CHINA RESOURCES POWER HOLDINGS COMPANY LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00836  2003-11-12    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-06-18 0 18.36 18.35 18.36 18.22 18.73 22,867,320 420,202,763 18.376 18.36 18.35 18.36 18.22 18.73 22,867,320 18.376 -2.03%
2026-06-17 0 18.74 18.73 18.74 18.60 19.19 19,916,649 374,894,181 18.823 18.74 18.73 18.74 18.60 19.19 19,916,649 18.823 -2.04%
2026-06-16 0 19.13 19.12 19.13 19.02 19.95 14,236,336 275,836,058 19.376 19.13 19.12 19.13 19.02 19.95 14,236,336 19.375 -3.38%
2026-06-15 0 19.80 19.79 19.80 19.62 20.02 17,900,096 354,585,579 19.809 19.80 19.79 19.80 19.62 20.02 17,900,096 19.809 0.97%
2026-06-12 0 19.61 19.61 19.62 19.51 19.79 24,144,301 473,752,071 19.622 19.61 19.61 19.62 19.51 19.79 24,144,301 19.622 1.40%
2026-06-11 0 19.34 19.33 19.34 19.21 19.79 26,202,131 507,876,104 19.383 19.34 19.33 19.34 19.21 19.79 26,202,131 19.383 -1.68%
2026-06-10 0 19.67 19.66 19.67 19.41 20.36 21,964,091 432,161,597 19.676 19.67 19.66 19.67 19.41 20.36 21,964,091 19.676 -3.34%
2026-06-09 0 21.12 21.10 21.12 20.40 21.14 25,630,825 537,209,925 20.960 20.35 20.33 20.35 19.66 20.37 26,601,947 20.194 2.13%
2026-06-08 0 20.68 20.68 20.70 20.42 20.94 21,411,892 445,383,785 20.801 19.93 19.93 19.94 19.67 20.18 22,223,164 20.041 -1.62%
2026-06-05 0 21.02 21.00 21.02 20.84 21.68 42,338,206 894,965,816 21.139 20.25 20.23 20.25 20.08 20.89 43,942,352 20.367 -2.14%
2026-06-04 0 21.48 21.48 21.50 21.36 21.76 25,540,986 549,669,325 21.521 20.70 20.70 20.72 20.58 20.97 26,508,704 20.735 -1.01%
2026-06-03 0 21.70 21.66 21.70 21.46 22.00 30,462,072 660,108,183 21.670 20.91 20.87 20.91 20.68 21.20 31,616,245 20.879 1.12%
2026-06-02 0 21.46 21.44 21.46 21.36 21.88 20,769,064 446,998,027 21.522 20.68 20.66 20.68 20.58 21.08 21,555,980 20.737 -0.83%
2026-06-01 0 21.64 21.64 21.66 21.02 22.16 29,719,349 644,608,203 21.690 20.85 20.85 20.87 20.25 21.35 30,845,381 20.898 1.79%
2026-05-29 0 21.26 21.26 21.28 20.04 21.40 38,195,660 805,402,799 21.086 20.48 20.48 20.50 19.31 20.62 39,642,849 20.316 4.63%
2026-05-28 0 20.32 20.30 20.32 20.22 20.88 17,202,104 350,941,716 20.401 19.58 19.56 19.58 19.48 20.12 17,853,872 19.656 -1.26%
2026-05-27 0 20.58 20.56 20.58 20.14 20.64 20,162,651 413,182,918 20.493 19.83 19.81 19.83 19.40 19.89 20,926,590 19.744 1.08%
2026-05-26 0 20.36 20.36 20.38 20.06 20.54 20,036,304 407,496,770 20.338 19.62 19.62 19.64 19.33 19.79 20,795,456 19.595 0.89%
2026-05-22 0 20.18 20.16 20.18 20.02 20.32 10,647,854 215,048,743 20.196 19.44 19.42 19.44 19.29 19.58 11,051,289 19.459 0.70%
2026-05-21 0 20.04 20.04 20.10 20.00 20.40 8,776,049 177,320,217 20.205 19.31 19.31 19.37 19.27 19.66 9,108,563 19.467 -0.60%
2026-05-20 0 20.16 20.14 20.16 20.12 20.48 12,518,052 253,092,957 20.218 19.42 19.40 19.42 19.39 19.73 12,992,346 19.480 -1.27%
2026-05-19 0 20.42 20.40 20.42 20.02 20.54 18,722,740 381,498,488 20.376 19.67 19.66 19.67 19.29 19.79 19,432,123 19.632 1.90%
2026-05-18 0 20.04 20.02 20.04 19.87 20.16 12,428,572 248,531,688 19.997 19.31 19.29 19.31 19.14 19.42 12,899,476 19.267 -0.30%
2026-05-15 0 20.10 20.10 20.12 19.95 20.38 17,707,510 356,381,480 20.126 19.37 19.37 19.39 19.22 19.64 18,378,427 19.391 -1.37%
2026-05-14 0 20.38 20.36 20.38 20.32 20.86 14,042,554 287,750,619 20.491 19.64 19.62 19.64 19.58 20.10 14,574,610 19.743 -1.26%
2026-05-13 0 20.64 20.64 20.66 20.56 20.96 17,790,861 368,739,199 20.726 19.89 19.89 19.91 19.81 20.19 18,464,936 19.970 -1.15%
2026-05-12 0 20.88 20.84 20.88 20.40 20.90 18,730,139 389,489,750 20.795 20.12 20.08 20.12 19.66 20.14 19,439,802 20.036 1.75%
2026-05-11 0 20.52 20.50 20.52 20.00 20.54 16,763,728 341,719,731 20.385 19.77 19.75 19.77 19.27 19.79 17,398,886 19.640 2.19%
2026-05-08 0 20.08 20.06 20.08 19.84 20.26 10,704,363 214,664,956 20.054 19.35 19.33 19.35 19.12 19.52 11,109,939 19.322 0.10%
2026-05-07 0 20.06 20.04 20.06 19.70 20.18 18,557,812 371,681,285 20.028 19.33 19.31 19.33 18.98 19.44 19,260,946 19.297 1.98%
2026-05-06 0 19.67 19.67 19.68 19.39 19.80 10,121,157 198,086,568 19.572 18.95 18.95 18.96 18.68 19.08 10,504,636 18.857 0.46%
2026-05-05 0 19.58 19.57 19.58 19.37 19.64 3,027,664 59,154,956 19.538 18.87 18.86 18.87 18.66 18.92 3,142,379 18.825 0.15%
2026-05-04 0 19.55 19.54 19.55 19.30 19.57 3,734,848 72,799,393 19.492 18.84 18.83 18.84 18.60 18.86 3,876,357 18.780 1.45%
2026-04-30 0 19.27 19.26 19.27 19.24 19.59 9,074,220 175,539,867 19.345 18.57 18.56 18.57 18.54 18.87 9,418,032 18.639 -1.63%
2026-04-29 0 19.59 19.58 19.59 19.43 19.68 9,735,138 190,426,761 19.561 18.87 18.87 18.87 18.72 18.96 10,103,991 18.847 0.77%
2026-04-28 0 19.44 19.43 19.44 19.24 19.73 8,218,736 159,459,921 19.402 18.73 18.72 18.73 18.54 19.01 8,530,134 18.694 -1.37%
2026-04-27 0 19.71 19.71 19.72 19.58 19.86 9,174,562 180,963,726 19.725 18.99 18.99 19.00 18.87 19.13 9,522,176 19.004 -0.76%
2026-04-24 0 19.86 19.85 19.86 19.70 19.88 10,369,520 205,444,682 19.812 19.13 19.13 19.13 18.98 19.15 10,762,409 19.089 0.66%
2026-04-23 0 19.73 19.71 19.73 19.36 19.73 10,291,920 201,765,429 19.604 19.01 18.99 19.01 18.65 19.01 10,681,869 18.889 1.08%
2026-04-22 0 19.52 19.51 19.52 19.23 19.55 11,397,284 221,880,815 19.468 18.81 18.80 18.81 18.53 18.84 11,829,114 18.757 1.19%
2026-04-21 0 19.29 19.27 19.29 19.17 19.44 12,889,182 248,622,734 19.289 18.59 18.57 18.59 18.47 18.73 13,377,538 18.585 0.21%
2026-04-20 0 19.25 19.23 19.25 18.72 19.25 14,333,778 273,268,539 19.065 18.55 18.53 18.55 18.04 18.55 14,876,868 18.369 2.23%
2026-04-17 0 18.83 18.83 18.84 18.75 18.97 10,032,815 188,817,095 18.820 18.14 18.14 18.15 18.07 18.28 10,412,947 18.133 -0.11%
2026-04-16 0 18.85 18.84 18.85 18.74 19.02 8,913,800 168,065,079 18.855 18.16 18.15 18.16 18.06 18.33 9,251,534 18.166 -0.16%
2026-04-15 0 18.88 18.86 18.88 18.70 18.90 10,513,264 197,997,879 18.833 18.19 18.17 18.19 18.02 18.21 10,911,599 18.146 0.43%
2026-04-14 0 18.80 18.79 18.80 18.71 19.06 10,565,775 199,563,563 18.888 18.11 18.10 18.11 18.03 18.36 10,966,100 18.198 -0.32%
2026-04-13 0 18.86 18.82 18.86 18.68 18.96 9,259,745 173,905,611 18.781 18.17 18.13 18.17 18.00 18.27 9,610,586 18.095 -0.21%
2026-04-10 0 18.90 18.85 18.90 18.82 19.08 8,648,756 163,943,808 18.956 18.21 18.16 18.21 18.13 18.38 8,976,447 18.264 -0.05%
2026-04-09 0 18.91 18.86 18.91 18.70 18.96 8,240,275 155,405,551 18.859 18.22 18.17 18.22 18.02 18.27 8,552,489 18.171 0.37%
2026-04-08 0 18.84 18.81 18.84 18.64 19.03 14,993,928 282,522,923 18.843 18.15 18.12 18.15 17.96 18.34 15,562,031 18.155 0.69%
2026-04-02 0 18.71 18.70 18.71 18.35 18.76 12,435,826 231,506,977 18.616 18.03 18.02 18.03 17.68 18.08 12,907,005 17.937 1.24%
2026-04-01 0 18.48 18.46 18.48 18.33 18.74 10,357,699 192,089,904 18.546 17.81 17.79 17.81 17.66 18.06 10,750,140 17.869 1.26%
2026-03-31 0 18.25 18.24 18.25 18.14 18.85 19,645,324 359,607,671 18.305 17.58 17.57 17.58 17.48 18.16 20,389,663 17.637 -2.77%
2026-03-30 0 18.77 18.77 18.79 18.60 19.06 15,722,784 294,294,639 18.718 18.08 18.08 18.10 17.92 18.36 16,318,502 18.034 -1.62%
2026-03-27 0 19.08 19.07 19.08 18.92 19.26 10,843,935 207,222,012 19.110 18.38 18.37 18.38 18.23 18.56 11,254,799 18.412 -0.93%
2026-03-26 0 19.26 19.25 19.26 19.18 19.43 13,598,478 262,417,458 19.298 18.56 18.55 18.56 18.48 18.72 14,113,709 18.593 -0.31%
2026-03-25 0 19.32 19.32 19.33 18.93 19.33 29,145,943 560,832,427 19.242 18.61 18.61 18.62 18.24 18.62 30,250,249 18.540 2.22%
2026-03-24 0 18.90 18.87 18.90 18.59 19.04 16,048,575 302,432,401 18.845 18.21 18.18 18.21 17.91 18.34 16,656,637 18.157 1.39%
2026-03-23 0 18.64 18.64 18.65 18.52 18.91 20,046,242 374,287,076 18.671 17.96 17.96 17.97 17.84 18.22 20,805,771 17.990 -2.82%
2026-03-20 0 19.18 19.17 19.18 18.86 19.22 19,912,262 379,968,098 19.082 18.48 18.47 18.48 18.17 18.52 20,666,715 18.386 1.05%
2026-03-19 0 18.98 18.97 18.98 18.77 19.30 17,418,398 331,425,809 19.027 18.29 18.28 18.29 18.08 18.60 18,078,361 18.333 -2.37%
2026-03-18 0 19.44 19.43 19.44 18.72 19.62 30,769,913 593,511,792 19.289 18.73 18.72 18.73 18.04 18.90 31,935,749 18.585 2.53%
2026-03-17 0 18.96 18.95 18.96 18.74 19.10 15,807,829 299,906,785 18.972 18.27 18.26 18.27 18.06 18.40 16,406,769 18.279 0.00%
2026-03-16 0 18.96 18.96 18.97 18.69 19.22 21,110,436 398,450,188 18.875 18.27 18.27 18.28 18.01 18.52 21,910,286 18.186 -1.40%
2026-03-13 0 19.23 19.22 19.23 19.01 19.64 21,010,812 404,278,983 19.242 18.53 18.52 18.53 18.32 18.92 21,806,887 18.539 -0.98%
2026-03-12 0 19.42 19.41 19.42 18.92 19.50 28,714,116 552,331,177 19.236 18.71 18.70 18.71 18.23 18.79 29,802,061 18.533 0.94%
2026-03-11 0 19.24 19.23 19.24 18.78 19.24 29,500,231 562,108,232 19.054 18.54 18.53 18.54 18.09 18.54 30,617,961 18.359 2.39%
2026-03-10 0 18.79 18.79 18.80 18.55 18.90 16,299,148 306,148,788 18.783 18.10 18.10 18.11 17.87 18.21 16,916,704 18.097 0.91%
2026-03-09 0 18.62 18.61 18.62 18.31 18.67 16,428,225 304,127,708 18.513 17.94 17.93 17.94 17.64 17.99 17,050,671 17.837 -0.69%
2026-03-06 0 18.75 18.74 18.75 18.60 18.80 11,430,988 213,964,524 18.718 18.07 18.06 18.07 17.92 18.11 11,864,095 18.035 0.75%
2026-03-05 0 18.61 18.60 18.61 18.34 18.79 12,669,330 236,198,259 18.643 17.93 17.92 17.93 17.67 18.10 13,149,356 17.963 1.53%
2026-03-04 0 18.33 18.30 18.33 18.04 18.50 14,897,004 271,289,254 18.211 17.66 17.63 17.66 17.38 17.82 15,461,434 17.546 -0.97%
2026-03-03 0 18.51 18.50 18.51 18.46 18.91 16,537,990 308,627,346 18.662 17.83 17.82 17.83 17.79 18.22 17,164,595 17.980 -2.12%
2026-03-02 0 18.91 18.90 18.91 18.44 19.05 28,594,741 540,107,004 18.888 18.22 18.21 18.22 17.77 18.35 29,678,163 18.199 1.23%
2026-02-27 0 18.68 18.67 18.68 18.18 18.68 18,536,307 343,639,975 18.539 18.00 17.99 18.00 17.52 18.00 19,238,626 17.862 2.30%
2026-02-26 0 18.26 18.25 18.26 17.97 18.31 11,236,390 204,112,327 18.165 17.59 17.58 17.59 17.31 17.64 11,662,124 17.502 1.11%
2026-02-25 0 18.06 18.04 18.06 17.98 18.34 9,686,506 175,858,474 18.155 17.40 17.38 17.40 17.32 17.67 10,053,516 17.492 -1.04%
2026-02-24 0 18.25 18.24 18.25 18.06 18.28 13,329,354 241,935,476 18.151 17.58 17.57 17.58 17.40 17.61 13,834,388 17.488 -0.27%
2026-02-23 0 18.30 18.30 18.31 17.99 18.36 10,086,142 184,208,728 18.264 17.63 17.63 17.64 17.33 17.69 10,468,294 17.597 1.72%
2026-02-20 0 17.99 17.98 17.99 17.90 18.20 6,330,936 113,972,770 18.003 17.33 17.32 17.33 17.25 17.54 6,570,808 17.345 -0.50%
2026-02-16 0 18.08 18.07 18.08 17.97 18.12 3,322,151 59,980,533 18.055 17.42 17.41 17.42 17.31 17.46 3,448,023 17.396 0.67%
2026-02-13 0 17.96 17.91 17.96 17.74 18.00 10,266,377 183,836,679 17.907 17.30 17.26 17.30 17.09 17.34 10,655,358 17.253 0.17%
2026-02-12 0 17.93 17.92 17.93 17.72 18.12 21,737,260 390,751,492 17.976 17.28 17.27 17.28 17.07 17.46 22,560,860 17.320 1.07%
2026-02-11 0 17.74 17.73 17.74 17.48 17.77 11,564,549 203,946,747 17.636 17.09 17.08 17.09 16.84 17.12 12,002,716 16.992 0.91%
2026-02-10 0 17.58 17.56 17.58 17.51 17.84 10,215,172 180,183,970 17.639 16.94 16.92 16.94 16.87 17.19 10,602,213 16.995 -0.90%
2026-02-09 0 17.74 17.72 17.74 17.65 17.92 12,201,725 216,978,866 17.783 17.09 17.07 17.09 17.01 17.27 12,664,034 17.133 0.34%
2026-02-06 0 17.68 17.67 17.68 17.52 17.90 11,996,644 213,028,702 17.757 17.03 17.02 17.03 16.88 17.25 12,451,183 17.109 0.06%
2026-02-05 0 17.67 17.66 17.67 17.23 17.75 19,565,457 342,166,416 17.488 17.02 17.02 17.02 16.60 17.10 20,306,769 16.850 0.63%
2026-02-04 0 17.56 17.56 17.57 17.30 17.62 18,477,194 323,320,599 17.498 16.92 16.92 16.93 16.67 16.98 19,177,273 16.860 1.50%
2026-02-03 0 17.30 17.29 17.30 17.08 17.38 22,418,002 386,190,233 17.227 16.67 16.66 16.67 16.46 16.75 23,267,394 16.598 1.23%
2026-02-02 0 17.09 17.08 17.09 16.90 17.70 61,774,398 1,056,011,510 17.095 16.47 16.46 16.47 16.28 17.05 64,114,958 16.471 -3.99%
2026-01-30 0 17.80 17.80 17.86 17.80 18.15 19,073,470 341,224,472 17.890 17.15 17.15 17.21 17.15 17.49 19,796,142 17.237 -1.71%
2026-01-29 0 18.11 18.11 18.12 17.97 18.19 16,443,502 297,416,930 18.087 17.45 17.45 17.46 17.31 17.53 17,066,527 17.427 0.00%
2026-01-28 0 18.11 18.11 18.12 17.70 18.11 20,935,752 376,424,440 17.980 17.45 17.45 17.46 17.05 17.45 21,728,983 17.324 0.56%
2026-01-27 0 18.01 18.00 18.01 17.91 18.07 8,077,523 145,306,752 17.989 17.35 17.34 17.35 17.26 17.41 8,383,571 17.332 0.11%
2026-01-26 0 17.99 17.97 17.99 17.87 18.05 7,143,307 128,261,753 17.956 17.33 17.31 17.33 17.22 17.39 7,413,959 17.300 0.17%
2026-01-23 0 17.96 17.95 17.96 17.88 18.23 8,405,574 151,048,863 17.970 17.30 17.29 17.30 17.23 17.56 8,724,051 17.314 -1.21%
2026-01-22 0 18.18 18.14 18.18 18.01 18.18 9,118,726 165,187,223 18.115 17.52 17.48 17.52 17.35 17.52 9,464,224 17.454 0.78%
2026-01-21 0 18.04 18.01 18.04 17.73 18.05 8,528,396 152,558,338 17.888 17.38 17.35 17.38 17.08 17.39 8,851,527 17.235 0.22%
2026-01-20 0 18.00 17.99 18.00 17.75 18.11 13,962,881 249,873,061 17.896 17.34 17.33 17.34 17.10 17.45 14,491,918 17.242 -0.44%
2026-01-19 0 18.08 18.07 18.08 17.82 18.22 12,538,051 226,690,079 18.080 17.42 17.41 17.42 17.17 17.55 13,013,103 17.420 0.39%
2026-01-16 0 18.01 18.00 18.01 17.93 18.42 14,182,444 257,003,005 18.121 17.35 17.34 17.35 17.28 17.75 14,719,800 17.460 -1.10%
2026-01-15 0 18.21 18.18 18.21 18.02 18.33 7,321,077 133,390,184 18.220 17.55 17.52 17.55 17.36 17.66 7,598,464 17.555 0.39%
