 -0.51%
2017-04-28 0 5 15.54 15.50 15.54 519,932,116 7.694 7.674 7.694 7.575 7.703 68,106,498 7.6341 1.04%
2017-04-21 0 4 15.38 15.38 15.40 876,644,259 7.614 7.614 7.624 7.525 7.812 115,163,900 7.6121 -2.53%
2017-04-13 0 4 15.78 15.78 15.80 535,777,898 7.812 7.812 7.822 7.674 7.882 68,628,111 7.8070 -0.75%
2017-04-07 0 4 15.90 15.88 15.90 767,775,763 7.872 7.862 7.872 7.713 7.872 98,441,414 7.7993 2.32%
2017-03-31 0 5 15.54 15.54 15.56 974,065,250 7.694 7.694 7.703 7.575 7.733 126,902,015 7.6757 0.91%
2017-03-24 0 5 15.40 15.38 15.40 777,076,932 7.624 7.614 7.624 7.456 7.624 102,948,747 7.5482 2.12%
2017-03-17 0 5 15.08 15.08 15.10 850,096,646 7.466 7.466 7.476 7.357 7.525 114,079,495 7.4518 1.34%
2017-03-10 0 5 14.88 14.88 14.90 802,194,933 7.367 7.367 7.377 7.337 7.515 108,311,860 7.4063 -1.20%
2017-03-03 0 5 15.06 15.04 15.06 807,525,883 7.456 7.446 7.456 7.387 7.525 108,555,957 7.4388 0.53%
2017-02-24 0 5 14.98 14.96 14.98 621,193,014 7.416 7.406 7.416 7.337 7.426 83,896,550 7.4043 0.27%
2017-02-17 0 5 14.94 14.92 14.94 630,498,303 7.397 7.387 7.397 7.288 7.426 85,733,922 7.3541 0.13%
2017-02-10 0 5 14.92 14.92 14.94 635,514,432 7.387 7.387 7.397 7.238 7.456 86,456,927 7.3506 1.91%
2017-02-03 0 3 14.64 14.64 14.66 405,390,452 7.248 7.248 7.258 7.149 7.298 56,193,814 7.2141 -0.14%
2017-01-27 0 5 14.66 14.62 14.66 470,342,105 7.258 7.238 7.258 7.119 7.307 65,341,687 7.1982 1.24%
2017-01-20 0 5 14.48 14.48 14.50 516,465,142 7.169 7.169 7.179 7.080 7.228 72,075,273 7.1656 -0.14%
2017-01-13 0 5 14.50 14.48 14.50 948,321,613 7.179 7.169 7.179 6.872 7.179 133,927,229 7.0809 4.62%
2017-01-06 0 4 13.86 13.86 13.90 514,824,621 6.862 6.862 6.882 6.763 6.921 75,325,264 6.8347 0.87%
2016-12-30 0 3 13.74 13.74 13.78 500,351,085 6.802 6.802 6.822 6.684 6.971 73,926,681 6.7682 1.03%
2016-12-23 0 5 13.60 13.60 13.62 658,501,413 6.733 6.733 6.743 6.713 6.882 97,133,200 6.7794 -1.45%
2016-12-16 0 5 13.80 13.80 13.82 1,117,531,513 6.832 6.832 6.842 6.832 7.030 161,618,905 6.9146 -2.40%
2016-12-09 0 5 14.14 14.12 14.14 777,063,347 7.000 6.991 7.000 6.961 7.139 110,446,988 7.0356 0.14%
2016-12-02 0 5 14.12 14.12 14.14 1,434,625,751 6.991 6.991 7.000 6.951 7.228 201,910,665 7.1053 -2.35%
2016-11-25 0 5 14.46 14.44 14.46 723,040,065 7.159 7.149 7.159 7.090 7.198 101,456,831 7.1266 -0.55%
2016-11-18 0 5 14.54 14.52 14.54 954,718,812 7.198 7.189 7.198 7.070 7.248 133,657,409 7.1430 -0.55%
2016-11-11 0 5 14.62 14.60 14.62 1,210,284,188 7.238 7.228 7.238 7.228 7.624 163,816,617 7.3880 -3.18%
2016-11-04 0 5 15.10 15.10 15.12 839,170,761 7.476 7.476 7.486 7.406 7.674 111,001,739 7.5600 0.67%
2016-10-28 0 5 15.00 14.98 15.00 875,549,114 7.426 7.416 7.426 7.337 7.466 118,278,225 7.4025 0.54%
2016-10-20 0 4 14.92 14.90 14.92 575,865,981 7.387 7.377 7.387 7.248 7.406 78,516,913 7.3343 0.95%
2016-10-14 0 4 14.78 14.76 14.78 695,974,886 7.317 7.307 7.317 7.228 7.377 95,814,644 7.2638 0.82%
2016-10-07 0 5 14.66 14.66 14.68 616,837,270 7.258 7.258 7.268 7.228 7.347 84,984,401 7.2582 0.14%
2016-09-30 0 5 14.64 14.62 14.64 545,922,424 7.248 7.238 7.248 7.228 7.426 74,681,613 7.3100 -1.48%
2016-09-23 0 5 14.86 14.86 14.88 791,154,886 7.357 7.357 7.367 7.198 7.416 107,889,749 7.3330 1.36%
2016-09-15 0 4 14.66 14.64 14.66 661,438,997 7.258 7.248 7.258 7.099 7.258 92,115,363 7.1806 -0.14%
2016-09-09 0 5 14.80 14.78 14.80 642,816,018 7.268 7.258 7.268 7.140 7.268 89,374,733 7.1924 1.51%
2016-09-02 0 5 14.58 14.56 14.58 820,375,291 7.160 7.150 7.160 7.111 7.268 114,125,029 7.1884 0.00%
2016-08-26 0 5 14.58 14.58 14.60 674,115,126 7.160 7.160 7.170 7.042 7.209 94,624,968 7.1241 0.83%
2016-08-19 0 5 14.46 14.42 14.46 546,860,799 7.101 7.081 7.101 7.032 7.229 76,547,222 7.1441 -0.96%
2016-08-12 0 5 14.60 14.60 14.62 525,533,225 7.170 7.170 7.179 7.052 7.179 73,583,800 7.1420 1.81%
2016-08-05 0 4 14.34 14.34 14.36 555,044,327 7.042 7.042 7.052 6.954 7.120 78,861,698 7.0382 -0.42%
2016-07-29 0 5 14.40 14.32 14.40 797,203,689 7.071 7.032 7.071 7.003 7.199 112,227,107 7.1035 -0.28%
2016-07-22 0 5 14.44 14.46 14.48 616,462,969 7.091 7.101 7.111 6.934 7.111 87,678,888 7.0309 1.98%
2016-07-15 0 5 14.16 14.16 14.20 685,821,124 6.954 6.954 6.973 6.826 7.012 99,241,139 6.9107 1.87%
2016-07-08 0 5 13.90 13.88 13.92 747,048,318 6.826 6.816 6.836 6.816 7.052 107,604,282 6.9426 -1.70%
2016-06-30 0 4 14.14 14.12 14.16 917,951,876 6.944 6.934 6.954 6.590 6.954 135,033,925 6.7979 5.37%
2016-06-24 0 5 13.42 13.42 13.46 687,853,415 6.590 6.590 6.610 6.394 6.737 104,668,729 6.5717 1.21%
2016-06-17 0 5 13.26 13.22 13.26 964,577,606 6.512 6.492 6.512 6.453 6.826 146,349,895 6.5909 -5.01%
2016-06-10 0 4 13.96 13.92 13.94 975,779,692 6.855 6.836 6.845 6.774 6.875 142,947,042 6.8262 1.08%
2016-06-03 0 5 15.42 15.36 15.42 796,323,670 6.782 6.756 6.782 6.466 6.791 119,878,802 6.6427 4.47%
2016-05-27 0 5 14.76 14.72 14.78 449,925,007 6.492 6.474 6.501 6.290 6.501 70,377,429 6.3930 2.36%
2016-05-20 0 5 14.42 14.42 14.46 544,943,005 6.343 6.343 6.360 6.263 6.369 86,342,724 6.3114 0.70%
2016-05-13 0 5 14.32 14.30 14.34 628,404,842 6.299 6.290 6.307 6.272 6.466 98,892,919 6.3544 0.00%
2016-05-06 0 4 14.32 14.30 14.34 504,120,337 6.299 6.290 6.307 6.272 6.378 79,874,270 6.3114 -1.10%
2016-04-29 0 5 14.48 14.48 14.50 674,530,713 6.369 6.369 6.378 6.343 6.536 105,104,473 6.4177 -0.82%
2016-04-22 0 5 14.60 14.56 14.62 820,423,363 6.422 6.404 6.431 6.378 6.642 126,484,716 6.4863 -2.01%
2016-04-15 0 5 14.90 14.90 14.92 714,512,320 6.554 6.554 6.562 6.255 6.598 110,652,087 6.4573 4.34%
2016-04-08 0 4 14.28 14.26 14.30 485,759,022 6.281 6.272 6.290 6.167 6.290 77,866,052 6.2384 0.00%
2016-04-01 0 4 14.28 14.24 14.28 656,670,369 6.281 6.263 6.281 6.167 6.422 104,076,483 6.3095 1.28%
2016-03-24 0 4 14.10 14.06 14.10 671,144,292 6.202 6.184 6.202 6.158 6.343 107,656,369 6.2341 -0.56%
2016-03-18 0 5 14.18 14.16 14.20 584,318,712 6.237 6.228 6.246 6.131 6.307 93,968,980 6.2182 1.58%
2016-03-11 0 5 13.96 13.94 13.98 623,997,229 6.140 6.131 6.149 6.070 6.202 101,887,614 6.1244 -0.29%
2016-03-04 0 5 14.00 13.98 14.00 833,266,147 6.158 6.149 6.158 5.964 6.228 136,631,800 6.0986 0.43%
2016-02-26 0 5 13.94 13.94 13.96 635,313,510 6.131 6.131 6.140 6.017 6.246 103,623,429 6.1310 0.14%
2016-02-19 0 5 13.92 13.94 13.96 467,374,944 6.123 6.131 6.140 6.035 6.158 76,690,414 6.0943 1.90%
2016-02-12 0 2 13.66 13.70 13.74 262,869,953 6.008 6.026 6.043 5.885 6.061 44,014,359 5.9724 -0.87%
2016-02-05 0 5 13.78 13.74 13.78 635,836,983 6.061 6.043 6.061 5.832 6.149 105,981,365 5.9995 1.17%
2016-01-29 0 5 13.62 13.62 13.66 927,085,329 5.991 5.991 6.008 5.771 6.026 157,504,874 5.8861 0.74%
2016-01-22 0 5 13.52 13.52 13.56 1,015,973,248 5.947 5.947 5.964 5.903 6.431 166,914,693 6.0868 -7.02%
2016-01-15 0 5 14.54 14.50 14.54 702,584,186 6.395 6.378 6.395 6.299 6.457 110,190,650 6.3761 -1.22%
2016-01-08 0 5 14.72 14.72 14.76 623,550,703 6.474 6.474 6.492 6.448 6.703 95,688,279 6.5165 -3.16%
2015-12-31 0 4 15.20 15.18 15.22 235,169,582 6.686 6.677 6.694 6.598 6.730 35,183,761 6.6840 1.33%
2015-12-24 0 4 15.00 14.98 15.02 305,148,081 6.598 6.589 6.606 6.510 6.659 46,415,493 6.5743 1.08%
2015-12-18 0 5 14.84 14.82 14.84 643,623,350 6.527 6.518 6.527 6.474 6.624 98,434,433 6.5386 -0.67%
2015-12-11 0 5 14.94 14.94 14.96 612,758,817 6.571 6.571 6.580 6.518 6.782 92,537,824 6.6217 -2.35%
2015-12-04 0 5 15.30 15.24 15.30 793,627,840 6.730 6.703 6.730 6.668 6.862 117,669,541 6.7445 -1.03%
2015-11-27 0 5 15.46 15.46 15.48 516,835,814 6.800 6.800 6.809 6.765 6.950 75,321,706 6.8617 -2.15%
2015-11-20 0 5 15.80 15.78 15.80 753,198,943 6.950 6.941 6.950 6.730 6.958 110,001,385 6.8472 1.54%
2015-11-13 0 5 15.56 15.52 15.56 722,868,565 6.844 6.826 6.844 6.791 6.950 105,286,847 6.8657 -0.38%
2015-11-06 0 5 15.62 15.64 15.66 788,226,315 6.870 6.879 6.888 6.791 7.117 113,328,648 6.9552 -0.76%
2015-10-30 0 5 15.74 15.76 15.82 912,721,475 6.923 6.932 6.958 6.906 7.081 129,948,008 7.0237 -1.01%
2015-10-23 0 4 15.90 15.86 15.90 594,334,685 6.994 6.976 6.994 6.712 7.020 86,229,879 6.8924 3.38%
2015-10-16 0 5 15.38 15.34 15.36 862,789,575 6.765 6.747 6.756 6.492 6.765 129,789,124 6.6476 3.64%
2015-10-09 0 5 14.84 14.84 14.86 1,021,147,846 6.527 6.527 6.536 6.404 6.703 156,473,879 6.5260 1.50%
2015-10-02 0 3 14.62 14.64 14.66 559,620,749 6.431 6.439 6.448 6.299 6.483 87,762,278 6.3766 -0.81%
2015-09-25 0 5 14.74 14.74 14.78 755,983,323 6.483 6.483 6.501 6.395 6.650 115,526,757 6.5438 -1.34%
2015-09-18 0 5 14.94 14.94 14.98 795,980,810 6.571 6.571 6.589 6.492 6.738 120,432,592 6.6093 1.07%
2015-09-11 0 5 14.90 14.86 14.88 1,018,410,483 6.501 6.484 6.493 6.274 6.754 156,142,090 6.5223 2.76%
2015-09-04 0 4 14.50 14.48 14.52 639,612,561 6.327 6.318 6.336 6.257 6.440 100,936,354 6.3368 -0.68%
2015-08-28 0 5 14.60 14.60 14.62 1,414,064,910 6.370 6.370 6.379 6.240 6.536 220,600,476 6.4101 -2.14%
2015-08-21 0 5 14.92 14.88 14.92 1,285,771,876 6.510 6.493 6.510 6.458 6.894 193,191,940 6.6554 -5.21%
2015-08-14 0 5 15.74 15.72 15.74 801,427,470 6.868 6.859 6.868 6.833 7.051 115,802,184 6.9207 -0.38%
2015-08-07 0 5 15.80 15.80 15.82 669,751,775 6.894 6.894 6.903 6.833 7.016 96,834,148 6.9165 -0.13%
2015-07-31 0 5 15.82 15.80 15.86 754,681,473 6.903 6.894 6.920 6.816 6.981 109,774,960 6.8748 0.00%
2015-07-24 0 5 15.82 15.80 15.82 652,016,387 6.903 6.894 6.903 6.850 6.973 94,324,846 6.9125 -0.13%
2015-07-17 0 5 15.84 15.84 15.86 1,058,041,198 6.912 6.912 6.920 6.781 6.981 153,676,368 6.8849 1.28%
2015-07-10 0 5 15.64 15.64 15.68 2,052,837,196 6.824 6.824 6.842 6.554 7.069 300,536,201 6.8306 -2.74%
2015-07-03 0 4 16.08 16.06 16.10 813,789,974 7.016 7.008 7.025 6.946 7.200 115,783,375 7.0286 0.00%
2015-06-26 0 5 16.08 16.06 16.10 792,092,555 7.016 7.008 7.025 6.981 7.191 111,972,439 7.0740 -0.25%
2015-06-19 0 5 16.12 16.08 16.14 929,788,698 7.034 7.016 7.042 6.859 7.060 133,981,949 6.9397 0.88%
2015-06-12 0 5 15.98 15.96 15.98 2,263,721,904 6.973 6.964 6.973 6.903 7.269 324,496,386 6.9761 -3.73%
2015-06-05 0 5 16.60 16.52 16.54 1,885,707,956 7.243 7.208 7.217 7.208 7.400 257,930,276 7.3109 -1.13%
2015-05-29 0 4 18.70 18.64 18.68 1,333,911,458 7.326 7.303 7.318 7.248 7.389 182,098,027 7.3252 0.00%
2015-05-22 0 5 18.70 18.68 18.70 989,624,182 7.326 7.318 7.326 7.287 7.389 134,904,072 7.3358 -0.21%
2015-05-15 0 5 18.74 18.70 18.72 1,034,336,870 7.342 7.326 7.334 7.209 7.350 142,213,852 7.2731 0.97%
2015-05-08 0 5 18.56 18.56 18.62 831,757,177 7.271 7.271 7.295 7.248 7.350 114,078,738 7.2911 0.32%
2015-04-30 0 4 18.50 18.50 18.58 720,661,145 7.248 7.248 7.279 7.248 7.357 98,797,718 7.2943 -0.86%
2015-04-24 0 5 18.66 18.62 18.70 1,216,392,202 7.310 7.295 7.326 7.177 7.365 167,905,595 7.2445 -0.74%
2015-04-17 0 5 18.80 18.76 18.82 932,029,707 7.365 7.350 7.373 7.295 7.444 126,331,052 7.3777 0.00%
2015-04-10 0 3 18.80 18.80 18.82 1,042,635,355 7.365 7.365 7.373 7.028 7.405 143,397,404 7.2710 4.68%
2015-04-02 0 4 17.96 17.92 17.94 758,213,144 7.036 7.021 7.028 6.880 7.052 108,321,149 6.9997 0.79%
2015-03-27 0 5 17.82 17.80 17.82 603,605,697 6.981 6.974 6.981 6.856 7.013 86,936,447 6.9431 1.37%
2015-03-20 0 5 17.58 17.58 17.60 981,285,152 6.887 6.887 6.895 6.738 6.950 143,216,600 6.8518 2.45%
2015-03-13 0 5 17.16 17.14 17.18 1,112,563,291 6.723 6.715 6.731 6.707 6.887 163,905,171 6.7878 -2.28%
2015-03-06 0 5 17.56 17.56 17.58 719,356,531 6.880 6.880 6.887 6.817 6.958 104,663,642 6.8730 0.34%
2015-02-27 0 5 17.50 17.46 17.50 648,090,628 6.856 6.840 6.856 6.786 6.958 94,616,243 6.8497 0.00%
2015-02-18 0 3 17.50 17.40 17.48 347,732,471 6.856 6.817 6.848 6.754 6.856 51,184,648 6.7937 1.16%
2015-02-13 0 5 17.30 17.28 17.30 742,922,403 6.778 6.770 6.778 6.746 6.887 109,133,777 6.8074 -0.80%
2015-02-06 0 5 17.44 17.44 17.48 765,256,500 6.833 6.833 6.848 6.825 7.005 110,971,999 6.8959 -2.02%
2015-01-30 0 5 17.80 17.74 17.82 844,286,584 6.974 6.950 6.981 6.903 7.028 121,026,195 6.9761 -0.11%
2015-01-23 0 5 17.82 17.82 17.84 857,592,437 6.981 6.981 6.989 6.848 7.044 123,217,033 6.9600 1.02%
2015-01-16 0 5 17.64 17.60 17.72 656,779,731 6.911 6.895 6.942 6.856 6.981 95,110,616 6.9054 -0.45%
2015-01-09 0 5 17.72 17.68 17.72 603,296,011 6.942 6.927 6.942 6.778 7.005 87,689,062 6.8799 -0.23%
2015-01-02 0 4 17.76 17.70 17.76 389,390,460 6.958 6.934 6.958 6.809 7.068 55,901,321 6.9657 1.02%
2014-12-24 0 3 17.58 17.58 17.60 275,260,374 6.887 6.887 6.895 6.754 6.895 40,403,634 6.8128 1.85%
2014-12-19 0 5 17.26 17.22 17.26 847,060,280 6.762 6.746 6.762 6.684 6.887 125,135,233 6.7692 -1.93%
2014-12-12 0 5 17.60 17.56 17.58 682,309,838 6.895 6.880 6.887 6.864 7.028 98,136,829 6.9526 -1.90%
2014-12-05 0 5 17.94 17.88 18.00 1,037,240,233 7.028 7.005 7.052 6.942 7.193 147,813,987 7.0172 -2.39%
2014-11-28 0 5 18.38 18.36 18.46 726,661,750 7.201 7.193 7.232 7.185 7.405 99,176,312 7.3270 -1.92%
2014-11-21 0 5 18.74 18.72 18.74 735,925,535 7.342 7.334 7.342 7.115 7.405 101,210,102 7.2713 0.00%
2014-11-14 0 5 18.74 18.68 18.74 868,039,115 7.342 7.318 7.342 7.130 7.357 120,406,032 7.2093 2.97%
2014-11-07 0 5 18.20 18.20 18.22 627,406,736 7.130 7.130 7.138 7.060 7.146 88,150,294 7.1175 0.55%
2014-10-31 0 5 18.10 18.08 18.10 785,029,918 7.091 7.083 7.091 6.942 7.091 111,386,985 7.0478 0.78%
2014-10-24 0 5 17.96 17.90 17.96 535,951,315 7.036 7.013 7.036 6.942 7.052 76,551,015 7.0012 1.47%
2014-10-17 0 5 17.70 17.68 17.70 1,025,763,284 6.934 6.927 6.934 6.825 7.091 146,696,578 6.9924 1.03%
2014-10-10 0 5 17.52 17.50 17.52 1,185,132,832 6.864 6.856 6.864 6.550 7.013 175,935,149 6.7362 3.79%
2014-10-03 0 3 16.88 16.84 16.90 783,872,699 6.613 6.597 6.621 6.464 6.778 118,569,030 6.6111 -3.32%
2014-09-26 0 5 17.46 17.46 17.48 695,774,536 6.840 6.840 6.848 6.660 6.974 101,785,165 6.8357 0.81%
2014-09-19 0 5 17.32 17.26 17.30 692,095,846 6.786 6.762 6.778 6.770 6.997 100,734,299 6.8705 -1.59%
2014-09-12 0 4 17.72 17.72 17.74 411,259,321 6.895 6.895 6.903 6.887 7.019 59,310,711 6.9340 -1.45%
2014-09-05 0 5 17.98 17.98 18.04 597,447,182 6.996 6.996 7.019 6.848 7.113 85,295,100 7.0045 2.28%
2014-08-29 0 5 17.58 17.56 17.60 840,853,647 6.840 6.833 6.848 6.833 7.136 120,259,864 6.9920 -4.14%
2014-08-22 0 5 18.34 18.30 18.38 1,150,767,654 7.136 7.121 7.152 6.708 7.159 163,759,918 7.0272 5.40%
2014-08-15 0 5 17.40 17.38 17.42 525,685,502 6.770 6.763 6.778 6.638 6.801 78,308,144 6.7130 1.52%
2014-08-08 0 5 17.14 17.08 17.14 467,465,487 6.669 6.646 6.669 6.591 6.693 70,315,820 6.6481 0.59%
2014-08-01 0 5 17.04 17.00 17.06 739,828,749 6.630 6.615 6.638 6.521 6.693 112,009,987 6.6050 1.19%
2014-07-25 0 5 16.84 16.80 16.88 517,698,384 6.552 6.537 6.568 6.537 6.615 78,776,081 6.5718 -0.59%
2014-07-18 0 5 16.94 16.88 16.96 365,595,350 6.591 6.568 6.599 6.537 6.615 55,592,248 6.5764 0.12%
2014-07-11 0 5 16.92 16.90 16.96 478,157,718 6.584 6.576 6.599 6.482 6.607 72,957,970 6.5539 0.00%
2014-07-04 0 4 16.92 16.90 16.92 544,777,454 6.584 6.576 6.584 6.506 6.708 82,364,195 6.6143 -0.12%
2014-06-27 0 5 16.94 16.90 16.94 626,245,005 6.591 6.576 6.591 6.420 6.615 96,126,327 6.5148 1.07%
2014-06-20 0 5 16.76 16.72 16.78 489,581,713 6.521 6.506 6.529 6.490 6.615 74,886,246 6.5377 -0.48%
2014-06-13 0 5 16.84 16.82 16.86 520,582,238 6.552 6.545 6.560 6.444 6.638 79,587,949 6.5410 -0.12%
2014-06-06 0 4 16.86 16.82 16.84 987,994,730 6.560 6.545 6.552 6.545 6.675 148,189,178 6.6671 0.18%