2026-01-14 0 18.14 18.12 18.14 17.99 18.24 9,413,822 170,702,042 18.133 17.48 17.46 17.48 17.33 17.57 9,770,501 17.471 0.00%
2026-01-13 0 18.14 18.14 18.15 17.88 18.26 11,551,576 209,804,085 18.162 17.48 17.48 17.49 17.23 17.59 11,989,252 17.499 1.06%
2026-01-09 0 17.95 17.93 17.95 17.80 18.12 13,024,502 233,724,517 17.945 17.29 17.28 17.29 17.15 17.46 13,517,985 17.290 -0.61%
2026-01-08 0 18.06 18.02 18.06 17.89 18.09 12,120,678 218,288,124 18.010 17.40 17.36 17.40 17.24 17.43 12,579,916 17.352 0.73%
2026-01-07 0 17.93 17.92 17.93 17.81 17.94 10,224,981 182,860,438 17.884 17.28 17.27 17.28 17.16 17.29 10,612,394 17.231 0.34%
2026-01-06 0 17.87 17.82 17.87 17.69 17.92 12,057,879 214,466,088 17.786 17.22 17.17 17.22 17.04 17.27 12,514,738 17.137 0.06%
2026-01-05 0 17.86 17.86 17.87 17.51 17.92 13,581,682 241,679,097 17.795 17.21 17.21 17.22 16.87 17.27 14,096,276 17.145 3.18%
2025-12-31 0 17.31 17.28 17.31 17.26 17.42 6,421,784 111,290,794 17.330 16.68 16.65 16.68 16.63 16.78 6,665,098 16.698 -0.40%
2025-12-30 0 17.38 17.35 17.38 17.28 17.49 10,656,596 185,010,583 17.361 16.75 16.72 16.75 16.65 16.85 11,060,362 16.727 -0.29%
2025-12-29 0 17.43 17.43 17.44 17.16 17.96 26,632,638 463,300,466 17.396 16.79 16.79 16.80 16.53 17.30 27,641,718 16.761 -1.97%
2025-12-24 0 17.78 17.76 17.78 17.72 17.87 3,331,775 59,247,860 17.783 17.13 17.11 17.13 17.07 17.22 3,458,012 17.134 -0.11%
2025-12-23 0 17.80 17.79 17.80 17.61 17.98 17,191,804 307,087,750 17.863 17.15 17.14 17.15 16.97 17.32 17,843,182 17.210 1.25%
2025-12-22 0 17.58 17.56 17.58 17.54 17.76 11,139,205 195,921,775 17.589 16.94 16.92 16.94 16.90 17.11 11,561,257 16.946 -0.28%
2025-12-19 0 17.63 17.58 17.63 17.54 17.67 12,085,560 212,726,323 17.602 16.99 16.94 16.99 16.90 17.02 12,543,468 16.959 0.34%
2025-12-18 0 17.57 17.56 17.57 17.53 17.67 7,321,156 128,781,589 17.590 16.93 16.92 16.93 16.89 17.02 7,598,546 16.948 0.06%
2025-12-17 0 17.56 17.55 17.56 17.46 17.73 12,697,498 222,664,491 17.536 16.92 16.91 16.92 16.82 17.08 13,178,591 16.896 -0.28%
2025-12-16 0 17.61 17.59 17.61 17.55 17.83 12,765,948 224,834,859 17.612 16.97 16.95 16.97 16.91 17.18 13,249,635 16.969 -1.01%
2025-12-15 0 17.79 17.79 17.80 17.67 17.90 19,257,907 342,259,570 17.772 17.14 17.14 17.15 17.02 17.25 19,987,567 17.124 -0.95%
2025-12-12 0 17.96 17.94 17.96 17.63 17.99 32,282,987 573,173,648 17.755 17.30 17.29 17.30 16.99 17.33 33,506,152 17.107 0.96%
2025-12-11 0 17.79 17.77 17.79 17.72 18.12 13,095,615 233,339,556 17.818 17.14 17.12 17.14 17.07 17.46 13,591,793 17.168 -0.61%
2025-12-10 0 17.90 17.88 17.90 17.86 18.08 12,713,202 227,845,874 17.922 17.25 17.23 17.25 17.21 17.42 13,194,890 17.268 -0.56%
2025-12-09 0 18.00 17.98 18.00 17.90 18.42 18,400,503 332,779,536 18.085 17.34 17.32 17.34 17.25 17.75 19,097,677 17.425 -1.75%
2025-12-08 0 18.32 18.31 18.32 18.32 18.76 10,335,999 190,875,676 18.467 17.65 17.64 17.65 17.65 18.08 10,727,618 17.793 -2.19%
2025-12-05 0 18.73 18.72 18.74 18.58 18.75 4,989,461 93,280,761 18.696 18.05 18.04 18.06 17.90 18.07 5,178,506 18.013 0.11%
2025-12-04 0 18.71 18.67 18.71 18.59 18.74 5,378,641 100,349,567 18.657 18.03 17.99 18.03 17.91 18.06 5,582,431 17.976 0.43%
2025-12-03 0 18.63 18.63 18.64 18.62 18.87 6,012,007 112,293,699 18.678 17.95 17.95 17.96 17.94 18.18 6,239,795 17.996 -1.27%
2025-12-02 0 18.87 18.86 18.87 18.68 18.89 5,769,132 108,489,519 18.805 18.18 18.17 18.18 18.00 18.20 5,987,718 18.119 0.75%
2025-12-01 0 18.73 18.72 18.73 18.61 18.74 5,505,641 102,882,089 18.687 18.05 18.04 18.05 17.93 18.06 5,714,243 18.004 0.81%
2025-11-28 0 18.58 18.58 18.62 18.58 18.79 5,120,590 95,513,820 18.653 17.90 17.90 17.94 17.90 18.10 5,314,603 17.972 -0.69%
2025-11-27 0 18.71 18.70 18.71 18.68 18.83 6,184,904 115,971,419 18.751 18.03 18.02 18.03 18.00 18.14 6,419,243 18.066 0.38%
2025-11-26 0 18.64 18.63 18.64 18.63 18.91 11,737,038 220,098,822 18.753 17.96 17.95 17.96 17.95 18.22 12,181,741 18.068 -0.53%
2025-11-25 0 18.74 18.70 18.74 18.41 18.78 9,533,179 177,879,092 18.659 18.06 18.02 18.06 17.74 18.09 9,894,380 17.978 1.63%
2025-11-24 0 18.44 18.41 18.44 18.34 18.59 16,486,426 303,552,079 18.412 17.77 17.74 17.77 17.67 17.91 17,111,078 17.740 0.55%
2025-11-21 0 18.34 18.34 18.36 18.31 18.62 13,294,683 245,053,998 18.433 17.67 17.67 17.69 17.64 17.94 13,798,403 17.760 -2.29%
2025-11-20 0 18.77 18.76 18.77 18.64 18.82 6,661,842 124,802,145 18.734 18.08 18.08 18.08 17.96 18.13 6,914,251 18.050 0.32%
2025-11-19 0 18.71 18.70 18.71 18.61 18.76 5,463,535 102,043,569 18.677 18.03 18.02 18.03 17.93 18.08 5,670,542 17.995 0.11%
2025-11-18 0 18.69 18.69 18.71 18.61 18.99 7,880,752 147,412,509 18.705 18.01 18.01 18.03 17.93 18.30 8,179,345 18.023 -1.58%
2025-11-17 0 18.99 18.93 18.99 18.83 19.00 6,366,731 120,456,595 18.920 18.30 18.24 18.30 18.14 18.31 6,607,959 18.229 -0.05%
2025-11-14 0 19.00 19.00 19.01 18.91 19.30 8,281,570 158,016,178 19.081 18.31 18.31 18.32 18.22 18.60 8,595,349 18.384 -1.86%
2025-11-13 0 19.36 19.33 19.36 19.16 19.41 11,223,916 216,647,438 19.302 18.65 18.62 18.65 18.46 18.70 11,649,177 18.598 -0.41%
2025-11-12 0 19.44 19.43 19.44 19.02 19.45 12,851,312 247,759,403 19.279 18.73 18.72 18.73 18.33 18.74 13,338,233 18.575 2.10%
2025-11-11 0 19.04 19.03 19.04 18.88 19.16 9,151,306 174,005,248 19.014 18.34 18.34 18.34 18.19 18.46 9,498,038 18.320 -0.26%
2025-11-10 0 19.09 19.08 19.09 19.05 19.42 12,085,457 231,673,637 19.170 18.39 18.38 18.39 18.35 18.71 12,543,361 18.470 -0.99%
2025-11-07 0 19.28 19.28 19.29 19.20 19.39 13,421,007 258,820,556 19.285 18.58 18.58 18.59 18.50 18.68 13,929,513 18.581 -0.16%
2025-11-06 0 19.31 19.31 19.32 19.09 19.41 15,881,098 306,975,864 19.330 18.61 18.61 18.61 18.39 18.70 16,482,814 18.624 1.36%
2025-11-05 0 19.05 19.04 19.05 18.75 19.08 15,609,654 294,982,381 18.897 18.35 18.34 18.35 18.07 18.38 16,201,086 18.208 0.47%
2025-11-04 0 18.96 18.96 18.97 18.84 19.25 19,856,051 379,053,486 19.090 18.27 18.27 18.28 18.15 18.55 20,608,374 18.393 0.37%
2025-11-03 0 18.89 18.88 18.89 18.50 18.94 17,284,499 325,151,998 18.812 18.20 18.19 18.20 17.82 18.25 17,939,389 18.125 1.67%
2025-10-31 0 18.58 18.57 18.58 18.48 18.78 17,706,903 329,810,423 18.626 17.90 17.89 17.90 17.81 18.09 18,377,797 17.946 -0.91%
2025-10-30 0 18.75 18.75 18.76 18.44 18.81 31,924,342 596,481,353 18.684 18.07 18.07 18.08 17.77 18.12 33,133,918 18.002 2.68%
2025-10-28 0 18.26 18.24 18.26 18.17 18.60 20,568,250 376,639,795 18.312 17.59 17.57 17.59 17.51 17.92 21,347,557 17.643 -1.35%
2025-10-27 0 18.51 18.50 18.51 18.38 18.71 23,384,823 433,429,988 18.535 17.83 17.82 17.83 17.71 18.03 24,270,847 17.858 0.54%
2025-10-24 0 18.41 18.36 18.41 18.26 18.41 8,577,313 157,370,570 18.347 17.74 17.69 17.74 17.59 17.74 8,902,297 17.678 0.22%
2025-10-23 0 18.37 18.36 18.37 18.24 18.46 10,034,131 184,074,016 18.345 17.70 17.69 17.70 17.57 17.79 10,414,313 17.675 0.22%
2025-10-22 0 18.33 18.32 18.33 18.25 18.40 9,472,782 173,794,044 18.347 17.66 17.65 17.66 17.58 17.73 9,831,695 17.677 0.00%
2025-10-21 0 18.33 18.32 18.33 18.06 18.40 15,520,557 283,982,315 18.297 17.66 17.65 17.66 17.40 17.73 16,108,613 17.629 1.72%
2025-10-20 0 18.02 18.01 18.02 17.94 18.24 12,246,311 220,714,390 18.023 17.36 17.35 17.36 17.29 17.57 12,710,310 17.365 -0.28%
2025-10-17 0 18.07 18.05 18.07 18.02 18.52 14,395,304 261,516,051 18.167 17.41 17.39 17.41 17.36 17.84 14,940,725 17.504 -1.95%
2025-10-16 0 18.43 18.41 18.43 18.30 18.56 19,489,978 359,759,478 18.459 17.76 17.74 17.76 17.63 17.88 20,228,431 17.785 0.27%
2025-10-15 0 18.38 18.38 18.39 18.11 18.43 10,057,807 184,408,181 18.335 17.71 17.71 17.72 17.45 17.76 10,438,886 17.666 1.10%
2025-10-14 0 18.18 18.18 18.19 18.13 18.48 13,176,459 241,368,823 18.318 17.52 17.52 17.53 17.47 17.81 13,675,700 17.649 -0.38%
2025-10-13 0 18.25 18.23 18.25 17.79 18.26 10,178,475 183,739,320 18.052 17.58 17.56 17.58 17.14 17.59 10,564,126 17.393 0.00%
2025-10-10 0 18.25 18.24 18.25 18.15 18.47 14,901,542 272,830,061 18.309 17.58 17.57 17.58 17.49 17.80 15,466,144 17.640 -0.22%
2025-10-09 0 18.29 18.29 18.30 17.79 18.30 16,001,589 290,956,630 18.183 17.62 17.62 17.63 17.14 17.63 16,607,871 17.519 2.41%
2025-10-08 0 17.86 17.85 17.86 17.67 17.92 3,066,347 54,614,449 17.811 17.21 17.20 17.21 17.02 17.27 3,182,527 17.161 -0.28%
2025-10-06 0 17.91 17.90 17.91 17.80 18.03 4,405,084 78,884,122 17.908 17.26 17.25 17.26 17.15 17.37 4,571,988 17.254 -0.61%
2025-10-03 0 18.02 18.01 18.02 17.78 18.12 5,071,398 91,220,739 17.987 17.36 17.35 17.36 17.13 17.46 5,263,547 17.331 1.07%
2025-10-02 0 17.83 17.82 17.83 17.70 17.94 8,233,402 146,792,877 17.829 17.18 17.17 17.18 17.05 17.29 8,545,356 17.178 -0.06%
2025-09-30 0 17.84 17.83 17.84 17.70 17.92 15,469,697 274,952,370 17.774 17.19 17.18 17.19 17.05 17.27 16,055,826 17.125 -0.11%
2025-09-29 0 17.86 17.86 17.87 17.63 17.91 15,329,338 272,799,461 17.796 17.21 17.21 17.22 16.99 17.26 15,910,149 17.146 1.88%
2025-09-26 0 17.53 17.52 17.53 17.46 17.80 17,700,033 311,508,017 17.599 16.89 16.88 16.89 16.82 17.15 18,370,667 16.957 -0.28%
2025-09-25 0 17.58 17.57 17.58 17.48 17.90 23,355,059 410,340,294 17.570 16.94 16.93 16.94 16.84 17.25 24,239,955 16.928 -1.18%
2025-09-24 0 17.79 17.78 17.79 17.75 17.94 10,258,765 182,711,524 17.810 17.14 17.13 17.14 17.10 17.29 10,647,458 17.160 -0.06%
2025-09-23 0 17.80 17.79 17.80 17.73 17.89 16,757,520 298,067,044 17.787 17.15 17.14 17.15 17.08 17.24 17,392,443 17.138 -0.56%
2025-09-22 0 17.90 17.87 17.90 17.78 18.10 14,045,527 250,820,879 17.858 17.25 17.22 17.25 17.13 17.44 14,577,696 17.206 -0.89%
2025-09-19 0 18.06 18.05 18.06 17.97 18.26 26,567,513 479,397,266 18.045 17.40 17.39 17.40 17.31 17.59 27,574,125 17.386 -0.93%
2025-09-18 0 18.23 18.22 18.23 18.10 18.51 18,885,677 344,812,333 18.258 17.56 17.55 17.56 17.44 17.83 19,601,233 17.591 -0.22%
2025-09-17 0 18.27 18.26 18.27 18.19 18.35 22,484,083 410,025,081 18.236 17.60 17.59 17.60 17.53 17.68 23,335,979 17.571 -0.11%
2025-09-16 0 18.29 18.28 18.30 18.18 18.52 16,279,792 297,111,395 18.250 17.62 17.61 17.63 17.52 17.84 16,896,614 17.584 -0.65%
2025-09-15 0 18.41 18.40 18.41 18.30 18.67 18,218,077 335,709,116 18.427 17.74 17.73 17.74 17.63 17.99 18,908,339 17.755 -0.91%
2025-09-12 0 18.58 18.57 18.60 18.50 18.89 20,568,145 382,752,394 18.609 17.90 17.89 17.92 17.82 18.20 21,347,448 17.930 -0.85%
2025-09-11 0 18.74 18.73 18.74 18.67 18.80 12,007,239 224,982,481 18.737 18.06 18.05 18.06 17.99 18.11 12,462,179 18.053 0.00%
2025-09-10 0 18.74 18.72 18.74 18.60 18.94 18,069,206 338,909,181 18.756 18.06 18.04 18.06 17.92 18.25 18,753,827 18.071 0.30%
2025-09-09 0 19.04 19.02 19.04 18.83 19.31 22,948,372 437,597,778 19.069 18.00 17.98 18.00 17.80 18.26 24,271,678 18.029 -0.68%
2025-09-08 0 19.17 19.16 19.17 18.68 19.34 36,509,355 698,836,814 19.141 18.12 18.12 18.12 17.66 18.29 38,614,649 18.098 2.24%
2025-09-05 0 18.75 18.75 18.78 18.32 18.82 30,654,296 571,944,128 18.658 17.73 17.73 17.76 17.32 17.79 32,421,961 17.641 2.35%
2025-09-04 0 18.32 18.32 18.33 18.16 18.36 14,168,403 258,930,594 18.275 17.32 17.32 17.33 17.17 17.36 14,985,417 17.279 0.55%
2025-09-03 0 18.22 18.22 18.23 18.09 18.26 13,491,314 245,456,896 18.194 17.23 17.23 17.24 17.10 17.26 14,269,284 17.202 0.77%
2025-09-02 0 18.08 18.07 18.08 18.00 18.25 13,838,098 250,672,282 18.115 17.09 17.08 17.09 17.02 17.25 14,636,065 17.127 0.61%
2025-09-01 0 17.97 17.96 17.97 17.84 18.07 16,299,494 292,463,349 17.943 16.99 16.98 16.99 16.87 17.08 17,239,396 16.965 0.11%
2025-08-29 0 17.95 17.95 17.96 17.92 18.14 18,373,978 330,904,194 18.009 16.97 16.97 16.98 16.94 17.15 19,433,504 17.028 -0.11%
2025-08-28 0 17.97 17.96 17.97 17.90 18.12 24,674,794 443,843,329 17.988 16.99 16.98 16.99 16.92 17.13 26,097,654 17.007 -0.88%
2025-08-27 0 18.13 18.12 18.13 18.08 18.47 23,763,895 432,986,642 18.220 17.14 17.13 17.14 17.09 17.46 25,134,228 17.227 -0.38%
2025-08-26 0 18.20 18.20 18.21 18.18 18.42 30,217,942 552,341,927 18.279 17.21 17.21 17.22 17.19 17.42 31,960,445 17.282 -1.25%
2025-08-25 0 18.43 18.43 18.44 18.18 18.48 31,857,317 585,261,315 18.371 17.43 17.43 17.43 17.19 17.47 33,694,353 17.370 1.15%
2025-08-22 0 18.22 18.21 18.22 18.10 18.51 44,897,903 817,023,946 18.197 17.23 17.22 17.23 17.11 17.50 47,486,918 17.205 -1.57%
2025-08-21 0 18.51 18.50 18.51 18.00 20.04 90,955,067 1,685,407,105 18.530 17.50 17.49 17.50 17.02 18.95 96,199,945 17.520 -5.90%
2025-08-20 0 19.67 19.66 19.67 19.31 19.75 12,208,866 237,990,238 19.493 18.60 18.59 18.60 18.26 18.67 12,912,884 18.430 0.20%
2025-08-19 0 19.63 19.63 19.67 19.62 19.85 11,616,547 229,174,166 19.728 18.56 18.56 18.60 18.55 18.77 12,286,409 18.653 -0.86%
2025-08-18 0 19.80 19.80 19.81 19.80 20.06 8,467,748 168,359,981 19.883 18.72 18.72 18.73 18.72 18.97 8,956,036 18.798 -1.20%
2025-08-15 0 20.04 20.02 20.04 19.68 20.04 14,137,243 282,103,612 19.955 18.95 18.93 18.95 18.61 18.95 14,952,460 18.867 0.65%
2025-08-14 0 19.91 19.90 19.91 19.85 20.12 16,568,288 331,119,156 19.985 18.82 18.82 18.82 18.77 19.02 17,523,690 18.896 -0.10%
2025-08-13 0 19.93 19.92 19.93 19.76 20.08 7,904,946 156,957,724 19.856 18.84 18.83 18.84 18.68 18.99 8,360,781 18.773 0.05%
2025-08-12 0 19.92 19.92 19.96 19.87 20.08 8,134,586 162,513,574 19.978 18.83 18.83 18.87 18.79 18.99 8,603,663 18.889 0.25%
2025-08-11 0 19.87 19.85 19.87 19.65 19.92 6,976,550 138,283,939 19.821 18.79 18.77 18.79 18.58 18.83 7,378,849 18.741 0.40%