2014-05-30 0 5 18.74 18.72 18.80 708,651,856 6.549 6.542 6.570 6.486 6.619 107,904,366 6.5674 0.43%
2014-05-23 0 5 18.66 18.64 18.66 626,865,155 6.521 6.514 6.521 6.318 6.535 97,160,975 6.4518 3.09%
2014-05-16 0 5 18.10 18.08 18.10 618,017,392 6.325 6.318 6.325 6.122 6.325 98,545,607 6.2714 3.55%
2014-05-09 0 4 17.48 17.44 17.48 477,174,792 6.108 6.094 6.108 6.052 6.255 77,860,720 6.1286 -1.58%
2014-05-02 0 4 17.76 17.76 17.82 657,868,204 6.206 6.206 6.227 5.948 6.325 106,506,525 6.1768 2.78%
2014-04-25 0 4 17.28 17.22 17.28 441,208,028 6.039 6.018 6.039 5.962 6.234 71,948,387 6.1323 -3.14%
2014-04-17 0 4 17.84 17.76 17.84 326,296,447 6.234 6.206 6.234 6.199 6.290 52,204,488 6.2504 0.11%
2014-04-11 0 5 17.82 17.82 17.84 734,759,644 6.227 6.227 6.234 6.032 6.325 119,276,703 6.1601 3.01%
2014-04-04 0 5 17.30 17.26 17.32 656,566,191 6.046 6.032 6.052 5.857 6.087 109,892,848 5.9746 3.22%
2014-03-28 0 5 16.76 16.76 16.78 650,456,806 5.857 5.857 5.864 5.570 5.934 112,764,432 5.7683 5.14%
2014-03-21 0 5 15.94 15.96 15.98 722,081,302 5.570 5.577 5.584 5.556 5.801 127,559,704 5.6607 -2.45%
2014-03-14 0 5 16.34 16.36 16.40 541,362,815 5.710 5.717 5.731 5.661 5.843 94,078,157 5.7544 -2.04%
2014-03-07 0 5 16.68 16.66 16.72 1,104,777,335 5.829 5.822 5.843 5.689 5.906 190,756,132 5.7916 -0.24%
2014-02-28 0 5 16.72 16.72 16.74 855,133,172 5.843 5.843 5.850 5.612 5.927 147,972,358 5.7790 2.70%
2014-02-21 0 5 16.28 16.26 16.28 764,466,989 5.689 5.682 5.689 5.437 5.703 136,985,093 5.5807 1.62%
2014-02-14 0 5 16.02 16.00 16.04 823,760,180 5.598 5.591 5.605 5.347 5.619 150,296,706 5.4809 3.35%
2014-02-07 0 4 15.50 15.48 15.50 921,567,645 5.416 5.410 5.416 5.375 5.640 168,421,921 5.4718 -3.00%
2014-01-30 0 4 15.98 15.96 15.98 982,338,659 5.584 5.577 5.584 5.577 5.731 173,229,087 5.6707 -3.15%
2014-01-24 0 5 16.50 16.52 16.56 705,172,945 5.766 5.773 5.787 5.766 6.011 120,043,712 5.8743 -4.07%
2014-01-17 0 5 17.20 17.20 17.24 606,768,839 6.011 6.011 6.025 5.927 6.066 101,623,741 5.9707 -0.46%
2014-01-10 0 5 17.28 17.22 17.32 602,134,787 6.039 6.018 6.052 5.976 6.101 99,805,689 6.0331 -0.92%
2014-01-03 0 4 17.44 17.42 17.44 404,378,463 6.094 6.087 6.094 6.066 6.255 65,711,115 6.1539 -2.13%
2013-12-27 0 3 17.82 17.80 17.84 364,751,001 6.227 6.220 6.234 6.073 6.255 59,076,458 6.1742 2.18%
2013-12-20 0 5 17.44 17.44 17.46 905,503,968 6.094 6.094 6.101 6.032 6.290 146,772,685 6.1694 -2.68%
2013-12-13 0 5 17.92 17.88 17.92 761,688,178 6.262 6.248 6.262 6.227 6.374 121,158,094 6.2867 -0.99%
2013-12-06 0 5 18.10 18.08 18.12 764,432,968 6.325 6.318 6.332 6.297 6.472 119,716,307 6.3854 -0.98%
2013-11-29 0 5 18.28 18.26 18.32 922,738,873 6.388 6.381 6.402 6.332 6.465 144,129,796 6.4021 0.55%
2013-11-22 0 5 18.18 18.16 18.20 780,907,177 6.353 6.346 6.360 6.311 6.409 122,602,010 6.3694 1.22%
2013-11-15 0 5 17.96 17.94 18.04 699,548,199 6.276 6.269 6.304 6.220 6.346 111,439,943 6.2774 -0.33%
2013-11-08 0 5 18.02 18.00 18.02 627,028,024 6.297 6.290 6.297 6.290 6.444 99,114,974 6.3263 -0.99%
2013-11-01 0 5 18.20 18.16 18.20 781,446,297 6.360 6.346 6.360 6.290 6.395 123,312,210 6.3371 1.11%
2013-10-25 0 5 18.00 18.02 18.04 799,339,097 6.290 6.297 6.304 6.290 6.409 126,050,165 6.3414 -1.21%
2013-10-18 0 4 18.22 18.18 18.22 598,325,962 6.367 6.353 6.367 6.325 6.437 93,795,866 6.3790 -0.55%
2013-10-11 0 5 18.32 18.30 18.36 957,908,985 6.402 6.395 6.416 6.381 6.521 148,986,952 6.4295 -1.61%
2013-10-04 0 4 18.62 18.56 18.62 599,990,915 6.507 6.486 6.507 6.416 6.577 92,208,298 6.5069 -0.11%
2013-09-27 0 5 18.64 18.62 18.68 576,301,850 6.514 6.507 6.528 6.395 6.563 88,950,961 6.4789 0.76%
2013-09-19 0 4 18.50 18.46 18.56 831,999,147 6.465 6.451 6.486 6.360 6.521 128,963,477 6.4514 1.20%
2013-09-13 0 5 18.40 18.34 18.42 1,252,978,245 6.388 6.367 6.395 6.242 6.457 197,978,948 6.3288 0.44%
2013-09-06 0 5 18.32 18.32 18.40 1,133,312,886 6.360 6.360 6.388 6.249 6.464 177,581,566 6.3819 2.23%
2013-08-30 0 5 17.92 17.96 17.98 1,335,070,298 6.221 6.235 6.242 6.214 6.485 211,507,139 6.3122 -3.55%
2013-08-23 0 5 18.58 18.58 18.60 1,424,035,259 6.450 6.450 6.457 6.430 7.030 216,277,915 6.5843 -7.79%
2013-08-16 0 4 20.15 20.10 20.20 586,548,930 6.996 6.978 7.013 6.832 7.117 83,501,736 7.0244 0.75%
2013-08-09 0 5 20.00 20.00 20.10 406,512,750 6.943 6.943 6.978 6.853 7.030 58,705,952 6.9246 -0.99%
2013-08-02 0 5 20.20 20.15 20.20 544,795,369 7.013 6.996 7.013 6.825 7.100 78,506,040 6.9395 1.30%
2013-07-26 0 5 19.94 19.88 19.96 648,795,960 6.923 6.902 6.930 6.596 6.936 95,203,063 6.8149 4.73%
2013-07-19 0 5 19.04 19.04 19.08 577,583,274 6.610 6.610 6.624 6.555 6.825 86,226,291 6.6985 -3.15%
2013-07-12 0 5 19.66 19.64 19.70 754,301,214 6.825 6.818 6.839 6.582 6.943 111,648,266 6.7560 0.72%
2013-07-05 0 4 19.52 19.40 19.52 740,541,555 6.777 6.735 6.777 6.423 6.798 112,538,513 6.5803 2.95%
2013-06-28 0 5 18.96 18.94 18.96 1,157,055,748 6.582 6.575 6.582 6.319 6.700 178,277,060 6.4902 2.71%
2013-06-21 0 5 18.46 18.38 18.44 1,118,888,969 6.409 6.381 6.402 6.270 6.721 172,152,030 6.4994 -0.54%
2013-06-14 0 4 18.56 18.52 18.54 1,132,622,982 6.444 6.430 6.437 6.270 6.721 175,248,025 6.4630 -2.21%
2013-06-07 0 5 18.98 18.92 18.98 1,580,494,041 6.589 6.568 6.589 6.555 6.963 233,141,541 6.7791 -4.08%
2013-05-31 0 5 22.00 21.95 22.00 1,198,618,042 6.870 6.854 6.870 6.823 7.275 170,541,778 7.0283 -5.17%
2013-05-24 0 5 23.20 23.20 23.30 904,623,857 7.244 7.244 7.275 7.182 7.463 123,708,642 7.3125 -0.43%
2013-05-16 0 4 23.30 23.25 23.30 571,448,824 7.275 7.260 7.275 7.260 7.385 78,097,237 7.3171 -1.06%
2013-05-10 0 5 23.55 23.50 23.55 737,339,927 7.353 7.338 7.353 7.182 7.353 101,570,481 7.2594 0.86%
2013-05-03 0 4 23.35 23.30 23.40 662,147,017 7.291 7.275 7.307 7.229 7.385 90,905,362 7.2839 0.00%
2013-04-26 0 5 23.35 23.35 23.40 689,457,766 7.291 7.291 7.307 7.166 7.322 95,085,730 7.2509 1.30%
2013-04-19 0 5 23.05 23.00 23.10 892,318,090 7.197 7.182 7.213 6.979 7.213 125,813,136 7.0924 0.88%
2013-04-12 0 5 22.85 22.85 22.90 652,765,637 7.135 7.135 7.151 6.963 7.182 92,311,295 7.0714 2.01%
2013-04-05 0 3 22.40 22.40 22.45 475,079,849 6.994 6.994 7.010 6.979 7.229 66,893,713 7.1020 -1.10%
2013-03-28 0 4 22.65 22.60 22.65 406,710,680 7.072 7.057 7.072 6.948 7.088 57,995,750 7.0128 2.03%
2013-03-22 0 5 22.20 22.20 22.25 1,178,324,864 6.932 6.932 6.948 6.901 7.088 168,641,411 6.9872 -0.45%
2013-03-15 0 5 22.30 22.25 22.45 1,427,584,405 6.963 6.948 7.010 6.760 7.088 205,307,990 6.9534 0.45%
2013-03-08 0 5 22.20 22.10 22.20 846,613,628 6.932 6.901 6.932 6.713 6.994 123,862,867 6.8351 2.54%
2013-03-01 0 5 21.65 21.60 21.65 829,350,414 6.760 6.745 6.760 6.682 6.885 122,799,240 6.7537 -0.23%
2013-02-22 0 5 21.70 21.60 21.70 759,008,535 6.776 6.745 6.776 6.682 6.916 111,727,312 6.7934 0.46%
2013-02-15 0 2 21.60 21.60 21.70 245,896,732 6.745 6.745 6.776 6.682 6.776 36,582,512 6.7217 0.93%
2013-02-08 0 5 21.40 21.40 21.50 926,548,666 6.682 6.682 6.713 6.667 7.026 136,755,370 6.7752 -3.39%
2013-02-01 0 5 22.15 22.10 22.15 758,043,800 6.916 6.901 6.916 6.729 6.979 110,667,143 6.8498 2.78%
2013-01-25 0 5 21.55 21.55 21.60 420,738,792 6.729 6.729 6.745 6.604 6.745 62,995,016 6.6789 1.17%
2013-01-18 0 5 21.30 21.20 21.35 560,322,044 6.651 6.620 6.667 6.573 6.682 84,528,918 6.6288 0.71%
2013-01-11 0 5 21.15 21.15 21.25 622,511,142 6.604 6.604 6.635 6.557 6.698 93,843,758 6.6335 0.00%
2013-01-04 0 4 21.15 21.10 21.15 393,302,662 6.604 6.588 6.604 6.557 6.698 59,402,641 6.6210 -0.47%
2012-12-28 0 3 21.25 21.15 21.25 222,010,870 6.635 6.604 6.635 6.526 6.667 33,599,215 6.6076 1.43%
2012-12-21 0 5 20.95 20.90 21.00 545,238,369 6.542 6.526 6.557 6.464 6.635 83,095,324 6.5616 -1.41%
2012-12-14 0 5 21.25 21.15 21.25 623,150,540 6.635 6.604 6.635 6.573 6.745 93,940,149 6.6335 0.95%
2012-12-07 0 5 21.05 21.05 21.10 508,900,170 6.573 6.573 6.588 6.495 6.745 76,685,920 6.6362 0.24%
2012-11-30 0 5 21.00 20.95 21.15 627,054,319 6.557 6.542 6.604 6.464 6.745 95,227,033 6.5848 0.72%
2012-11-23 0 5 20.85 20.85 20.90 476,689,002 6.510 6.510 6.526 6.245 6.526 74,486,969 6.3996 3.22%
2012-11-16 0 5 20.20 20.15 20.20 544,682,723 6.307 6.292 6.307 6.126 6.339 87,494,549 6.2253 0.75%
2012-11-09 0 5 20.05 20.00 20.10 491,569,947 6.261 6.245 6.276 6.245 6.495 76,992,002 6.3847 -2.20%
2012-11-02 0 5 20.50 20.50 20.55 527,161,324 6.401 6.401 6.417 6.164 6.495 82,726,021 6.3724 0.24%
2012-10-26 0 4 20.45 20.40 20.45 541,359,345 6.386 6.370 6.386 6.139 6.464 85,467,150 6.3341 3.39%
2012-10-19 0 5 19.78 19.74 19.80 429,784,924 6.176 6.164 6.183 6.083 6.214 69,995,395 6.1402 0.10%
2012-10-12 0 5 19.76 19.74 19.76 538,383,320 6.170 6.164 6.170 6.133 6.307 86,372,103 6.2333 0.20%
2012-10-05 0 3 19.72 19.68 19.72 386,525,360 6.158 6.145 6.158 6.133 6.307 62,201,880 6.2140 0.31%
2012-09-28 0 5 19.66 19.54 19.66 543,910,094 6.139 6.101 6.139 5.927 6.145 89,710,343 6.0630 2.08%
2012-09-21 0 5 19.26 19.22 19.32 703,656,306 6.014 6.001 6.033 5.820 6.045 117,683,275 5.9792 1.69%
2012-09-14 0 5 18.94 18.92 18.98 596,377,955 5.914 5.908 5.927 5.708 5.927 102,679,470 5.8082 3.60%
2012-09-07 0 5 18.40 18.40 18.44 446,471,220 5.708 5.708 5.721 5.535 5.746 79,146,031 5.6411 0.66%
2012-08-31 0 5 18.28 18.22 18.30 499,776,283 5.671 5.652 5.677 5.628 5.739 87,814,907 5.6912 -0.22%
2012-08-24 0 5 18.32 18.32 18.34 363,161,602 5.684 5.684 5.690 5.652 5.770 63,592,899 5.7107 -0.43%
2012-08-17 0 5 18.40 18.36 18.38 365,645,692 5.708 5.696 5.702 5.566 5.708 64,565,182 5.6632 1.55%
2012-08-10 0 5 18.12 18.08 18.14 445,774,610 5.621 5.609 5.628 5.522 5.646 79,853,860 5.5824 1.57%
2012-08-03 0 5 17.84 17.82 17.92 494,831,517 5.535 5.528 5.559 5.442 5.584 89,148,686 5.5506 1.25%
2012-07-27 0 5 17.62 17.58 17.66 387,838,815 5.466 5.454 5.479 5.379 5.485 71,373,596 5.4339 -1.12%
2012-07-20 0 5 17.82 17.80 17.82 414,687,377 5.528 5.522 5.528 5.348 5.541 75,921,863 5.4620 2.65%
2012-07-13 0 5 17.36 17.34 17.36 395,057,861 5.386 5.379 5.386 5.305 5.423 73,470,002 5.3771 -0.12%
2012-07-06 0 4 17.38 17.34 17.40 630,938,913 5.392 5.379 5.398 5.082 5.398 120,353,616 5.2424 5.85%
2012-06-29 0 5 16.42 16.42 16.46 667,219,589 5.094 5.094 5.106 5.038 5.193 130,734,406 5.1036 0.37%
2012-06-22 0 5 16.36 16.34 16.38 483,535,515 5.075 5.069 5.082 5.044 5.187 94,387,241 5.1229 -1.21%
2012-06-15 0 5 16.56 16.42 16.46 746,487,997 5.138 5.094 5.106 4.970 5.150 147,704,228 5.0539 2.60%
2012-06-08 0 5 16.14 16.10 16.18 1,129,033,361 5.007 4.995 5.020 4.976 5.243 220,705,730 5.1156 -0.81%
2012-06-01 0 5 18.30 18.32 18.34 855,886,973 5.048 5.054 5.059 4.999 5.098 169,662,408 5.0446 -0.11%
2012-05-25 0 5 18.32 18.26 18.32 823,732,273 5.054 5.037 5.054 4.993 5.181 162,134,629 5.0805 1.44%
2012-05-18 0 5 18.06 18.06 18.08 1,478,052,041 4.982 4.982 4.988 4.932 5.291 291,163,505 5.0764 -5.84%
2012-05-11 0 5 19.18 19.14 19.18 739,784,726 5.291 5.280 5.291 5.269 5.495 137,075,773 5.3969 -3.62%
2012-05-04 0 4 19.90 19.88 19.90 588,275,767 5.490 5.484 5.490 5.451 5.572 107,303,816 5.4823 0.71%
2012-04-27 0 5 19.76 19.74 19.78 643,483,737 5.451 5.445 5.456 5.445 5.586 117,041,274 5.4979 -2.42%
2012-04-20 0 5 20.25 20.25 20.30 419,215,570 5.586 5.586 5.600 5.545 5.641 75,024,314 5.5877 0.25%
2012-04-13 0 4 20.20 20.15 20.20 466,571,186 5.572 5.559 5.572 5.495 5.655 84,312,059 5.5339 -1.22%
2012-04-05 0 3 20.45 20.45 20.50 448,897,502 5.641 5.641 5.655 5.462 5.655 80,583,760 5.5706 2.76%
2012-03-30 0 5 19.90 19.84 19.94 701,133,551 5.490 5.473 5.501 5.445 5.655 126,573,880 5.5393 -1.00%
2012-03-23 0 5 20.10 20.05 20.10 792,737,552 5.545 5.531 5.545 5.363 5.696 142,173,333 5.5759 1.72%
2012-03-16 0 5 19.76 19.66 19.78 497,268,295 5.451 5.423 5.456 5.335 5.484 91,688,369 5.4235 1.02%
2012-03-09 0 5 19.56 19.54 19.56 648,060,359 5.396 5.390 5.396 5.269 5.479 120,414,205 5.3819 0.20%
2012-03-02 0 5 19.52 19.50 19.52 736,296,487 5.385 5.379 5.385 5.230 5.484 136,761,543 5.3838 1.77%
2012-02-24 0 5 19.18 19.16 19.20 433,264,020 5.291 5.285 5.296 5.192 5.296 82,548,707 5.2486 1.37%
2012-02-17 0 5 18.92 18.88 18.92 586,259,120 5.219 5.208 5.219 5.026 5.241 114,902,230 5.1022 3.96%
2012-02-10 0 5 18.20 18.20 18.22 536,811,599 5.021 5.021 5.026 4.993 5.076 106,566,108 5.0374 -0.22%
2012-02-03 0 5 18.24 18.24 18.26 565,970,059 5.032 5.032 5.037 4.971 5.092 112,441,042 5.0335 0.22%
2012-01-27 0 2 18.20 18.20 18.28 208,030,295 5.021 5.021 5.043 4.993 5.098 41,173,378 5.0525 -0.44%
2012-01-20 0 5 18.28 18.22 18.30 508,970,217 5.043 5.026 5.048 4.916 5.070 101,735,587 5.0029 1.90%
2012-01-13 0 5 17.94 17.92 17.94 392,175,152 4.949 4.943 4.949 4.938 5.098 78,270,503 5.0105 -1.54%
2012-01-06 0 4 18.22 18.20 18.24 354,525,062 5.026 5.021 5.032 4.883 5.043 71,054,442 4.9895 1.22%
2011-12-30 0 3 18.00 17.92 18.02 170,567,366 4.965 4.943 4.971 4.905 5.015 34,455,522 4.9504 0.00%
2011-12-23 0 5 18.00 17.96 18.00 256,167,097 4.965 4.954 4.965 4.816 4.965 52,356,139 4.8928 1.69%
2011-12-16 0 5 17.70 17.70 17.84 395,601,686 4.883 4.883 4.921 4.778 4.949 81,276,112 4.8674 0.57%
2011-12-09 0 5 17.60 17.58 17.62 300,890,369 4.855 4.850 4.861 4.850 5.015 60,941,821 4.9373 -2.00%
2011-12-02 0 5 17.96 18.00 18.08 570,601,208 4.954 4.965 4.988 4.828 5.021 115,780,412 4.9283 1.35%
2011-11-25 0 5 17.72 17.66 17.78 284,955,546 4.888 4.872 4.905 4.855 5.004 57,792,924 4.9306 -1.56%
2011-11-18 0 5 18.00 17.94 18.02 358,191,316 4.965 4.949 4.971 4.861 5.048 72,329,597 4.9522 0.56%
2011-11-11 0 5 17.90 17.86 17.90 454,988,217 4.938 4.927 4.938 4.866 5.048 91,451,349 4.9752 -0.22%
2011-11-04 0 5 17.94 17.94 17.98 576,876,358 4.949 4.949 4.960 4.772 4.965 117,352,608 4.9158 1.13%
2011-10-28 0 5 17.74 17.74 17.76 448,990,703 4.894 4.894 4.899 4.772 4.910 92,854,645 4.8354 2.54%
2011-10-21 0 5 17.30 17.26 17.28 572,843,629 4.772 4.761 4.767 4.601 4.772 122,165,706 4.6891 1.88%
2011-10-14 0 5 16.98 16.96 16.98 878,475,663 4.684 4.679 4.684 4.612 4.756 188,144,070 4.6692 -0.12%
2011-10-07 0 4 17.00 16.98 17.02 886,313,569 4.690 4.684 4.695 4.662 4.938 186,418,655 4.7544 -3.52%
2011-09-30 0 4 17.62 17.66 17.68 766,680,701 4.861 4.872 4.877 4.800 5.070 156,025,169 4.9138 -3.61%
2011-09-23 0 5 18.28 18.18 18.30 536,514,060 5.043 5.015 5.048 4.943 5.142 105,971,527 5.0628 -0.76%
2011-09-16 0 4 18.42 18.48 18.50 480,051,778 5.081 5.098 5.103 4.993 5.186 94,272,156 5.0922 -1.07%
2011-09-09 0 5 18.74 18.66 18.78 657,933,295 5.136 5.115 5.147 4.791 5.153 131,245,386 5.0130 5.76%
2011-09-02 0 5 17.72 17.72 17.76 497,703,281 4.857 4.857 4.868 4.851 5.153 100,304,042 4.9619 -2.64%
2011-08-26 0 5 18.20 18.12 18.20 511,829,749 4.988 4.967 4.988 4.764 4.988 104,477,118 4.8990 4.48%
2011-08-19 0 5 17.42 17.40 17.46 560,691,425 4.775 4.769 4.786 4.676 4.895 117,789,738 4.7601 0.58%
2011-08-12 0 5 17.32 17.30 17.38 904,263,554 4.747 4.742 4.764 4.577 4.851 193,359,710 4.6766 -0.69%
2011-08-05 0 5 17.44 17.38 17.40 756,606,878 4.780 4.764 4.769 4.758 5.306 151,771,613 4.9852 -8.60%
2011-07-29 0 5 19.08 19.02 19.08 693,842,059 5.230 5.213 5.230 4.994 5.246 135,885,853 5.1061 3.58%
2011-07-22 0 5 18.42 18.42 18.44 518,317,801 5.049 5.049 5.054 4.851 5.065 103,940,597 4.9867 1.88%
2011-07-15 0 5 18.08 18.10 18.16 540,140,331 4.956 4.961 4.978 4.824 5.060 109,808,434 4.9189 -1.53%
2011-07-08 0 5 18.36 18.36 18.38 486,131,614 5.032 5.032 5.038 4.873 5.060 98,041,775 4.9584 3.85%
2011-06-30 0 4 17.68 17.64 17.68 301,460,874 4.846 4.835 4.846 4.687 4.901 62,996,514 4.7854 2.20%
2011-06-24 0 5 17.30 17.28 17.30 433,187,322 4.742 4.736 4.742 4.660 4.769 91,745,377 4.7216 0.23%
2011-06-17 0 5 17.26 17.24 17.28 393,167,670 4.731 4.725 4.736 4.720 4.840 82,270,680 4.7790 -0.69%
2011-06-10 0 4 17.38 17.32 17.34 378,260,890 4.764 4.747 4.753 4.714 4.879 78,957,564 4.7907 -0.57%
2011-06-03 0 5 17.48 17.44 17.48 656,575,949 4.791 4.780 4.791 4.780 4.983 134,220,462 4.8918 -1.13%
2011-05-27 0 5 17.68 17.64 17.68 553,163,342 4.846 4.835 4.846 4.665 4.873 115,659,079 4.7827 0.92%
2011-05-20 0 5 19.50 19.46 19.48 473,570,374 4.802 4.792 4.797 4.752 4.846 98,421,743 4.8116 -0.20%
2011-05-13 0 4 19.54 19.48 19.56 358,828,425 4.811 4.797 4.816 4.728 4.816 75,120,069 4.7767 1.45%
2011-05-06 0 4 19.26 19.24 19.32 466,896,426 4.742 4.738 4.757 4.728 4.797 98,053,892 4.7616 -0.10%
2011-04-29 0 4 19.28 19.22 19.28 367,736,734 4.747 4.733 4.747 4.678 4.772 77,697,740 4.7329 0.52%
2011-04-21 0 4 19.18 19.18 19.20 374,007,346 4.723 4.723 4.728 4.649 4.738 79,620,644 4.6974 0.63%
2011-04-15 0 5 19.06 19.02 19.08 694,774,151 4.693 4.683 4.698 4.595 4.728 148,807,281 4.6690 -1.04%
2011-04-08 0 4 19.26 19.22 19.26 542,994,927 4.742 4.733 4.742 4.610 4.752 115,440,917 4.7037 2.01%
2011-04-01 0 5 18.88 18.82 18.84 562,914,186 4.649 4.634 4.639 4.521 4.654 122,257,666 4.6043 2.61%
2011-03-25 0 5 18.40 18.38 18.40 431,824,767 4.531 4.526 4.531 4.408 4.541 96,241,951 4.4869 2.11%
2011-03-18 0 5 18.02 18.02 18.04 836,639,386 4.437 4.437 4.442 4.201 4.491 189,730,374 4.4096 0.67%
2011-03-11 0 5 17.90 17.90 17.92 490,291,921 4.408 4.408 4.413 4.339 4.531 110,089,586 4.4536 0.00%
2011-03-04 0 5 17.90 17.90 17.92 498,447,132 4.408 4.408 4.413 4.250 4.432 114,557,981 4.3510 1.59%
2011-02-25 0 5 17.62 17.52 17.64 447,652,498 4.339 4.314 4.344 4.225 4.373 103,640,842 4.3193 1.26%
2011-02-18 0 5 17.40 17.38 17.40 529,292,685 4.284 4.280 4.284 4.201 4.344 124,398,796 4.2548 1.40%
2011-02-11 0 5 17.16 17.16 17.20 627,261,747 4.225 4.225 4.235 4.186 4.506 145,386,692 4.3144 -4.98%
2011-02-02 0 3 18.06 18.06 18.10 216,021,102 4.447 4.447 4.457 4.329 4.472 49,311,091 4.3808 1.23%
2011-01-28 0 5 17.84 17.86 17.88 409,830,887 4.393 4.398 4.403 4.373 4.462 92,881,942 4.4124 -1.22%
2011-01-21 0 5 18.06 18.04 18.10 356,979,822 4.447 4.442 4.457 4.432 4.496 79,958,354 4.4646 0.11%
2011-01-14 0 5 18.04 18.04 18.10 567,895,696 4.442 4.442 4.457 4.437 4.531 127,040,609 4.4702 -0.99%
2011-01-07 0 5 18.22 18.22 18.24 520,797,549 4.486 4.486 4.491 4.452 4.605 115,309,351 4.5165 -0.55%
2010-12-31 0 4 18.32 18.40 18.46 286,126,189 4.511 4.531 4.546 4.486 4.624 63,080,045 4.5359 -0.97%
2010-12-24 0 5 18.50 18.50 18.52 344,523,785 4.555 4.555 4.560 4.555 4.659 74,967,853 4.5956 -1.49%
2010-12-17 0 5 18.78 18.68 18.78 492,228,441 4.624 4.600 4.624 4.555 4.703 106,760,004 4.6106 -0.42%
2010-12-10 0 5 18.86 18.84 18.86 460,601,682 4.644 4.639 4.644 4.580 4.683 99,500,820 4.6291 0.21%
2010-12-03 0 5 18.82 18.82 18.86 586,685,810 4.634 4.634 4.644 4.629 4.728 125,589,640 4.6715 0.00%
2010-11-26 0 5 18.82 18.82 18.86 296,294,442 4.634 4.634 4.644 4.605 4.742 63,536,978 4.6633 -0.74%
2010-11-19 0 5 18.96 18.92 18.94 512,837,067 4.669 4.659 4.664 4.629 4.787 108,833,313 4.7121 -1.04%
2010-11-12 0 5 19.16 19.14 19.16 677,233,515 4.718 4.713 4.718 4.654 4.733 144,224,556 4.6957 0.84%
2010-11-05 0 5 19.00 18.98 19.02 661,765,975 4.678 4.674 4.683 4.600 4.762 141,147,111 4.6885 1.71%
2010-10-29 0 5 18.68 18.68 18.70 475,087,580 4.600 4.600 4.605 4.565 4.703 102,657,998 4.6279 -1.16%
2010-10-22 0 5 18.90 18.90 18.92 1,558,211,673 4.654 4.654 4.659 4.595 4.747 337,174,800 4.6214 -0.84%
2010-10-15 0 5 19.06 19.04 19.06 549,555,982 4.693 4.688 4.693 4.678 4.782 116,695,212 4.7093 -0.73%
2010-10-08 0 5 19.20 19.22 19.26 532,498,497 4.728 4.733 4.742 4.718 4.894 111,718,864 4.7664 -1.63%
2010-09-30 0 4 19.64 19.62 19.64 363,098,346 4.806 4.801 4.806 4.723 4.826 75,855,678 4.7867 0.72%
2010-09-24 0 4 19.50 19.40 19.42 322,408,787 4.772 4.748 4.752 4.713 4.792 67,743,658 4.7592 -0.41%
2010-09-17 0 5 19.58 19.50 19.60 553,969,929 4.792 4.772 4.796 4.733 4.841 115,714,782 4.7874 0.72%
2010-09-10 0 5 19.44 19.40 19.50 478,158,428 4.757 4.748 4.772 4.703 4.821 100,415,117 4.7618 1.99%
2010-09-03 0 5 19.06 19.06 19.20 581,643,015 4.664 4.664 4.699 4.522 4.699 126,126,205 4.6116 2.14%
2010-08-27 0 5 18.66 18.64 18.66 436,768,587 4.566 4.562 4.566 4.503 4.664 95,412,657 4.5777 -0.43%
2010-08-20 0 5 18.74 18.68 18.74 443,881,910 4.586 4.571 4.586 4.522 4.718 95,978,784 4.6248 -1.06%
2010-08-13 0 5 18.94 18.92 18.94 539,633,617 4.635 4.630 4.635 4.630 4.752 114,963,159 4.6940 -2.37%
2010-08-06 0 5 19.40 19.38 19.40 605,830,682 4.748 4.743 4.748 4.723 4.811 127,428,264 4.7543 0.00%
2010-07-30 0 5 19.40 19.30 19.40 313,999,986 4.748 4.723 4.748 4.713 4.796 66,109,824 4.7497 -0.21%
2010-07-23 0 5 19.44 19.42 19.44 344,735,113 4.757 4.752 4.757 4.679 4.772 72,976,450 4.7239 0.62%
2010-07-16 0 5 19.32 19.26 19.32 454,291,062 4.728 4.713 4.728 4.650 4.865 95,297,234 4.7671 -3.21%
2010-07-09 0 5 19.96 19.96 19.98 669,476,439 4.885 4.885 4.889 4.699 4.894 138,589,246 4.8307 2.36%
2010-07-02 0 4 19.50 19.40 19.54 560,273,214 4.772 4.748 4.782 4.650 4.821 118,354,779 4.7338 1.04%
2010-06-25 0 5 19.30 19.30 19.40 801,607,440 4.723 4.723 4.748 4.650 4.772 169,844,477 4.7197 2.12%
2010-06-18 0 4 18.90 18.84 18.96 445,182,213 4.625 4.610 4.640 4.424 4.640 98,143,252 4.5360 4.54%
2010-06-11 0 5 18.08 18.04 18.10 431,306,989 4.424 4.415 4.429 4.199 4.429 99,588,268 4.3309 3.08%
2010-06-04 0 5 17.54 17.54 17.58 581,560,216 4.292 4.292 4.302 4.190 4.322 136,437,753 4.2625 2.57%
2010-05-28 0 5 17.10 17.08 17.14 728,865,206 4.185 4.180 4.194 4.097 4.283 173,813,160 4.1934 0.59%
2010-05-20 0 4 17.00 16.96 17.06 370,318,486 4.160 4.150 4.175 4.131 4.356 87,028,261 4.2552 -4.06%
2010-05-14 0 5 17.72 17.60 17.70 669,667,804 4.336 4.307 4.331 4.085 4.356 158,316,684 4.2299 4.46%
2010-05-07 0 5 18.88 18.84 19.00 733,708,356 4.151 4.142 4.178 4.054 4.208 178,033,269 4.1212 -0.63%
2010-04-30 0 5 19.00 19.00 19.02 691,129,697 4.178 4.178 4.182 4.138 4.485 161,557,177 4.2779 -5.00%
2010-04-23 0 5 20.00 19.98 20.10 448,061,036 4.398 4.393 4.419 4.389 4.595 99,666,575 4.4956 -2.44%
2010-04-16 0 5 20.50 20.40 20.60 571,556,082 4.507 4.485 4.529 4.441 4.705 124,965,320 4.5737 -0.73%
2010-04-09 0 3 20.65 20.60 20.65 607,353,750 4.540 4.529 4.540 4.345 4.540 137,849,848 4.4059 4.29%
2010-04-01 0 4 19.80 19.78 19.80 670,422,951 4.354 4.349 4.354 4.156 4.354 157,602,666 4.2539 4.76%
2010-03-26 0 5 18.90 18.88 18.90 463,060,768 4.156 4.151 4.156 4.094 4.222 111,066,685 4.1692 -1.66%
2010-03-19 0 5 19.22 19.20 19.24 667,692,632 4.226 4.222 4.230 4.059 4.301 159,267,765 4.1923 3.78%
2010-03-12 0 5 18.52 18.50 18.54 349,525,211 4.072 4.068 4.076 3.997 4.134 86,065,800 4.0611 1.31%
2010-03-05 0 5 18.28 18.36 18.38 556,747,199 4.019 4.037 4.041 3.848 4.046 140,962,149 3.9496 4.58%
2010-02-26 0 5 17.48 17.42 17.52 623,468,371 3.843 3.830 3.852 3.760 3.896 163,194,692 3.8204 2.70%
2010-02-19 0 3 17.02 17.00 17.02 271,374,234 3.742 3.738 3.742 3.729 3.826 71,936,484 3.7724 0.59%
2010-02-12 0 5 16.92 16.92 16.94 697,354,967 3.720 3.720 3.725 3.562 3.777 188,095,583 3.7074 4.19%
2010-02-05 0 5 16.24 16.26 16.32 619,802,185 3.571 3.575 3.588 3.566 3.817 167,939,973 3.6906 -4.36%
2010-01-29 0 5 16.98 16.96 16.98 718,799,374 3.733 3.729 3.733 3.707 4.011 186,102,021 3.8624 -4.71%
2010-01-22 0 5 17.82 17.82 17.88 576,991,984 3.918 3.918 3.931 3.852 4.116 144,468,196 3.9939 -3.88%
2010-01-15 0 5 18.54 18.52 18.54 550,925,564 4.076 4.072 4.076 4.072 4.371 130,862,882 4.2099 -6.27%
2010-01-08 0 5 19.78 19.70 19.82 503,500,777 4.349 4.332 4.358 4.266 4.358 116,378,565 4.3264 1.44%
2009-12-31 0 4 19.50 19.50 19.52 208,069,718 4.288 4.288 4.292 4.160 4.310 48,831,465 4.2610 2.63%
2009-12-24 0 4 19.00 18.98 19.06 240,257,777 4.178 4.173 4.191 4.094 4.261 57,560,155 4.1740 -0.84%
2009-12-18 0 5 19.16 19.10 19.12 656,854,246 4.213 4.200 4.204 4.120 4.292 154,753,801 4.2445 0.63%
2009-12-11 0 5 19.04 19.02 19.08 575,137,776 4.186 4.182 4.195 4.028 4.208 139,328,382 4.1279 3.37%
2009-12-04 0 5 18.42 18.40 18.42 492,574,220 4.050 4.046 4.050 3.967 4.160 121,388,219 4.0578 2.22%
2009-11-27 0 5 18.02 18.00 18.02 591,266,731 3.962 3.958 3.962 3.923 4.226 143,982,535 4.1065 -3.43%
2009-11-20 0 5 18.66 18.66 18.70 421,541,873 4.103 4.103 4.112 4.006 4.120 103,702,291 4.0649 0.21%
2009-11-13 0 5 18.62 18.54 18.66 446,429,438 4.094 4.076 4.103 3.975 4.125 109,853,729 4.0639 3.44%
2009-11-06 0 5 18.00 18.02 18.06 698,796,437 3.958 3.962 3.971 3.914 4.090 175,100,688 3.9908 -4.05%
2009-10-30 0 4 18.76 18.80 18.88 408,245,389 4.125 4.134 4.151 4.116 4.261 97,559,567 4.1846 -3.60%
2009-10-23 0 5 19.46 19.44 19.48 413,088,272 4.279 4.274 4.283 4.208 4.354 96,735,750 4.2703 -1.22%
2009-10-16 0 5 19.70 19.68 19.78 515,188,646 4.332 4.327 4.349 4.208 4.393 118,948,135 4.3312 0.51%
2009-10-09 0 5 19.60 19.52 19.66 488,821,245 4.310 4.292 4.323 4.156 4.327 115,022,132 4.2498 1.87%
2009-10-02 0 4 19.36 19.28 19.34 470,903,748 4.231 4.213 4.226 4.069 4.287 112,233,897 4.1957 2.00%
2009-09-25 0 5 18.98 18.94 19.02 429,871,647 4.148 4.139 4.156 4.095 4.327 102,673,690 4.1868 -0.94%
2009-09-18 0 5 19.16 19.10 19.20 585,954,672 4.187 4.174 4.196 4.091 4.257 139,840,959 4.1902 1.16%
2009-09-11 0 5 18.94 18.94 18.96 635,781,013 4.139 4.139 4.143 3.964 4.257 153,541,848 4.1408 3.38%
2009-09-04 0 5 18.32 18.26 18.28 864,669,180 4.003 3.990 3.995 3.461 4.152 227,426,474 3.8020 6.51%
2009-08-28 0 5 17.20 17.16 17.22 513,239,029 3.759 3.750 3.763 3.588 3.763 139,757,324 3.6724 4.12%
2009-08-21 0 5 16.52 16.48 16.56 495,289,257 3.610 3.601 3.619 3.566 3.715 136,203,379 3.6364 -3.05%
2009-08-14 0 5 17.04 17.02 17.10 318,226,121 3.724 3.719 3.737 3.619 3.745 86,282,197 3.6882 1.31%
2009-08-07 0 5 16.82 16.80 16.84 507,779,985 3.676 3.671 3.680 3.619 3.815 137,402,336 3.6956 -3.00%
2009-07-31 0 5 17.34 17.28 17.48 786,728,671 3.789 3.776 3.820 3.606 3.824 212,518,264 3.7019 2.00%
2009-07-24 0 5 17.00 16.98 17.00 559,328,228 3.715 3.710 3.715 3.540 3.824 152,445,010 3.6690 0.71%
2009-07-17 0 5 16.88 16.88 16.90 388,054,508 3.689 3.689 3.693 3.483 3.693 108,216,449 3.5859 3.69%
2009-07-10 0 5 16.28 16.16 16.22 391,776,148 3.558 3.531 3.544 3.461 3.601 111,507,001 3.5135 1.75%
2009-07-03 0 4 16.00 16.04 16.06 471,466,273 3.496 3.505 3.509 3.448 3.706 131,571,119 3.5834 -3.96%
2009-06-26 0 5 16.66 16.62 16.66 479,755,827 3.641 3.632 3.641 3.396 3.649 136,436,734 3.5163 5.98%
2009-06-19 0 5 15.72 15.70 15.78 577,541,752 3.435 3.431 3.448 3.383 3.483 168,446,631 3.4286 -0.63%
2009-06-12 0 5 15.82 15.76 15.82 533,893,221 3.457 3.444 3.457 3.308 3.514 155,390,748 3.4358 -1.74%
2009-06-05 0 5 16.10 16.18 16.20 997,382,323 3.518 3.536 3.540 3.295 3.540 291,520,998 3.4213 2.81%
2009-05-29 0 4 15.66 15.62 15.70 479,118,406 3.422 3.413 3.431 3.295 3.501 140,808,350 3.4026 2.22%
2009-05-22 0 5 15.32 15.30 15.42 977,616,212 3.348 3.343 3.370 3.273 3.614 283,175,293 3.4523 -1.54%
2009-05-15 0 5 15.56 15.52 15.58 742,504,818 3.400 3.391 3.405 3.147 3.518 223,404,404 3.3236 4.85%
2009-05-08 0 5 14.84 14.78 14.84 785,447,450 3.243 3.230 3.243 3.125 3.304 244,850,322 3.2079 3.99%
2009-04-30 0 4 14.50 14.46 14.48 469,131,858 3.118 3.110 3.114 2.963 3.183 154,121,475 3.0439 1.97%
2009-04-24 0 5 14.22 14.22 14.28 630,584,139 3.058 3.058 3.071 2.895 3.092 209,302,532 3.0128 5.02%
2009-04-17 0 4 13.54 13.54 13.62 608,673,649 2.912 2.912 2.929 2.779 2.994 210,382,244 2.8932 -0.15%
2009-04-09 0 4 13.56 13.50 13.52 573,560,672 2.916 2.903 2.908 2.641 2.955 205,685,515 2.7885 10.42%
2009-04-03 0 5 12.28 12.28 12.30 605,134,670 2.641 2.641 2.645 2.503 2.662 232,062,984 2.6076 2.85%
2009-03-27 0 5 11.94 11.94 11.96 607,040,776 2.568 2.568 2.572 2.452 2.602 238,781,967 2.5422 6.23%
2009-03-20 0 5 11.24 11.24 11.26 693,861,795 2.417 2.417 2.422 2.353 2.555 284,761,885 2.4366 -1.06%
2009-03-13 0 5 11.36 11.22 11.36 444,989,143 2.443 2.413 2.443 2.301 2.465 186,050,492 2.3918 3.27%
2009-03-06 0 5 11.00 11.00 11.10 564,101,936 2.366 2.366 2.387 2.366 2.559 231,742,708 2.4342 -6.78%
2009-02-27 0 5 11.80 11.80 11.90 425,784,915 2.538 2.538 2.559 2.490 2.602 166,986,999 2.5498 2.25%
2009-02-20 0 5 11.54 11.52 11.54 457,836,899 2.482 2.477 2.482 2.477 2.628 179,804,581 2.5463 -5.56%
2009-02-13 0 5 12.22 12.18 12.22 327,405,725 2.628 2.619 2.628 2.594 2.654 125,083,273 2.6175 -0.16%
2009-02-06 0 5 12.24 12.22 12.24 563,769,670 2.632 2.628 2.632 2.619 2.735 211,099,922 2.6706 -3.92%
2009-01-30 0 2 12.74 12.60 12.74 298,180,603 2.740 2.710 2.740 2.585 2.740 112,130,818 2.6592 4.43%
2009-01-23 0 5 12.20 12.18 12.20 607,525,829 2.624 2.619 2.624 2.559 2.753 227,151,278 2.6745 -0.33%
2009-01-16 0 5 12.24 12.24 12.26 610,630,833 2.632 2.632 2.637 2.551 2.753 228,472,510 2.6727 -1.61%
2009-01-09 0 5 12.44 12.42 12.44 702,335,020 2.675 2.671 2.675 2.533 2.731 269,911,945 2.6021 2.98%
2009-01-02 0 4 12.08 12.06 12.08 361,230,820 2.598 2.594 2.598 2.465 2.619 143,202,625 2.5225 2.20%
2008-12-24 0 3 11.82 11.82 11.84 264,755,098 2.542 2.542 2.546 2.477 2.662 103,812,367 2.5503 -2.15%
2008-12-19 0 5 12.08 12.08 12.10 727,052,106 2.598 2.598 2.602 2.589 2.813 269,725,197 2.6955 -5.63%
2008-12-12 0 5 12.80 12.80 12.82 651,056,581 2.753 2.753 2.757 2.654 2.839 236,161,469 2.7568 4.40%
2008-12-05 0 5 12.26 12.26 12.30 748,102,255 2.637 2.637 2.645 2.589 3.006 275,680,373 2.7137 -11.16%
2008-11-28 0 5 13.80 13.78 13.80 496,129,023 2.968 2.963 2.968 2.731 2.968 172,920,125 2.8691 3.76%
2008-11-21 0 5 13.30 13.28 13.30 544,727,891 2.860 2.856 2.860 2.568 2.946 195,937,307 2.7801 -0.60%
2008-11-14 0 5 13.38 13.24 13.38 587,680,979 2.877 2.847 2.877 2.735 3.204 202,061,222 2.9084 -10.80%
2008-11-07 0 5 15.00 15.00 15.70 604,523,768 3.226 3.226 3.376 2.727 3.226 209,650,318 2.8835 12.11%
2008-10-31 0 5 13.38 13.14 13.38 1,136,965,797 2.877 2.826 2.877 2.011 2.912 445,329,221 2.5531 17.37%
2008-10-24 0 5 11.40 11.38 11.40 734,042,876 2.452 2.447 2.452 2.452 3.011 265,619,932 2.7635 -13.51%
2008-10-17 0 5 13.18 13.18 13.20 1,177,054,082 2.834 2.834 2.839 2.800 3.398 376,497,501 3.1263 -9.73%
2008-10-10 0 4 14.60 14.60 14.64 1,201,367,595 3.140 3.140 3.148 3.084 3.742 352,907,366 3.4042 -16.38%
2008-10-03 0 4 17.58 17.58 17.62 818,861,088 3.755 3.755 3.763 3.627 3.823 218,426,419 3.7489 1.50%
2008-09-26 0 5 17.32 17.32 17.38 787,825,708 3.699 3.699 3.712 3.665 3.840 210,242,097 3.7472 -3.02%
2008-09-19 0 4 17.86 17.60 17.86 1,685,987,978 3.815 3.759 3.815 3.716 3.917 441,084,292 3.8224 -2.30%
2008-09-12 0 5 18.28 18.26 18.28 1,169,122,057 3.904 3.900 3.904 3.780 3.977 300,708,641 3.8879 4.22%
2008-09-05 0 5 17.54 17.54 17.56 477,332,402 3.746 3.746 3.751 3.674 3.823 127,218,073 3.7521 -0.45%
2008-08-29 0 5 17.62 17.62 17.64 503,480,570 3.763 3.763 3.768 3.712 3.845 133,493,082 3.7716 1.85%
2008-08-21 0 4 17.30 17.30 17.32 422,124,018 3.695 3.695 3.699 3.682 3.845 112,213,704 3.7618 -3.67%
2008-08-15 0 5 17.96 17.90 17.96 655,502,283 3.836 3.823 3.836 3.759 3.879 171,239,261 3.8280 2.39%
2008-08-08 0 4 17.54 17.52 17.54 510,741,774 3.746 3.742 3.746 3.622 3.768 138,130,525 3.6975 0.34%
2008-08-01 0 5 17.48 17.40 17.48 539,831,797 3.733 3.716 3.733 3.631 3.853 145,226,076 3.7172 -2.46%