2025-08-08 0 19.79 19.77 19.79 19.50 19.93 10,479,552 207,072,625 19.760 18.71 18.69 18.71 18.44 18.84 11,083,850 18.682 1.23%
2025-08-07 0 19.55 19.55 19.57 19.28 19.58 5,595,039 108,988,789 19.480 18.48 18.48 18.50 18.23 18.51 5,917,674 18.418 1.30%
2025-08-06 0 19.30 19.28 19.30 19.26 19.54 10,284,406 199,375,355 19.386 18.25 18.23 18.25 18.21 18.47 10,877,451 18.329 -0.72%
2025-08-05 0 19.44 19.41 19.44 19.22 19.45 5,100,208 98,799,205 19.372 18.38 18.35 18.38 18.17 18.39 5,394,309 18.315 1.14%
2025-08-04 0 19.22 19.22 19.23 18.93 19.29 11,098,992 212,663,488 19.161 18.17 18.17 18.18 17.90 18.24 11,739,010 18.116 0.42%
2025-08-01 0 19.14 19.12 19.14 19.12 19.54 10,973,728 211,175,798 19.244 18.10 18.08 18.10 18.08 18.47 11,606,523 18.195 -1.64%
2025-07-31 0 19.46 19.46 19.48 19.40 20.05 16,703,425 326,722,909 19.560 18.40 18.40 18.42 18.34 18.96 17,666,620 18.494 -3.18%
2025-07-30 0 20.10 20.10 20.15 19.70 20.35 21,056,240 423,957,899 20.135 19.00 19.00 19.05 18.63 19.24 22,270,438 19.037 2.13%
2025-07-29 0 19.68 19.68 19.72 19.56 19.82 6,613,690 129,892,217 19.640 18.61 18.61 18.64 18.49 18.74 6,995,065 18.569 -0.71%
2025-07-28 0 19.82 19.76 19.82 19.56 20.00 9,849,358 195,162,337 19.815 18.74 18.68 18.74 18.49 18.91 10,417,316 18.734 0.30%
2025-07-25 0 19.76 19.76 19.78 19.74 20.10 10,469,986 208,025,474 19.869 18.68 18.68 18.70 18.66 19.00 11,073,733 18.785 -1.45%
2025-07-24 0 20.05 20.00 20.05 19.98 20.15 8,689,693 174,134,464 20.039 18.96 18.91 18.96 18.89 19.05 9,190,780 18.947 -0.25%
2025-07-23 0 20.10 20.05 20.10 20.00 20.35 10,764,348 216,310,131 20.095 19.00 18.96 19.00 18.91 19.24 11,385,069 18.999 -0.50%
2025-07-22 0 20.20 20.20 20.25 19.86 20.25 12,942,046 260,001,608 20.090 19.10 19.10 19.15 18.78 19.15 13,688,343 18.994 1.41%
2025-07-21 0 19.92 19.92 19.94 19.58 19.98 13,857,754 275,112,981 19.853 18.83 18.83 18.85 18.51 18.89 14,656,854 18.770 1.84%
2025-07-18 0 19.56 19.54 19.56 19.46 19.72 10,630,084 207,777,671 19.546 18.49 18.47 18.49 18.40 18.64 11,243,062 18.481 0.20%
2025-07-17 0 19.52 19.50 19.52 19.40 19.72 13,133,413 256,040,747 19.495 18.46 18.44 18.46 18.34 18.64 13,890,745 18.432 -0.81%
2025-07-16 0 19.68 19.68 19.70 19.66 19.96 10,568,378 208,867,738 19.764 18.61 18.61 18.63 18.59 18.87 11,177,798 18.686 -0.40%
2025-07-15 0 19.76 19.74 19.76 19.44 19.78 12,695,945 249,263,382 19.633 18.68 18.66 18.68 18.38 18.70 13,428,050 18.563 0.10%
2025-07-14 0 19.74 19.74 19.76 19.30 19.78 14,587,252 286,822,716 19.663 18.66 18.66 18.68 18.25 18.70 15,428,419 18.591 2.17%
2025-07-11 0 19.32 19.32 19.34 19.24 19.48 10,406,605 201,681,423 19.380 18.27 18.27 18.29 18.19 18.42 11,006,697 18.324 0.62%
2025-07-10 0 19.20 19.20 19.22 19.12 19.34 9,211,427 176,763,127 19.190 18.15 18.15 18.17 18.08 18.29 9,742,599 18.143 0.10%
2025-07-09 0 19.18 19.16 19.18 19.14 19.46 8,939,466 171,955,063 19.236 18.13 18.12 18.13 18.10 18.40 9,454,956 18.187 -1.34%
2025-07-08 0 19.44 19.42 19.44 19.32 19.56 10,740,554 208,449,804 19.408 18.38 18.36 18.38 18.27 18.49 11,359,903 18.350 -0.51%
2025-07-07 0 19.54 19.54 19.56 19.12 19.56 11,237,611 218,141,689 19.412 18.47 18.47 18.49 18.08 18.49 11,885,622 18.353 1.77%
2025-07-04 0 19.20 19.16 19.20 19.10 19.30 7,935,412 152,283,381 19.190 18.15 18.12 18.15 18.06 18.25 8,393,004 18.144 -0.10%
2025-07-03 0 19.22 19.20 19.22 19.12 19.60 8,724,815 168,001,911 19.256 18.17 18.15 18.17 18.08 18.53 9,227,927 18.206 -1.13%
2025-07-02 0 19.44 19.42 19.44 19.06 19.58 12,635,824 245,480,815 19.427 18.38 18.36 18.38 18.02 18.51 13,364,462 18.368 2.64%
2025-06-30 0 18.94 18.94 18.96 18.62 19.00 12,183,840 229,194,716 18.811 17.91 17.91 17.93 17.60 17.96 12,886,415 17.786 -0.32%
2025-06-27 0 19.00 18.96 19.00 18.84 19.38 15,551,048 295,363,526 18.993 17.96 17.93 17.96 17.81 18.32 16,447,791 17.958 -1.76%
2025-06-26 0 19.34 19.30 19.34 19.26 19.60 9,651,985 187,179,022 19.393 18.29 18.25 18.29 18.21 18.53 10,208,562 18.335 -1.02%
2025-06-25 0 19.54 19.54 19.56 19.08 19.62 13,824,980 268,909,544 19.451 18.47 18.47 18.49 18.04 18.55 14,622,191 18.391 2.84%
2025-06-24 0 19.00 18.98 19.00 18.74 19.10 16,249,122 308,505,068 18.986 17.96 17.95 17.96 17.72 18.06 17,186,119 17.951 1.60%
2025-06-23 0 18.70 18.68 18.70 18.66 18.90 16,232,330 304,127,787 18.736 17.68 17.66 17.68 17.64 17.87 17,168,359 17.714 -0.74%
2025-06-20 0 18.84 18.80 18.84 18.70 19.00 13,232,866 249,086,273 18.823 17.81 17.78 17.81 17.68 17.96 13,995,933 17.797 -0.11%
2025-06-19 0 18.86 18.84 18.86 18.74 19.58 27,500,193 521,461,828 18.962 17.83 17.81 17.83 17.72 18.51 29,085,978 17.928 -3.58%
2025-06-18 0 19.56 19.56 19.58 19.46 19.84 11,682,827 228,398,953 19.550 18.49 18.49 18.51 18.40 18.76 12,356,511 18.484 -1.11%
2025-06-17 0 19.78 19.76 19.78 19.64 20.05 13,468,270 266,105,239 19.758 18.70 18.68 18.70 18.57 18.96 14,244,911 18.681 -0.60%
2025-06-16 0 19.90 19.88 19.90 19.72 20.05 11,897,416 236,530,055 19.881 18.82 18.80 18.82 18.64 18.96 12,583,475 18.797 0.00%
2025-06-13 0 19.90 19.88 19.90 19.82 20.25 11,031,435 220,307,470 19.971 18.82 18.80 18.82 18.74 19.15 11,667,557 18.882 0.30%
2025-06-12 0 19.84 19.82 19.84 19.80 20.40 17,596,595 351,756,227 19.990 18.76 18.74 18.76 18.72 19.29 18,611,294 18.900 -2.51%
2025-06-11 0 20.35 20.30 20.35 20.25 20.70 11,710,486 238,574,475 20.373 19.24 19.19 19.24 19.15 19.57 12,385,765 19.262 -0.78%
2025-06-10 0 21.20 21.20 21.25 20.95 21.40 19,301,530 410,033,896 21.244 19.39 19.39 19.44 19.16 19.57 21,102,361 19.431 0.71%
2025-06-09 0 21.05 21.00 21.05 20.90 21.45 19,464,704 411,364,508 21.134 19.25 19.21 19.25 19.12 19.62 21,280,759 19.330 -1.17%
2025-06-06 0 21.30 21.30 21.35 20.70 21.45 22,119,035 469,495,110 21.226 19.48 19.48 19.53 18.93 19.62 24,182,738 19.414 1.91%
2025-06-05 0 20.90 20.85 20.90 20.50 21.00 18,687,493 389,487,740 20.842 19.12 19.07 19.12 18.75 19.21 20,431,034 19.064 1.95%
2025-06-04 0 20.50 20.45 20.50 20.20 20.65 14,410,689 294,657,812 20.447 18.75 18.70 18.75 18.48 18.89 15,755,205 18.702 1.49%
2025-06-03 0 20.20 20.20 20.25 19.90 20.30 13,266,205 266,572,486 20.094 18.48 18.48 18.52 18.20 18.57 14,503,940 18.379 1.20%
2025-06-02 0 19.96 19.96 19.98 19.68 20.40 7,936,439 157,974,752 19.905 18.26 18.26 18.27 18.00 18.66 8,676,908 18.206 -2.16%
2025-05-30 0 20.40 20.40 20.55 20.20 20.65 23,262,229 475,795,026 20.454 18.66 18.66 18.80 18.48 18.89 25,432,592 18.708 0.49%
2025-05-29 0 20.30 20.30 20.35 20.00 20.40 12,726,471 257,108,331 20.203 18.57 18.57 18.61 18.29 18.66 13,913,849 18.479 0.74%
2025-05-28 0 20.15 20.15 20.20 20.10 20.45 9,905,044 200,551,214 20.247 18.43 18.43 18.48 18.38 18.70 10,829,183 18.520 -1.23%
2025-05-27 0 20.40 20.35 20.40 20.30 20.75 16,200,093 332,048,029 20.497 18.66 18.61 18.66 18.57 18.98 17,711,560 18.748 0.25%
2025-05-26 0 20.35 20.30 20.35 19.84 20.50 17,424,266 353,803,255 20.305 18.61 18.57 18.61 18.15 18.75 19,049,948 18.572 2.57%
2025-05-23 0 19.84 19.80 19.84 19.72 20.15 10,629,752 211,608,035 19.907 18.15 18.11 18.15 18.04 18.43 11,621,507 18.208 -0.30%
2025-05-22 0 19.90 19.88 19.90 19.84 20.35 11,917,650 239,429,281 20.090 18.20 18.18 18.20 18.15 18.61 13,029,565 18.376 -1.49%
2025-05-21 0 20.20 20.20 20.25 19.92 20.35 15,245,590 307,649,550 20.180 18.48 18.48 18.52 18.22 18.61 16,668,002 18.457 0.25%
2025-05-20 0 20.15 20.10 20.15 19.66 20.15 11,260,320 225,426,594 20.020 18.43 18.38 18.43 17.98 18.43 12,310,907 18.311 2.91%
2025-05-19 0 19.58 19.58 19.60 19.46 19.78 5,326,409 104,310,112 19.584 17.91 17.91 17.93 17.80 18.09 5,823,362 17.912 -0.20%
2025-05-16 0 19.62 19.60 19.62 19.56 19.84 4,162,445 81,731,138 19.635 17.95 17.93 17.95 17.89 18.15 4,550,801 17.960 -1.31%
2025-05-15 0 19.88 19.86 19.88 19.66 19.92 7,904,347 156,707,250 19.826 18.18 18.17 18.18 17.98 18.22 8,641,822 18.134 0.40%
2025-05-14 0 19.80 19.80 19.82 19.42 19.84 9,923,673 195,630,817 19.714 18.11 18.11 18.13 17.76 18.15 10,849,551 18.031 1.75%
2025-05-13 0 19.46 19.44 19.46 19.16 19.60 9,964,256 193,841,843 19.454 17.80 17.78 17.80 17.52 17.93 10,893,920 17.794 0.93%
2025-05-12 0 19.28 19.24 19.28 19.16 19.46 12,693,285 244,645,411 19.274 17.63 17.60 17.63 17.52 17.80 13,877,567 17.629 -0.10%
2025-05-09 0 19.30 19.28 19.30 19.14 19.60 12,479,928 241,933,599 19.386 17.65 17.63 17.65 17.51 17.93 13,644,304 17.731 0.10%
2025-05-08 0 19.28 19.24 19.28 19.08 19.34 8,425,116 162,046,001 19.234 17.63 17.60 17.63 17.45 17.69 9,211,178 17.592 0.52%
2025-05-07 0 19.18 19.14 19.18 18.94 19.22 16,019,794 305,549,072 19.073 17.54 17.51 17.54 17.32 17.58 17,514,439 17.446 0.95%
2025-05-06 0 19.00 18.98 19.00 18.80 19.12 9,278,622 175,985,465 18.967 17.38 17.36 17.38 17.20 17.49 10,144,316 17.348 0.00%
2025-05-02 0 19.00 18.96 19.00 18.80 19.00 3,898,259 73,805,367 18.933 17.38 17.34 17.38 17.20 17.38 4,261,966 17.317 1.39%
2025-04-30 0 18.74 18.72 18.74 18.58 18.94 12,519,126 233,928,383 18.686 17.14 17.12 17.14 16.99 17.32 13,687,159 17.091 -1.06%
2025-04-29 0 18.94 18.92 18.94 18.84 19.10 7,900,090 149,505,293 18.925 17.32 17.31 17.32 17.23 17.47 8,637,168 17.310 -0.73%
2025-04-28 0 19.08 19.08 19.10 18.76 19.16 13,098,182 249,129,451 19.020 17.45 17.45 17.47 17.16 17.52 14,320,241 17.397 1.81%
2025-04-25 0 18.74 18.74 18.78 18.70 18.94 11,949,300 224,656,674 18.801 17.14 17.14 17.18 17.10 17.32 13,064,168 17.196 0.11%
2025-04-24 0 18.72 18.66 18.72 18.48 18.82 8,130,346 151,562,394 18.642 17.12 17.07 17.12 16.90 17.21 8,888,906 17.051 0.75%
2025-04-23 0 18.58 18.58 18.60 18.52 18.88 9,456,978 176,115,515 18.623 16.99 16.99 17.01 16.94 17.27 10,339,313 17.034 -0.32%
2025-04-22 0 18.64 18.62 18.64 18.44 18.72 7,493,040 139,333,358 18.595 17.05 17.03 17.05 16.87 17.12 8,192,140 17.008 1.08%
2025-04-17 0 18.44 18.42 18.44 18.28 18.64 11,439,295 210,798,247 18.428 16.87 16.85 16.87 16.72 17.05 12,506,580 16.855 -0.32%
2025-04-16 0 18.50 18.46 18.50 18.26 18.76 18,645,540 343,704,925 18.434 16.92 16.88 16.92 16.70 17.16 20,385,167 16.861 -0.64%
2025-04-15 0 18.62 18.58 18.62 18.24 18.62 13,802,719 254,493,658 18.438 17.03 16.99 17.03 16.68 17.03 15,090,511 16.864 2.20%
2025-04-14 0 18.22 18.22 18.24 18.10 18.32 16,614,844 302,643,950 18.215 16.67 16.67 16.68 16.56 16.76 18,165,007 16.661 1.11%
2025-04-11 0 18.02 18.02 18.04 17.58 18.08 12,296,030 219,539,545 17.855 16.48 16.48 16.50 16.08 16.54 13,443,248 16.331 1.24%
2025-04-10 0 17.80 17.80 17.82 17.54 18.20 15,730,139 282,310,042 17.947 16.28 16.28 16.30 16.04 16.65 17,197,759 16.416 0.34%
2025-04-09 0 17.74 17.72 17.74 17.18 17.80 23,817,975 418,369,051 17.565 16.23 16.21 16.23 15.71 16.28 26,040,189 16.066 0.11%
2025-04-08 0 17.72 17.68 17.72 17.38 17.92 23,350,901 412,998,655 17.687 16.21 16.17 16.21 15.90 16.39 25,529,537 16.177 1.96%
2025-04-07 0 17.38 17.36 17.38 17.36 18.22 45,755,467 811,029,717 17.725 15.90 15.88 15.90 15.88 16.67 50,024,447 16.213 -9.01%
2025-04-03 0 19.10 19.08 19.10 18.72 19.36 18,382,231 351,530,892 19.123 17.47 17.45 17.47 17.12 17.71 20,097,291 17.491 -0.42%
2025-04-02 0 19.18 19.18 19.20 18.56 19.26 18,110,695 343,000,229 18.939 17.54 17.54 17.56 16.98 17.62 19,800,421 17.323 2.35%
2025-04-01 0 18.74 18.72 18.74 18.46 18.76 12,432,665 232,194,601 18.676 17.14 17.12 17.14 16.88 17.16 13,592,631 17.082 1.52%
2025-03-31 0 18.46 18.46 18.48 18.40 18.84 17,890,900 332,299,492 18.574 16.88 16.88 16.90 16.83 17.23 19,560,119 16.989 -0.86%
2025-03-28 0 18.62 18.60 18.62 18.48 18.86 12,566,715 233,727,792 18.599 17.03 17.01 17.03 16.90 17.25 13,739,188 17.012 -0.75%
2025-03-27 0 18.76 18.74 18.76 18.46 18.94 25,360,396 473,381,747 18.666 17.16 17.14 17.16 16.88 17.32 27,726,518 17.073 -0.32%
2025-03-26 0 18.82 18.80 18.82 18.72 19.16 13,117,135 247,169,085 18.843 17.21 17.20 17.21 17.12 17.52 14,340,962 17.235 -1.16%
2025-03-25 0 19.04 19.02 19.04 18.72 19.06 15,847,506 300,426,118 18.957 17.42 17.40 17.42 17.12 17.43 17,326,077 17.340 0.74%
2025-03-24 0 18.90 18.90 18.92 18.74 19.14 14,215,153 268,974,995 18.922 17.29 17.29 17.31 17.14 17.51 15,541,425 17.307 0.11%
2025-03-21 0 18.88 18.84 18.88 18.62 19.26 22,310,192 421,734,505 18.903 17.27 17.23 17.27 17.03 17.62 24,391,730 17.290 -0.63%
2025-03-20 0 19.00 19.00 19.02 18.66 19.46 34,782,278 662,861,817 19.058 17.38 17.38 17.40 17.07 17.80 38,027,461 17.431 -0.31%
2025-03-19 0 19.06 19.04 19.06 18.84 19.06 11,820,804 224,363,513 18.980 17.43 17.42 17.43 17.23 17.43 12,923,684 17.361 0.95%
2025-03-18 0 18.88 18.84 18.88 18.82 19.20 19,134,376 363,322,694 18.988 17.27 17.23 17.27 17.21 17.56 20,919,611 17.368 -0.21%
2025-03-17 0 18.92 18.92 18.94 18.30 19.00 30,412,302 570,479,295 18.758 17.31 17.31 17.32 16.74 17.38 33,249,766 17.157 3.84%
2025-03-14 0 18.22 18.20 18.22 18.20 18.48 21,167,451 387,714,732 18.317 16.67 16.65 16.67 16.65 16.90 23,142,372 16.753 -0.87%
2025-03-13 0 18.38 18.36 18.38 18.12 18.48 20,926,642 383,448,413 18.324 16.81 16.79 16.81 16.57 16.90 22,879,095 16.760 0.11%
2025-03-12 0 18.36 18.34 18.36 18.08 18.42 22,668,125 414,493,440 18.285 16.79 16.77 16.79 16.54 16.85 24,783,059 16.725 1.10%
2025-03-11 0 18.16 18.16 18.18 18.02 18.44 17,878,998 325,719,083 18.218 16.61 16.61 16.63 16.48 16.87 19,547,106 16.663 -0.98%
2025-03-10 0 18.34 18.34 18.36 17.80 18.34 29,445,315 533,355,534 18.113 16.77 16.77 16.79 16.28 16.77 32,192,560 16.568 0.88%