2008-07-25 0 5 17.92 17.76 17.92 611,299,016 3.827 3.793 3.827 3.687 3.845 161,095,795 3.7946 2.87%
2008-07-18 0 5 17.42 17.42 17.58 676,679,316 3.721 3.721 3.755 3.661 3.832 182,244,111 3.7130 -1.69%
2008-07-11 0 5 17.72 17.70 17.72 695,148,022 3.785 3.780 3.785 3.755 3.973 180,725,065 3.8464 -3.90%
2008-07-04 0 4 18.44 18.42 18.44 727,260,998 3.939 3.934 3.939 3.896 4.062 183,995,854 3.9526 -2.74%
2008-06-27 0 5 18.96 18.88 18.96 743,349,702 4.050 4.033 4.050 4.011 4.165 181,940,379 4.0857 -1.15%
2008-06-20 0 5 19.18 19.16 19.18 657,465,721 4.097 4.092 4.097 4.067 4.173 159,853,240 4.1129 -0.62%
2008-06-13 0 4 19.30 19.28 19.30 644,655,989 4.122 4.118 4.122 4.075 4.156 156,455,547 4.1204 -1.23%
2008-06-06 0 5 19.54 19.54 19.60 935,821,670 4.173 4.173 4.186 4.071 4.225 225,133,149 4.1567 1.66%
2008-05-30 0 5 19.22 19.22 19.28 603,937,427 4.105 4.105 4.118 4.054 4.216 146,010,863 4.1362 0.31%
2008-05-23 0 5 19.16 19.08 19.10 917,372,120 4.092 4.075 4.080 4.058 4.225 222,679,115 4.1197 -2.15%
2008-05-16 0 4 19.58 19.62 19.68 819,634,209 4.182 4.191 4.203 4.169 4.368 193,770,908 4.2299 -2.00%
2008-05-09 0 5 19.98 19.98 20.00 1,153,201,229 4.267 4.267 4.272 4.191 4.571 266,604,098 4.3255 -4.32%
2008-05-02 0 4 23.20 23.15 23.20 992,400,465 4.460 4.450 4.460 4.268 4.518 225,132,785 4.4081 4.50%
2008-04-25 0 5 22.20 22.20 22.25 1,001,651,458 4.268 4.268 4.277 4.210 4.364 234,012,691 4.2803 1.60%
2008-04-18 0 5 21.85 21.85 21.90 820,501,349 4.201 4.201 4.210 4.037 4.268 197,060,780 4.1637 0.23%
2008-04-11 0 5 21.80 21.75 21.80 1,621,356,340 4.191 4.181 4.191 4.133 4.460 383,305,262 4.2299 -5.83%
2008-04-03 0 4 23.15 23.15 23.20 984,343,639 4.450 4.450 4.460 4.326 4.604 220,119,249 4.4719 1.31%
2008-03-28 0 4 22.85 22.80 22.90 939,093,612 4.393 4.383 4.402 4.133 4.441 220,334,433 4.2621 4.82%
2008-03-20 0 4 21.80 21.60 21.75 867,317,804 4.191 4.152 4.181 4.085 4.374 205,294,524 4.2247 -3.96%
2008-03-14 0 5 22.70 22.45 22.70 1,312,251,320 4.364 4.316 4.364 4.085 4.412 304,487,707 4.3097 4.13%
2008-03-07 0 5 21.80 21.80 21.85 912,824,284 4.191 4.191 4.201 4.162 4.460 210,206,940 4.3425 -5.22%
2008-02-29 0 5 23.00 22.85 23.00 928,497,334 4.422 4.393 4.422 4.201 4.527 211,170,171 4.3969 5.02%
2008-02-22 0 5 21.90 21.75 21.80 644,671,843 4.210 4.181 4.191 4.114 4.326 153,194,140 4.2082 -2.01%
2008-02-15 0 5 22.35 22.25 22.35 900,185,582 4.297 4.277 4.297 4.028 4.326 215,756,200 4.1722 5.67%
2008-02-06 0 3 21.15 21.20 21.25 710,359,978 4.066 4.076 4.085 4.047 4.422 167,241,397 4.2475 -3.42%
2008-02-01 0 5 21.90 21.75 21.90 1,100,859,199 4.210 4.181 4.210 3.883 4.229 272,285,445 4.0430 5.29%
2008-01-25 0 5 20.80 20.80 20.95 1,502,781,561 3.999 3.999 4.028 3.855 4.364 367,568,331 4.0884 -8.77%
2008-01-18 0 5 22.80 22.75 22.80 1,594,624,347 4.383 4.374 4.383 4.287 4.585 357,327,509 4.4626 -1.08%
2008-01-11 0 5 23.05 23.05 23.10 955,621,612 4.431 4.431 4.441 4.422 4.604 212,026,798 4.5071 -3.15%
2008-01-04 0 4 23.80 23.80 23.95 574,711,910 4.575 4.575 4.604 4.412 4.633 127,247,638 4.5165 3.70%
2007-12-28 0 3 22.95 22.85 23.35 297,830,514 4.412 4.393 4.489 4.383 4.595 66,455,036 4.4817 -0.22%
2007-12-21 0 5 23.00 23.00 23.10 811,074,867 4.422 4.422 4.441 4.095 4.460 188,787,002 4.2962 2.91%
2007-12-14 0 5 22.35 22.35 22.70 1,342,062,968 4.297 4.297 4.364 4.181 4.518 308,202,103 4.3545 -1.11%
2007-12-07 0 5 22.60 22.55 22.60 1,785,201,573 4.345 4.335 4.345 4.326 4.672 396,934,718 4.4975 -1.74%
2007-11-30 0 5 23.00 23.00 23.05 1,861,408,863 4.422 4.422 4.431 3.960 4.575 431,364,891 4.3152 11.65%
2007-11-23 0 5 20.60 20.60 20.65 2,090,861,260 3.960 3.960 3.970 3.806 4.191 520,170,486 4.0196 -4.41%
2007-11-16 0 5 21.55 21.55 21.60 1,809,694,786 4.143 4.143 4.152 3.989 4.595 415,397,529 4.3565 -3.36%
2007-11-09 0 5 22.30 22.20 22.30 2,648,488,943 4.287 4.268 4.287 3.699 4.316 660,594,132 4.0093 11.95%
2007-11-02 0 5 19.92 19.92 20.00 1,861,652,506 3.830 3.830 3.845 3.749 4.028 477,494,308 3.8988 2.36%
2007-10-26 0 5 19.46 19.40 19.50 1,268,000,970 3.741 3.730 3.749 3.564 3.749 348,449,928 3.6390 1.67%
2007-10-18 0 4 19.14 19.14 19.16 748,914,909 3.680 3.680 3.683 3.656 3.730 203,287,530 3.6840 -1.03%
2007-10-12 0 5 19.34 19.16 19.36 1,625,050,223 3.718 3.683 3.722 3.660 3.813 437,108,104 3.7177 -1.91%
2007-10-05 1 4 19.84 19.80 19.84 2,259,909,947 3.790 3.783 3.790 3.630 3.821 601,488,313 3.7572 9.61%
2007-09-28 0 4 18.10 18.10 18.14 718,887,304 3.458 3.458 3.466 3.385 3.500 208,158,484 3.4536 -0.88%
2007-09-21 0 5 18.26 18.20 18.30 947,942,498 3.489 3.477 3.496 3.393 3.504 273,961,294 3.4601 0.55%
2007-09-14 0 5 18.16 18.14 18.20 881,961,842 3.469 3.466 3.477 3.401 3.508 254,044,005 3.4717 -0.55%
2007-09-07 0 5 18.26 18.26 18.28 738,789,755 3.489 3.489 3.492 3.382 3.492 213,839,590 3.4549 1.44%
2007-08-31 0 5 18.00 17.96 17.98 1,171,339,817 3.439 3.431 3.435 3.351 3.496 341,758,381 3.4274 0.78%
2007-08-24 0 5 17.86 17.80 17.82 1,508,155,627 3.412 3.401 3.405 3.233 3.454 449,895,151 3.3522 4.81%
2007-08-17 0 5 17.04 17.02 17.04 1,767,815,699 3.256 3.252 3.256 3.080 3.481 535,997,745 3.2982 -4.80%
2007-08-10 0 5 17.90 17.90 17.96 1,227,104,197 3.420 3.420 3.431 3.362 3.492 357,493,789 3.4325 -0.56%
2007-08-03 0 5 18.00 18.00 18.02 1,232,482,326 3.439 3.439 3.443 3.309 3.504 360,121,097 3.4224 1.58%
2007-07-27 0 5 17.72 17.70 17.74 1,293,510,168 3.385 3.382 3.389 3.343 3.584 373,093,620 3.4670 -3.59%
2007-07-20 0 5 18.38 18.38 18.40 1,309,593,227 3.512 3.512 3.515 3.439 3.641 374,929,547 3.4929 -3.06%
2007-07-13 0 5 18.96 18.96 18.98 2,920,729,628 3.622 3.622 3.626 3.221 3.664 860,520,560 3.3941 12.59%
2007-07-06 0 4 16.84 16.86 16.88 916,495,016 3.217 3.221 3.225 3.149 3.221 288,044,040 3.1818 2.18%
2007-06-29 0 5 16.48 16.48 16.52 772,722,914 3.149 3.149 3.156 3.084 3.191 246,197,144 3.1386 0.86%
2007-06-22 0 4 16.34 16.32 16.34 649,272,881 3.122 3.118 3.122 3.122 3.210 205,792,195 3.1550 -1.68%
2007-06-15 0 5 16.62 16.58 16.64 596,196,217 3.175 3.168 3.179 3.080 3.191 190,143,089 3.1355 3.36%
2007-06-08 0 5 16.08 16.06 16.08 700,234,757 3.072 3.068 3.072 3.057 3.168 224,709,607 3.1162 -1.95%
2007-06-01 0 5 16.40 16.34 16.44 1,157,888,433 3.133 3.122 3.141 3.106 3.198 368,356,405 3.1434 0.49%
2007-05-25 0 4 16.32 16.32 16.36 798,923,213 3.118 3.118 3.126 3.106 3.198 253,668,775 3.1495 -2.04%
2007-05-18 0 5 16.66 16.66 16.70 981,218,880 3.183 3.183 3.191 3.160 3.294 305,117,769 3.2159 -1.54%
2007-05-11 0 5 16.92 16.90 16.92 1,101,091,908 3.233 3.229 3.233 3.233 3.340 336,334,968 3.2738 -0.74%
2007-05-04 0 4 18.98 18.98 19.00 640,147,008 3.257 3.257 3.260 3.174 3.263 197,989,652 3.2332 1.06%
2007-04-27 0 5 18.78 18.78 18.80 664,225,703 3.222 3.222 3.226 3.164 3.236 207,233,329 3.2052 1.08%
2007-04-20 0 5 18.58 18.58 18.60 1,653,674,638 3.188 3.188 3.191 3.061 3.222 524,724,802 3.1515 4.26%
2007-04-13 0 4 17.82 17.80 17.82 628,925,774 3.058 3.054 3.058 3.013 3.064 207,178,853 3.0357 0.68%
2007-04-04 0 3 17.70 17.66 17.70 427,931,129 3.037 3.030 3.037 2.992 3.054 141,815,144 3.0175 1.37%
2007-03-30 0 5 17.46 17.46 17.48 2,279,229,239 2.996 2.996 2.999 2.972 3.106 752,501,741 3.0289 0.69%
2007-03-23 0 5 17.34 17.30 17.32 1,151,048,856 2.975 2.968 2.972 2.824 2.992 391,954,689 2.9367 4.58%
2007-03-16 0 5 16.58 16.58 16.66 552,432,934 2.845 2.845 2.859 2.831 2.917 192,813,560 2.8651 -2.47%
2007-03-09 0 5 17.00 16.98 17.00 790,319,933 2.917 2.913 2.917 2.845 2.924 275,339,724 2.8703 0.24%
2007-03-02 0 5 16.96 16.94 16.98 763,892,825 2.910 2.907 2.913 2.893 3.003 260,302,315 2.9346 -2.75%
2007-02-23 0 3 17.44 17.40 17.46 240,000,272 2.992 2.986 2.996 2.972 3.016 80,213,919 2.9920 -0.11%
2007-02-16 0 5 17.46 17.46 17.50 519,485,067 2.996 2.996 3.003 2.968 3.030 173,576,804 2.9928 -0.23%
2007-02-09 0 5 17.50 17.48 17.50 648,875,001 3.003 2.999 3.003 2.996 3.054 214,769,421 3.0213 -1.35%
2007-02-02 0 5 17.74 17.76 17.78 816,872,321 3.044 3.047 3.051 2.958 3.064 270,537,802 3.0194 1.37%
2007-01-26 0 5 17.50 17.46 17.50 740,947,778 3.003 2.996 3.003 2.989 3.044 245,458,207 3.0186 0.11%
2007-01-19 0 5 17.48 17.46 17.50 760,190,624 2.999 2.996 3.003 2.968 3.020 254,114,579 2.9915 -0.34%
2007-01-12 0 5 17.54 17.50 17.60 950,559,969 3.010 3.003 3.020 2.962 3.040 315,864,323 3.0094 0.92%
2007-01-05 0 4 17.38 17.36 17.38 520,065,429 2.982 2.979 2.982 2.951 3.010 174,502,553 2.9803 -0.69%
2006-12-29 0 3 17.50 17.44 17.50 365,085,157 3.003 2.992 3.003 2.972 3.034 122,066,878 2.9909 -0.11%
2006-12-22 0 5 17.52 17.50 17.52 712,311,468 3.006 3.003 3.006 2.986 3.027 236,756,411 3.0086 -0.11%
2006-12-15 0 5 17.54 17.52 17.54 997,425,457 3.010 3.006 3.010 2.941 3.016 334,785,428 2.9793 2.33%
2006-12-08 0 5 17.14 17.14 17.16 1,023,809,995 2.941 2.941 2.944 2.913 3.013 345,539,880 2.9629 0.47%
2006-12-01 0 5 17.06 17.06 17.08 884,919,097 2.927 2.927 2.931 2.917 3.003 300,035,969 2.9494 -2.07%
2006-11-24 0 5 17.42 17.42 17.44 614,033,249 2.989 2.989 2.992 2.986 3.030 204,432,507 3.0036 -0.57%
2006-11-17 0 5 17.52 17.58 17.60 1,031,511,108 3.006 3.016 3.020 2.965 3.030 344,024,139 2.9984 -1.24%
2006-11-10 0 5 17.74 17.72 17.74 619,695,356 3.044 3.040 3.044 3.030 3.078 203,126,672 3.0508 -0.89%
2006-11-03 0 4 17.90 17.90 17.92 304,769,764 3.071 3.071 3.075 3.037 3.088 99,419,622 3.0655 0.45%
2006-10-27 0 5 17.82 17.80 17.82 534,057,365 3.058 3.054 3.058 3.023 3.078 174,971,215 3.0523 -0.45%
2006-10-20 0 5 17.90 17.90 17.92 530,441,778 3.071 3.071 3.075 3.044 3.106 172,560,352 3.0739 -0.67%
2006-10-13 0 5 18.02 18.00 18.04 313,414,024 3.092 3.088 3.095 3.068 3.116 101,551,370 3.0863 -0.22%
2006-10-06 0 4 18.18 18.18 18.20 479,871,073 3.099 3.099 3.102 3.085 3.136 154,518,237 3.1056 -0.44%
2006-09-29 0 5 18.26 18.18 18.30 750,772,939 3.112 3.099 3.119 3.078 3.136 241,182,541 3.1129 0.44%
2006-09-22 0 5 18.18 18.16 18.24 697,515,989 3.099 3.095 3.109 3.075 3.133 224,570,650 3.1060 0.00%
2006-09-15 0 5 18.18 18.18 18.20 794,242,562 3.099 3.099 3.102 3.044 3.133 257,103,710 3.0892 -0.66%
2006-09-08 0 5 18.30 18.30 18.32 623,808,180 3.119 3.119 3.123 3.095 3.163 199,595,586 3.1254 -0.22%
2006-09-01 0 5 18.34 18.32 18.34 1,169,067,787 3.126 3.123 3.126 3.003 3.150 379,469,834 3.0808 4.09%
2006-08-25 0 5 17.62 17.56 17.62 356,103,089 3.003 2.993 3.003 2.979 3.027 118,765,691 2.9984 -0.68%
2006-08-18 0 5 17.74 17.72 17.74 432,569,507 3.024 3.020 3.024 2.986 3.041 143,586,976 3.0126 0.80%
2006-08-11 0 5 17.60 17.60 17.62 465,720,249 3.000 3.000 3.003 2.945 3.027 155,795,968 2.9893 0.69%
2006-08-04 0 5 17.48 17.48 17.50 495,099,787 2.979 2.979 2.983 2.956 3.020 165,362,742 2.9940 -0.46%
2006-07-28 0 5 17.56 17.50 17.52 436,286,215 2.993 2.983 2.986 2.945 3.007 146,424,252 2.9796 1.50%
2006-07-21 0 5 17.30 17.30 17.35 467,489,769 2.949 2.949 2.957 2.906 3.000 158,755,659 2.9447 0.00%
2006-07-14 0 5 17.30 17.30 17.35 561,378,602 2.949 2.949 2.957 2.940 2.983 189,436,570 2.9634 -0.29%
2006-07-07 0 5 17.35 17.30 17.35 368,182,144 2.957 2.949 2.957 2.898 2.974 125,670,952 2.9297 1.76%
2006-06-30 0 5 17.05 17.00 17.05 589,003,626 2.906 2.898 2.906 2.855 2.923 203,757,347 2.8907 -0.29%
2006-06-23 0 5 17.10 17.05 17.15 385,347,717 2.915 2.906 2.923 2.863 2.923 133,214,714 2.8927 0.29%
2006-06-16 0 5 17.05 17.00 17.05 691,099,832 2.906 2.898 2.906 2.838 2.932 240,424,412 2.8745 1.19%
2006-06-09 0 5 16.85 16.80 16.85 1,086,670,226 2.872 2.863 2.872 2.846 2.949 375,441,904 2.8944 -2.03%
2006-06-02 0 4 17.20 17.20 17.25 788,589,717 2.932 2.932 2.940 2.889 3.025 267,352,607 2.9496 -2.27%
2006-05-26 0 5 17.60 17.50 17.60 950,180,465 3.000 2.983 3.000 2.940 3.060 317,644,844 2.9913 -2.22%
2006-05-19 0 5 18.00 17.90 17.95 1,118,304,012 3.068 3.051 3.060 3.042 3.162 361,193,431 3.0961 -3.23%
2006-05-12 0 5 18.60 18.55 18.60 897,948,237 3.170 3.162 3.170 3.153 3.213 282,038,919 3.1838 0.43%
2006-05-04 0 3 18.75 18.70 18.75 675,590,068 3.157 3.148 3.157 3.123 3.199 213,251,612 3.1680 1.35%
2006-04-28 0 5 18.50 18.45 18.50 1,083,049,437 3.115 3.106 3.115 3.098 3.148 347,887,588 3.1132 -0.27%
2006-04-21 0 4 18.55 18.50 18.55 932,774,044 3.123 3.115 3.123 3.106 3.224 296,241,277 3.1487 -2.37%
2006-04-13 0 4 19.00 18.95 19.00 447,573,719 3.199 3.190 3.199 3.140 3.207 141,181,857 3.1702 0.80%
2006-04-07 0 4 18.85 18.80 18.85 466,134,231 3.173 3.165 3.173 3.115 3.224 146,478,544 3.1823 0.53%
2006-03-31 0 5 18.75 18.65 18.70 929,648,235 3.157 3.140 3.148 3.056 3.182 296,949,923 3.1307 3.31%
2006-03-24 0 5 18.15 18.10 18.15 991,307,633 3.056 3.047 3.056 3.047 3.216 320,785,674 3.0902 -2.94%
2006-03-17 0 5 18.70 18.65 18.70 651,381,001 3.148 3.140 3.148 3.014 3.199 209,364,493 3.1112 4.18%
2006-03-10 0 5 17.95 17.95 18.00 836,896,071 3.022 3.022 3.030 3.014 3.157 273,155,483 3.0638 -4.01%
2006-03-03 0 5 18.70 18.65 18.70 739,953,246 3.148 3.140 3.148 3.115 3.291 231,409,030 3.1976 -2.35%
2006-02-24 0 5 19.15 19.15 19.20 1,036,032,647 3.224 3.224 3.232 3.056 3.325 327,430,233 3.1641 5.51%
2006-02-17 0 5 18.15 18.10 18.20 1,357,067,418 3.056 3.047 3.064 2.946 3.115 445,891,867 3.0435 3.42%
2006-02-10 0 5 17.55 17.50 17.55 997,870,425 2.955 2.946 2.955 2.803 2.997 347,519,853 2.8714 4.78%
2006-02-03 0 3 16.75 16.75 16.80 437,343,507 2.820 2.820 2.828 2.795 2.870 154,528,127 2.8302 -1.47%
2006-01-27 0 5 17.00 16.95 17.05 1,760,908,970 2.862 2.854 2.870 2.769 2.870 626,065,902 2.8127 0.89%
2006-01-20 0 5 16.85 16.80 16.85 610,148,718 2.837 2.828 2.837 2.820 2.946 211,603,494 2.8835 -2.88%
2006-01-13 0 5 17.35 17.35 17.40 480,652,256 2.921 2.921 2.929 2.854 2.946 165,736,707 2.9001 -0.29%
2006-01-06 0 4 17.40 17.20 17.40 536,151,412 2.929 2.896 2.929 2.778 2.938 186,312,966 2.8777 5.14%
2005-12-30 0 3 16.55 16.50 16.65 206,697,997 2.786 2.778 2.803 2.778 2.854 73,552,913 2.8102 -2.07%
2005-12-23 0 5 16.90 16.80 16.95 338,748,643 2.845 2.828 2.854 2.795 2.862 119,562,166 2.8332 1.50%
2005-12-16 0 5 16.65 16.65 16.70 398,179,025 2.803 2.803 2.812 2.769 2.812 142,363,413 2.7969 0.30%
2005-12-09 0 5 16.60 16.55 16.60 362,101,109 2.795 2.786 2.795 2.761 2.812 130,030,940 2.7847 -0.30%
2005-12-02 0 5 16.65 16.65 16.70 490,789,558 2.803 2.803 2.812 2.744 2.820 175,855,970 2.7909 0.00%
2005-11-25 0 5 16.65 16.65 16.70 425,185,157 2.803 2.803 2.812 2.786 2.837 151,396,424 2.8084 -1.19%
2005-11-18 0 5 16.85 16.85 16.90 504,380,430 2.837 2.837 2.845 2.769 2.862 179,064,825 2.8167 0.00%
2005-11-11 0 5 16.85 16.80 16.90 1,384,572,158 2.837 2.828 2.845 2.694 2.879 495,484,952 2.7944 5.64%
2005-11-04 0 5 15.95 15.95 16.05 320,290,288 2.685 2.685 2.702 2.677 2.727 118,604,452 2.7005 0.63%
2005-10-28 0 5 15.85 15.85 15.90 494,409,842 2.668 2.668 2.677 2.668 2.694 184,787,511 2.6756 -0.63%
2005-10-21 0 5 15.95 15.90 15.95 504,966,415 2.685 2.677 2.685 2.668 2.711 188,142,664 2.6840 0.00%
2005-10-14 0 4 15.95 15.90 15.95 526,274,132 2.685 2.677 2.685 2.668 2.727 195,360,328 2.6939 -0.93%
2005-10-07 0 5 16.10 16.05 16.10 852,050,632 2.711 2.702 2.711 2.660 2.736 315,520,666 2.7005 1.38%
2005-09-30 0 5 16.00 16.00 16.10 316,633,409 2.674 2.674 2.690 2.657 2.690 118,309,340 2.6763 0.00%
2005-09-23 0 4 16.00 15.95 16.00 320,341,787 2.674 2.665 2.674 2.657 2.715 119,230,306 2.6867 -0.62%
2005-09-16 0 5 16.10 16.05 16.10 391,460,609 2.690 2.682 2.690 2.682 2.724 145,244,249 2.6952 -0.31%
2005-09-09 0 5 16.15 16.10 16.15 685,504,736 2.699 2.690 2.699 2.623 2.715 256,415,693 2.6734 2.87%
2005-09-02 0 5 15.70 15.70 15.75 375,746,130 2.623 2.623 2.632 2.607 2.640 143,265,504 2.6227 -0.32%
2005-08-26 0 5 15.75 15.70 15.75 423,598,780 2.632 2.623 2.632 2.607 2.674 160,409,735 2.6407 -0.32%
2005-08-19 0 5 15.80 15.75 15.80 417,700,154 2.640 2.632 2.640 2.632 2.699 156,866,755 2.6628 -0.94%
2005-08-12 0 5 15.95 16.00 16.05 532,258,371 2.665 2.674 2.682 2.665 2.715 198,078,399 2.6871 -1.54%
2005-08-05 0 5 16.20 16.20 16.25 300,100,788 2.707 2.707 2.715 2.690 2.724 110,797,642 2.7085 0.00%
2005-07-29 0 5 16.20 16.15 16.20 422,340,515 2.707 2.699 2.707 2.682 2.715 156,446,722 2.6996 0.93%
2005-07-22 0 5 16.05 16.05 16.10 413,824,149 2.682 2.682 2.690 2.674 2.715 153,534,341 2.6953 -0.62%
2005-07-15 0 5 16.15 16.15 16.20 655,729,297 2.699 2.699 2.707 2.632 2.732 245,416,468 2.6719 2.54%
2005-07-08 0 5 15.75 15.70 15.75 278,886,092 2.632 2.623 2.632 2.615 2.665 105,498,226 2.6435 -0.32%
2005-06-30 0 4 15.80 15.75 15.85 326,322,969 2.640 2.632 2.648 2.623 2.674 123,257,498 2.6475 -0.32%
2005-06-24 0 5 15.85 15.85 15.90 389,257,934 2.648 2.648 2.657 2.623 2.682 146,972,007 2.6485 0.00%
2005-06-17 0 5 15.85 15.80 15.85 242,696,935 2.648 2.640 2.648 2.623 2.665 91,728,186 2.6458 0.00%
2005-06-10 0 5 15.85 15.80 15.85 153,012,324 2.648 2.640 2.648 2.623 2.657 58,027,616 2.6369 0.63%
2005-06-03 0 5 15.75 15.75 15.85 405,771,639 2.632 2.632 2.648 2.598 2.657 154,601,205 2.6246 0.64%
2005-05-27 0 5 15.65 15.60 15.65 305,290,364 2.615 2.607 2.615 2.598 2.665 116,362,038 2.6236 -0.63%
2005-05-20 0 4 15.75 15.70 15.75 285,141,018 2.632 2.623 2.632 2.607 2.715 107,967,101 2.6410 -2.48%
2005-05-13 0 5 16.15 16.15 16.20 267,090,607 2.699 2.699 2.707 2.665 2.740 98,778,245 2.7039 0.62%
2005-05-06 0 4 16.05 16.05 16.10 365,274,898 2.682 2.682 2.690 2.674 2.724 135,398,179 2.6978 0.63%
2005-04-29 0 5 15.95 15.95 16.00 553,895,458 2.665 2.665 2.674 2.573 2.674 211,112,175 2.6237 3.24%
2005-04-22 0 5 15.45 15.45 15.50 504,724,521 2.582 2.582 2.590 2.506 2.598 198,366,670 2.5444 1.51%
2005-04-15 0 5 15.45 15.40 15.50 561,040,781 2.543 2.535 2.551 2.535 2.593 218,757,091 2.5647 -1.28%
2005-04-08 0 4 15.65 15.65 15.70 341,352,426 2.576 2.576 2.584 2.527 2.593 133,352,914 2.5598 1.29%
2005-04-01 0 4 15.45 15.40 15.50 499,783,081 2.543 2.535 2.551 2.502 2.576 197,412,746 2.5317 -1.28%
2005-03-24 0 4 15.65 15.70 15.75 248,343,301 2.576 2.584 2.593 2.560 2.617 96,025,152 2.5862 -0.63%
2005-03-18 0 5 15.75 15.70 15.80 414,924,069 2.593 2.584 2.601 2.576 2.642 159,450,049 2.6022 -1.87%
2005-03-11 0 5 16.05 15.95 16.05 380,504,498 2.642 2.626 2.642 2.609 2.683 144,356,208 2.6359 0.31%
2005-03-04 0 5 16.00 16.00 16.05 421,714,148 2.634 2.634 2.642 2.634 2.749 157,520,899 2.6772 -3.61%
2005-02-25 0 5 16.60 16.55 16.60 354,586,451 2.733 2.724 2.733 2.642 2.749 130,935,613 2.7081 1.22%
2005-02-18 0 5 16.40 16.45 16.50 440,633,806 2.700 2.708 2.716 2.617 2.716 164,578,681 2.6773 1.86%
2005-02-08 0 2 16.10 16.10 16.15 156,671,318 2.650 2.650 2.658 2.609 2.658 59,630,306 2.6274 2.55%
2005-02-04 0 5 15.70 15.70 15.75 546,232,360 2.584 2.584 2.593 2.568 2.667 208,784,586 2.6162 -1.57%
2005-01-28 0 5 15.95 15.95 16.00 458,198,424 2.626 2.626 2.634 2.535 2.634 177,377,930 2.5832 2.90%
2005-01-21 0 5 15.50 15.50 15.55 414,414,672 2.551 2.551 2.560 2.543 2.617 160,978,898 2.5743 -0.96%
2005-01-14 0 5 15.65 15.60 15.70 685,550,517 2.576 2.568 2.584 2.527 2.626 265,777,068 2.5794 1.62%
2005-01-07 0 5 15.40 15.40 15.50 815,347,072 2.535 2.535 2.551 2.502 2.683 318,820,399 2.5574 -4.05%
2004-12-31 0 4 16.05 16.00 16.10 136,874,281 2.642 2.634 2.650 2.634 2.700 51,427,148 2.6615 -1.53%
2004-12-24 0 5 16.30 16.10 16.15 241,183,736 2.683 2.650 2.658 2.650 2.700 90,014,410 2.6794 0.62%
2004-12-17 0 5 16.20 16.15 16.20 351,463,159 2.667 2.658 2.667 2.584 2.667 133,551,500 2.6317 0.62%
2004-12-10 0 5 16.10 16.00 16.10 335,456,693 2.650 2.634 2.650 2.626 2.708 125,398,862 2.6751 -0.62%
2004-12-03 0 5 16.20 16.15 16.20 386,080,820 2.667 2.658 2.667 2.617 2.716 145,241,391 2.6582 0.62%
2004-11-26 0 5 16.10 16.00 16.10 384,928,623 2.650 2.634 2.650 2.593 2.700 144,940,441 2.6558 0.94%
2004-11-19 0 5 15.95 15.95 16.00 367,239,583 2.626 2.626 2.634 2.560 2.667 141,100,975 2.6027 1.92%
2004-11-12 0 5 15.65 15.70 15.75 496,785,508 2.576 2.584 2.593 2.576 2.708 189,141,627 2.6265 -1.57%
2004-11-05 0 5 15.90 15.75 15.85 612,988,200 2.617 2.593 2.609 2.444 2.634 240,118,318 2.5529 6.00%
2004-10-29 0 5 15.00 14.95 15.00 517,199,863 2.469 2.461 2.469 2.379 2.477 212,689,438 2.4317 0.67%
2004-10-21 0 4 14.90 14.85 14.90 275,132,284 2.453 2.444 2.453 2.412 2.486 112,281,665 2.4504 1.36%
2004-10-15 0 5 14.70 14.70 14.75 297,351,479 2.420 2.420 2.428 2.412 2.469 121,840,030 2.4405 -1.67%
2004-10-08 0 5 14.95 14.90 14.95 376,180,987 2.461 2.453 2.461 2.400 2.477 153,695,018 2.4476 3.58%
2004-09-30 0 3 14.55 14.55 14.65 180,811,945 2.376 2.376 2.392 2.327 2.400 76,608,759 2.3602 1.39%
2004-09-24 0 5 14.35 14.35 14.40 367,965,073 2.343 2.343 2.351 2.319 2.417 155,142,274 2.3718 0.00%
2004-09-17 0 5 14.35 14.25 14.35 465,270,072 2.343 2.327 2.343 2.270 2.351 202,095,256 2.3022 3.99%
2004-09-10 0 5 13.80 13.80 13.85 462,937,157 2.253 2.253 2.261 2.229 2.278 205,069,789 2.2575 0.00%
2004-09-03 0 5 13.80 13.75 13.80 558,959,255 2.253 2.245 2.253 2.237 2.327 244,515,092 2.2860 0.00%
2004-08-27 0 5 13.80 13.80 13.85 504,464,525 2.253 2.253 2.261 2.212 2.270 224,758,760 2.2445 1.47%
2004-08-20 0 5 13.60 13.55 13.60 347,324,862 2.221 2.212 2.221 2.164 2.253 157,589,331 2.2040 0.00%
2004-08-13 0 5 13.60 13.55 13.60 444,639,818 2.221 2.212 2.221 2.212 2.261 199,253,241 2.2315 -1.45%
2004-08-06 0 5 13.80 13.65 13.80 314,695,530 2.253 2.229 2.253 2.188 2.270 141,061,520 2.2309 1.47%
2004-07-30 0 5 13.60 13.60 13.65 337,760,389 2.221 2.221 2.229 2.164 2.237 153,048,463 2.2069 -0.37%
2004-07-23 0 5 13.65 13.60 13.65 529,046,938 2.229 2.221 2.229 2.074 2.245 243,170,746 2.1756 6.64%
2004-07-16 0 5 12.80 12.80 12.85 219,050,805 2.090 2.090 2.098 2.057 2.131 104,887,989 2.0884 -0.78%
2004-07-09 0 5 12.90 12.85 12.95 196,475,724 2.106 2.098 2.115 2.066 2.147 93,064,352 2.1112 0.78%
2004-07-02 0 4 12.80 12.80 12.85 302,037,889 2.090 2.090 2.098 2.041 2.106 145,374,465 2.0777 -0.78%
2004-06-25 0 4 12.90 12.80 12.90 291,994,382 2.106 2.090 2.106 2.000 2.115 141,401,047 2.0650 2.38%
2004-06-18 0 5 12.60 12.50 12.60 386,417,819 2.057 2.041 2.057 2.025 2.172 185,763,908 2.0802 -4.18%
2004-06-11 0 5 13.15 13.10 13.20 326,950,936 2.147 2.139 2.155 2.074 2.188 154,168,609 2.1207 5.20%
2004-06-04 0 5 12.50 12.45 12.50 278,971,569 2.041 2.033 2.041 1.968 2.090 136,724,470 2.0404 1.63%
2004-05-28 0 4 12.30 12.30 12.40 258,148,586 2.008 2.008 2.025 1.959 2.066 128,207,801 2.0135 -0.81%
2004-05-21 0 5 12.40 12.30 12.40 822,024,398 2.025 2.008 2.025 1.796 2.049 428,399,075 1.9188 -0.40%
2004-05-14 0 5 12.45 12.40 12.50 613,436,289 2.033 2.025 2.041 2.008 2.115 298,466,343 2.0553 -4.23%
2004-05-07 0 5 13.00 13.00 13.05 511,091,464 2.123 2.123 2.131 2.115 2.212 240,039,179 2.1292 -2.99%
2004-04-30 0 5 13.40 13.35 13.40 342,097,859 2.188 2.180 2.188 2.147 2.212 157,165,276 2.1767 -0.37%
2004-04-23 0 5 13.45 13.40 13.45 581,336,354 2.196 2.188 2.196 2.106 2.196 270,137,960 2.1520 3.30%
2004-04-16 0 4 13.25 13.25 13.30 496,044,155 2.126 2.126 2.134 2.086 2.190 231,361,022 2.1440 -0.75%
2004-04-08 0 3 13.35 13.35 13.40 274,301,669 2.142 2.142 2.150 2.134 2.174 127,394,697 2.1532 0.00%
2004-04-02 0 5 13.35 13.30 13.35 476,576,569 2.142 2.134 2.142 2.118 2.174 221,931,269 2.1474 -0.37%
2004-03-26 0 5 13.40 13.35 13.40 527,800,731 2.150 2.142 2.150 2.086 2.158 248,765,165 2.1217 0.37%
2004-03-19 0 5 13.35 13.25 13.35 735,865,862 2.142 2.126 2.142 2.038 2.166 353,751,766 2.0802 3.49%
2004-03-12 0 5 12.90 12.85 12.90 912,364,878 2.070 2.062 2.070 2.022 2.214 435,181,721 2.0965 -4.80%
2004-03-05 0 5 13.55 13.50 13.55 580,186,877 2.174 2.166 2.174 2.110 2.238 266,009,215 2.1811 0.74%
2004-02-27 0 5 13.45 13.40 13.45 432,535,121 2.158 2.150 2.158 2.078 2.174 203,109,900 2.1296 2.67%
2004-02-20 0 5 13.10 13.10 13.15 528,914,347 2.102 2.102 2.110 2.078 2.150 249,795,769 2.1174 1.55%
2004-02-13 0 5 12.90 12.85 12.90 419,955,692 2.070 2.062 2.070 2.022 2.078 204,917,636 2.0494 1.98%
2004-02-06 0 5 12.65 12.65 12.70 464,690,044 2.030 2.030 2.038 2.006 2.046 229,713,442 2.0229 -0.78%
2004-01-30 0 5 12.75 12.80 12.85 446,793,213 2.046 2.054 2.062 1.957 2.070 221,146,950 2.0203 4.08%
2004-01-21 0 3 12.25 12.25 12.30 335,938,943 1.965 1.965 1.974 1.925 1.982 172,566,949 1.9467 0.82%
2004-01-16 0 5 12.15 12.15 12.20 561,035,616 1.949 1.949 1.957 1.869 1.974 291,374,917 1.9255 4.29%
2004-01-09 0 5 11.65 11.60 11.65 523,823,479 1.869 1.861 1.869 1.837 1.941 278,229,273 1.8827 -3.72%
2004-01-02 0 4 12.10 12.05 12.10 190,874,451 1.941 1.933 1.941 1.869 1.941 100,257,252 1.9038 3.42%
2003-12-24 0 3 11.70 11.70 11.75 115,788,138 1.877 1.877 1.885 1.845 1.885 62,008,407 1.8673 0.86%
2003-12-19 0 5 11.60 11.50 11.60 367,809,556 1.861 1.845 1.861 1.797 1.909 199,389,023 1.8447 -0.85%
2003-12-12 0 5 11.70 11.65 11.70 257,399,971 1.877 1.869 1.877 1.861 1.909 136,469,458 1.8861 -0.43%
2003-12-05 0 5 11.75 11.70 11.75 438,772,665 1.885 1.877 1.885 1.837 1.917 232,987,759 1.8832 0.86%
2003-11-28 0 5 11.65 11.55 11.60 295,400,048 1.869 1.853 1.861 1.813 1.877 160,513,405 1.8403 0.87%
2003-11-21 0 5 11.55 11.50 11.55 494,327,287 1.853 1.845 1.853 1.733 1.869 275,937,980 1.7914 3.59%
2003-11-14 0 5 11.15 11.10 11.15 324,334,236 1.789 1.781 1.789 1.717 1.789 184,215,791 1.7606 1.36%
2003-11-07 0 5 11.00 10.95 11.00 485,078,060 1.765 1.757 1.765 1.733 1.813 274,879,761 1.7647 2.33%
2003-10-31 0 5 10.75 10.70 10.75 307,005,826 1.725 1.717 1.725 1.693 1.733 178,801,058 1.7170 1.90%
2003-10-24 0 5 10.55 10.50 10.60 338,096,009 1.693 1.685 1.701 1.677 1.725 198,190,970 1.7059 -1.40%
2003-10-17 0 5 10.70 10.60 10.70 662,984,189 1.717 1.701 1.717 1.669 1.725 390,018,955 1.6999 0.94%
2003-10-10 0 5 10.60 10.55 10.60 360,206,249 1.701 1.693 1.701 1.685 1.709 212,013,351 1.6990 1.13%
2003-10-03 0 4 10.60 10.55 10.60 382,373,753 1.682 1.674 1.682 1.642 1.690 229,748,930 1.6643 1.44%
2003-09-26 0 5 10.45 10.45 10.50 869,418,580 1.658 1.658 1.666 1.658 1.705 517,908,878 1.6787 -0.95%
2003-09-19 0 5 10.55 10.50 10.55 596,125,513 1.674 1.666 1.674 1.658 1.682 356,834,753 1.6706 0.00%
2003-09-11 0 4 10.55 10.50 10.55 255,367,668 1.674 1.666 1.674 1.658 1.682 153,199,865 1.6669 0.00%
2003-09-05 0 5 10.55 10.50 10.55 498,742,239 1.674 1.666 1.674 1.634 1.682 299,502,385 1.6652 0.48%
2003-08-29 0 5 10.50 10.50 10.55 404,336,097 1.666 1.666 1.674 1.618 1.674 246,672,628 1.6392 2.44%
2003-08-22 0 5 10.25 10.25 10.30 316,291,047 1.626 1.626 1.634 1.602 1.634 195,322,586 1.6193 0.99%
2003-08-15 0 5 10.15 10.15 10.20 324,792,184 1.610 1.610 1.618 1.586 1.642 200,213,310 1.6222 1.50%
2003-08-08 0 5 10.00 10.00 10.05 399,859,925 1.586 1.586 1.594 1.579 1.634 249,880,243 1.6002 -0.99%
2003-08-01 0 5 10.10 10.10 10.15 601,548,957 1.602 1.602 1.610 1.547 1.610 381,830,354 1.5754 2.54%
2003-07-25 0 5 9.850 9.800 9.850 260,426,600 1.563 1.555 1.563 1.555 1.586 166,571,980 1.5634 -1.01%
2003-07-18 0 5 9.950 9.900 9.950 499,661,976 1.579 1.571 1.579 1.555 1.602 316,808,536 1.5772 0.51%
2003-07-11 0 5 9.900 9.900 9.950 521,049,432 1.571 1.571 1.579 1.547 1.594 332,652,493 1.5663 0.00%
2003-07-04 0 4 9.900 9.850 9.900 206,126,901 1.571 1.563 1.571 1.555 1.579 131,727,702 1.5648 -1.00%
2003-06-27 0 5 10.00 9.950 10.00 230,884,919 1.586 1.579 1.586 1.555 1.594 146,847,225 1.5723 0.00%
2003-06-20 0 5 10.00 10.00 10.05 341,271,586 1.586 1.586 1.594 1.563 1.602 215,606,342 1.5828 0.50%
2003-06-13 0 5 9.950 9.950 10.00 298,961,556 1.579 1.579 1.586 1.547 1.594 189,539,189 1.5773 1.53%
2003-06-06 0 4 9.800 9.800 9.900 315,818,959 1.555 1.555 1.571 1.547 1.602 200,359,803 1.5763 0.51%
2003-05-30 0 5 9.750 9.700 9.750 305,243,448 1.547 1.539 1.547 1.539 1.579 195,204,609 1.5637 -2.01%
2003-05-23 0 5 9.950 9.900 9.950 278,193,074 1.579 1.571 1.579 1.531 1.579 177,908,430 1.5637 2.05%
2003-05-16 0 5 9.750 9.700 9.750 243,648,773 1.547 1.539 1.547 1.515 1.555 158,450,294 1.5377 2.09%
2003-05-09 0 4 9.550 9.500 9.550 298,414,593 1.515 1.507 1.515 1.468 1.531 199,616,289 1.4949 2.69%
2003-05-02 0 4 9.300 9.300 9.350 362,303,942 1.475 1.475 1.483 1.444 1.483 247,160,836 1.4659 1.64%
2003-04-25 0 4 9.150 9.100 9.150 403,068,593 1.452 1.444 1.452 1.444 1.515 274,073,042 1.4707 -4.19%
2003-04-17 0 4 9.550 9.500 9.550 328,029,955 1.515 1.507 1.515 1.507 1.539 215,550,691 1.5218 -1.55%
2003-04-11 0 5 9.700 9.650 9.700 435,201,863 1.539 1.531 1.539 1.487 1.539 287,814,642 1.5121 2.40%
2003-04-04 0 5 9.700 9.650 9.700 386,145,199 1.503 1.495 1.503 1.472 1.503 259,809,993 1.4863 0.00%
2003-03-28 0 5 9.700 9.650 9.700 319,870,718 1.503 1.495 1.503 1.487 1.542 210,911,680 1.5166 0.00%
2003-03-21 0 5 9.700 9.600 9.750 469,858,505 1.503 1.487 1.511 1.464 1.511 314,658,377 1.4932 -0.51%
2003-03-14 0 5 9.750 9.700 9.750 316,894,106 1.511 1.503 1.511 1.472 1.511 212,716,755 1.4897 1.56%
2003-03-07 0 5 9.600 9.600 9.650 382,340,296 1.487 1.487 1.495 1.472 1.518 256,434,574 1.4910 0.00%
2003-02-28 0 5 9.600 9.550 9.600 248,327,694 1.487 1.480 1.487 1.480 1.511 165,938,829 1.4965 0.52%
2003-02-21 0 5 9.550 9.550 9.600 342,063,742 1.480 1.480 1.487 1.472 1.518 229,523,234 1.4903 -0.52%
2003-02-14 0 5 9.600 9.550 9.600 358,157,878 1.487 1.480 1.487 1.464 1.518 241,674,138 1.4820 -0.52%
2003-02-07 0 4 9.650 9.600 9.650 284,844,233 1.495 1.487 1.495 1.487 1.534 189,745,008 1.5012 -1.53%
2003-01-30 0 4 9.800 9.750 9.800 244,487,519 1.518 1.511 1.518 1.503 1.542 160,597,250 1.5224 -2.00%
2003-01-24 0 5 10.00 10.00 10.05 274,082,668 1.549 1.549 1.557 1.534 1.572 176,533,751 1.5526 -0.99%
2003-01-17 0 5 10.10 10.10 10.15 445,481,137 1.565 1.565 1.572 1.542 1.596 285,105,497 1.5625 0.50%
2003-01-10 0 5 10.05 10.00 10.05 514,243,227 1.557 1.549 1.557 1.518 1.565 335,230,500 1.5340 0.50%
2003-01-03 0 4 10.00 9.950 10.00 152,335,387 1.549 1.542 1.549 1.542 1.580 97,956,878 1.5551 -0.99%
2002-12-27 0 3 10.10 10.10 10.15 95,717,393 1.565 1.565 1.572 1.557 1.588 61,036,548 1.5682 -0.98%
2002-12-20 0 5 10.20 10.15 10.25 531,652,912 1.580 1.572 1.588 1.549 1.627 337,033,278 1.5774 -1.45%
2002-12-13 0 5 10.35 10.35 10.40 263,834,199 1.603 1.603 1.611 1.588 1.611 164,801,809 1.6009 -0.48%
2002-12-06 0 5 10.40 10.35 10.40 406,648,320 1.611 1.603 1.611 1.596 1.627 253,665,373 1.6031 0.97%
2002-11-29 0 5 10.30 10.35 10.40 382,291,983 1.596 1.603 1.611 1.596 1.642 235,926,333 1.6204 -1.90%
2002-11-22 0 5 10.50 10.50 10.55 327,780,989 1.627 1.627 1.634 1.627 1.689 197,149,708 1.6626 -2.33%
2002-11-15 0 5 10.75 10.70 10.75 416,404,959 1.665 1.658 1.665 1.580 1.673 255,949,955 1.6269 2.87%
2002-11-08 0 5 10.45 10.45 10.50 677,002,257 1.619 1.619 1.627 1.572 1.673 415,328,926 1.6300 3.47%
2002-11-01 0 5 10.10 10.10 10.15 309,249,475 1.565 1.565 1.572 1.565 1.611 194,393,217 1.5908 -2.42%
2002-10-25 0 5 10.35 10.30 10.35 270,317,258 1.603 1.596 1.603 1.557 1.603 170,902,441 1.5817 2.99%
2002-10-18 0 4 10.05 10.05 10.10 382,589,042 1.557 1.557 1.565 1.557 1.596 243,362,461 1.5721 -1.95%
2002-10-11 0 5 10.25 10.15 10.20 299,409,890 1.588 1.572 1.580 1.557 1.611 188,449,068 1.5888 -0.78%
2002-10-04 0 4 10.45 10.45 10.50 361,434,664 1.600 1.600 1.608 1.562 1.616 227,796,684 1.5867 -0.95%