2025-03-07 0 18.18 18.18 18.20 17.86 18.50 31,063,874 566,556,080 18.238 16.63 16.63 16.65 16.34 16.92 33,962,130 16.682 0.66%
2025-03-06 0 18.06 18.04 18.06 17.98 18.46 27,600,114 499,977,370 18.115 16.52 16.50 16.52 16.45 16.88 30,175,202 16.569 -0.99%
2025-03-05 0 18.24 18.22 18.24 18.02 18.38 12,264,084 223,487,738 18.223 16.68 16.67 16.68 16.48 16.81 13,408,322 16.668 1.22%
2025-03-04 0 18.02 18.00 18.02 17.88 18.22 13,366,372 240,711,456 18.009 16.48 16.46 16.48 16.35 16.67 14,613,453 16.472 -0.88%
2025-03-03 0 18.18 18.16 18.18 17.96 18.38 13,665,171 248,767,000 18.205 16.63 16.61 16.63 16.43 16.81 14,940,130 16.651 1.22%
2025-02-28 0 17.96 17.96 17.98 17.94 18.28 36,370,614 656,714,592 18.056 16.43 16.43 16.45 16.41 16.72 39,763,988 16.515 -0.99%
2025-02-27 0 18.14 18.12 18.14 17.90 18.34 21,527,381 391,564,642 18.189 16.59 16.57 16.59 16.37 16.77 23,535,883 16.637 1.23%
2025-02-26 0 17.92 17.90 17.92 17.80 18.06 13,533,778 242,553,876 17.922 16.39 16.37 16.39 16.28 16.52 14,796,478 16.393 0.67%
2025-02-25 0 17.80 17.78 17.80 17.72 18.00 17,360,042 309,698,780 17.840 16.28 16.26 16.28 16.21 16.46 18,979,732 16.317 -1.11%
2025-02-24 0 18.00 18.00 18.02 17.86 18.30 24,608,781 443,802,607 18.034 16.46 16.46 16.48 16.34 16.74 26,904,777 16.495 -0.33%
2025-02-21 0 18.06 18.04 18.06 17.94 18.30 26,730,229 482,687,044 18.058 16.52 16.50 16.52 16.41 16.74 29,224,156 16.517 -0.55%
2025-02-20 0 18.16 18.14 18.16 17.72 18.64 34,693,712 632,450,466 18.230 16.61 16.59 16.61 16.21 17.05 37,930,631 16.674 1.57%
2025-02-19 0 17.88 17.84 17.88 17.74 17.92 16,318,040 290,766,347 17.819 16.35 16.32 16.35 16.23 16.39 17,840,511 16.298 -0.45%
2025-02-18 0 17.96 17.94 17.96 17.74 18.16 22,805,576 410,329,143 17.993 16.43 16.41 16.43 16.23 16.61 24,933,334 16.457 1.13%
2025-02-17 0 17.76 17.74 17.76 17.10 17.86 33,160,766 585,444,533 17.655 16.24 16.23 16.24 15.64 16.34 36,254,662 16.148 2.07%
2025-02-14 0 17.40 17.38 17.40 17.12 17.48 16,684,855 288,264,293 17.277 15.92 15.90 15.92 15.66 15.99 18,241,550 15.803 1.52%
2025-02-13 0 17.14 17.14 17.16 16.70 17.44 27,508,658 472,257,678 17.168 15.68 15.68 15.70 15.27 15.95 30,075,213 15.703 1.90%
2025-02-12 0 16.82 16.82 16.84 16.74 16.96 27,402,104 461,862,479 16.855 15.38 15.38 15.40 15.31 15.51 29,958,717 15.417 0.36%
2025-02-11 0 16.76 16.74 16.76 16.74 17.26 26,089,930 440,599,311 16.888 15.33 15.31 15.33 15.31 15.79 28,524,118 15.447 -2.78%
2025-02-10 0 17.24 17.22 17.24 17.18 17.60 17,127,115 295,892,562 17.276 15.77 15.75 15.77 15.71 16.10 18,725,073 15.802 -0.92%
2025-02-07 0 17.40 17.40 17.42 17.28 17.52 9,249,800 160,941,091 17.399 15.92 15.92 15.93 15.81 16.02 10,112,805 15.915 -0.68%
2025-02-06 0 17.52 17.50 17.52 17.22 17.58 12,408,854 216,590,419 17.455 16.02 16.01 16.02 15.75 16.08 13,566,599 15.965 1.62%
2025-02-05 0 17.24 17.22 17.24 17.14 17.46 8,542,475 147,297,609 17.243 15.77 15.75 15.77 15.68 15.97 9,339,487 15.771 -0.23%
2025-02-04 0 17.28 17.28 17.30 17.10 17.44 4,221,985 73,033,716 17.298 15.81 15.81 15.82 15.64 15.95 4,615,896 15.822 1.05%
2025-02-03 0 17.10 17.10 17.12 16.94 17.28 4,096,154 69,825,726 17.047 15.64 15.64 15.66 15.49 15.81 4,478,325 15.592 -1.04%
2025-01-28 0 17.28 17.28 17.30 17.16 17.50 1,976,105 34,068,511 17.240 15.81 15.81 15.82 15.70 16.01 2,160,475 15.769 -0.58%
2025-01-27 0 17.38 17.38 17.40 17.14 17.56 8,713,660 151,729,733 17.413 15.90 15.90 15.92 15.68 16.06 9,526,643 15.927 1.28%
2025-01-24 0 17.16 17.14 17.16 16.90 17.36 14,559,907 250,193,613 17.184 15.70 15.68 15.70 15.46 15.88 15,918,345 15.717 0.59%
2025-01-23 0 17.06 17.04 17.06 17.00 17.36 9,096,705 155,684,939 17.114 15.60 15.59 15.60 15.55 15.88 9,945,427 15.654 0.35%
2025-01-22 0 17.00 16.98 17.00 16.92 17.24 8,068,994 137,445,996 17.034 15.55 15.53 15.55 15.48 15.77 8,821,830 15.580 -0.47%
2025-01-21 0 17.08 17.08 17.10 16.98 17.24 12,292,500 209,696,690 17.059 15.62 15.62 15.64 15.53 15.77 13,439,389 15.603 -0.12%
2025-01-20 0 17.10 17.08 17.10 17.10 17.30 9,969,891 171,169,294 17.169 15.64 15.62 15.64 15.64 15.82 10,900,081 15.703 0.00%
2025-01-17 0 17.10 17.10 17.12 16.90 17.26 7,398,300 126,705,846 17.126 15.64 15.64 15.66 15.46 15.79 8,088,561 15.665 -0.58%
2025-01-16 0 17.20 17.20 17.22 17.18 17.38 12,032,100 207,773,736 17.268 15.73 15.73 15.75 15.71 15.90 13,154,694 15.795 0.58%
2025-01-15 0 17.10 17.10 17.12 16.94 17.28 16,257,109 277,722,556 17.083 15.64 15.64 15.66 15.49 15.81 17,773,895 15.625 -1.04%
2025-01-14 0 17.28 17.26 17.28 16.84 17.38 17,090,358 293,792,631 17.191 15.81 15.79 15.81 15.40 15.90 18,684,886 15.724 1.53%
2025-01-13 0 17.02 17.02 17.04 16.64 17.12 19,870,513 335,116,147 16.865 15.57 15.57 15.59 15.22 15.66 21,724,430 15.426 0.59%
2025-01-10 0 16.92 16.92 16.94 16.86 17.60 21,470,397 366,610,915 17.075 15.48 15.48 15.49 15.42 16.10 23,473,583 15.618 -2.87%
2025-01-09 0 17.42 17.40 17.42 17.42 17.82 11,462,334 201,202,065 17.553 15.93 15.92 15.93 15.93 16.30 12,531,768 16.055 -1.25%
2025-01-08 0 17.64 17.62 17.64 17.50 18.02 21,161,866 374,254,180 17.685 16.13 16.12 16.13 16.01 16.48 23,136,266 16.176 -2.11%
2025-01-07 0 18.02 18.00 18.02 17.86 18.14 17,587,531 315,610,403 17.945 16.48 16.46 16.48 16.34 16.59 19,228,446 16.414 -0.55%
2025-01-06 0 18.12 18.10 18.12 17.88 18.18 11,756,890 212,463,768 18.071 16.57 16.56 16.57 16.35 16.63 12,853,807 16.529 1.12%
2025-01-03 0 17.92 17.90 17.92 17.80 18.30 18,242,992 328,086,849 17.984 16.39 16.37 16.39 16.28 16.74 19,945,061 16.450 -0.88%
2025-01-02 0 18.08 18.06 18.08 18.04 18.86 20,438,711 374,196,722 18.308 16.54 16.52 16.54 16.50 17.25 22,345,640 16.746 -4.24%
2024-12-31 0 18.88 18.86 18.88 18.64 18.96 9,076,924 171,056,903 18.845 17.27 17.25 17.27 17.05 17.34 9,923,800 17.237 0.96%
2024-12-30 0 18.70 18.68 18.70 18.54 18.88 17,363,279 324,682,960 18.699 17.10 17.09 17.10 16.96 17.27 18,983,271 17.104 0.11%
2024-12-27 0 18.68 18.66 18.68 18.10 18.82 33,230,291 614,814,452 18.502 17.09 17.07 17.09 16.56 17.21 36,330,673 16.923 -1.16%
2024-12-24 0 18.90 18.84 18.90 18.76 19.14 23,856,090 451,940,150 18.944 17.29 17.23 17.29 17.16 17.51 26,081,861 17.328 -2.78%
2024-12-23 0 19.44 19.42 19.44 18.92 19.50 12,990,556 251,078,343 19.328 17.78 17.76 17.78 17.31 17.84 14,202,573 17.678 1.14%
2024-12-20 0 19.22 19.20 19.22 19.10 19.50 22,007,824 423,899,435 19.261 17.58 17.56 17.58 17.47 17.84 24,061,151 17.618 -0.31%
2024-12-19 0 19.28 19.28 19.30 19.28 19.66 13,042,194 253,517,857 19.438 17.63 17.63 17.65 17.63 17.98 14,259,029 17.779 -1.63%
2024-12-18 0 19.60 19.60 19.62 19.34 19.70 22,470,910 439,771,519 19.571 17.93 17.93 17.95 17.69 18.02 24,567,443 17.901 1.98%
2024-12-17 0 19.22 19.22 19.28 19.16 19.62 20,152,004 390,565,061 19.381 17.58 17.58 17.63 17.52 17.95 22,032,184 17.727 0.21%
2024-12-16 0 19.18 19.16 19.18 18.74 19.24 14,852,527 284,563,728 19.159 17.54 17.52 17.54 17.14 17.60 16,238,266 17.524 2.13%
2024-12-13 0 18.78 18.76 18.78 18.68 19.14 13,589,510 256,687,214 18.889 17.18 17.16 17.18 17.09 17.51 14,857,410 17.277 -0.95%
2024-12-12 0 18.96 18.96 18.98 18.96 19.24 15,226,150 290,533,756 19.081 17.34 17.34 17.36 17.34 17.60 16,646,748 17.453 -0.84%
2024-12-11 0 19.12 19.08 19.12 18.86 19.22 15,939,819 304,392,068 19.096 17.49 17.45 17.49 17.25 17.58 17,427,002 17.467 1.70%
2024-12-10 0 18.80 18.80 18.82 18.80 19.38 21,470,987 406,356,684 18.926 17.20 17.20 17.21 17.20 17.73 23,474,228 17.311 -1.05%
2024-12-09 0 19.00 18.98 19.00 18.22 19.02 29,600,920 555,495,781 18.766 17.38 17.36 17.38 16.67 17.40 32,362,683 17.165 3.71%
2024-12-06 0 18.32 18.32 18.34 18.02 18.50 15,206,950 278,771,064 18.332 16.76 16.76 16.77 16.48 16.92 16,625,757 16.767 1.22%
2024-12-05 0 18.10 18.08 18.10 18.00 18.30 5,922,628 107,298,424 18.117 16.56 16.54 16.56 16.46 16.74 6,475,209 16.571 -0.33%
2024-12-04 0 18.16 18.14 18.18 17.98 18.30 9,400,683 170,817,887 18.171 16.61 16.59 16.63 16.45 16.74 10,277,766 16.620 -0.11%
2024-12-03 0 18.18 18.18 18.20 17.64 18.20 12,582,197 226,755,805 18.022 16.63 16.63 16.65 16.13 16.65 13,756,115 16.484 1.79%
2024-12-02 0 17.86 17.82 17.86 17.66 17.92 14,821,198 263,421,640 17.773 16.34 16.30 16.34 16.15 16.39 16,204,014 16.257 0.45%
2024-11-29 0 17.78 17.76 17.78 17.60 18.12 19,810,049 352,582,496 17.798 16.26 16.24 16.26 16.10 16.57 21,658,324 16.279 -1.11%
2024-11-28 0 17.98 17.98 18.02 17.92 18.26 12,292,170 221,373,698 18.009 16.45 16.45 16.48 16.39 16.70 13,439,028 16.472 -1.53%
2024-11-27 0 18.26 18.22 18.26 17.96 18.28 10,858,796 197,458,668 18.184 16.70 16.67 16.70 16.43 16.72 11,871,920 16.632 1.22%
2024-11-26 0 18.04 18.02 18.04 17.84 18.22 6,588,114 119,166,067 18.088 16.50 16.48 16.50 16.32 16.67 7,202,784 16.544 0.33%
2024-11-25 0 17.98 17.96 17.98 17.92 18.34 10,797,765 194,742,956 18.036 16.45 16.43 16.45 16.39 16.77 11,805,195 16.496 -0.22%
2024-11-22 0 18.02 18.00 18.02 17.94 18.50 10,081,504 183,041,297 18.156 16.48 16.46 16.48 16.41 16.92 11,022,107 16.607 -1.53%
2024-11-21 0 18.30 18.30 18.32 18.20 18.42 5,666,860 103,968,990 18.347 16.74 16.74 16.76 16.65 16.85 6,195,577 16.781 0.22%
2024-11-20 0 18.26 18.24 18.26 18.16 18.42 8,329,025 152,284,109 18.284 16.70 16.68 16.70 16.61 16.85 9,106,122 16.723 0.00%
2024-11-19 0 18.26 18.26 18.28 18.16 18.52 6,173,205 113,181,960 18.334 16.70 16.70 16.72 16.61 16.94 6,749,164 16.770 -0.11%
2024-11-18 0 18.28 18.26 18.28 17.98 18.44 16,886,259 309,247,099 18.314 16.72 16.70 16.72 16.45 16.87 18,461,745 16.751 1.67%
2024-11-15 0 17.98 17.98 18.00 17.66 18.22 17,290,798 311,542,652 18.018 16.45 16.45 16.46 16.15 16.67 18,904,028 16.480 1.70%
2024-11-14 0 17.68 17.66 17.68 17.60 18.24 20,528,176 366,286,765 17.843 16.17 16.15 16.17 16.10 16.68 22,443,453 16.320 -2.00%
2024-11-13 0 18.04 18.02 18.04 17.86 18.14 16,479,438 296,713,587 18.005 16.50 16.48 16.50 16.34 16.59 18,016,968 16.469 0.33%
2024-11-12 0 17.98 17.96 17.98 17.94 18.64 21,261,020 385,929,597 18.152 16.45 16.43 16.45 16.41 17.05 23,244,671 16.603 -2.07%
2024-11-11 0 18.36 18.36 18.38 18.26 18.54 16,039,407 294,564,973 18.365 16.79 16.79 16.81 16.70 16.96 17,535,882 16.798 -1.40%
2024-11-08 0 18.62 18.62 18.64 18.54 19.08 15,411,095 289,228,668 18.768 17.03 17.03 17.05 16.96 17.45 16,848,948 17.166 -1.17%
2024-11-07 0 18.84 18.84 18.86 18.40 18.88 15,806,937 296,221,697 18.740 17.23 17.23 17.25 16.83 17.27 17,281,722 17.141 1.40%
2024-11-06 0 18.58 18.56 18.58 18.36 18.82 19,180,228 355,631,842 18.542 16.99 16.98 16.99 16.79 17.21 20,969,741 16.959 -1.38%
2024-11-05 0 18.84 18.82 18.84 18.62 18.90 20,075,925 376,832,305 18.770 17.23 17.21 17.23 17.03 17.29 21,949,007 17.169 0.75%
2024-11-04 0 18.70 18.70 18.72 18.34 18.80 13,993,855 260,031,939 18.582 17.10 17.10 17.12 16.77 17.20 15,299,480 16.996 0.86%
2024-11-01 0 18.54 18.50 18.54 18.42 18.96 18,336,147 340,347,133 18.562 16.96 16.92 16.96 16.85 17.34 20,046,907 16.978 -0.86%
2024-10-31 0 18.70 18.70 18.72 18.54 18.98 21,709,495 407,321,001 18.762 17.10 17.10 17.12 16.96 17.36 23,734,988 17.161 0.86%
2024-10-30 0 18.54 18.52 18.54 18.24 18.82 32,496,342 599,433,347 18.446 16.96 16.94 16.96 16.68 17.21 35,528,247 16.872 -1.17%
2024-10-29 0 18.76 18.76 18.78 18.62 19.32 35,485,054 670,244,220 18.888 17.16 17.16 17.18 17.03 17.67 38,795,806 17.276 -2.19%
2024-10-28 0 19.18 19.18 19.20 18.98 19.32 23,924,556 457,604,155 19.127 17.54 17.54 17.56 17.36 17.67 26,156,714 17.495 -0.62%
2024-10-25 0 19.30 19.28 19.30 19.12 19.50 25,316,250 487,834,236 19.270 17.65 17.63 17.65 17.49 17.84 27,678,253 17.625 -0.41%
2024-10-24 0 19.38 19.38 19.40 19.24 19.54 27,239,118 527,238,612 19.356 17.73 17.73 17.74 17.60 17.87 29,780,525 17.704 0.00%
2024-10-23 0 19.38 19.38 19.40 18.42 19.88 151,637,662 2,924,848,889 19.288 17.73 17.73 17.74 16.85 18.18 165,785,439 17.642 -6.60%
2024-10-22 0 20.75 20.70 20.75 20.20 21.25 17,922,373 374,462,927 20.894 18.98 18.93 18.98 18.48 19.44 19,594,528 19.111 2.98%
2024-10-21 0 20.15 20.15 20.20 20.05 20.60 17,138,790 348,177,390 20.315 18.43 18.43 18.48 18.34 18.84 18,737,837 18.582 -1.71%
2024-10-18 0 20.50 20.50 20.55 20.00 20.65 13,507,279 275,402,686 20.389 18.75 18.75 18.80 18.29 18.89 14,767,507 18.649 1.99%
2024-10-17 0 20.10 20.05 20.10 19.94 21.10 20,609,022 420,101,248 20.384 18.38 18.34 18.38 18.24 19.30 22,531,841 18.645 -2.19%
2024-10-16 0 20.55 20.55 20.60 20.30 20.85 15,091,096 310,699,473 20.588 18.80 18.80 18.84 18.57 19.07 16,499,094 18.831 0.98%
2024-10-15 0 20.35 20.30 20.35 20.25 21.50 21,287,443 443,635,722 20.840 18.61 18.57 18.61 18.52 19.67 23,273,559 19.062 -3.55%
2024-10-14 0 21.10 21.10 21.15 20.50 21.40 26,213,160 551,861,295 21.053 19.30 19.30 19.35 18.75 19.57 28,658,845 19.256 0.00%
2024-10-10 0 21.10 20.95 21.10 20.05 21.50 38,743,255 813,343,487 20.993 19.30 19.16 19.30 18.34 19.67 42,357,996 19.202 6.24%
2024-10-09 0 19.86 19.86 19.88 19.64 21.05 34,559,558 695,775,675 20.133 18.17 18.17 18.18 17.96 19.25 37,783,961 18.415 -4.06%
2024-10-08 0 20.70 20.70 20.75 20.60 22.40 47,230,438 1,004,505,688 21.268 18.93 18.93 18.98 18.84 20.49 51,637,033 19.453 -6.55%
2024-10-07 0 22.15 22.15 22.20 21.80 22.45 21,112,131 465,560,812 22.052 20.26 20.26 20.31 19.94 20.53 23,081,890 20.170 2.31%
2024-10-04 0 21.65 21.60 21.65 20.60 21.85 17,714,027 381,043,165 21.511 19.80 19.76 19.80 18.84 19.99 19,366,744 19.675 3.10%