2002-09-27 0 5 10.55 10.50 10.55 453,768,329 1.616 1.608 1.616 1.608 1.669 276,604,687 1.6405 -0.94%
2002-09-20 0 5 10.65 10.60 10.65 418,050,087 1.631 1.623 1.631 1.577 1.639 259,076,293 1.6136 2.40%
2002-09-13 0 5 10.40 10.40 10.45 439,427,612 1.593 1.593 1.600 1.585 1.639 272,097,459 1.6150 -0.95%
2002-09-06 0 5 10.50 10.45 10.55 464,135,309 1.608 1.600 1.616 1.539 1.616 292,920,253 1.5845 0.48%
2002-08-30 0 5 10.45 10.40 10.50 236,888,629 1.600 1.593 1.608 1.577 1.616 148,028,015 1.6003 0.00%
2002-08-23 0 5 10.45 10.40 10.45 238,940,904 1.600 1.593 1.600 1.539 1.608 152,324,052 1.5686 2.45%
2002-08-16 0 5 10.20 10.20 10.25 397,924,849 1.562 1.562 1.570 1.486 1.570 260,813,040 1.5257 2.00%
2002-08-09 0 5 10.00 9.950 10.00 377,127,608 1.532 1.524 1.532 1.501 1.539 248,578,533 1.5171 -0.50%
2002-08-02 0 5 10.05 10.00 10.05 579,361,950 1.539 1.532 1.539 1.532 1.562 374,627,829 1.5465 -0.99%
2002-07-26 0 5 10.15 10.10 10.15 400,536,987 1.555 1.547 1.555 1.532 1.608 254,887,324 1.5714 0.00%
2002-07-19 0 5 10.15 10.15 10.20 250,127,521 1.555 1.555 1.562 1.547 1.600 159,933,294 1.5639 -3.33%
2002-07-12 0 5 10.50 10.45 10.50 271,296,353 1.608 1.600 1.608 1.585 1.623 168,895,372 1.6063 0.00%
2002-07-05 0 4 10.50 10.45 10.50 223,179,320 1.608 1.600 1.608 1.547 1.608 141,081,173 1.5819 1.45%
2002-06-28 0 5 10.35 10.40 10.45 441,861,248 1.585 1.593 1.600 1.562 1.639 277,436,999 1.5927 0.00%
2002-06-21 0 5 10.35 10.35 10.40 327,717,537 1.585 1.585 1.593 1.539 1.631 207,281,348 1.5810 -2.36%
2002-06-14 0 5 10.60 10.55 10.60 270,456,103 1.623 1.616 1.623 1.616 1.662 165,024,002 1.6389 0.00%
2002-06-07 0 5 10.60 10.50 10.55 291,890,648 1.623 1.608 1.616 1.577 1.654 180,710,716 1.6152 1.92%
2002-05-31 0 5 10.40 10.35 10.40 389,678,982 1.593 1.585 1.593 1.577 1.654 241,179,750 1.6157 -2.80%
2002-05-24 0 4 10.70 10.70 10.75 394,857,765 1.639 1.639 1.646 1.623 1.708 237,210,087 1.6646 -3.17%
2002-05-17 0 5 11.05 11.00 11.05 775,325,314 1.692 1.685 1.692 1.585 1.700 470,816,024 1.6468 5.24%
2002-05-10 0 5 10.50 10.45 10.50 375,361,091 1.608 1.600 1.608 1.493 1.616 240,414,847 1.5613 5.53%
2002-05-03 0 4 9.950 9.900 9.950 313,934,470 1.524 1.516 1.524 1.478 1.532 208,765,874 1.5038 3.65%
2002-04-26 0 5 9.600 9.600 9.650 430,178,911 1.470 1.470 1.478 1.447 1.501 289,870,918 1.4840 0.38%
2002-04-19 0 5 10.75 10.70 10.75 585,109,757 1.465 1.458 1.465 1.424 1.465 404,671,233 1.4459 0.94%
2002-04-12 0 5 10.65 10.65 10.70 280,158,563 1.451 1.451 1.458 1.424 1.458 194,619,053 1.4395 0.95%
2002-04-04 0 3 10.55 10.50 10.55 395,359,800 1.437 1.431 1.437 1.424 1.478 273,259,165 1.4468 -2.76%
2002-03-28 0 4 10.85 10.75 10.80 275,528,309 1.478 1.465 1.472 1.451 1.485 187,620,120 1.4685 -0.46%
2002-03-22 0 5 10.90 10.85 10.90 238,451,749 1.485 1.478 1.485 1.472 1.512 160,246,150 1.4880 -0.91%
2002-03-15 0 5 11.00 10.90 11.00 439,112,111 1.499 1.485 1.499 1.472 1.546 289,432,157 1.5172 -0.90%
2002-03-08 0 5 11.10 11.00 11.10 433,585,006 1.512 1.499 1.512 1.472 1.526 289,459,995 1.4979 2.78%
2002-03-01 0 5 10.80 10.75 10.80 521,545,939 1.472 1.465 1.472 1.431 1.519 352,199,688 1.4808 1.89%
2002-02-22 0 5 10.60 10.55 10.60 339,806,810 1.444 1.437 1.444 1.390 1.458 239,989,106 1.4159 2.91%
2002-02-15 0 2 10.30 10.25 10.30 184,332,706 1.403 1.397 1.403 1.397 1.458 129,609,204 1.4222 -0.48%
2002-02-08 0 5 10.35 10.35 10.40 486,976,809 1.410 1.410 1.417 1.322 1.410 356,895,849 1.3645 5.61%
2002-02-01 0 5 9.800 9.750 9.800 291,682,216 1.335 1.328 1.335 1.322 1.356 218,413,378 1.3355 0.51%
2002-01-25 0 5 9.750 9.700 9.750 268,476,176 1.328 1.322 1.328 1.308 1.328 203,581,785 1.3188 1.04%
2002-01-18 0 5 9.650 9.600 9.650 209,024,482 1.315 1.308 1.315 1.294 1.322 158,998,826 1.3146 0.00%
2002-01-11 0 5 9.650 9.650 9.700 481,848,201 1.315 1.315 1.322 1.288 1.322 370,104,141 1.3019 0.52%
2002-01-04 0 4 9.600 9.550 9.600 135,069,319 1.308 1.301 1.308 1.294 1.322 103,181,605 1.3090 -0.52%
2001-12-28 0 3 9.650 9.600 9.650 104,087,483 1.315 1.308 1.315 1.294 1.322 79,333,637 1.3120 1.05%
2001-12-21 0 5 9.550 9.500 9.550 321,803,072 1.301 1.294 1.301 1.288 1.322 246,745,791 1.3042 -0.52%
2001-12-14 0 5 9.600 9.550 9.600 342,926,304 1.308 1.301 1.308 1.288 1.308 263,337,534 1.3022 0.00%
2001-12-07 0 5 9.600 9.550 9.600 399,377,345 1.308 1.301 1.308 1.281 1.335 306,851,682 1.3015 -2.04%
2001-11-30 0 5 9.800 9.800 9.850 438,153,822 1.335 1.335 1.342 1.260 1.342 339,125,375 1.2920 3.70%
2001-11-23 0 5 9.450 9.400 9.500 413,304,627 1.288 1.281 1.294 1.274 1.315 320,068,971 1.2913 -1.05%
2001-11-16 0 5 9.550 9.500 9.550 314,375,738 1.301 1.294 1.301 1.294 1.328 239,584,859 1.3122 -1.04%
2001-11-09 0 5 9.650 9.650 9.700 310,709,826 1.315 1.315 1.322 1.301 1.335 236,400,258 1.3143 0.52%
2001-11-02 0 5 9.600 9.600 9.650 244,763,736 1.308 1.308 1.315 1.294 1.335 186,197,871 1.3145 0.00%
2001-10-26 0 4 9.600 9.600 9.650 186,422,341 1.308 1.308 1.315 1.294 1.342 141,574,883 1.3168 0.00%
2001-10-19 0 5 9.600 9.600 9.700 207,535,973 1.308 1.308 1.322 1.301 1.349 156,983,196 1.3220 0.52%
2001-10-12 0 5 9.550 9.500 9.550 231,570,726 1.301 1.294 1.301 1.288 1.342 175,609,007 1.3187 -1.34%
2001-10-05 0 3 9.800 9.750 9.850 185,962,592 1.319 1.312 1.326 1.305 1.326 141,423,963 1.3149 0.51%
2001-09-28 0 5 9.750 9.700 9.750 284,124,798 1.312 1.305 1.312 1.211 1.319 224,018,959 1.2683 5.98%
2001-09-21 0 5 9.200 9.150 9.200 300,770,596 1.238 1.231 1.238 1.218 1.305 238,425,373 1.2615 -5.15%
2001-09-14 0 5 9.700 9.650 9.700 263,626,005 1.305 1.299 1.305 1.225 1.319 204,826,136 1.2871 0.00%
2001-09-07 0 5 9.700 9.700 9.750 258,544,461 1.305 1.305 1.312 1.292 1.332 197,016,615 1.3123 0.52%
2001-08-31 0 5 9.650 9.650 9.700 183,370,627 1.299 1.299 1.305 1.299 1.339 139,502,531 1.3145 -1.53%
2001-08-24 0 5 9.800 9.750 9.800 192,241,401 1.319 1.312 1.319 1.299 1.332 146,513,955 1.3121 1.03%
2001-08-17 0 5 9.700 9.650 9.700 252,550,861 1.305 1.299 1.305 1.292 1.312 194,359,236 1.2994 0.52%
2001-08-10 0 5 9.650 9.650 9.700 293,583,338 1.299 1.299 1.305 1.278 1.339 226,483,042 1.2963 -1.53%
2001-08-03 0 5 9.800 9.800 9.850 297,849,483 1.319 1.319 1.326 1.265 1.326 228,357,073 1.3043 3.16%
2001-07-27 0 4 9.500 9.450 9.500 148,051,324 1.278 1.272 1.278 1.252 1.299 115,846,914 1.2780 2.15%
2001-07-20 0 5 9.300 9.250 9.300 241,856,486 1.252 1.245 1.252 1.252 1.299 190,956,778 1.2666 -3.13%
2001-07-13 0 5 9.600 9.550 9.600 308,150,669 1.292 1.285 1.292 1.252 1.319 239,505,809 1.2866 1.59%
2001-07-05 0 3 9.450 9.450 9.500 187,203,083 1.272 1.272 1.278 1.272 1.332 144,823,649 1.2926 -3.57%
2001-06-29 0 4 9.800 9.750 9.850 322,623,938 1.319 1.312 1.326 1.278 1.326 247,614,588 1.3029 1.03%
2001-06-22 0 5 9.700 9.650 9.700 389,775,481 1.305 1.299 1.305 1.299 1.332 297,154,047 1.3117 0.52%
2001-06-15 1 5 9.650 9.650 9.700 627,600,634 1.299 1.299 1.305 1.218 1.359 489,376,806 1.2824 4.32%
2001-06-08 0 5 9.250 9.200 9.250 255,597,639 1.245 1.238 1.245 1.211 1.252 207,274,466 1.2331 1.09%
2001-06-01 0 5 9.150 9.100 9.150 343,794,646 1.231 1.225 1.231 1.225 1.258 276,835,884 1.2419 -2.14%
2001-05-25 0 5 9.350 9.350 9.400 259,192,161 1.258 1.258 1.265 1.258 1.319 202,904,942 1.2774 -1.58%
2001-05-18 0 5 9.500 9.500 9.550 226,516,226 1.278 1.278 1.285 1.252 1.319 176,468,738 1.2836 0.00%
2001-05-11 0 5 9.500 9.450 9.500 153,606,473 1.278 1.272 1.278 1.238 1.285 121,584,859 1.2634 1.60%
2001-05-04 0 3 9.350 9.350 9.400 143,995,487 1.258 1.258 1.265 1.225 1.278 115,501,853 1.2467 0.54%
2001-04-27 0 5 9.300 9.300 9.350 197,361,824 1.252 1.252 1.258 1.231 1.272 157,927,419 1.2497 1.64%
2001-04-20 0 4 9.150 9.100 9.150 287,870,536 1.231 1.225 1.231 1.211 1.312 230,618,111 1.2483 -5.67%
2001-04-12 0 4 9.700 9.700 9.750 245,153,151 1.305 1.305 1.312 1.292 1.372 184,027,578 1.3322 -4.42%
2001-04-06 0 4 11.40 11.10 11.40 207,017,145 1.366 1.330 1.366 1.264 1.372 159,309,463 1.2995 7.55%
2001-03-30 0 5 10.60 10.55 10.60 220,176,320 1.270 1.264 1.270 1.252 1.294 173,407,334 1.2697 0.95%
2001-03-23 0 5 10.50 10.50 10.55 283,472,708 1.258 1.258 1.264 1.252 1.318 221,800,792 1.2781 -0.94%
2001-03-16 0 5 10.60 10.60 10.65 461,656,186 1.270 1.270 1.276 1.222 1.378 358,970,400 1.2861 -7.42%
2001-03-09 0 5 11.45 11.35 11.45 176,107,103 1.372 1.360 1.372 1.354 1.420 126,884,117 1.3879 -2.97%
2001-03-02 0 5 11.80 11.75 11.80 340,500,995 1.414 1.408 1.414 1.360 1.426 244,099,035 1.3949 2.61%
2001-02-23 0 5 11.50 11.45 11.55 252,713,220 1.378 1.372 1.384 1.342 1.396 182,922,261 1.3815 2.22%
2001-02-16 0 5 11.25 11.25 11.30 242,348,720 1.348 1.348 1.354 1.330 1.432 175,320,311 1.3823 -6.64%
2001-02-09 0 5 12.05 12.00 12.05 479,221,509 1.444 1.438 1.444 1.318 1.450 346,234,193 1.3841 7.59%
2001-02-02 0 5 11.20 11.20 11.25 407,691,194 1.342 1.342 1.348 1.270 1.372 306,409,106 1.3305 2.75%
2001-01-23 0 2 10.90 10.90 10.95 90,475,802 1.306 1.306 1.312 1.258 1.318 70,466,171 1.2840 1.87%
2001-01-19 0 5 10.70 10.70 10.75 440,103,963 1.282 1.282 1.288 1.240 1.324 342,659,562 1.2844 -0.93%
2001-01-12 0 5 10.80 10.70 10.80 464,856,066 1.294 1.282 1.294 1.222 1.336 360,170,171 1.2907 5.37%
2001-01-05 0 4 10.25 10.20 10.25 435,333,100 1.228 1.222 1.228 1.210 1.366 347,357,951 1.2533 -10.48%
2000-12-29 0 3 11.45 11.45 11.50 271,889,675 1.372 1.372 1.378 1.312 1.378 200,918,544 1.3532 4.09%
2000-12-22 0 5 11.00 11.00 11.05 502,050,931 1.318 1.318 1.324 1.210 1.324 388,320,993 1.2929 7.32%
2000-12-15 0 5 10.25 10.25 10.30 300,943,255 1.228 1.228 1.234 1.216 1.264 242,110,888 1.2430 0.00%
2000-12-08 0 5 10.25 10.25 10.30 498,988,870 1.228 1.228 1.234 1.144 1.234 420,142,726 1.1877 6.77%
2000-12-01 0 5 9.600 9.550 9.600 342,786,680 1.150 1.144 1.150 1.126 1.186 293,997,280 1.1660 -0.52%
2000-11-24 0 5 9.650 9.650 9.700 212,380,938 1.156 1.156 1.162 1.126 1.174 185,878,023 1.1426 2.66%
2000-11-17 0 5 9.400 9.400 9.450 255,464,804 1.126 1.126 1.132 1.126 1.150 225,156,397 1.1346 -1.05%
2000-11-10 0 5 9.500 9.450 9.500 127,766,021 1.138 1.132 1.138 1.120 1.156 112,259,498 1.1381 2.15%
2000-11-03 0 5 9.300 9.300 9.400 276,378,656 1.114 1.114 1.126 1.102 1.192 241,089,921 1.1464 -3.63%
2000-10-27 0 5 9.650 9.650 9.700 235,629,397 1.156 1.156 1.162 1.066 1.174 210,335,705 1.1203 4.89%
2000-10-20 0 5 9.200 9.150 9.200 260,274,428 1.102 1.096 1.102 1.096 1.144 232,236,366 1.1207 -1.08%
2000-10-13 0 5 9.300 9.300 9.350 246,783,901 1.114 1.114 1.120 1.102 1.162 217,009,898 1.1372 -2.92%
2000-10-05 0 3 9.700 9.700 9.750 127,512,591 1.148 1.148 1.154 1.136 1.165 110,826,160 1.1506 -0.51%
2000-09-29 0 5 9.750 9.750 9.800 313,127,371 1.154 1.154 1.160 1.142 1.177 269,617,859 1.1614 -1.02%
2000-09-22 0 5 9.850 9.800 9.850 452,817,222 1.165 1.160 1.165 1.142 1.183 388,458,433 1.1657 0.00%
2000-09-15 0 4 9.850 9.850 9.950 259,728,576 1.165 1.165 1.177 1.130 1.183 224,493,453 1.1570 1.03%
2000-09-08 0 5 9.750 9.800 9.850 282,953,333 1.154 1.160 1.165 1.142 1.189 241,608,650 1.1711 -1.52%
2000-09-01 0 5 9.900 9.850 9.900 327,039,845 1.171 1.165 1.171 1.100 1.177 287,823,726 1.1363 5.88%
2000-08-25 0 5 9.350 9.350 9.400 224,380,545 1.106 1.106 1.112 1.083 1.124 203,917,128 1.1004 0.54%
2000-08-18 0 5 9.300 9.300 9.350 166,666,181 1.100 1.100 1.106 1.089 1.118 150,488,232 1.1075 -0.53%
2000-08-11 0 5 9.350 9.350 9.400 131,089,863 1.106 1.106 1.112 1.077 1.118 119,671,924 1.0954 0.54%
2000-08-04 0 5 9.300 9.300 9.350 253,448,869 1.100 1.100 1.106 1.077 1.136 232,271,934 1.0912 -1.06%
2000-07-28 0 5 9.400 9.400 9.450 330,994,850 1.112 1.112 1.118 1.053 1.130 300,519,522 1.1014 0.53%
2000-07-21 0 5 9.350 9.300 9.350 419,154,857 1.106 1.100 1.106 1.023 1.124 389,468,396 1.0762 8.72%
2000-07-14 0 5 8.600 8.600 8.650 360,220,187 1.018 1.018 1.023 1.006 1.059 348,445,153 1.0338 0.58%
2000-07-07 0 5 8.550 8.550 8.600 329,434,521 1.012 1.012 1.018 1.000 1.041 322,171,355 1.0225 -2.29%
2000-06-30 0 5 8.750 8.750 8.800 222,888,260 1.035 1.035 1.041 1.006 1.041 218,633,341 1.0195 1.16%
2000-06-23 0 5 8.650 8.650 8.700 242,022,279 1.023 1.023 1.029 1.000 1.053 236,994,527 1.0212 -1.70%
2000-06-16 0 5 8.800 8.750 8.800 226,293,581 1.041 1.035 1.041 1.018 1.065 217,658,098 1.0397 -0.56%
2000-06-09 0 4 8.850 8.800 8.850 207,963,260 1.047 1.041 1.047 1.012 1.065 200,159,111 1.0390 -1.12%
2000-06-02 0 5 8.950 8.850 8.950 382,965,369 1.059 1.047 1.059 0.964 1.065 378,301,963 1.0123 2.87%
2000-05-26 0 5 8.700 8.650 8.700 248,755,243 1.029 1.023 1.029 1.012 1.047 241,456,804 1.0302 -1.14%
2000-05-19 0 5 8.800 8.750 8.800 311,016,458 1.041 1.035 1.041 1.006 1.065 301,395,887 1.0319 0.00%
2000-05-12 0 4 8.800 8.750 8.800 259,355,754 1.041 1.035 1.041 1.012 1.053 250,989,915 1.0333 0.57%
2000-05-05 0 4 8.750 8.700 8.750 157,802,073 1.035 1.029 1.035 0.982 1.041 155,703,340 1.0135 2.34%
2000-04-28 0 4 8.550 8.550 8.600 145,940,679 1.012 1.012 1.018 1.006 1.065 141,228,876 1.0334 -2.84%
2000-04-20 0 4 8.800 8.800 8.850 194,586,473 1.041 1.041 1.047 1.000 1.065 188,591,849 1.0318 -2.22%
2000-04-14 0 5 9.000 8.950 9.000 304,432,064 1.065 1.059 1.065 1.041 1.078 286,960,626 1.0609 1.30%
2000-04-07 0 4 10.00 9.950 10.00 367,269,645 1.051 1.046 1.051 1.025 1.099 349,067,712 1.0521 2.56%
2000-03-31 0 5 9.750 9.750 9.800 278,712,556 1.025 1.025 1.030 0.983 1.030 279,088,380 0.9987 3.72%
2000-03-24 0 5 9.400 9.350 9.400 220,350,863 0.988 0.983 0.988 0.967 0.993 225,481,421 0.9772 -0.53%
2000-03-17 0 5 9.450 9.400 9.450 250,640,737 0.993 0.988 0.993 0.957 1.014 254,898,240 0.9833 0.53%
2000-03-10 0 5 9.400 9.350 9.400 224,775,048 0.988 0.983 0.988 0.967 1.009 227,908,656 0.9863 0.00%
2000-03-03 0 5 9.400 9.400 9.450 335,376,458 0.988 0.988 0.993 0.930 1.025 344,162,569 0.9745 1.62%
2000-02-25 0 5 9.250 9.250 9.300 175,562,814 0.972 0.972 0.978 0.957 1.020 179,344,611 0.9789 -0.54%
2000-02-18 0 5 9.300 9.250 9.300 521,025,836 0.978 0.972 0.978 0.915 1.025 537,866,210 0.9687 -2.62%
2000-02-11 0 4 9.550 9.550 9.650 255,801,224 1.004 1.004 1.014 0.988 1.056 249,683,081 1.0245 -4.98%
2000-02-03 0 4 10.05 10.00 10.05 228,933,764 1.056 1.051 1.056 1.041 1.088 216,752,013 1.0562 0.00%
2000-01-28 0 5 10.05 10.05 10.10 254,611,173 1.056 1.056 1.062 1.051 1.083 239,052,342 1.0651 -1.47%
2000-01-21 0 5 10.20 10.20 10.25 274,425,393 1.072 1.072 1.078 1.067 1.120 254,066,040 1.0801 -3.32%
2000-01-14 0 5 10.55 10.50 10.55 366,679,750 1.109 1.104 1.109 1.067 1.146 334,031,498 1.0977 0.48%
2000-01-07 0 5 10.50 10.50 10.60 334,878,986 1.104 1.104 1.114 1.046 1.141 308,955,554 1.0839 -1.41%
1999-12-30 0 3 10.65 10.60 10.65 82,490,081 1.120 1.114 1.120 1.114 1.156 73,438,084 1.1233 -1.39%
1999-12-24 0 5 10.80 10.70 10.80 153,373,187 1.135 1.125 1.135 1.083 1.135 139,185,917 1.1019 1.89%
1999-12-17 0 5 10.60 10.55 10.60 771,536,508 1.114 1.109 1.114 1.088 1.219 665,169,568 1.1599 3.92%
1999-12-10 0 5 10.20 10.15 10.20 372,575,931 1.072 1.067 1.072 1.062 1.104 344,453,397 1.0816 -0.97%
1999-12-03 0 5 10.30 10.25 10.30 278,263,285 1.083 1.078 1.083 1.051 1.088 261,233,250 1.0652 3.00%
1999-11-26 0 5 10.00 10.00 10.10 446,780,416 1.051 1.051 1.062 1.046 1.114 418,365,048 1.0679 -3.85%
1999-11-19 0 5 10.40 10.40 10.45 346,141,562 1.093 1.093 1.099 1.051 1.125 319,574,916 1.0831 1.96%
1999-11-12 0 5 10.20 10.05 10.20 327,502,027 1.072 1.056 1.072 1.046 1.083 309,183,039 1.0592 0.00%
1999-11-05 0 5 10.20 10.15 10.25 193,062,746 1.072 1.067 1.078 1.056 1.099 179,487,547 1.0756 -0.97%
1999-10-29 0 5 10.30 10.30 10.35 199,372,880 1.083 1.083 1.088 1.046 1.093 186,354,892 1.0699 3.00%
1999-10-22 0 4 10.00 9.950 10.05 205,713,856 1.051 1.046 1.056 1.030 1.078 195,700,012 1.0512 -2.44%
1999-10-15 0 5 10.25 10.20 10.25 212,153,623 1.078 1.072 1.078 1.062 1.122 195,974,426 1.0826 -3.55%
1999-10-08 0 5 10.75 10.70 10.75 156,697,442 1.117 1.112 1.117 1.086 1.143 141,092,667 1.1106 2.87%
1999-09-30 0 4 10.45 10.45 10.50 157,046,515 1.086 1.086 1.091 1.081 1.133 143,113,071 1.0974 -1.42%
1999-09-24 0 5 10.60 10.60 10.65 258,370,481 1.102 1.102 1.107 1.091 1.154 231,138,411 1.1178 -4.50%
1999-09-17 0 4 11.10 11.00 11.10 168,141,280 1.154 1.143 1.154 1.122 1.180 147,023,761 1.1436 -0.45%
1999-09-10 0 5 11.15 11.15 11.20 225,897,879 1.159 1.159 1.164 1.154 1.190 192,956,201 1.1707 1.83%
1999-09-03 0 5 10.95 10.95 11.00 171,043,325 1.138 1.138 1.143 1.117 1.174 149,453,393 1.1445 0.46%
1999-08-27 0 5 10.90 10.90 10.95 221,296,213 1.133 1.133 1.138 1.122 1.195 189,530,595 1.1676 -0.91%
1999-08-20 0 5 11.00 11.00 11.05 297,983,204 1.143 1.143 1.148 1.086 1.169 264,281,222 1.1275 5.26%
1999-08-13 0 5 10.45 10.40 10.45 192,793,675 1.086 1.081 1.086 1.044 1.096 180,001,208 1.0711 1.46%
1999-08-06 0 5 10.30 10.30 10.35 206,679,038 1.070 1.070 1.076 1.070 1.133 188,519,099 1.0963 -2.83%
1999-07-30 0 5 10.60 10.60 10.65 255,999,818 1.102 1.102 1.107 1.050 1.117 235,441,134 1.0873 0.47%
1999-07-23 0 5 10.55 10.50 10.55 231,553,227 1.096 1.091 1.096 1.091 1.148 206,987,373 1.1187 -3.21%
1999-07-16 0 5 10.90 10.90 10.95 306,979,565 1.133 1.133 1.138 1.128 1.174 268,494,215 1.1433 -2.68%
1999-07-09 0 5 11.20 11.15 11.20 400,944,455 1.164 1.159 1.164 1.148 1.195 342,944,946 1.1691 -0.88%
1999-07-02 0 4 11.30 11.25 11.30 291,973,875 1.174 1.169 1.174 1.159 1.200 248,472,983 1.1751 0.00%
1999-06-25 0 5 11.30 11.25 11.30 349,964,049 1.174 1.169 1.174 1.169 1.216 295,004,640 1.1863 -0.44%
1999-06-17 0 4 11.35 11.35 11.40 224,662,083 1.180 1.180 1.185 1.169 1.237 189,103,420 1.1880 -3.40%
1999-06-11 0 5 11.75 11.75 11.80 368,626,768 1.221 1.221 1.226 1.174 1.257 303,471,993 1.2147 4.44%
1999-06-04 0 5 11.25 11.25 11.30 241,673,487 1.169 1.169 1.174 1.122 1.185 209,202,874 1.1552 2.74%
1999-05-28 0 5 10.95 10.95 11.00 266,603,130 1.138 1.138 1.143 1.117 1.154 234,820,373 1.1353 0.92%
1999-05-21 0 5 10.85 10.85 10.90 246,404,876 1.128 1.128 1.133 1.107 1.154 218,398,155 1.1282 0.00%
1999-05-14 0 5 10.85 10.80 10.85 351,181,011 1.128 1.122 1.128 1.112 1.174 308,540,635 1.1382 -0.46%
1999-05-07 0 5 10.90 10.85 10.90 399,429,042 1.133 1.128 1.133 1.122 1.200 343,656,650 1.1623 0.00%
1999-04-30 0 5 10.90 10.85 10.95 830,529,782 1.133 1.128 1.138 1.107 1.283 704,554,524 1.1788 0.93%
1999-04-23 0 5 10.80 10.75 10.80 560,164,277 1.122 1.117 1.122 1.055 1.138 513,477,784 1.0909 6.93%
1999-04-16 0 5 10.10 10.05 10.15 321,579,141 1.050 1.044 1.055 0.992 1.055 311,308,471 1.0330 2.68%
1999-04-09 0 3 11.05 11.05 11.10 323,176,053 1.022 1.022 1.027 0.999 1.036 318,096,014 1.0160 1.38%
1999-04-01 0 4 10.90 10.85 10.90 274,134,517 1.008 1.004 1.008 0.967 1.018 275,710,931 0.9943 3.32%
1999-03-26 0 5 10.55 10.55 10.60 219,379,546 0.976 0.976 0.981 0.944 0.981 227,365,925 0.9649 1.44%
1999-03-19 0 5 10.40 10.35 10.40 241,257,820 0.962 0.957 0.962 0.925 0.967 255,418,751 0.9446 2.46%
1999-03-12 0 5 10.15 10.15 10.20 309,410,128 0.939 0.939 0.944 0.888 0.953 333,502,821 0.9278 5.73%
1999-03-05 0 5 9.600 9.600 9.650 269,017,973 0.888 0.888 0.893 0.809 0.893 315,482,035 0.8527 6.67%
1999-02-26 0 5 9.000 8.950 9.000 268,224,599 0.833 0.828 0.833 0.759 0.837 332,867,538 0.8058 7.78%
1999-02-19 0 2 8.350 8.350 8.400 94,985,074 0.772 0.772 0.777 0.768 0.823 120,870,813 0.7858 -6.18%
1999-02-12 0 5 8.900 8.850 8.950 174,996,256 0.823 0.819 0.828 0.800 0.846 213,443,318 0.8199 2.89%
1999-02-05 0 5 8.650 8.650 8.700 179,409,720 0.800 0.800 0.805 0.791 0.856 218,106,625 0.8226 -3.89%
1999-01-29 0 5 9.000 8.950 9.000 306,237,778 0.833 0.828 0.833 0.814 0.865 363,623,395 0.8422 -5.26%
1999-01-22 0 5 9.500 9.450 9.500 202,886,401 0.879 0.874 0.879 0.874 0.925 224,981,536 0.9018 -3.06%
1999-01-15 0 5 9.800 9.750 9.800 249,390,338 0.907 0.902 0.907 0.883 0.948 275,055,066 0.9067 -3.45%
1999-01-08 0 5 10.15 10.15 10.20 282,182,783 0.939 0.939 0.944 0.879 0.953 309,128,060 0.9128 3.05%
1998-12-31 0 4 9.850 9.850 9.950 47,076,906 0.911 0.911 0.920 0.897 0.925 51,726,775 0.9101 -1.50%
1998-12-24 0 4 10.00 9.900 9.950 132,332,910 0.925 0.916 0.920 0.897 0.925 145,259,907 0.9110 2.04%
1998-12-18 0 5 9.800 9.800 9.850 200,902,433 0.907 0.907 0.911 0.893 0.930 221,556,409 0.9068 -1.51%
1998-12-11 0 5 9.950 9.900 9.950 270,229,334 0.920 0.916 0.920 0.911 0.971 287,205,477 0.9409 0.00%
1998-12-04 0 5 9.950 9.950 10.00 283,482,222 0.920 0.920 0.925 0.907 1.008 304,396,684 0.9313 -5.69%
1998-11-27 0 5 10.55 10.55 10.70 338,685,810 0.976 0.976 0.990 0.948 1.004 347,124,633 0.9757 2.93%
1998-11-20 0 5 10.25 10.25 10.30 303,702,686 0.948 0.948 0.953 0.930 0.976 320,776,084 0.9468 -1.91%
1998-11-13 0 5 10.45 10.40 10.45 196,403,496 0.967 0.962 0.967 0.944 0.985 204,030,443 0.9626 0.00%
1998-11-06 0 5 10.45 10.45 10.50 335,707,960 0.967 0.967 0.971 0.957 1.036 340,190,797 0.9868 -5.00%
1998-10-30 0 4 11.00 10.95 11.00 410,757,448 1.018 1.013 1.018 0.953 1.027 414,516,613 0.9909 4.76%
1998-10-23 0 5 10.50 10.45 10.50 344,340,770 0.971 0.967 0.971 0.944 1.004 356,603,708 0.9656 -0.94%
1998-10-16 0 5 10.60 10.60 10.65 609,877,589 0.981 0.981 0.985 0.883 1.031 635,684,560 0.9594 -0.93%
1998-10-09 0 4 10.70 10.65 10.70 245,979,348 0.990 0.985 0.990 0.841 1.008 266,587,231 0.9227 14.02%
1998-09-30 0 3 9.500 9.500 9.700 199,118,363 0.868 0.868 0.886 0.822 0.896 231,709,421 0.8593 5.56%
1998-09-25 0 5 9.000 8.800 8.950 303,755,944 0.822 0.804 0.818 0.800 0.864 363,122,732 0.8365 0.00%
1998-09-18 0 5 9.000 8.950 9.000 296,155,036 0.822 0.818 0.822 0.786 0.864 359,057,801 0.8248 4.65%
1998-09-11 0 5 8.600 8.600 8.650 351,593,331 0.786 0.786 0.790 0.768 0.841 433,352,512 0.8113 2.99%
1998-09-04 0 5 8.350 8.350 8.400 608,863,708 0.763 0.763 0.768 0.722 0.818 809,096,621 0.7525 -7.22%
1998-08-28 0 5 9.000 9.000 9.050 2,857,290,295 0.822 0.822 0.827 0.758 0.836 3,472,996,849 0.8227 4.65%
1998-08-21 0 4 8.600 8.550 8.650 300,899,535 0.786 0.781 0.790 0.749 0.832 377,663,187 0.7967 2.38%
1998-08-14 0 5 8.400 8.400 8.450 487,608,818 0.768 0.768 0.772 0.694 0.781 657,566,348 0.7415 8.39%
1998-08-07 0 5 7.750 7.700 7.750 371,089,559 0.708 0.704 0.708 0.667 0.731 523,433,797 0.7090 -1.27%
1998-07-31 0 5 7.850 7.850 7.900 325,374,575 0.717 0.717 0.722 0.699 0.772 449,166,432 0.7244 -7.10%
1998-07-24 0 5 8.450 8.400 8.450 183,874,122 0.772 0.768 0.772 0.740 0.822 237,247,365 0.7750 -1.74%
1998-07-17 0 5 8.600 8.550 8.600 255,404,137 0.786 0.781 0.786 0.717 0.800 332,778,566 0.7675 2.99%
1998-07-10 0 5 8.350 8.350 8.400 263,207,811 0.763 0.763 0.768 0.754 0.827 330,780,129 0.7957 -7.73%
1998-07-03 0 4 9.050 9.050 9.100 343,895,977 0.827 0.827 0.832 0.763 0.864 415,884,054 0.8269 2.26%
1998-06-26 0 5 8.850 8.800 8.900 357,248,620 0.809 0.804 0.813 0.745 0.832 449,922,768 0.7940 -1.67%
1998-06-19 0 5 9.000 9.000 9.050 501,150,661 0.822 0.822 0.827 0.690 0.850 647,090,244 0.7745 4.05%
1998-06-12 0 5 8.650 8.650 8.750 321,646,788 0.790 0.790 0.800 0.749 0.918 388,663,534 0.8276 -12.63%
1998-06-05 0 5 9.900 9.900 9.950 393,892,229 0.905 0.905 0.909 0.882 0.941 435,368,240 0.9047 -2.46%
1998-05-29 0 5 10.15 10.15 10.20 390,372,008 0.928 0.928 0.932 0.873 0.941 427,314,325 0.9135 -1.46%
1998-05-22 0 5 10.30 10.20 10.35 274,593,405 0.941 0.932 0.946 0.845 0.946 310,059,050 0.8856 6.74%
1998-05-15 0 5 9.650 9.650 9.700 367,830,692 0.882 0.882 0.886 0.877 0.941 404,967,805 0.9083 -5.39%
1998-05-08 0 5 10.20 10.15 10.20 321,443,017 0.932 0.928 0.932 0.918 0.987 342,684,500 0.9380 -4.67%
1998-05-01 0 5 10.70 10.70 10.75 395,141,419 0.978 0.978 0.982 0.950 1.051 401,455,164 0.9843 -6.96%
1998-04-24 0 5 11.50 11.50 11.55 310,652,148 1.051 1.051 1.055 1.028 1.060 298,769,366 1.0398 -0.43%
1998-04-17 0 4 11.55 11.50 11.55 349,297,726 1.055 1.051 1.055 1.037 1.119 326,926,117 1.0684 -4.15%
1998-04-09 0 3 12.05 12.00 12.05 317,937,311 1.101 1.097 1.101 1.067 1.106 291,609,305 1.0903 3.22%
1998-04-03 0 5 13.10 13.05 13.10 681,870,985 1.067 1.063 1.067 1.046 1.079 643,210,079 1.0601 -0.38%
1998-03-27 0 5 13.15 13.10 13.15 498,821,947 1.071 1.067 1.071 1.067 1.095 463,477,394 1.0763 -0.75%
1998-03-20 0 5 13.25 13.20 13.25 594,691,327 1.079 1.075 1.079 1.059 1.103 552,693,882 1.0760 -1.49%
1998-03-13 0 5 13.45 13.40 13.45 344,135,611 1.095 1.091 1.095 1.071 1.112 315,427,240 1.0910 0.37%
1998-03-06 0 5 13.40 13.35 13.40 527,411,340 1.091 1.087 1.091 1.075 1.140 477,873,605 1.1037 -3.60%
1998-02-27 0 5 13.90 13.80 13.85 641,386,001 1.132 1.124 1.128 1.108 1.177 564,418,703 1.1364 1.46%
1998-02-20 0 5 13.70 13.70 13.75 381,077,787 1.116 1.116 1.120 1.055 1.132 348,695,872 1.0929 2.24%
1998-02-13 0 5 13.40 13.40 13.45 543,619,373 1.091 1.091 1.095 1.059 1.148 496,268,764 1.0954 -1.47%
1998-02-06 0 5 13.60 13.60 13.65 840,658,437 1.108 1.108 1.112 1.059 1.177 746,294,458 1.1264 4.62%
1998-01-27 0 2 13.00 12.95 13.00 207,333,007 1.059 1.055 1.059 1.002 1.063 201,638,197 1.0282 3.17%
1998-01-23 0 5 12.60 12.55 12.60 823,257,096 1.026 1.022 1.026 0.981 1.160 773,892,686 1.0638 -7.69%
1998-01-16 0 5 13.65 13.60 13.65 814,189,028 1.112 1.108 1.112 0.977 1.132 768,557,852 1.0594 1.11%
1998-01-09 0 5 13.50 13.45 13.50 770,342,701 1.099 1.095 1.099 1.075 1.209 694,289,545 1.1095 -8.78%
1998-01-02 0 4 14.80 14.80 14.85 219,017,237 1.205 1.205 1.209 1.156 1.246 182,046,450 1.2031 3.50%
1997-12-24 0 3 14.30 14.30 14.45 237,170,679 1.165 1.165 1.177 1.124 1.193 204,686,269 1.1587 0.35%
1997-12-19 0 5 14.25 14.20 14.25 527,778,310 1.160 1.156 1.160 1.124 1.193 457,651,594 1.1532 1.79%
1997-12-12 0 5 14.00 14.00 14.05 540,819,608 1.140 1.140 1.144 1.083 1.250 472,139,127 1.1455 -8.20%
1997-12-05 0 5 15.25 15.25 15.30 598,916,249 1.242 1.242 1.246 1.124 1.254 499,119,518 1.1999 9.71%
1997-11-28 0 5 13.90 13.90 14.00 367,953,209 1.132 1.132 1.140 1.075 1.148 327,393,486 1.1239 1.83%
1997-11-21 0 5 13.65 13.60 13.65 399,331,726 1.112 1.108 1.112 1.067 1.181 359,334,829 1.1113 -1.09%
1997-11-14 0 5 13.80 13.70 13.85 509,093,844 1.124 1.116 1.128 1.018 1.132 473,479,580 1.0752 1.85%
1997-11-07 0 5 13.55 13.55 13.60 700,785,582 1.103 1.103 1.108 1.063 1.262 602,386,933 1.1633 -7.19%
1997-10-31 0 5 14.60 14.50 14.60 974,129,203 1.189 1.181 1.189 0.912 1.189 928,989,873 1.0486 7.35%
1997-10-24 0 5 13.60 13.60 13.65 1,070,589,532 1.108 1.108 1.112 0.961 1.222 966,063,268 1.1082 -8.42%
1997-10-17 0 5 14.85 14.80 14.85 430,936,610 1.209 1.205 1.209 1.169 1.234 356,693,610 1.2081 -1.33%
1997-10-09 0 4 15.05 15.00 15.05 334,031,253 1.226 1.222 1.226 1.213 1.303 268,109,743 1.2459 -5.64%
1997-10-03 0 3 15.95 15.90 15.95 228,537,624 1.299 1.295 1.299 1.279 1.311 176,902,880 1.2919 0.95%
1997-09-26 0 5 15.80 15.70 15.80 576,376,262 1.287 1.279 1.287 1.185 1.303 464,389,506 1.2411 4.77%
1997-09-19 0 4 15.20 15.20 15.25 322,613,115 1.228 1.228 1.232 1.216 1.277 259,399,951 1.2437 -1.62%
1997-09-12 0 5 15.45 15.45 15.55 577,440,552 1.248 1.248 1.256 1.212 1.333 458,540,857 1.2593 0.32%
1997-09-05 0 5 15.40 15.40 15.45 869,224,843 1.244 1.244 1.248 1.071 1.260 738,302,535 1.1773 6.94%
1997-08-29 0 5 14.40 14.30 14.40 692,974,264 1.163 1.155 1.163 1.163 1.374 561,052,420 1.2351 -12.20%
1997-08-22 0 4 16.40 16.30 16.35 771,774,117 1.325 1.317 1.321 1.277 1.374 585,755,941 1.3176 -1.80%
1997-08-15 0 5 16.70 16.55 16.60 644,972,727 1.349 1.337 1.341 1.317 1.390 477,237,073 1.3515 0.30%
1997-08-08 0 5 16.65 16.60 16.65 665,192,306 1.345 1.341 1.345 1.289 1.349 506,324,730 1.3138 0.91%
1997-08-01 0 5 16.50 16.40 16.50 565,603,406 1.333 1.325 1.333 1.289 1.374 421,214,481 1.3428 3.45%
1997-07-25 0 5 15.95 15.90 15.95 795,590,988 1.289 1.285 1.289 1.281 1.390 594,379,328 1.3385 -1.24%
1997-07-18 0 5 16.15 16.15 16.20 884,517,031 1.305 1.305 1.309 1.200 1.317 692,776,452 1.2768 9.86%
1997-07-11 0 5 14.70 14.65 14.70 344,204,223 1.188 1.184 1.188 1.139 1.248 285,817,686 1.2043 -3.92%
1997-07-04 0 2 15.30 15.20 15.35 165,515,654 1.236 1.228 1.240 1.228 1.277 132,020,710 1.2537 -1.29%
1997-06-27 0 5 15.50 15.45 15.50 567,290,334 1.252 1.248 1.252 1.232 1.273 452,708,416 1.2531 0.32%
1997-06-20 0 5 15.45 15.40 15.45 968,223,998 1.248 1.244 1.248 1.163 1.264 789,809,596 1.2259 7.67%
1997-06-13 0 4 14.35 14.35 14.40 758,829,040 1.159 1.159 1.163 1.123 1.208 656,272,990 1.1563 4.74%
1997-06-06 0 5 13.70 13.65 13.70 574,464,498 1.107 1.103 1.107 1.099 1.139 512,739,996 1.1204 1.48%
1997-05-30 0 5 13.50 13.45 13.50 665,017,967 1.091 1.087 1.091 1.010 1.103 631,397,168 1.0532 8.43%
1997-05-23 0 5 12.45 12.45 12.50 310,943,403 1.006 1.006 1.010 1.002 1.026 307,237,566 1.0121 -0.40%
1997-05-16 0 5 12.50 12.50 12.55 463,285,729 1.010 1.010 1.014 1.006 1.022 455,791,535 1.0164 -1.19%
1997-05-09 0 5 12.65 12.65 12.70 530,996,267 1.022 1.022 1.026 0.986 1.030 526,223,306 1.0091 2.85%
1997-05-02 0 5 12.30 12.30 12.35 215,096,477 0.994 0.994 0.998 0.986 1.006 215,595,966 0.9977 -0.81%
1997-04-25 0 5 12.40 12.40 12.45 191,394,977 1.002 1.002 1.006 0.998 1.026 188,457,366 1.0156 -0.80%
1997-04-18 0 5 12.50 12.50 12.55 346,605,078 1.010 1.010 1.014 0.949 1.018 344,944,315 1.0048 4.02%
1997-04-11 0 5 14.65 14.60 14.65 290,710,351 0.971 0.968 0.971 0.958 0.981 299,893,387 0.9694 2.45%
1997-04-04 0 4 14.30 14.30 14.35 223,793,684 0.948 0.948 0.951 0.934 0.954 236,426,771 0.9466 -1.72%
1997-03-27 0 4 14.55 14.50 14.55 221,455,581 0.964 0.961 0.964 0.958 0.978 228,880,064 0.9676 -0.68%
1997-03-21 0 5 14.65 14.60 14.65 194,156,499 0.971 0.968 0.971 0.961 0.991 198,188,815 0.9797 -0.68%
1997-03-14 0 5 14.75 14.65 14.75 251,838,705 0.978 0.971 0.978 0.954 0.997 256,968,105 0.9800 -1.67%
1997-03-07 0 5 15.00 14.95 15.00 256,635,435 0.994 0.991 0.994 0.971 1.004 259,538,932 0.9888 2.04%
1997-02-28 0 5 14.70 14.65 14.70 277,524,033 0.974 0.971 0.974 0.954 0.994 285,659,889 0.9715 0.68%
1997-02-21 0 5 14.60 14.50 14.60 209,233,767 0.968 0.961 0.968 0.938 0.968 218,912,822 0.9558 1.39%
1997-02-14 0 5 14.40 14.30 14.40 223,113,869 0.954 0.948 0.954 0.948 0.994 230,943,509 0.9661 -3.36%
1997-02-05 0 3 14.90 14.85 14.90 105,310,402 0.987 0.984 0.987 0.968 0.991 107,586,223 0.9788 2.05%
1997-01-31 0 5 14.60 14.55 14.65 251,460,901 0.968 0.964 0.971 0.954 0.981 259,719,733 0.9682 0.69%
1997-01-24 0 5 14.50 14.45 14.50 326,978,894 0.961 0.958 0.961 0.954 0.997 335,686,543 0.9741 -3.01%
1997-01-17 0 5 14.95 14.95 15.00 273,817,687 0.991 0.991 0.994 0.978 1.011 275,418,653 0.9942 1.01%
1997-01-10 0 5 14.80 14.80 14.90 223,136,609 0.981 0.981 0.987 0.961 1.014 228,048,171 0.9785 0.00%
1997-01-03 0 4 14.80 14.75 14.80 112,516,668 0.981 0.978 0.981 0.961 0.997 114,288,587 0.9845 -1.33%
1996-12-27 0 3 15.00 14.95 15.00 70,885,977 0.994 0.991 0.994 0.987 0.997 71,395,854 0.9929 0.33%
1996-12-20 0 5 14.95 14.95 15.00 195,357,136 0.991 0.991 0.994 0.968 1.007 197,698,772 0.9882 2.40%
1996-12-13 0 5 14.60 14.60 14.70 305,483,493 0.968 0.968 0.974 0.961 1.021 309,564,409 0.9868 -1.35%
1996-12-06 0 5 14.80 14.75 14.80 330,146,760 0.981 0.978 0.981 0.968 1.034 329,173,264 1.0030 -3.58%