2024-10-03 0 21.00 20.95 21.00 20.60 21.30 17,519,004 366,185,989 20.902 19.21 19.16 19.21 18.84 19.48 19,153,525 19.118 -0.71%
2024-10-02 0 21.15 21.10 21.15 20.55 21.30 26,541,502 556,886,071 20.982 19.35 19.30 19.35 18.80 19.48 29,017,821 19.191 0.24%
2024-09-30 0 21.10 21.10 21.15 20.50 21.60 49,149,332 1,033,880,784 21.036 19.30 19.30 19.35 18.75 19.76 53,734,959 19.240 0.96%
2024-09-27 0 20.90 20.90 20.95 20.05 21.05 37,770,409 775,208,736 20.524 19.12 19.12 19.16 18.34 19.25 41,294,384 18.773 2.96%
2024-09-26 0 20.30 20.25 20.30 19.94 20.75 39,634,142 800,841,936 20.206 18.57 18.52 18.57 18.24 18.98 43,332,003 18.482 -1.46%
2024-09-25 0 20.60 20.55 20.60 20.45 21.15 17,561,218 365,120,672 20.791 18.84 18.80 18.84 18.70 19.35 19,199,678 19.017 0.73%
2024-09-24 0 20.45 20.40 20.45 19.94 20.60 23,988,737 487,193,737 20.309 18.70 18.66 18.70 18.24 18.84 26,226,883 18.576 3.07%
2024-09-23 0 19.84 19.84 19.86 19.30 20.15 19,285,892 383,022,260 19.860 18.15 18.15 18.17 17.65 18.43 21,085,264 18.165 3.33%
2024-09-20 0 19.20 19.18 19.20 18.76 19.20 13,498,670 256,777,200 19.022 17.56 17.54 17.56 17.16 17.56 14,758,094 17.399 1.80%
2024-09-19 0 18.86 18.86 18.88 18.54 18.98 18,144,090 339,988,192 18.738 17.25 17.25 17.27 16.96 17.36 19,836,932 17.139 0.43%
2024-09-17 0 18.78 18.76 18.78 18.52 18.96 4,559,265 85,832,677 18.826 17.18 17.16 17.18 16.94 17.34 4,984,644 17.219 0.75%
2024-09-16 0 18.64 18.62 18.64 18.40 18.72 3,197,731 59,543,130 18.620 17.05 17.03 17.05 16.83 17.12 3,496,079 17.031 0.65%
2024-09-13 0 18.52 18.50 18.52 18.48 18.90 9,967,667 186,049,630 18.665 16.94 16.92 16.94 16.90 17.29 10,897,649 17.072 0.11%
2024-09-12 0 18.50 18.48 18.50 18.24 18.60 17,334,224 319,279,689 18.419 16.92 16.90 16.92 16.68 17.01 18,951,505 16.847 0.87%
2024-09-11 0 18.34 18.34 18.36 18.04 19.24 39,669,422 727,800,499 18.347 16.77 16.77 16.79 16.50 17.60 43,370,575 16.781 -5.66%
2024-09-10 0 19.44 19.44 19.46 19.28 19.80 11,011,847 214,547,328 19.483 17.78 17.78 17.80 17.63 18.11 12,039,251 17.821 -1.54%
2024-09-09 0 20.20 20.15 20.20 19.76 20.50 25,250,469 506,694,738 20.067 18.06 18.02 18.06 17.67 18.33 28,242,490 17.941 -1.94%
2024-09-05 0 20.60 20.60 20.65 20.40 20.90 12,350,672 254,201,188 20.582 18.42 18.42 18.46 18.24 18.69 13,814,149 18.402 -0.48%
2024-09-04 0 20.70 20.70 20.75 20.45 20.95 14,460,567 298,936,133 20.673 18.51 18.51 18.55 18.28 18.73 16,174,053 18.482 -1.19%
2024-09-03 0 20.95 20.95 21.00 20.85 21.60 13,075,787 274,910,113 21.024 18.73 18.73 18.78 18.64 19.31 14,625,185 18.797 -2.33%
2024-09-02 0 21.45 21.40 21.45 21.05 21.75 6,236,185 133,918,331 21.474 19.18 19.13 19.18 18.82 19.45 6,975,134 19.199 1.18%
2024-08-30 0 21.20 21.20 21.25 21.10 21.60 17,446,214 371,751,859 21.309 18.95 18.95 19.00 18.86 19.31 19,513,480 19.051 -0.47%
2024-08-29 0 21.30 21.25 21.30 21.15 21.85 18,652,822 399,313,079 21.408 19.04 19.00 19.04 18.91 19.54 20,863,064 19.140 -2.07%
2024-08-28 0 21.75 21.75 21.80 21.40 23.00 28,349,221 621,180,021 21.912 19.45 19.45 19.49 19.13 20.56 31,708,425 19.590 -5.43%
2024-08-27 0 23.00 22.95 23.00 21.80 23.10 21,978,182 499,104,327 22.709 20.56 20.52 20.56 19.49 20.65 24,582,458 20.303 4.55%
2024-08-26 0 22.00 21.95 22.00 21.90 22.35 6,219,944 137,213,327 22.060 19.67 19.62 19.67 19.58 19.98 6,956,968 19.723 -1.35%
2024-08-23 0 22.30 22.25 22.30 22.20 22.55 4,121,045 91,946,994 22.312 19.94 19.89 19.94 19.85 20.16 4,609,363 19.948 -0.89%
2024-08-22 0 22.50 22.45 22.50 21.85 22.60 6,965,380 155,907,318 22.383 20.12 20.07 20.12 19.54 20.21 7,790,734 20.012 1.58%
2024-08-21 0 22.15 22.10 22.15 21.85 22.30 5,993,337 132,225,431 22.062 19.80 19.76 19.80 19.54 19.94 6,703,510 19.725 -0.45%
2024-08-20 0 22.25 22.20 22.25 21.90 22.70 6,750,387 149,659,376 22.171 19.89 19.85 19.89 19.58 20.30 7,550,265 19.822 -1.33%
2024-08-19 0 22.55 22.50 22.55 22.35 22.75 5,770,000 130,002,900 22.531 20.16 20.12 20.16 19.98 20.34 6,453,709 20.144 0.22%
2024-08-16 0 22.50 22.45 22.50 22.50 23.15 10,718,720 243,576,862 22.724 20.12 20.07 20.12 20.12 20.70 11,988,821 20.317 -0.88%
2024-08-15 0 22.70 22.65 22.70 21.85 22.75 10,153,021 229,475,245 22.602 20.30 20.25 20.30 19.54 20.34 11,356,090 20.207 1.79%
2024-08-14 0 22.30 22.30 22.35 22.00 22.60 8,348,152 186,612,311 22.354 19.94 19.94 19.98 19.67 20.21 9,337,355 19.986 0.22%
2024-08-13 0 22.25 22.25 22.30 21.90 22.30 8,108,199 179,603,647 22.151 19.89 19.89 19.94 19.58 19.94 9,068,969 19.804 1.37%
2024-08-12 0 21.95 21.85 21.95 21.85 22.45 8,246,710 182,287,343 22.104 19.62 19.54 19.62 19.54 20.07 9,223,893 19.763 0.23%
2024-08-09 0 21.90 21.85 21.90 21.55 22.25 11,406,494 250,661,540 21.975 19.58 19.54 19.58 19.27 19.89 12,758,091 19.647 0.92%
2024-08-08 0 21.70 21.60 21.70 21.40 21.80 7,567,444 163,782,092 21.643 19.40 19.31 19.40 19.13 19.49 8,464,138 19.350 0.00%
2024-08-07 0 21.70 21.65 21.70 20.85 21.80 12,342,455 266,292,842 21.575 19.40 19.36 19.40 18.64 19.49 13,804,958 19.290 4.08%
2024-08-06 0 20.85 20.80 20.85 20.55 21.30 11,014,605 229,214,322 20.810 18.64 18.60 18.64 18.37 19.04 12,319,766 18.605 0.97%
2024-08-05 0 20.65 20.60 20.70 20.30 21.40 15,524,323 321,936,871 20.738 18.46 18.42 18.51 18.15 19.13 17,363,857 18.541 -3.50%
2024-08-02 0 21.40 21.35 21.45 20.95 21.60 13,651,634 290,772,377 21.300 19.13 19.09 19.18 18.73 19.31 15,269,266 19.043 -1.15%
2024-08-01 0 21.65 21.60 21.65 21.20 21.75 14,278,267 307,282,725 21.521 19.36 19.31 19.36 18.95 19.45 15,970,151 19.241 0.70%
2024-07-31 0 21.50 21.50 21.55 20.80 21.65 20,549,730 437,243,101 21.277 19.22 19.22 19.27 18.60 19.36 22,984,743 19.023 -1.15%
2024-07-30 0 21.75 21.75 21.80 21.35 21.95 11,189,572 241,929,552 21.621 19.45 19.45 19.49 19.09 19.62 12,515,466 19.330 -0.91%
2024-07-29 0 21.95 21.95 22.00 21.35 22.15 11,134,888 243,262,379 21.847 19.62 19.62 19.67 19.09 19.80 12,454,302 19.532 2.81%
2024-07-26 0 21.35 21.35 21.40 21.35 21.95 10,713,688 230,450,750 21.510 19.09 19.09 19.13 19.09 19.62 11,983,192 19.231 -1.61%
2024-07-25 0 21.70 21.65 21.70 21.50 22.50 11,979,550 261,265,513 21.809 19.40 19.36 19.40 19.22 20.12 13,399,051 19.499 -3.77%
2024-07-24 0 22.55 22.50 22.55 21.40 22.70 18,271,139 409,122,023 22.392 20.16 20.12 20.16 19.13 20.30 20,436,154 20.020 4.16%
2024-07-23 0 21.65 21.60 21.65 21.50 22.15 11,300,428 245,121,096 21.691 19.36 19.31 19.36 19.22 19.80 12,639,457 19.393 -1.59%
2024-07-22 0 22.00 21.95 22.00 21.05 22.00 10,075,736 217,172,560 21.554 19.67 19.62 19.67 18.82 19.67 11,269,647 19.271 1.85%
2024-07-19 0 21.60 21.55 21.60 21.40 22.15 17,644,804 382,540,590 21.680 19.31 19.27 19.31 19.13 19.80 19,735,602 19.383 -2.04%
2024-07-18 0 22.05 22.00 22.05 21.45 22.15 18,730,988 409,045,937 21.838 19.71 19.67 19.71 19.18 19.80 20,950,492 19.524 0.46%
2024-07-17 0 21.95 21.90 21.95 21.40 22.25 34,899,840 758,930,224 21.746 19.62 19.58 19.62 19.13 19.89 39,035,250 19.442 -0.90%
2024-07-16 0 22.15 22.15 22.20 22.05 22.60 11,217,732 249,658,906 22.256 19.80 19.80 19.85 19.71 20.21 12,546,962 19.898 -1.99%
2024-07-15 0 22.60 22.55 22.60 21.90 22.80 14,586,167 327,049,597 22.422 20.21 20.16 20.21 19.58 20.38 16,314,536 20.047 0.89%
2024-07-12 0 22.40 22.40 22.45 22.10 23.20 29,000,229 649,643,840 22.401 20.03 20.03 20.07 19.76 20.74 32,436,573 20.028 -2.61%
2024-07-11 0 23.00 22.95 23.00 22.80 23.65 23,820,406 547,453,515 22.983 20.56 20.52 20.56 20.38 21.14 26,642,974 20.548 -1.92%
2024-07-10 0 23.45 23.40 23.45 22.95 24.25 20,756,360 485,991,293 23.414 20.97 20.92 20.97 20.52 21.68 23,215,857 20.934 -3.10%
2024-07-09 0 24.20 24.20 24.25 23.85 24.45 13,356,467 322,376,188 24.136 21.64 21.64 21.68 21.32 21.86 14,939,124 21.579 -1.22%
2024-07-08 0 24.50 24.45 24.50 23.95 24.70 13,796,966 335,629,846 24.326 21.90 21.86 21.90 21.41 22.08 15,431,819 21.749 -0.81%
2024-07-05 0 24.70 24.70 24.75 24.60 25.35 8,891,254 220,854,746 24.840 22.08 22.08 22.13 21.99 22.66 9,944,811 22.208 -1.20%
2024-07-04 0 25.00 24.90 25.00 24.85 25.45 13,974,396 351,761,846 25.172 22.35 22.26 22.35 22.22 22.75 15,630,274 22.505 0.60%
2024-07-03 0 24.85 24.80 24.85 24.50 25.25 18,033,785 450,388,658 24.975 22.22 22.17 22.22 21.90 22.58 20,170,675 22.329 0.81%
2024-07-02 0 24.65 24.60 24.65 24.00 24.85 20,937,435 512,679,939 24.486 22.04 21.99 22.04 21.46 22.22 23,418,389 21.892 2.92%
2024-06-28 0 23.95 23.95 24.00 23.00 24.15 12,475,211 297,250,805 23.827 21.41 21.41 21.46 20.56 21.59 13,953,445 21.303 2.57%
2024-06-27 0 23.35 23.35 23.40 23.15 24.30 20,031,650 470,289,217 23.477 20.88 20.88 20.92 20.70 21.73 22,405,274 20.990 -3.51%
2024-06-26 0 24.20 24.15 24.20 24.00 24.55 11,799,795 286,349,106 24.267 21.64 21.59 21.64 21.46 21.95 13,197,996 21.696 -1.22%
2024-06-25 0 24.50 24.45 24.50 23.90 24.65 12,216,711 298,485,980 24.433 21.90 21.86 21.90 21.37 22.04 13,664,314 21.844 1.87%
2024-06-24 0 24.05 24.05 24.10 23.65 24.25 12,838,169 308,145,917 24.002 21.50 21.50 21.55 21.14 21.68 14,359,411 21.460 0.42%
2024-06-21 0 23.95 23.90 23.95 23.70 24.30 10,330,885 247,469,846 23.954 21.41 21.37 21.41 21.19 21.73 11,555,030 21.417 -0.62%
2024-06-20 0 24.10 24.05 24.10 23.70 24.20 10,897,714 262,141,010 24.055 21.55 21.50 21.55 21.19 21.64 12,189,024 21.506 1.26%
2024-06-19 0 23.80 23.75 23.80 23.15 23.85 11,976,017 281,558,689 23.510 21.28 21.23 21.28 20.70 21.32 13,395,099 21.020 2.59%
2024-06-18 0 23.20 23.15 23.20 22.70 23.45 9,939,122 229,678,266 23.109 20.74 20.70 20.74 20.30 20.97 11,116,845 20.660 1.31%
2024-06-17 0 22.90 22.85 22.90 22.55 23.55 20,942,400 482,039,789 23.017 20.47 20.43 20.47 20.16 21.06 23,423,942 20.579 -2.76%
2024-06-14 0 23.55 23.50 23.55 23.40 24.80 30,350,868 734,390,376 24.197 21.06 21.01 21.06 20.92 22.17 33,947,254 21.633 -1.88%
2024-06-13 0 24.00 23.95 24.00 23.20 24.10 16,996,212 404,782,447 23.816 21.46 21.41 21.46 20.74 21.55 19,010,156 21.293 3.67%
2024-06-12 0 23.15 23.10 23.15 22.75 23.30 9,805,611 226,412,005 23.090 20.70 20.65 20.70 20.34 20.83 10,967,514 20.644 0.87%
2024-06-11 0 22.95 22.90 22.95 22.85 23.95 18,590,840 431,840,762 23.229 20.52 20.47 20.52 20.43 21.41 20,793,737 20.768 -2.75%
2024-06-07 0 23.60 23.60 23.70 23.05 24.00 20,123,815 476,875,418 23.697 21.10 21.10 21.19 20.61 21.46 22,508,360 21.187 2.33%
2024-06-06 0 23.65 23.65 23.70 22.90 23.85 23,540,368 552,368,343 23.465 20.62 20.62 20.66 19.97 20.79 26,999,898 20.458 3.73%
2024-06-05 0 22.80 22.70 22.80 22.65 23.15 14,309,052 326,939,052 22.848 19.88 19.79 19.88 19.75 20.18 16,411,933 19.921 -0.87%
2024-06-04 0 23.00 23.00 23.05 22.10 23.15 12,063,300 273,444,602 22.668 20.05 20.05 20.10 19.27 20.18 13,836,142 19.763 1.77%
2024-06-03 0 22.60 22.55 22.60 22.00 22.80 10,800,370 242,621,388 22.464 19.70 19.66 19.70 19.18 19.88 12,387,610 19.586 2.03%
2024-05-31 0 22.15 22.15 22.20 22.05 22.65 15,174,808 338,291,291 22.293 19.31 19.31 19.36 19.22 19.75 17,404,922 19.437 -1.12%
2024-05-30 0 22.40 22.40 22.45 22.20 23.05 12,770,124 289,084,106 22.638 19.53 19.53 19.57 19.36 20.10 14,646,842 19.737 -0.44%
2024-05-29 0 22.50 22.50 22.55 22.25 22.90 12,826,659 289,967,534 22.607 19.62 19.62 19.66 19.40 19.97 14,711,685 19.710 -0.44%
2024-05-28 0 22.60 22.60 22.65 22.50 23.20 11,726,100 266,659,812 22.741 19.70 19.70 19.75 19.62 20.23 13,449,387 19.827 -1.09%
2024-05-27 0 22.85 22.80 22.85 22.10 23.05 24,558,551 557,546,457 22.703 19.92 19.88 19.92 19.27 20.10 28,167,715 19.794 3.16%
2024-05-24 0 22.15 22.10 22.15 21.45 22.30 17,413,063 384,404,392 22.076 19.31 19.27 19.31 18.70 19.44 19,972,115 19.247 2.78%
2024-05-23 0 21.55 21.50 21.55 21.25 21.65 7,706,230 165,400,106 21.463 18.79 18.75 18.79 18.53 18.88 8,838,750 18.713 -0.23%
2024-05-22 0 21.60 21.55 21.60 21.45 21.95 7,934,848 171,549,682 21.620 18.83 18.79 18.83 18.70 19.14 9,100,966 18.850 -0.46%
2024-05-21 0 21.70 21.65 21.70 21.55 22.15 9,611,287 209,033,923 21.749 18.92 18.88 18.92 18.79 19.31 11,023,777 18.962 -1.14%
2024-05-20 0 21.95 21.90 22.00 21.30 22.05 11,399,510 248,556,678 21.804 19.14 19.09 19.18 18.57 19.22 13,074,800 19.010 2.09%
2024-05-17 0 21.50 21.45 21.50 21.35 21.90 11,483,500 248,172,247 21.611 18.75 18.70 18.75 18.61 19.09 13,171,134 18.842 0.47%
2024-05-16 0 21.40 21.35 21.40 21.25 22.00 13,557,707 291,332,851 21.488 18.66 18.61 18.66 18.53 19.18 15,550,169 18.735 -1.83%
2024-05-14 0 21.80 21.80 21.85 21.35 21.85 16,843,652 364,984,696 21.669 19.01 19.01 19.05 18.61 19.05 19,319,022 18.893 1.40%
2024-05-13 0 21.50 21.45 21.50 20.90 21.55 16,838,829 358,902,760 21.314 18.75 18.70 18.75 18.22 18.79 19,313,490 18.583 1.90%
2024-05-10 0 21.10 21.05 21.10 20.00 21.20 27,857,574 580,324,676 20.832 18.40 18.35 18.40 17.44 18.48 31,951,568 18.163 6.03%
2024-05-09 0 19.90 19.86 19.90 19.36 19.96 10,380,077 205,822,732 19.829 17.35 17.32 17.35 16.88 17.40 11,905,550 17.288 2.26%
2024-05-08 0 19.46 19.46 19.48 19.38 19.78 12,732,555 249,252,335 19.576 16.97 16.97 16.98 16.90 17.25 14,603,752 17.068 0.93%
2024-05-07 0 19.28 19.26 19.28 19.22 19.50 8,914,045 172,295,594 19.329 16.81 16.79 16.81 16.76 17.00 10,224,067 16.852 -0.82%
2024-05-06 0 19.44 19.42 19.44 19.12 19.48 15,771,479 304,035,238 19.278 16.95 16.93 16.95 16.67 16.98 18,089,281 16.807 1.25%
2024-05-03 0 19.20 19.20 19.22 19.06 19.34 5,881,989 113,212,237 19.247 16.74 16.74 16.76 16.62 16.86 6,746,416 16.781 0.63%
2024-05-02 0 19.08 19.06 19.08 19.04 19.50 5,920,615 113,306,641 19.138 16.64 16.62 16.64 16.60 17.00 6,790,718 16.686 -2.15%
2024-04-30 0 19.50 19.50 19.52 19.34 19.86 16,386,537 320,577,859 19.564 17.00 17.00 17.02 16.86 17.32 18,794,729 17.057 0.62%
2024-04-29 0 19.38 19.36 19.38 19.26 19.74 15,675,462 303,617,761 19.369 16.90 16.88 16.90 16.79 17.21 17,979,153 16.887 -1.32%
2024-04-26 0 19.64 19.64 19.66 19.34 20.00 20,139,013 395,980,307 19.662 17.12 17.12 17.14 16.86 17.44 23,098,675 17.143 -0.91%
2024-04-25 0 19.82 19.80 19.82 19.56 19.96 11,267,014 223,146,576 19.805 17.28 17.26 17.28 17.05 17.40 12,922,832 17.268 0.71%
2024-04-24 0 19.68 19.68 19.70 19.62 20.35 18,159,400 361,211,219 19.891 17.16 17.16 17.18 17.11 17.74 20,828,135 17.342 0.61%
2024-04-23 0 19.56 19.54 19.56 19.48 19.82 11,922,205 234,025,510 19.629 17.05 17.04 17.05 16.98 17.28 13,674,311 17.114 -1.01%
2024-04-22 0 19.76 19.76 19.78 19.64 20.25 15,518,648 308,868,133 19.903 17.23 17.23 17.25 17.12 17.66 17,799,293 17.353 0.30%
2024-04-19 0 19.70 19.70 19.72 19.18 19.76 16,318,915 320,262,369 19.625 17.18 17.18 17.19 16.72 17.23 18,717,169 17.111 0.92%
2024-04-18 0 19.52 19.52 19.54 19.42 20.05 15,293,200 302,062,841 19.751 17.02 17.02 17.04 16.93 17.48 17,540,713 17.221 -0.81%
2024-04-17 0 19.68 19.66 19.68 19.08 19.70 12,575,026 244,931,509 19.478 17.16 17.14 17.16 16.64 17.18 14,423,072 16.982 2.71%
2024-04-16 0 19.16 19.16 19.18 19.04 19.48 16,270,787 312,485,853 19.205 16.71 16.71 16.72 16.60 16.98 18,661,968 16.745 -1.14%
2024-04-15 0 19.38 19.36 19.38 19.14 19.60 10,889,247 211,496,363 19.423 16.90 16.88 16.90 16.69 17.09 12,489,548 16.934 0.31%
2024-04-12 0 19.32 19.32 19.34 19.32 19.78 12,387,685 241,282,665 19.478 16.84 16.84 16.86 16.84 17.25 14,208,199 16.982 -1.33%
2024-04-11 0 19.58 19.58 19.60 19.12 19.68 17,131,389 334,511,755 19.526 17.07 17.07 17.09 16.67 17.16 19,649,045 17.024 1.66%
2024-04-10 0 19.26 19.26 19.28 18.62 19.34 19,734,227 377,046,719 19.106 16.79 16.79 16.81 16.23 16.86 22,634,401 16.658 3.44%
2024-04-09 0 18.62 18.62 18.64 18.44 18.84 9,780,264 182,178,029 18.627 16.23 16.23 16.25 16.08 16.43 11,217,587 16.240 -0.11%
2024-04-08 0 18.64 18.62 18.64 18.02 18.88 19,300,398 360,058,769 18.656 16.25 16.23 16.25 15.71 16.46 22,136,816 16.265 3.44%
2024-04-05 0 18.02 18.02 18.04 17.98 18.74 6,438,345 116,840,684 18.148 15.71 15.71 15.73 15.68 16.34 7,384,535 15.822 -3.84%
2024-04-03 0 18.74 18.74 18.76 18.28 18.82 13,573,306 253,353,229 18.666 16.34 16.34 16.36 15.94 16.41 15,568,061 16.274 1.74%
2024-04-02 0 18.42 18.42 18.44 18.30 19.06 18,996,725 353,811,813 18.625 16.06 16.06 16.08 15.96 16.62 21,788,514 16.238 0.88%
2024-03-28 0 18.26 18.24 18.26 17.80 18.30 17,677,008 319,877,939 18.096 15.92 15.90 15.92 15.52 15.96 20,274,850 15.777 2.13%
2024-03-27 0 17.88 17.88 17.90 17.62 17.98 13,256,721 236,883,750 17.869 15.59 15.59 15.61 15.36 15.68 15,204,950 15.579 0.34%
2024-03-26 0 17.82 17.80 17.82 17.66 18.06 13,507,723 241,324,120 17.866 15.54 15.52 15.54 15.40 15.75 15,492,840 15.576 -0.22%
2024-03-25 0 17.86 17.86 17.88 17.54 18.16 15,186,765 272,290,032 17.929 15.57 15.57 15.59 15.29 15.83 17,418,636 15.632 -0.45%
2024-03-22 0 17.94 17.92 17.94 17.50 18.14 18,254,674 325,312,013 17.821 15.64 15.62 15.64 15.26 15.82 20,937,410 15.537 -0.22%
2024-03-21 0 17.98 17.98 18.00 17.32 18.18 36,565,638 648,651,396 17.739 15.68 15.68 15.69 15.10 15.85 41,939,383 15.466 0.33%
2024-03-20 0 17.92 17.90 17.92 17.82 18.58 35,362,761 639,419,208 18.082 15.62 15.61 15.62 15.54 16.20 40,559,729 15.765 -3.86%
2024-03-19 0 18.64 18.62 18.64 18.60 18.92 9,050,958 169,452,697 18.722 16.25 16.23 16.25 16.22 16.50 10,381,101 16.323 -1.48%
2024-03-18 0 18.92 18.92 18.94 18.60 19.02 12,927,102 243,409,380 18.829 16.50 16.50 16.51 16.22 16.58 14,826,890 16.417 0.75%
2024-03-15 0 18.78 18.76 18.78 18.48 19.04 21,790,856 408,680,022 18.755 16.37 16.36 16.37 16.11 16.60 24,993,275 16.352 -0.63%
2024-03-14 0 18.90 18.88 18.90 18.60 18.94 12,135,781 228,572,459 18.835 16.48 16.46 16.48 16.22 16.51 13,919,275 16.421 0.85%
2024-03-13 0 18.74 18.74 18.78 18.10 18.88 11,527,838 215,296,153 18.676 16.34 16.34 16.37 15.78 16.46 13,221,988 16.283 2.74%
2024-03-12 0 18.24 18.22 18.24 18.02 18.50 14,065,903 256,133,208 18.210 15.90 15.89 15.90 15.71 16.13 16,133,051 15.876 -0.55%
2024-03-11 0 18.34 18.34 18.36 18.08 18.70 18,595,265 341,324,870 18.356 15.99 15.99 16.01 15.76 16.30 21,328,055 16.004 0.44%
2024-03-08 0 18.26 18.26 18.30 18.00 18.50 14,460,429 264,085,788 18.263 15.92 15.92 15.96 15.69 16.13 16,585,557 15.923 0.88%
2024-03-07 0 18.10 18.10 18.12 18.00 18.36 19,261,747 349,824,684 18.162 15.78 15.78 15.80 15.69 16.01 22,092,484 15.835 -0.44%
2024-03-06 0 18.18 18.18 18.20 17.66 18.38 17,613,975 319,922,499 18.163 15.85 15.85 15.87 15.40 16.02 20,202,553 15.836 3.30%
2024-03-05 0 17.60 17.60 17.62 17.48 18.02 14,795,737 262,758,248 17.759 15.34 15.34 15.36 15.24 15.71 16,970,142 15.484 -1.12%
2024-03-04 0 17.80 17.78 17.80 17.00 17.82 15,915,298 280,306,477 17.612 15.52 15.50 15.52 14.82 15.54 18,254,236 15.356 4.22%
2024-03-01 0 17.08 17.08 17.12 16.68 17.24 7,074,005 120,907,915 17.092 14.89 14.89 14.93 14.54 15.03 8,113,612 14.902 1.07%
2024-02-29 0 16.90 16.90 16.92 16.86 17.30 10,766,038 183,363,168 17.032 14.73 14.73 14.75 14.70 15.08 12,348,232 14.849 -1.52%
2024-02-28 0 17.16 17.16 17.18 16.80 17.32 10,323,030 176,627,917 17.110 14.96 14.96 14.98 14.65 15.10 11,840,119 14.918 1.66%
2024-02-27 0 16.88 16.88 16.90 16.70 17.06 11,592,682 195,546,535 16.868 14.72 14.72 14.73 14.56 14.87 13,296,361 14.707 0.12%
2024-02-26 0 16.86 16.86 16.88 16.78 17.26 12,619,323 213,522,772 16.920 14.70 14.70 14.72 14.63 15.05 14,473,879 14.752 -2.09%
2024-02-23 0 17.22 17.20 17.22 17.16 17.50 12,764,815 220,602,294 17.282 15.01 15.00 15.01 14.96 15.26 14,640,753 15.068 -0.69%
2024-02-22 0 17.34 17.32 17.34 16.62 17.34 19,686,871 336,464,036 17.091 15.12 15.10 15.12 14.49 15.12 22,580,085 14.901 3.46%
2024-02-21 0 16.76 16.72 16.76 16.54 16.94 15,534,699 260,915,229 16.796 14.61 14.58 14.61 14.42 14.77 17,817,703 14.644 0.60%
2024-02-20 0 16.66 16.60 16.66 15.96 16.74 19,111,736 316,258,803 16.548 14.53 14.47 14.53 13.92 14.60 21,920,427 14.428 4.12%
2024-02-19 0 16.00 15.98 16.00 15.64 16.14 16,217,383 258,740,055 15.955 13.95 13.93 13.95 13.64 14.07 18,600,716 13.910 3.36%
2024-02-16 0 15.48 15.48 15.52 15.20 15.60 6,412,927 99,241,399 15.475 13.50 13.50 13.53 13.25 13.60 7,355,381 13.492 1.98%
2024-02-15 0 15.18 15.18 15.20 15.04 15.34 3,935,155 59,789,719 15.194 13.23 13.23 13.25 13.11 13.37 4,513,472 13.247 -0.52%
2024-02-14 0 15.26 15.26 15.30 15.24 15.70 6,406,145 98,296,533 15.344 13.30 13.30 13.34 13.29 13.69 7,347,602 13.378 -2.80%
2024-02-09 0 15.70 15.70 15.72 15.54 15.98 1,847,333 28,947,121 15.670 13.69 13.69 13.71 13.55 13.93 2,118,820 13.662 -1.75%
2024-02-08 0 15.98 15.98 16.00 15.94 16.20 8,856,591 142,367,997 16.075 13.93 13.93 13.95 13.90 14.12 10,158,170 14.015 -0.50%
2024-02-07 0 16.06 16.04 16.06 15.62 16.20 11,993,557 192,276,939 16.032 14.00 13.98 14.00 13.62 14.12 13,756,149 13.978 1.13%
2024-02-06 0 15.88 15.86 15.88 15.30 15.88 11,224,050 175,289,593 15.617 13.85 13.83 13.85 13.34 13.85 12,873,554 13.616 3.39%
2024-02-05 0 15.36 15.34 15.38 15.12 15.54 13,561,346 207,786,241 15.322 13.39 13.37 13.41 13.18 13.55 15,554,343 13.359 -1.79%
2024-02-02 0 15.64 15.62 15.64 15.52 15.94 12,783,795 201,339,633 15.750 13.64 13.62 13.64 13.53 13.90 14,662,522 13.732 -0.13%
2024-02-01 0 15.66 15.64 15.66 15.60 15.94 10,219,179 160,861,146 15.741 13.65 13.64 13.65 13.60 13.90 11,721,006 13.724 -0.89%
2024-01-31 0 15.80 15.78 15.80 15.36 15.98 17,787,026 281,138,776 15.806 13.78 13.76 13.78 13.39 13.93 20,401,036 13.781 1.80%
2024-01-30 0 15.52 15.52 15.54 15.44 15.86 8,636,194 134,975,378 15.629 13.53 13.53 13.55 13.46 13.83 9,905,383 13.626 -1.90%
2024-01-29 0 15.82 15.80 15.82 15.70 16.10 16,838,592 268,389,151 15.939 13.79 13.78 13.79 13.69 14.04 19,313,219 13.897 -0.25%
2024-01-26 0 15.86 15.86 15.90 15.80 16.12 12,377,251 197,383,533 15.947 13.83 13.83 13.86 13.78 14.05 14,196,232 13.904 -1.12%
2024-01-25 0 16.04 16.00 16.04 15.88 16.24 16,679,653 266,941,911 16.004 13.98 13.95 13.98 13.85 14.16 19,130,922 13.953 0.00%
2024-01-24 0 16.04 16.02 16.04 15.22 16.10 12,324,476 193,118,757 15.670 13.98 13.97 13.98 13.27 14.04 14,135,701 13.662 5.53%
2024-01-23 0 15.20 15.18 15.20 14.64 15.30 11,825,856 178,329,781 15.080 13.25 13.23 13.25 12.76 13.34 13,563,803 13.147 1.74%
2024-01-22 0 14.94 14.92 14.94 14.84 15.44 11,498,809 173,802,059 15.115 13.03 13.01 13.03 12.94 13.46 13,188,692 13.178 -2.23%
2024-01-19 0 15.28 15.26 15.28 15.12 15.56 10,570,256 161,460,511 15.275 13.32 13.30 13.32 13.18 13.57 12,123,678 13.318 -2.05%
2024-01-18 0 15.60 15.60 15.62 15.24 15.66 16,478,489 255,011,087 15.475 13.60 13.60 13.62 13.29 13.65 18,900,194 13.493 0.52%
2024-01-17 0 15.52 15.52 15.54 15.50 16.20 15,366,501 242,391,165 15.774 13.53 13.53 13.55 13.51 14.12 17,624,787 13.753 -4.32%
2024-01-16 0 16.22 16.22 16.28 16.04 16.38 8,883,179 144,311,753 16.246 14.14 14.14 14.19 13.98 14.28 10,188,665 14.164 0.00%
2024-01-15 0 16.22 16.20 16.24 16.02 16.34 12,023,237 195,333,242 16.246 14.14 14.12 14.16 13.97 14.25 13,790,191 14.165 0.62%
2024-01-12 0 16.12 16.06 16.12 15.72 16.14 8,692,065 139,372,831 16.035 14.05 14.00 14.05 13.71 14.07 9,969,465 13.980 1.90%
2024-01-11 0 15.82 15.82 15.84 15.68 16.06 5,442,952 86,449,167 15.883 13.79 13.79 13.81 13.67 14.00 6,242,857 13.848 0.13%
2024-01-10 0 15.80 15.80 15.82 15.52 15.86 7,595,328 119,482,735 15.731 13.78 13.78 13.79 13.53 13.83 8,711,550 13.715 0.13%
2024-01-09 0 15.78 15.78 15.80 15.72 16.18 16,240,681 258,604,182 15.923 13.76 13.76 13.78 13.71 14.11 18,627,438 13.883 -0.25%
2024-01-08 0 15.82 15.82 15.84 15.68 15.88 12,684,486 200,276,234 15.789 13.79 13.79 13.81 13.67 13.85 14,548,618 13.766 0.00%
2024-01-05 0 15.82 15.80 15.82 15.74 16.00 11,316,899 179,615,562 15.871 13.79 13.78 13.79 13.72 13.95 12,980,049 13.838 -0.13%
2024-01-04 0 15.84 15.80 15.84 15.66 15.90 4,168,855 65,636,930 15.745 13.81 13.78 13.81 13.65 13.86 4,781,517 13.727 0.00%
2024-01-03 0 15.84 15.84 15.86 15.70 15.92 5,419,178 85,835,400 15.839 13.81 13.81 13.83 13.69 13.88 6,215,589 13.810 0.00%
2024-01-02 0 15.84 15.82 15.84 15.62 15.92 6,931,057 109,409,084 15.785 13.81 13.79 13.81 13.62 13.88 7,949,656 13.763 1.28%
2023-12-29 0 15.64 15.62 15.64 15.34 15.64 5,827,289 90,482,108 15.527 13.64 13.62 13.64 13.37 13.64 6,683,677 13.538 1.03%
2023-12-28 0 15.48 15.46 15.48 15.20 15.52 7,302,000 112,604,520 15.421 13.50 13.48 13.50 13.25 13.53 8,375,114 13.445 1.44%
2023-12-27 0 15.26 15.24 15.26 15.12 15.42 8,210,712 125,321,871 15.263 13.30 13.29 13.30 13.18 13.44 9,417,371 13.308 0.39%
2023-12-22 0 15.20 15.18 15.20 15.14 15.70 15,845,734 243,597,483 15.373 13.25 13.23 13.25 13.20 13.69 18,174,449 13.403 -2.06%
2023-12-21 0 15.52 15.50 15.52 15.32 15.56 10,879,751 168,341,319 15.473 13.53 13.51 13.53 13.36 13.57 12,478,657 13.490 0.78%
2023-12-20 0 15.40 15.40 15.44 15.18 15.62 12,060,814 186,204,984 15.439 13.43 13.43 13.46 13.23 13.62 13,833,291 13.461 1.99%
2023-12-19 0 15.10 15.10 15.12 14.98 15.16 7,866,662 118,581,340 15.074 13.17 13.17 13.18 13.06 13.22 9,022,759 13.142 0.27%
2023-12-18 0 15.06 15.06 15.08 14.92 15.18 5,833,445 88,053,667 15.095 13.13 13.13 13.15 13.01 13.23 6,690,737 13.161 0.00%
2023-12-15 0 15.06 15.04 15.06 14.94 15.36 13,979,942 211,383,238 15.121 13.13 13.11 13.13 13.03 13.39 16,034,457 13.183 -0.26%
2023-12-14 0 15.10 15.06 15.10 14.92 15.24 5,884,356 88,537,549 15.046 13.17 13.13 13.17 13.01 13.29 6,749,130 13.118 0.00%
2023-12-13 0 15.10 15.06 15.10 14.88 15.14 5,788,166 87,011,250 15.033 13.17 13.13 13.17 12.97 13.20 6,638,804 13.106 0.40%
2023-12-12 0 15.04 15.04 15.06 14.96 15.16 4,730,663 71,281,827 15.068 13.11 13.11 13.13 13.04 13.22 5,425,889 13.137 -0.40%
2023-12-11 0 15.10 15.08 15.10 14.62 15.10 7,289,145 108,816,596 14.929 13.17 13.15 13.17 12.75 13.17 8,360,369 13.016 0.80%
2023-12-08 0 14.98 14.98 15.00 14.92 15.16 3,565,786 53,671,788 15.052 13.06 13.06 13.08 13.01 13.22 4,089,820 13.123 -0.27%
2023-12-07 0 15.02 14.98 15.02 14.80 15.14 6,155,075 91,967,913 14.942 13.10 13.06 13.10 12.90 13.20 7,059,635 13.027 0.13%
2023-12-06 0 15.00 14.98 15.00 14.64 15.04 4,982,812 74,276,100 14.907 13.08 13.06 13.08 12.76 13.11 5,715,094 12.996 1.35%
2023-12-05 0 14.80 14.78 14.80 14.62 14.92 7,820,408 115,696,538 14.794 12.90 12.89 12.90 12.75 13.01 8,969,708 12.899 0.27%
2023-12-04 0 14.76 14.74 14.76 14.70 15.06 7,499,041 110,888,935 14.787 12.87 12.85 12.87 12.82 13.13 8,601,112 12.892 -0.94%
2023-12-01 0 14.90 14.90 14.92 14.86 15.20 9,140,200 137,262,189 15.017 12.99 12.99 13.01 12.96 13.25 10,483,458 13.093 -1.06%
2023-11-30 0 15.06 15.04 15.06 14.74 15.16 11,749,949 176,339,982 15.008 13.13 13.11 13.13 12.85 13.22 13,476,740 13.085 1.62%
2023-11-29 0 14.82 14.78 14.82 14.66 15.02 10,785,542 159,314,666 14.771 12.92 12.89 12.92 12.78 13.10 12,370,603 12.878 -0.67%
2023-11-28 0 15.42 15.42 15.44 15.34 15.54 7,871,017 121,608,544 15.450 13.01 13.01 13.03 12.94 13.11 9,330,293 13.034 -0.13%
2023-11-27 0 15.44 15.42 15.44 15.18 15.44 8,423,763 128,961,910 15.309 13.03 13.01 13.03 12.81 13.03 9,985,517 12.915 -0.26%