1996-11-29 0 5 15.35 15.30 15.40 549,066,901 1.017 1.014 1.021 0.997 1.060 536,294,777 1.0238 1.32%
1996-11-22 0 5 15.15 15.10 15.15 414,482,590 1.004 1.001 1.004 0.948 1.004 421,030,615 0.9844 5.21%
1996-11-15 0 5 14.40 14.35 14.40 186,964,655 0.954 0.951 0.954 0.931 0.961 197,020,232 0.9490 1.05%
1996-11-08 0 5 14.25 14.25 14.30 393,926,483 0.944 0.944 0.948 0.898 0.958 421,659,028 0.9342 4.78%
1996-11-01 0 5 13.60 13.60 13.65 263,079,454 0.901 0.901 0.905 0.881 0.908 292,578,242 0.8992 2.26%
1996-10-25 0 4 13.30 13.25 13.35 199,950,392 0.881 0.878 0.885 0.878 0.895 225,950,005 0.8849 -0.75%
1996-10-18 0 5 13.40 13.35 13.40 305,049,217 0.888 0.885 0.888 0.862 0.901 346,147,420 0.8813 2.29%
1996-10-11 0 5 13.10 13.10 13.15 198,466,581 0.868 0.868 0.871 0.862 0.875 228,585,429 0.8682 0.77%
1996-10-04 0 5 13.00 13.00 13.05 185,504,434 0.862 0.862 0.865 0.848 0.868 216,043,253 0.8586 0.92%
1996-09-27 0 5 13.00 13.00 13.05 308,753,002 0.854 0.854 0.857 0.834 0.860 364,893,878 0.8461 -0.38%
1996-09-20 0 5 13.05 13.05 13.10 246,106,003 0.857 0.857 0.860 0.854 0.873 284,781,652 0.8642 0.38%
1996-09-13 0 5 13.00 12.95 13.05 279,951,464 0.854 0.850 0.857 0.831 0.857 330,306,453 0.8476 1.56%
1996-09-06 0 5 12.80 12.80 12.85 163,315,979 0.841 0.841 0.844 0.814 0.847 196,198,358 0.8324 2.40%
1996-08-30 0 4 12.50 12.50 12.55 142,537,812 0.821 0.821 0.824 0.811 0.854 170,351,086 0.8367 -2.72%
1996-08-23 0 5 12.85 12.85 12.90 275,226,998 0.844 0.844 0.847 0.804 0.850 329,855,191 0.8344 4.47%
1996-08-16 0 5 12.30 12.25 12.30 128,054,200 0.808 0.804 0.808 0.804 0.824 157,049,932 0.8154 -1.20%
1996-08-09 0 5 12.45 12.40 12.45 155,654,168 0.818 0.814 0.818 0.804 0.824 191,188,013 0.8141 0.40%
1996-08-02 0 5 12.40 12.35 12.40 166,765,950 0.814 0.811 0.814 0.791 0.814 206,975,015 0.8057 0.81%
1996-07-26 0 5 12.30 12.20 12.30 203,328,295 0.808 0.801 0.808 0.785 0.811 254,085,927 0.8002 0.00%
1996-07-19 0 5 12.30 12.30 12.35 176,789,895 0.808 0.808 0.811 0.785 0.811 222,588,856 0.7942 2.07%
1996-07-12 0 5 12.05 12.00 12.05 186,943,017 0.791 0.788 0.791 0.788 0.801 235,746,971 0.7930 -2.03%
1996-07-05 0 5 12.30 12.25 12.30 113,805,186 0.808 0.804 0.808 0.798 0.818 141,640,364 0.8035 -0.40%
1996-06-28 0 5 12.35 12.35 12.40 128,541,280 0.811 0.811 0.814 0.798 0.818 158,919,838 0.8088 0.82%
1996-06-21 0 3 12.25 12.20 12.25 159,865,061 0.804 0.801 0.804 0.801 0.814 198,267,345 0.8063 1.24%
1996-06-14 0 5 12.10 12.10 12.20 130,173,465 0.795 0.795 0.801 0.791 0.808 163,378,003 0.7968 -1.63%
1996-06-07 0 5 12.30 12.30 12.35 199,767,674 0.808 0.808 0.811 0.801 0.814 247,541,644 0.8070 0.00%
1996-05-31 0 5 12.30 12.30 12.35 169,427,538 0.808 0.808 0.811 0.791 0.811 210,936,522 0.8032 2.50%
1996-05-24 0 5 12.00 12.00 12.05 233,022,858 0.788 0.788 0.791 0.788 0.814 291,858,242 0.7984 -1.23%
1996-05-17 0 5 12.15 12.15 12.20 154,551,530 0.798 0.798 0.801 0.785 0.821 193,423,491 0.7990 1.25%
1996-05-10 0 5 12.00 12.00 12.05 235,640,052 0.788 0.788 0.791 0.785 0.808 296,566,746 0.7946 -2.83%
1996-05-03 0 5 12.35 12.30 12.35 149,942,672 0.811 0.808 0.811 0.798 0.837 184,704,628 0.8118 0.00%
1996-04-26 0 5 12.35 12.30 12.35 124,518,099 0.811 0.808 0.811 0.808 0.837 151,112,605 0.8240 -1.98%
1996-04-19 0 5 12.60 12.55 12.60 202,796,914 0.827 0.824 0.827 0.811 0.844 243,529,792 0.8327 1.80%
1996-04-12 0 4 15.30 15.25 15.30 503,273,455 0.813 0.810 0.813 0.802 0.831 617,691,005 0.8148 -0.97%
1996-04-03 0 3 15.45 15.40 15.45 168,991,243 0.821 0.818 0.821 0.810 0.829 206,136,508 0.8198 1.31%
1996-03-29 0 5 15.25 15.20 15.25 265,593,204 0.810 0.807 0.810 0.794 0.831 328,789,179 0.8078 0.99%
1996-03-22 0 5 15.10 15.05 15.10 245,019,282 0.802 0.799 0.802 0.770 0.810 308,621,113 0.7939 3.07%
1996-03-15 0 5 14.65 14.60 14.65 422,641,359 0.778 0.776 0.778 0.744 0.792 548,369,765 0.7707 -3.93%
1996-03-08 0 5 15.25 15.25 15.30 369,788,467 0.810 0.810 0.813 0.805 0.834 452,470,090 0.8173 0.00%
1996-03-01 0 5 15.25 15.20 15.25 467,371,790 0.810 0.807 0.810 0.773 0.815 588,332,831 0.7944 3.39%
1996-02-23 0 2 14.75 14.75 14.80 215,530,323 0.784 0.784 0.786 0.776 0.821 268,823,949 0.8018 -4.84%
1996-02-16 0 5 15.50 15.45 15.50 547,635,465 0.823 0.821 0.823 0.760 0.823 692,823,973 0.7904 6.90%
1996-02-09 0 5 14.50 14.45 14.55 557,317,470 0.770 0.768 0.773 0.749 0.781 726,041,742 0.7676 1.05%
1996-02-02 0 5 14.35 14.30 14.35 474,112,410 0.762 0.760 0.762 0.717 0.768 636,222,364 0.7452 6.30%
1996-01-26 0 5 13.50 13.50 13.55 375,228,544 0.717 0.717 0.720 0.704 0.741 517,075,045 0.7257 -1.82%
1996-01-19 0 5 13.75 13.75 13.80 539,705,148 0.730 0.730 0.733 0.714 0.741 739,937,479 0.7294 2.23%
1996-01-12 0 5 13.45 13.45 13.50 681,687,050 0.714 0.714 0.717 0.680 0.720 983,325,365 0.6932 5.08%
1996-01-05 0 4 12.80 12.80 12.85 528,713,317 0.680 0.680 0.683 0.659 0.685 785,624,286 0.6730 2.81%
1995-12-29 0 3 12.45 12.45 12.50 154,540,584 0.661 0.661 0.664 0.653 0.677 231,468,131 0.6677 -1.19%
1995-12-22 0 5 12.60 12.60 12.65 209,961,540 0.669 0.669 0.672 0.656 0.677 314,019,696 0.6686 -0.79%
1995-12-15 0 5 12.70 12.70 12.75 227,720,693 0.675 0.675 0.677 0.667 0.677 338,463,381 0.6728 0.79%
1995-12-08 0 5 12.60 12.60 12.65 268,977,768 0.669 0.669 0.672 0.667 0.685 399,510,859 0.6733 -0.79%
1995-12-01 0 5 12.70 12.65 12.70 245,297,660 0.675 0.672 0.675 0.661 0.677 367,075,121 0.6682 2.42%
1995-11-24 0 5 12.40 12.40 12.45 193,475,486 0.659 0.659 0.661 0.659 0.667 291,745,964 0.6632 0.00%
1995-11-17 0 5 12.40 12.40 12.45 195,587,402 0.659 0.659 0.661 0.653 0.664 296,593,946 0.6594 -0.40%
1995-11-10 0 5 12.45 12.40 12.45 402,074,131 0.661 0.659 0.661 0.648 0.669 609,664,824 0.6595 0.00%
1995-11-03 0 4 12.45 12.45 12.50 197,354,364 0.661 0.661 0.664 0.661 0.672 296,980,585 0.6645 0.00%
1995-10-27 0 5 12.45 12.40 12.45 133,503,074 0.661 0.659 0.661 0.659 0.677 200,563,288 0.6656 -1.58%
1995-10-20 0 5 12.65 12.65 12.70 270,904,213 0.672 0.672 0.675 0.669 0.683 400,995,237 0.6756 0.00%
1995-10-13 0 5 12.65 12.60 12.65 186,869,020 0.672 0.669 0.672 0.656 0.672 280,032,264 0.6673 0.00%
1995-10-06 0 5 12.65 12.65 12.70 268,117,705 0.672 0.672 0.675 0.655 0.675 402,501,058 0.6661 2.58%
1995-09-29 0 5 12.45 12.45 12.50 144,214,254 0.655 0.655 0.658 0.647 0.658 221,016,963 0.6525 0.00%
1995-09-22 0 5 12.45 12.40 12.45 281,615,057 0.655 0.652 0.655 0.647 0.671 428,813,905 0.6567 -1.97%
1995-09-15 0 5 12.70 12.65 12.70 274,177,465 0.668 0.666 0.668 0.645 0.668 416,649,548 0.6581 3.25%
1995-09-08 0 5 12.30 12.30 12.35 157,523,377 0.647 0.647 0.650 0.637 0.652 244,532,488 0.6442 0.41%
1995-09-01 0 4 12.25 12.20 12.25 121,725,004 0.645 0.642 0.645 0.629 0.645 190,358,332 0.6395 2.51%
1995-08-25 0 5 11.95 11.90 11.95 91,582,795 0.629 0.626 0.629 0.610 0.634 146,944,502 0.6232 0.42%
1995-08-18 0 5 11.90 11.90 11.95 130,262,427 0.626 0.626 0.629 0.621 0.642 206,698,671 0.6302 0.00%
1995-08-11 0 5 11.90 11.85 11.90 228,768,637 0.626 0.624 0.626 0.616 0.652 361,239,188 0.6333 -2.46%
1995-08-04 0 5 12.20 12.15 12.20 162,151,890 0.642 0.639 0.642 0.639 0.652 251,335,572 0.6452 -1.21%
1995-07-28 0 5 12.35 12.30 12.35 361,132,708 0.650 0.647 0.650 0.647 0.660 552,603,145 0.6535 -0.40%
1995-07-21 0 5 12.40 12.35 12.40 317,451,880 0.652 0.650 0.652 0.639 0.668 485,082,058 0.6544 -2.36%
1995-07-14 0 5 12.70 12.65 12.70 864,591,049 0.668 0.666 0.668 0.645 0.671 1,323,235,395 0.6534 2.01%
1995-07-07 0 5 12.45 12.40 12.45 552,412,306 0.655 0.652 0.655 0.642 0.681 841,488,384 0.6565 0.81%
1995-06-30 0 5 12.35 12.30 12.35 129,370,802 0.650 0.647 0.650 0.642 0.658 198,747,829 0.6509 -0.80%
1995-06-23 0 4 12.45 12.45 12.50 132,444,398 0.655 0.655 0.658 0.645 0.660 203,409,900 0.6511 0.40%
1995-06-16 0 5 12.40 12.40 12.45 172,396,371 0.652 0.652 0.655 0.639 0.663 265,312,606 0.6498 0.40%
1995-06-09 0 5 12.35 12.35 12.40 208,896,760 0.650 0.650 0.652 0.645 0.674 317,998,639 0.6569 -3.14%
1995-06-01 0 4 12.75 12.70 12.75 219,760,908 0.671 0.668 0.671 0.650 0.679 331,233,008 0.6635 1.19%
1995-05-26 0 5 12.60 12.55 12.60 388,300,757 0.663 0.660 0.663 0.645 0.684 580,291,155 0.6691 2.86%
1995-05-19 0 5 12.25 12.25 12.30 486,961,279 0.645 0.645 0.647 0.626 0.660 748,883,222 0.6502 -0.41%
1995-05-12 0 5 12.30 12.25 12.30 774,432,630 0.647 0.645 0.647 0.574 0.663 1,226,855,564 0.6312 11.31%
1995-05-05 0 5 11.05 11.00 11.05 156,859,459 0.581 0.579 0.581 0.571 0.592 269,886,954 0.5812 -1.78%
1995-04-28 0 5 11.25 11.20 11.30 186,285,973 0.592 0.589 0.595 0.571 0.600 317,749,209 0.5863 0.45%
1995-04-21 0 4 11.20 11.15 11.20 115,679,054 0.589 0.587 0.589 0.581 0.600 195,786,880 0.5908 -1.32%
1995-04-13 0 4 11.35 11.30 11.35 109,782,729 0.597 0.595 0.597 0.584 0.600 185,314,162 0.5924 1.34%
1995-04-07 0 4 11.20 11.15 11.20 371,512,052 0.589 0.587 0.589 0.578 0.597 631,959,079 0.5879 -0.95%
1995-03-31 0 5 13.80 13.75 13.80 299,425,243 0.595 0.593 0.595 0.595 0.612 496,027,232 0.6036 0.73%
1995-03-24 0 5 13.70 13.70 13.75 188,993,648 0.591 0.591 0.593 0.586 0.608 319,257,730 0.5920 -1.08%
1995-03-17 0 5 13.85 13.80 13.85 164,789,198 0.597 0.595 0.597 0.586 0.606 275,315,304 0.5985 2.97%
1995-03-10 0 5 13.45 13.45 13.50 143,748,295 0.580 0.580 0.582 0.578 0.597 244,963,676 0.5868 -2.89%
1995-03-03 0 5 13.85 13.80 13.85 269,500,464 0.597 0.595 0.597 0.560 0.601 462,986,025 0.5821 3.75%
1995-02-24 0 5 13.35 13.30 13.35 230,975,872 0.576 0.573 0.576 0.537 0.578 415,509,069 0.5559 3.49%
1995-02-17 0 5 12.90 12.85 12.90 312,024,275 0.556 0.554 0.556 0.543 0.582 557,133,606 0.5601 -0.77%
1995-02-10 0 5 13.00 13.00 13.05 303,861,701 0.560 0.560 0.563 0.526 0.582 543,387,613 0.5592 8.79%
1995-02-03 0 2 11.95 11.90 11.95 61,108,216 0.515 0.513 0.515 0.491 0.520 119,704,804 0.5105 5.29%
1995-01-27 0 5 11.35 11.35 11.40 189,712,247 0.489 0.489 0.491 0.459 0.502 393,446,342 0.4822 -0.87%
1995-01-20 0 5 11.45 11.45 11.50 125,782,266 0.494 0.494 0.496 0.485 0.528 246,131,864 0.5110 -2.97%
1995-01-13 0 5 11.80 11.80 11.85 183,001,216 0.509 0.509 0.511 0.487 0.539 357,576,389 0.5118 -0.42%
1995-01-06 0 4 11.85 11.80 11.90 83,710,784 0.511 0.509 0.513 0.500 0.535 162,350,175 0.5156 -5.20%
1994-12-30 0 3 12.50 12.50 12.60 50,864,218 0.539 0.539 0.543 0.526 0.565 93,623,804 0.5433 -3.47%
1994-12-23 0 5 12.95 12.90 13.00 244,434,038 0.558 0.556 0.560 0.528 0.582 440,057,474 0.5555 4.86%
1994-12-16 0 5 12.35 12.35 12.40 249,872,147 0.532 0.532 0.535 0.468 0.535 505,367,954 0.4944 12.27%
1994-12-09 0 5 11.00 10.95 11.00 201,729,817 0.474 0.472 0.474 0.466 0.545 398,982,482 0.5056 -11.29%
1994-12-02 0 5 12.40 12.40 12.45 189,193,722 0.535 0.535 0.537 0.522 0.578 346,820,367 0.5455 -6.77%
1994-11-25 0 5 13.30 13.25 13.30 234,559,605 0.573 0.571 0.573 0.517 0.597 415,832,863 0.5641 -4.66%
1994-11-18 0 5 13.95 13.90 13.95 119,674,608 0.601 0.599 0.601 0.599 0.614 197,161,163 0.6070 -1.06%
1994-11-11 0 5 14.10 14.05 14.15 82,229,230 0.608 0.606 0.610 0.599 0.612 135,928,983 0.6049 -0.70%
1994-11-04 0 5 14.20 14.15 14.20 117,561,418 0.612 0.610 0.612 0.606 0.645 190,181,008 0.6182 1.07%
1994-10-28 0 5 14.05 14.05 14.10 81,074,384 0.606 0.606 0.608 0.591 0.614 134,446,302 0.6030 0.36%
1994-10-21 0 5 14.00 14.00 14.05 110,836,673 0.604 0.604 0.606 0.601 0.625 182,175,938 0.6084 -3.11%
1994-10-14 0 4 14.45 14.40 14.50 84,096,296 0.623 0.621 0.625 0.604 0.632 136,326,303 0.6169 1.76%
1994-10-07 0 5 14.20 14.20 14.30 138,486,550 0.612 0.612 0.617 0.604 0.632 224,676,692 0.6164 -2.07%
1994-09-30 0 5 14.50 14.50 14.60 157,271,103 0.625 0.625 0.629 0.623 0.660 247,215,855 0.6362 0.00%
1994-09-23 0 4 14.50 14.45 14.50 128,797,053 0.625 0.623 0.625 0.621 0.646 203,909,814 0.6316 -3.52%
1994-09-16 0 5 15.15 15.10 15.15 186,254,371 0.648 0.646 0.648 0.633 0.654 290,002,821 0.6423 -2.57%
1994-09-09 0 5 15.55 15.50 15.55 484,838,298 0.665 0.663 0.665 0.624 0.676 741,969,266 0.6534 6.51%
1994-09-02 0 4 14.60 14.60 14.65 223,892,913 0.624 0.624 0.627 0.601 0.639 358,692,172 0.6242 3.18%
1994-08-26 0 5 14.15 14.15 14.20 127,844,297 0.605 0.605 0.607 0.588 0.614 212,448,268 0.6018 -0.70%
1994-08-19 0 5 14.25 14.20 14.25 107,054,841 0.609 0.607 0.609 0.605 0.618 174,982,131 0.6118 -0.35%
1994-08-12 0 5 14.30 14.25 14.30 163,689,566 0.612 0.609 0.612 0.603 0.620 268,037,092 0.6107 0.00%
1994-08-05 0 5 14.30 14.25 14.30 356,803,176 0.612 0.609 0.612 0.609 0.642 569,360,946 0.6267 -1.72%
1994-07-29 0 5 14.55 14.55 14.60 248,141,467 0.622 0.622 0.624 0.605 0.629 402,310,022 0.6168 2.11%
1994-07-22 0 5 14.25 14.20 14.30 226,379,405 0.609 0.607 0.612 0.597 0.620 372,508,317 0.6077 2.15%
1994-07-15 0 5 13.95 13.90 14.00 297,107,719 0.597 0.595 0.599 0.556 0.599 508,957,466 0.5838 4.89%
1994-07-08 0 5 13.30 13.25 13.30 276,613,215 0.569 0.567 0.569 0.558 0.629 473,786,348 0.5838 -9.52%
1994-07-01 0 5 14.70 14.60 14.70 145,415,589 0.629 0.624 0.629 0.616 0.646 231,571,913 0.6280 -0.68%
1994-06-24 0 5 14.80 14.70 14.80 212,744,035 0.633 0.629 0.633 0.616 0.650 335,472,458 0.6342 -1.99%
1994-06-17 0 3 15.10 15.00 15.10 142,726,595 0.646 0.642 0.646 0.642 0.684 218,745,130 0.6525 -2.58%
1994-06-10 0 5 15.50 15.40 15.60 155,412,477 0.663 0.659 0.667 0.633 0.693 232,352,016 0.6689 -2.52%
1994-06-03 0 5 15.90 15.90 16.00 119,342,465 0.680 0.680 0.684 0.680 0.710 172,235,746 0.6929 -1.24%
1994-05-27 0 5 16.10 16.10 16.20 156,981,716 0.689 0.689 0.693 0.684 0.719 225,990,927 0.6946 -3.59%
1994-05-20 0 5 16.70 16.60 16.70 189,356,969 0.714 0.710 0.714 0.680 0.719 269,485,349 0.7027 3.09%
1994-05-13 0 5 16.20 16.20 16.30 241,966,697 0.693 0.693 0.697 0.616 0.697 364,562,450 0.6637 8.00%
1994-05-06 0 5 15.00 14.90 15.00 183,843,770 0.642 0.637 0.642 0.616 0.719 281,141,196 0.6539 -9.64%
1994-04-29 0 5 16.60 16.40 16.50 164,220,526 0.710 0.701 0.706 0.706 0.753 223,758,382 0.7339 -2.35%
1994-04-22 0 5 17.00 17.00 17.10 259,117,555 0.727 0.727 0.731 0.701 0.736 357,724,953 0.7243 0.59%
1994-04-15 0 5 16.90 16.90 17.00 366,117,052 0.723 0.723 0.727 0.671 0.740 512,664,594 0.7141 6.29%
1994-04-08 0 3 15.90 15.90 16.00 173,799,463 0.680 0.680 0.684 0.671 0.689 256,327,730 0.6780 2.13%
1994-03-31 0 4 19.30 19.30 19.40 269,565,700 0.666 0.666 0.669 0.631 0.687 410,176,970 0.6572 6.04%
1994-03-25 0 5 18.20 18.20 18.30 340,138,559 0.628 0.628 0.631 0.576 0.645 550,007,617 0.6184 0.55%
1994-03-18 0 5 18.10 18.00 18.20 422,364,986 0.624 0.621 0.628 0.614 0.673 650,137,187 0.6497 -6.22%
1994-03-11 0 5 19.30 19.20 19.30 332,247,842 0.666 0.662 0.666 0.662 0.680 495,015,492 0.6712 1.05%
1994-03-04 0 5 19.10 18.90 19.00 554,034,316 0.659 0.652 0.656 0.645 0.714 829,306,205 0.6681 -2.55%
1994-02-25 0 5 19.60 19.50 19.60 393,619,121 0.676 0.673 0.676 0.631 0.700 587,325,084 0.6702 -3.92%
1994-02-18 0 5 20.40 20.30 20.40 232,039,672 0.704 0.700 0.704 0.700 0.745 319,787,737 0.7256 -5.99%
1994-02-09 0 3 21.70 21.60 21.80 195,376,737 0.749 0.745 0.752 0.731 0.769 262,094,050 0.7454 -4.41%
1994-02-04 0 5 22.70 22.60 22.70 654,425,798 0.783 0.780 0.783 0.738 0.787 865,458,171 0.7562 0.89%
1994-01-28 0 5 22.50 22.50 22.60 609,480,466 0.776 0.776 0.780 0.721 0.780 799,772,341 0.7621 3.21%
1994-01-21 0 5 21.80 21.80 21.90 326,229,369 0.752 0.752 0.756 0.714 0.776 435,731,168 0.7487 5.83%
1994-01-14 0 5 20.60 20.50 20.70 634,533,761 0.711 0.707 0.714 0.652 0.780 874,993,795 0.7252 -6.36%
1994-01-07 0 5 22.00 21.90 22.10 808,141,046 0.759 0.756 0.762 0.735 0.918 965,028,410 0.8374

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