2023-11-24 0 15.48 15.48 15.50 15.30 15.72 8,448,070 130,595,954 15.459 13.06 13.06 13.08 12.91 13.26 10,014,331 13.041 -2.03%
2023-11-23 0 15.80 15.78 15.82 15.54 15.86 6,260,498 98,397,613 15.717 13.33 13.31 13.35 13.11 13.38 7,421,186 13.259 0.25%
2023-11-22 0 15.76 15.74 15.76 15.68 15.88 4,662,090 73,517,448 15.769 13.30 13.28 13.30 13.23 13.40 5,526,435 13.303 -0.76%
2023-11-21 0 15.88 15.86 15.88 15.84 16.24 8,492,378 135,761,103 15.986 13.40 13.38 13.40 13.36 13.70 10,066,853 13.486 -0.38%
2023-11-20 0 15.94 15.92 15.94 15.70 16.02 8,177,725 130,020,043 15.899 13.45 13.43 13.45 13.24 13.51 9,693,864 13.413 1.01%
2023-11-17 0 15.78 15.78 15.80 15.72 16.00 9,502,940 150,491,940 15.836 13.31 13.31 13.33 13.26 13.50 11,264,772 13.360 -1.25%
2023-11-16 0 15.98 15.96 15.98 15.80 16.12 10,971,458 175,299,737 15.978 13.48 13.46 13.48 13.33 13.60 13,005,552 13.479 0.63%
2023-11-15 0 15.88 15.86 15.88 15.46 16.00 13,860,755 219,052,830 15.804 13.40 13.38 13.40 13.04 13.50 16,430,520 13.332 2.32%
2023-11-14 0 15.52 15.46 15.52 15.26 15.58 11,045,986 170,702,885 15.454 13.09 13.04 13.09 12.87 13.14 13,093,897 13.037 1.17%
2023-11-13 0 15.34 15.32 15.34 15.10 15.56 12,697,475 194,889,703 15.349 12.94 12.92 12.94 12.74 13.13 15,051,570 12.948 0.26%
2023-11-10 0 15.30 15.28 15.30 14.64 15.38 18,409,711 277,878,175 15.094 12.91 12.89 12.91 12.35 12.97 21,822,847 12.733 3.38%
2023-11-09 0 14.80 14.80 14.82 14.58 14.88 3,880,957 57,409,945 14.793 12.49 12.49 12.50 12.30 12.55 4,600,481 12.479 0.82%
2023-11-08 0 14.68 14.66 14.68 14.64 14.92 4,112,544 60,675,397 14.754 12.38 12.37 12.38 12.35 12.59 4,875,004 12.446 -0.27%
2023-11-07 0 14.72 14.70 14.72 14.70 14.98 5,321,907 78,663,994 14.781 12.42 12.40 12.42 12.40 12.64 6,308,581 12.469 -1.21%
2023-11-06 0 14.90 14.90 14.92 14.80 15.30 10,637,032 158,894,063 14.938 12.57 12.57 12.59 12.49 12.91 12,609,123 12.602 -1.32%
2023-11-03 0 15.10 15.04 15.10 14.90 15.14 4,905,527 73,954,662 15.076 12.74 12.69 12.74 12.57 12.77 5,815,005 12.718 1.62%
2023-11-02 0 14.86 14.86 14.90 14.86 15.18 4,526,377 67,861,873 14.993 12.54 12.54 12.57 12.54 12.81 5,365,561 12.648 -0.93%
2023-11-01 0 15.00 15.00 15.04 14.90 15.18 4,677,607 70,358,421 15.042 12.65 12.65 12.69 12.57 12.81 5,544,829 12.689 -1.06%
2023-10-31 0 15.16 15.14 15.16 14.94 15.46 13,816,303 210,169,384 15.212 12.79 12.77 12.79 12.60 13.04 16,377,827 12.833 1.20%
2023-10-30 0 14.98 14.96 14.98 14.76 14.98 5,298,247 78,929,140 14.897 12.64 12.62 12.64 12.45 12.64 6,280,535 12.567 0.27%
2023-10-27 0 14.94 14.92 14.94 14.56 15.04 8,047,230 119,827,840 14.891 12.60 12.59 12.60 12.28 12.69 9,539,176 12.562 2.19%
2023-10-26 0 14.62 14.62 14.64 14.00 14.88 14,587,282 212,965,395 14.599 12.33 12.33 12.35 11.81 12.55 17,291,745 12.316 4.13%
2023-10-25 0 14.04 14.02 14.04 14.02 14.42 6,682,882 94,832,176 14.190 11.84 11.83 11.84 11.83 12.16 7,921,879 11.971 -0.71%
2023-10-24 0 14.14 14.14 14.16 14.02 14.40 11,631,250 164,427,754 14.137 11.93 11.93 11.95 11.83 12.15 13,787,668 11.926 -2.08%
2023-10-20 0 14.44 14.42 14.44 14.08 14.56 7,497,943 108,216,063 14.433 12.18 12.16 12.18 11.88 12.28 8,888,052 12.175 1.12%
2023-10-19 0 14.28 14.26 14.28 14.20 14.44 11,452,422 163,803,854 14.303 12.05 12.03 12.05 11.98 12.18 13,575,686 12.066 -0.42%
2023-10-18 0 14.34 14.32 14.34 14.24 14.62 7,197,280 103,470,913 14.376 12.10 12.08 12.10 12.01 12.33 8,531,646 12.128 -2.18%
2023-10-17 0 14.66 14.64 14.66 14.34 14.68 5,882,905 85,896,102 14.601 12.37 12.35 12.37 12.10 12.38 6,973,588 12.317 1.95%
2023-10-16 0 14.38 14.36 14.38 14.32 14.60 6,856,607 98,899,342 14.424 12.13 12.11 12.13 12.08 12.32 8,127,813 12.168 -0.83%
2023-10-13 0 14.50 14.48 14.50 14.48 14.74 6,156,120 89,883,430 14.601 12.23 12.22 12.23 12.22 12.43 7,297,456 12.317 -0.96%
2023-10-12 0 14.64 14.64 14.66 14.60 14.82 7,174,060 105,501,941 14.706 12.35 12.35 12.37 12.32 12.50 8,504,121 12.406 -0.14%
2023-10-11 0 14.66 14.66 14.68 14.54 14.76 5,924,548 86,758,478 14.644 12.37 12.37 12.38 12.27 12.45 7,022,951 12.354 1.81%
2023-10-10 0 14.40 14.40 14.42 14.40 14.84 6,982,565 101,709,536 14.566 12.15 12.15 12.16 12.15 12.52 8,277,123 12.288 -0.55%
2023-10-09 0 14.48 14.48 14.50 14.26 14.66 4,566,738 66,095,385 14.473 12.22 12.22 12.23 12.03 12.37 5,413,405 12.210 0.42%
2023-10-06 0 14.42 14.40 14.42 14.32 14.64 2,535,722 36,753,821 14.494 12.16 12.15 12.16 12.08 12.35 3,005,841 12.227 0.70%
2023-10-05 0 14.32 14.30 14.32 14.16 14.42 3,105,062 44,378,820 14.292 12.08 12.06 12.08 11.95 12.16 3,680,736 12.057 -0.28%
2023-10-04 0 14.36 14.34 14.36 14.14 14.42 4,250,351 60,845,077 14.315 12.11 12.10 12.11 11.93 12.16 5,038,360 12.076 -1.24%
2023-10-03 0 14.54 14.54 14.56 14.34 14.94 5,874,136 85,308,729 14.523 12.27 12.27 12.28 12.10 12.60 6,963,193 12.251 -2.68%
2023-09-29 0 14.94 14.92 14.94 14.64 15.08 9,905,849 147,808,168 14.921 12.60 12.59 12.60 12.35 12.72 11,742,380 12.588 2.19%
2023-09-28 0 14.62 14.60 14.62 14.46 14.80 10,224,323 148,976,631 14.571 12.33 12.32 12.33 12.20 12.49 12,119,899 12.292 -0.41%
2023-09-27 0 14.68 14.66 14.68 14.54 14.76 6,640,881 97,067,614 14.617 12.38 12.37 12.38 12.27 12.45 7,872,091 12.331 0.96%
2023-09-26 0 14.54 14.54 14.56 14.50 14.96 12,358,944 180,559,553 14.610 12.27 12.27 12.28 12.23 12.62 14,650,276 12.325 -2.02%
2023-09-25 0 14.84 14.84 14.86 14.72 15.10 8,998,030 133,578,009 14.845 12.52 12.52 12.54 12.42 12.74 10,666,253 12.523 -0.67%
2023-09-22 0 14.94 14.94 14.96 14.86 15.14 9,699,002 145,089,116 14.959 12.60 12.60 12.62 12.54 12.77 11,497,184 12.620 -0.53%
2023-09-21 0 15.02 15.00 15.02 14.98 15.24 6,220,421 93,645,936 15.055 12.67 12.65 12.67 12.64 12.86 7,373,679 12.700 -0.66%
2023-09-20 0 15.12 15.10 15.12 15.08 15.46 7,017,174 106,663,542 15.200 12.76 12.74 12.76 12.72 13.04 8,318,149 12.823 -1.31%
2023-09-19 0 15.32 15.32 15.34 15.10 15.34 8,216,000 125,315,992 15.253 12.92 12.92 12.94 12.74 12.94 9,739,235 12.867 0.92%
2023-09-18 0 15.18 15.18 15.20 15.06 15.34 7,041,262 106,779,081 15.165 12.81 12.81 12.82 12.70 12.94 8,346,703 12.793 -0.91%
2023-09-15 0 15.32 15.32 15.34 15.22 15.64 11,438,549 175,878,527 15.376 12.92 12.92 12.94 12.84 13.19 13,559,241 12.971 -0.65%
2023-09-14 0 15.42 15.40 15.42 15.22 15.86 12,823,640 199,658,044 15.570 13.01 12.99 13.01 12.84 13.38 15,201,126 13.134 0.92%
2023-09-13 0 15.28 15.26 15.28 14.98 15.32 10,371,260 157,343,026 15.171 12.89 12.87 12.89 12.64 12.92 12,294,078 12.798 0.92%
2023-09-12 0 15.14 15.14 15.16 14.96 15.24 4,810,382 72,893,449 15.153 12.77 12.77 12.79 12.62 12.86 5,702,220 12.783 0.53%
2023-09-11 0 15.06 15.06 15.08 15.02 15.58 12,247,872 186,632,143 15.238 12.70 12.70 12.72 12.67 13.14 14,518,611 12.855 -0.53%
2023-09-07 0 15.14 15.14 15.16 15.10 15.44 5,681,825 86,371,094 15.201 12.77 12.77 12.79 12.74 13.03 6,735,228 12.824 -0.66%
2023-09-06 0 15.24 15.24 15.26 15.10 15.38 8,056,920 122,786,731 15.240 12.86 12.86 12.87 12.74 12.97 9,550,662 12.856 -0.39%
2023-09-05 0 15.30 15.28 15.32 15.12 15.56 10,819,198 166,521,674 15.391 12.91 12.89 12.92 12.76 13.13 12,825,063 12.984 1.38%
2023-09-04 0 15.42 15.40 15.42 14.96 15.54 25,645,324 389,616,254 15.193 12.73 12.72 12.73 12.35 12.83 31,060,626 12.544 0.39%
2023-08-31 0 15.36 15.36 15.38 15.10 15.58 22,073,779 339,792,551 15.394 12.68 12.68 12.70 12.47 12.86 26,734,908 12.710 1.72%
2023-08-30 0 15.10 15.08 15.10 15.04 15.84 44,213,570 675,733,731 15.283 12.47 12.45 12.47 12.42 13.08 53,549,768 12.619 -4.67%
2023-08-29 0 15.84 15.82 15.84 15.62 15.90 11,007,590 173,585,731 15.770 13.08 13.06 13.08 12.90 13.13 13,331,968 13.020 0.89%
2023-08-28 0 15.70 15.70 15.72 15.66 16.58 22,546,369 357,143,994 15.840 12.96 12.96 12.98 12.93 13.69 27,307,291 13.079 -2.85%
2023-08-25 0 16.16 16.16 16.18 15.70 16.24 14,216,340 228,785,723 16.093 13.34 13.34 13.36 12.96 13.41 17,218,282 13.287 1.76%
2023-08-24 0 15.88 15.88 15.90 15.62 16.20 12,243,191 194,479,510 15.885 13.11 13.11 13.13 12.90 13.38 14,828,480 13.115 -1.12%
2023-08-23 0 16.06 16.06 16.08 15.90 16.46 13,235,000 213,170,063 16.107 13.26 13.26 13.28 13.13 13.59 16,029,721 13.298 -0.50%
2023-08-22 0 16.14 16.14 16.18 15.72 16.50 19,596,713 315,893,616 16.120 13.33 13.33 13.36 12.98 13.62 23,734,782 13.309 2.15%
2023-08-21 0 15.80 15.76 15.80 15.62 16.02 14,920,357 235,342,447 15.773 13.05 13.01 13.05 12.90 13.23 18,070,960 13.023 -1.62%
2023-08-18 0 16.06 16.06 16.08 16.00 16.40 9,875,012 159,517,698 16.154 13.26 13.26 13.28 13.21 13.54 11,960,233 13.337 -0.12%
2023-08-17 0 16.08 16.06 16.08 15.88 16.22 6,646,200 106,919,278 16.087 13.28 13.26 13.28 13.11 13.39 8,049,621 13.283 -0.86%
2023-08-16 0 16.22 16.22 16.24 16.14 16.40 9,952,902 161,733,122 16.250 13.39 13.39 13.41 13.33 13.54 12,054,570 13.417 -1.10%
2023-08-15 0 16.40 16.40 16.42 16.24 16.76 6,860,183 113,430,610 16.535 13.54 13.54 13.56 13.41 13.84 8,308,789 13.652 -0.24%
2023-08-14 0 16.44 16.44 16.46 16.12 16.58 8,284,158 135,596,980 16.368 13.57 13.57 13.59 13.31 13.69 10,033,452 13.514 -0.36%
2023-08-11 0 16.50 16.48 16.50 16.42 16.72 8,219,542 135,595,984 16.497 13.62 13.61 13.62 13.56 13.80 9,955,192 13.621 -0.84%
2023-08-10 0 16.64 16.62 16.64 16.38 16.78 5,666,700 94,372,130 16.654 13.74 13.72 13.74 13.52 13.85 6,863,288 13.750 0.24%
2023-08-09 0 16.60 16.56 16.60 16.32 16.60 5,820,602 95,805,484 16.460 13.71 13.67 13.71 13.47 13.71 7,049,688 13.590 0.24%
2023-08-08 0 16.56 16.54 16.56 16.46 16.78 5,582,150 92,522,878 16.575 13.67 13.66 13.67 13.59 13.85 6,760,884 13.685 -0.84%
2023-08-07 0 16.70 16.70 16.74 16.36 16.88 8,432,008 140,626,742 16.678 13.79 13.79 13.82 13.51 13.94 10,212,522 13.770 0.36%
2023-08-04 0 16.64 16.64 16.66 16.60 16.92 8,001,022 133,771,415 16.719 13.74 13.74 13.76 13.71 13.97 9,690,529 13.804 -0.24%
2023-08-03 0 16.68 16.68 16.72 16.64 16.98 5,991,819 100,781,159 16.820 13.77 13.77 13.80 13.74 14.02 7,257,060 13.887 -0.60%
2023-08-02 0 16.78 16.78 16.80 16.72 17.24 8,116,041 136,897,548 16.868 13.85 13.85 13.87 13.80 14.23 9,829,835 13.927 -1.87%
2023-08-01 0 17.10 17.08 17.10 16.80 17.30 13,711,605 235,008,896 17.139 14.12 14.10 14.12 13.87 14.28 16,606,966 14.151 1.42%
2023-07-31 0 16.86 16.86 16.88 16.58 16.96 14,539,796 244,252,299 16.799 13.92 13.92 13.94 13.69 14.00 17,610,039 13.870 1.69%
2023-07-28 0 16.58 16.56 16.58 16.52 16.72 25,692,187 427,004,728 16.620 13.69 13.67 13.69 13.64 13.80 31,117,384 13.722 0.00%
2023-07-27 0 16.58 16.58 16.60 16.50 17.08 21,172,527 352,144,707 16.632 13.69 13.69 13.71 13.62 14.10 25,643,347 13.732 -2.36%
2023-07-26 0 16.98 16.96 16.98 16.82 17.10 8,836,645 149,952,925 16.969 14.02 14.00 14.02 13.89 14.12 10,702,603 14.011 1.19%
2023-07-25 0 16.78 16.76 16.78 16.64 17.50 30,203,392 508,738,156 16.844 13.85 13.84 13.85 13.74 14.45 36,581,181 13.907 -2.56%
2023-07-24 0 17.22 17.20 17.22 16.86 17.38 6,613,494 113,807,185 17.208 14.22 14.20 14.22 13.92 14.35 8,010,008 14.208 1.29%
2023-07-21 0 17.00 17.00 17.02 16.98 17.22 4,273,203 72,905,699 17.061 14.04 14.04 14.05 14.02 14.22 5,175,538 14.087 -0.12%
2023-07-20 0 17.02 17.00 17.02 16.90 17.50 13,925,727 239,812,775 17.221 14.05 14.04 14.05 13.95 14.45 16,866,303 14.218 -2.07%
2023-07-19 0 17.38 17.38 17.40 17.20 17.74 14,672,993 254,684,027 17.357 14.35 14.35 14.37 14.20 14.65 17,771,362 14.331 -2.58%
2023-07-18 0 17.84 17.84 17.86 17.66 18.30 10,146,548 180,966,023 17.835 14.73 14.73 14.75 14.58 15.11 12,289,107 14.726 -2.30%
2023-07-14 0 18.26 18.24 18.26 17.80 18.28 5,467,482 98,767,542 18.065 15.08 15.06 15.08 14.70 15.09 6,622,003 14.915 1.67%
2023-07-13 0 17.96 17.96 17.98 17.88 18.34 7,676,040 138,295,938 18.017 14.83 14.83 14.85 14.76 15.14 9,296,923 14.875 -0.77%
2023-07-12 0 18.10 18.08 18.10 18.04 18.40 12,317,061 224,275,167 18.209 14.94 14.93 14.94 14.89 15.19 14,917,948 15.034 0.33%
2023-07-11 0 18.04 17.96 18.04 17.70 18.04 9,277,105 166,548,333 17.953 14.89 14.83 14.89 14.61 14.89 11,236,071 14.823 1.23%
2023-07-10 0 17.82 17.82 17.84 17.64 18.00 7,410,341 132,149,197 17.833 14.71 14.71 14.73 14.56 14.86 8,975,119 14.724 2.41%
2023-07-07 0 17.40 17.38 17.40 17.32 17.62 4,607,277 80,348,525 17.440 14.37 14.35 14.37 14.30 14.55 5,580,156 14.399 -1.02%
2023-07-06 0 17.58 17.56 17.58 17.50 17.92 6,628,200 117,008,574 17.653 14.51 14.50 14.51 14.45 14.80 8,027,820 14.575 -1.12%
2023-07-05 0 17.78 17.74 17.78 17.60 17.88 4,232,007 75,145,215 17.756 14.68 14.65 14.68 14.53 14.76 5,125,643 14.661 0.23%
2023-07-04 0 17.74 17.72 17.74 17.52 17.88 5,206,000 92,168,520 17.704 14.65 14.63 14.65 14.47 14.76 6,305,306 14.618 0.34%
2023-07-03 0 17.68 17.66 17.68 17.62 17.92 7,930,725 140,675,403 17.738 14.60 14.58 14.60 14.55 14.80 9,605,388 14.645 -0.11%
2023-06-30 0 17.70 17.66 17.70 17.46 17.80 8,238,535 145,358,762 17.644 14.61 14.58 14.61 14.42 14.70 9,978,195 14.568 1.37%
2023-06-29 0 17.46 17.44 17.46 17.34 17.64 7,346,037 128,305,306 17.466 14.42 14.40 14.42 14.32 14.56 8,897,236 14.421 0.69%
2023-06-28 0 17.34 17.32 17.36 17.02 17.48 5,947,312 103,194,924 17.352 14.32 14.30 14.33 14.05 14.43 7,203,155 14.326 1.52%
2023-06-27 0 17.08 17.08 17.10 17.06 17.44 6,031,612 103,733,843 17.198 14.10 14.10 14.12 14.09 14.40 7,305,255 14.200 -1.16%
2023-06-26 0 17.28 17.28 17.30 16.46 17.54 18,595,255 320,422,128 17.231 14.27 14.27 14.28 13.59 14.48 22,521,854 14.227 5.88%
2023-06-23 0 16.32 16.32 16.36 16.26 17.22 10,605,873 174,985,062 16.499 13.47 13.47 13.51 13.43 14.22 12,845,424 13.622 -4.78%
2023-06-21 0 17.14 17.12 17.14 16.96 17.30 8,385,770 143,481,788 17.110 14.15 14.14 14.15 14.00 14.28 10,156,521 14.127 -0.81%
2023-06-20 0 17.28 17.26 17.28 17.08 17.40 7,994,140 137,849,698 17.244 14.27 14.25 14.27 14.10 14.37 9,682,194 14.237 -0.46%
2023-06-19 0 17.36 17.34 17.36 16.88 17.38 9,114,940 156,360,436 17.154 14.33 14.32 14.33 13.94 14.35 11,039,663 14.164 2.00%
2023-06-16 0 17.02 17.02 17.06 16.90 17.22 15,118,242 257,489,430 17.032 14.05 14.05 14.09 13.95 14.22 18,310,631 14.062 0.00%
2023-06-15 0 17.02 17.02 17.04 16.82 17.36 16,326,508 276,873,148 16.959 14.05 14.05 14.07 13.89 14.33 19,774,036 14.002 -1.05%
2023-06-14 0 17.20 17.18 17.20 17.00 17.40 12,350,994 212,367,952 17.194 14.20 14.18 14.20 14.04 14.37 14,959,047 14.197 -1.15%
2023-06-13 0 17.40 17.38 17.40 17.36 17.60 4,914,987 85,784,274 17.454 14.37 14.35 14.37 14.33 14.53 5,952,842 14.411 -0.14%
2023-06-12 0 17.80 17.78 17.80 17.64 18.46 14,676,605 264,621,451 18.030 14.39 14.37 14.39 14.26 14.92 18,159,327 14.572 -1.33%
2023-06-09 0 18.04 18.02 18.04 17.52 18.10 8,775,854 157,184,220 17.911 14.58 14.56 14.58 14.16 14.63 10,858,343 14.476 2.62%
2023-06-08 0 17.58 17.58 17.60 17.22 17.64 6,797,255 118,543,746 17.440 14.21 14.21 14.22 13.92 14.26 8,410,227 14.095 1.38%
2023-06-07 0 17.34 17.34 17.36 17.22 17.70 13,526,164 235,672,098 17.423 14.01 14.01 14.03 13.92 14.31 16,735,889 14.082 -1.14%
2023-06-06 0 17.54 17.54 17.56 17.36 18.14 22,087,508 388,752,048 17.601 14.18 14.18 14.19 14.03 14.66 27,328,819 14.225 -2.99%
2023-06-05 0 18.08 18.08 18.10 18.02 18.46 19,137,137 349,607,078 18.269 14.61 14.61 14.63 14.56 14.92 23,678,332 14.765 -1.42%
2023-06-02 0 18.34 18.32 18.34 18.00 18.46 46,540,260 851,561,068 18.297 14.82 14.81 14.82 14.55 14.92 57,584,149 14.788 1.89%
2023-06-01 0 18.00 18.00 18.08 17.50 18.34 16,673,726 298,349,706 17.893 14.55 14.55 14.61 14.14 14.82 20,630,360 14.462 -0.44%
2023-05-31 0 18.08 18.08 18.16 17.90 18.42 21,109,157 381,795,938 18.087 14.61 14.61 14.68 14.47 14.89 26,118,308 14.618 -1.85%
2023-05-30 0 18.42 18.42 18.46 18.16 18.64 20,964,000 386,453,758 18.434 14.89 14.89 14.92 14.68 15.07 25,938,706 14.899 0.00%
2023-05-29 0 18.42 18.40 18.42 17.94 18.70 29,499,739 541,396,302 18.353 14.89 14.87 14.89 14.50 15.11 36,499,954 14.833 4.66%
2023-05-25 0 17.60 17.60 17.62 17.52 18.16 17,566,862 311,777,749 17.748 14.22 14.22 14.24 14.16 14.68 21,735,435 14.344 -2.00%
2023-05-24 0 17.96 17.94 17.96 17.76 18.10 8,123,742 145,828,241 17.951 14.52 14.50 14.52 14.35 14.63 10,051,486 14.508 0.00%
2023-05-23 0 17.96 17.96 17.98 17.90 18.70 9,026,739 163,902,134 18.157 14.52 14.52 14.53 14.47 15.11 11,168,762 14.675 -3.85%
2023-05-22 0 18.68 18.66 18.68 17.60 18.72 24,177,970 447,862,344 18.524 15.10 15.08 15.10 14.22 15.13 29,915,343 14.971 6.14%
2023-05-19 0 17.60 17.60 17.62 17.50 18.20 16,537,451 293,083,892 17.722 14.22 14.22 14.24 14.14 14.71 20,461,747 14.324 -3.30%
2023-05-18 0 18.20 18.18 18.20 18.00 18.62 11,349,292 207,875,588 18.316 14.71 14.69 14.71 14.55 15.05 14,042,451 14.803 -0.33%
2023-05-17 0 18.26 18.26 18.28 18.16 18.96 17,369,942 321,146,184 18.489 14.76 14.76 14.77 14.68 15.32 21,491,786 14.943 -2.25%
2023-05-16 0 18.68 18.64 18.68 18.30 18.76 7,836,632 145,532,071 18.571 15.10 15.07 15.10 14.79 15.16 9,696,245 15.009 2.30%
2023-05-15 0 18.26 18.24 18.26 18.14 19.00 20,159,154 372,314,680 18.469 14.76 14.74 14.76 14.66 15.36 24,942,872 14.927 -1.51%
2023-05-12 0 18.54 18.54 18.56 18.46 19.18 19,396,091 363,855,481 18.759 14.98 14.98 15.00 14.92 15.50 23,998,736 15.161 -1.38%
2023-05-11 0 18.80 18.78 18.80 18.10 18.92 24,597,136 459,161,761 18.667 15.19 15.18 15.19 14.63 15.29 30,433,976 15.087 3.41%
2023-05-10 0 18.18 18.16 18.18 17.90 18.36 8,818,364 160,297,118 18.178 14.69 14.68 14.69 14.47 14.84 10,910,940 14.691 0.89%
2023-05-09 0 18.02 18.00 18.02 17.80 18.60 21,894,791 397,652,523 18.162 14.56 14.55 14.56 14.39 15.03 27,090,371 14.679 -0.11%
2023-05-08 0 18.04 18.02 18.04 17.52 18.28 19,815,263 357,303,720 18.032 14.58 14.56 14.58 14.16 14.77 24,517,376 14.573 2.50%
2023-05-05 0 17.60 17.60 17.62 17.42 17.76 7,480,178 131,358,214 17.561 14.22 14.22 14.24 14.08 14.35 9,255,206 14.193 -0.56%
2023-05-04 0 17.70 17.68 17.70 16.96 17.70 15,214,843 266,315,553 17.504 14.31 14.29 14.31 13.71 14.31 18,825,288 14.147 4.61%
2023-05-03 0 16.92 16.92 16.94 16.78 17.08 2,355,536 39,708,188 16.857 13.67 13.67 13.69 13.56 13.80 2,914,499 13.624 -1.17%
2023-05-02 0 17.12 17.10 17.12 16.76 17.14 3,557,851 60,418,574 16.982 13.84 13.82 13.84 13.55 13.85 4,402,120 13.725 0.47%
2023-04-28 0 17.04 17.04 17.08 16.76 17.30 13,383,000 227,792,530 17.021 13.77 13.77 13.80 13.55 13.98 16,558,753 13.757 -1.73%
2023-04-27 0 17.34 17.34 17.36 16.82 17.44 12,543,457 215,822,823 17.206 14.01 14.01 14.03 13.59 14.10 15,519,988 13.906 1.88%
2023-04-26 0 17.02 17.02 17.04 16.86 17.40 16,685,375 285,536,699 17.113 13.76 13.76 13.77 13.63 14.06 20,644,773 13.831 3.28%
2023-04-25 0 16.48 16.48 16.52 16.42 16.76 7,247,605 119,774,402 16.526 13.32 13.32 13.35 13.27 13.55 8,967,444 13.357 -1.90%
2023-04-24 0 16.80 16.80 16.82 16.46 17.00 10,739,021 179,912,981 16.753 13.58 13.58 13.59 13.30 13.74 13,287,364 13.540 1.20%
2023-04-21 0 16.60 16.60 16.62 16.50 16.94 8,616,156 144,212,373 16.737 13.42 13.42 13.43 13.34 13.69 10,660,749 13.527 -0.24%
2023-04-20 0 16.64 16.62 16.64 16.44 17.00 17,440,001 289,816,514 16.618 13.45 13.43 13.45 13.29 13.74 21,578,470 13.431 -1.54%
2023-04-19 0 16.90 16.88 16.90 16.84 17.30 11,410,786 194,156,096 17.015 13.66 13.64 13.66 13.61 13.98 14,118,537 13.752 -1.52%
2023-04-18 0 17.16 17.16 17.18 17.06 17.96 13,718,297 236,810,291 17.262 13.87 13.87 13.89 13.79 14.52 16,973,615 13.952 -4.45%
2023-04-17 0 17.96 17.92 17.96 17.60 17.96 9,681,666 172,340,928 17.801 14.52 14.48 14.52 14.22 14.52 11,979,101 14.387 1.24%
2023-04-14 0 17.74 17.74 17.76 17.24 17.94 21,755,639 384,912,088 17.693 14.34 14.34 14.35 13.93 14.50 26,918,199 14.299 3.26%
2023-04-13 0 17.18 17.14 17.18 16.86 17.28 10,468,591 178,891,418 17.088 13.89 13.85 13.89 13.63 13.97 12,952,762 13.811 0.47%
2023-04-12 0 17.10 17.08 17.10 16.88 17.24 7,928,245 134,810,640 17.004 13.82 13.80 13.82 13.64 13.93 9,809,598 13.743 -0.35%
2023-04-11 0 17.16 17.14 17.16 16.50 17.32 27,765,664 472,228,879 17.008 13.87 13.85 13.87 13.34 14.00 34,354,388 13.746 5.67%
2023-04-06 0 16.24 16.22 16.24 16.02 16.30 6,667,645 107,537,809 16.128 13.13 13.11 13.13 12.95 13.17 8,249,861 13.035 -0.12%
2023-04-04 0 16.26 16.24 16.26 16.12 16.34 7,465,216 121,029,078 16.212 13.14 13.13 13.14 13.03 13.21 9,236,693 13.103 -0.49%
2023-04-03 0 16.34 16.34 16.36 16.22 16.94 12,389,557 202,832,557 16.371 13.21 13.21 13.22 13.11 13.69 15,329,568 13.231 -2.27%
2023-03-31 0 16.72 16.72 16.78 16.72 17.16 7,116,979 120,393,376 16.916 13.51 13.51 13.56 13.51 13.87 8,805,821 13.672 -1.18%
2023-03-30 0 16.92 16.90 16.92 16.62 16.96 4,166,224 70,102,795 16.827 13.67 13.66 13.67 13.43 13.71 5,154,859 13.599 1.68%
2023-03-29 0 16.64 16.62 16.64 16.58 17.10 8,407,000 141,000,268 16.772 13.45 13.43 13.45 13.40 13.82 10,401,960 13.555 0.00%
2023-03-28 0 16.64 16.62 16.64 16.50 17.20 19,326,200 325,316,574 16.833 13.45 13.43 13.45 13.34 13.90 23,912,260 13.605 -0.48%
2023-03-27 0 16.72 16.70 16.72 16.42 16.86 8,074,102 134,649,187 16.677 13.51 13.50 13.51 13.27 13.63 9,990,067 13.478 -0.83%
2023-03-24 0 16.86 16.86 16.88 16.78 17.26 11,428,000 194,153,360 16.989 13.63 13.63 13.64 13.56 13.95 14,139,836 13.731 -0.47%
2023-03-23 0 16.94 16.90 16.94 16.68 17.50 26,231,500 446,906,150 17.037 13.69 13.66 13.69 13.48 14.14 32,456,170 13.770 -1.51%
2023-03-22 0 17.20 17.18 17.20 16.24 17.30 38,658,798 652,699,141 16.884 13.90 13.89 13.90 13.13 13.98 47,832,436 13.646 4.88%
2023-03-21 0 16.40 16.38 16.40 16.12 16.44 6,040,294 98,416,773 16.293 13.25 13.24 13.25 13.03 13.29 7,473,641 13.169 0.74%
2023-03-20 0 16.28 16.28 16.30 16.02 16.88 8,359,431 136,985,089 16.387 13.16 13.16 13.17 12.95 13.64 10,343,103 13.244 -2.51%
2023-03-17 0 16.70 16.70 16.76 16.56 17.24 21,164,298 356,317,378 16.836 13.50 13.50 13.55 13.38 13.93 26,186,534 13.607 -0.60%
2023-03-16 0 16.80 16.80 16.82 16.34 17.02 10,251,301 172,425,078 16.820 13.58 13.58 13.59 13.21 13.76 12,683,909 13.594 1.33%
2023-03-15 0 16.58 16.58 16.60 16.02 16.80 11,978,175 196,880,787 16.437 13.40 13.40 13.42 12.95 13.58 14,820,566 13.284 4.54%
2023-03-14 0 15.86 15.84 15.86 15.82 16.50 14,451,802 231,312,889 16.006 12.82 12.80 12.82 12.79 13.34 17,881,179 12.936 -2.82%
2023-03-13 0 16.32 16.30 16.32 16.04 16.52 13,699,360 222,442,184 16.237 13.19 13.17 13.19 12.96 13.35 16,950,184 13.123 -0.12%
2023-03-10 0 16.34 16.32 16.34 16.18 16.60 10,433,825 170,325,745 16.324 13.21 13.19 13.21 13.08 13.42 12,909,746 13.194 -1.68%
2023-03-09 0 16.62 16.62 16.66 16.58 17.10 7,359,664 123,859,516 16.830 13.43 13.43 13.46 13.40 13.82 9,106,094 13.602 -1.89%
2023-03-08 0 16.94 16.90 16.94 16.50 16.96 7,979,770 133,773,224 16.764 13.69 13.66 13.69 13.34 13.71 9,873,350 13.549 0.36%
2023-03-07 0 16.88 16.86 16.88 16.68 17.38 8,707,802 148,035,498 17.000 13.64 13.63 13.64 13.48 14.05 10,774,142 13.740 -2.43%
2023-03-06 0 17.30 17.28 17.30 16.76 17.52 14,026,384 242,225,838 17.269 13.98 13.97 13.98 13.55 14.16 17,354,810 13.957 2.61%
2023-03-03 0 16.86 16.86 16.88 16.04 17.00 13,510,274 225,967,113 16.726 13.63 13.63 13.64 12.96 13.74 16,716,229 13.518 4.59%
2023-03-02 0 16.12 16.12 16.14 16.04 16.28 4,610,457 74,449,941 16.148 13.03 13.03 13.04 12.96 13.16 5,704,507 13.051 -0.86%
2023-03-01 0 16.26 16.26 16.30 16.06 16.38 10,380,816 167,972,033 16.181 13.14 13.14 13.17 12.98 13.24 12,844,158 13.078 1.50%
2023-02-28 0 16.02 16.02 16.08 15.56 16.30 24,437,409 390,371,447 15.974 12.95 12.95 13.00 12.58 13.17 30,236,346 12.911 2.56%
2023-02-27 0 15.62 15.60 15.62 15.32 15.98 17,415,710 271,324,025 15.579 12.62 12.61 12.62 12.38 12.92 21,548,415 12.591 -3.22%
2023-02-24 0 16.14 16.12 16.14 16.06 16.38 6,616,000 106,916,884 16.160 13.04 13.03 13.04 12.98 13.24 8,185,961 13.061 -1.59%
2023-02-23 0 16.40 16.40 16.42 16.06 16.56 14,772,033 240,815,983 16.302 13.25 13.25 13.27 12.98 13.38 18,277,400 13.176 -0.61%
2023-02-22 0 16.50 16.48 16.50 16.24 16.78 12,618,588 207,042,042 16.408 13.34 13.32 13.34 13.13 13.56 15,612,948 13.261 -1.90%
2023-02-21 0 16.82 16.80 16.82 16.66 17.24 10,610,070 179,584,598 16.926 13.59 13.58 13.59 13.46 13.93 13,127,813 13.680 -1.75%
2023-02-20 0 17.12 17.10 17.12 16.96 17.50 10,070,779 172,437,327 17.123 13.84 13.82 13.84 13.71 14.14 12,460,550 13.839 -1.27%
2023-02-17 0 17.34 17.32 17.34 17.16 17.78 11,385,156 199,161,379 17.493 14.01 14.00 14.01 13.87 14.37 14,086,825 14.138 0.58%
2023-02-16 0 17.24 17.22 17.24 16.88 17.46 7,588,160 130,257,954 17.166 13.93 13.92 13.93 13.64 14.11 9,388,812 13.874 -0.23%
2023-02-15 0 17.28 17.28 17.30 17.04 17.90 9,632,153 166,226,275 17.257 13.97 13.97 13.98 13.77 14.47 11,917,839 13.948 -2.81%
2023-02-14 0 17.78 17.76 17.78 17.30 18.06 16,415,152 292,535,975 17.821 14.37 14.35 14.37 13.98 14.60 20,310,427 14.403 1.72%
2023-02-13 0 17.48 17.46 17.48 17.08 17.80 14,938,842 260,701,035 17.451 14.13 14.11 14.13 13.80 14.39 18,483,792 14.104 -0.34%
2023-02-10 0 17.54 17.52 17.54 17.24 17.80 14,596,651 256,234,905 17.554 14.18 14.16 14.18 13.93 14.39 18,060,400 14.188 1.50%
2023-02-09 0 17.28 17.24 17.28 16.98 17.42 9,338,945 160,358,805 17.171 13.97 13.93 13.97 13.72 14.08 11,555,054 13.878 -0.58%
2023-02-08 0 17.38 17.34 17.38 17.04 17.70 25,605,694 445,682,477 17.406 14.05 14.01 14.05 13.77 14.31 31,681,862 14.067 2.00%
2023-02-07 0 17.04 17.02 17.04 16.38 17.20 22,416,207 381,352,678 17.012 13.77 13.76 13.77 13.24 13.90 27,735,518 13.750 4.93%
2023-02-06 0 16.24 16.22 16.24 16.08 16.70 7,201,129 117,491,579 16.316 13.13 13.11 13.13 13.00 13.50 8,909,939 13.187 -0.49%
2023-02-03 0 16.32 16.30 16.32 16.16 16.46 13,690,742 222,728,787 16.269 13.19 13.17 13.19 13.06 13.30 16,939,521 13.148 -1.09%
2023-02-02 0 16.50 16.46 16.50 16.28 16.80 9,717,990 161,242,327 16.592 13.34 13.30 13.34 13.16 13.58 12,024,045 13.410 0.61%
2023-02-01 0 16.40 16.38 16.40 15.96 16.40 14,850,956 240,771,457 16.213 13.25 13.24 13.25 12.90 13.25 18,375,051 13.103 0.74%
2023-01-31 0 16.28 16.28 16.30 15.92 16.54 14,822,201 241,146,482 16.269 13.16 13.16 13.17 12.87 13.37 18,339,473 13.149 0.74%
2023-01-30 0 16.16 16.16 16.18 16.02 16.78 17,534,326 284,501,512 16.225 13.06 13.06 13.08 12.95 13.56 21,695,178 13.114 -3.69%
2023-01-27 0 16.78 16.78 16.80 16.66 17.14 2,205,809 37,025,647 16.786 13.56 13.56 13.58 13.46 13.85 2,729,242 13.566 -0.47%
2023-01-26 0 16.86 16.84 16.86 16.76 17.32 7,505,294 127,228,090 16.952 13.63 13.61 13.63 13.55 14.00 9,286,282 13.701 0.00%
2023-01-20 0 16.86 16.84 16.86 16.56 16.98 4,253,846 71,507,305 16.810 13.63 13.61 13.63 13.38 13.72 5,263,273 13.586 1.32%
2023-01-19 0 16.64 16.60 16.64 16.46 16.86 4,265,612 70,978,220 16.640 13.45 13.42 13.45 13.30 13.63 5,277,831 13.448 -1.07%
2023-01-18 0 16.82 16.80 16.82 16.40 17.30 16,058,037 270,794,557 16.864 13.59 13.58 13.59 13.25 13.98 19,868,570 13.629 2.56%
2023-01-17 0 16.40 16.32 16.40 16.00 16.48 8,538,349 138,732,890 16.248 13.25 13.19 13.25 12.93 13.32 10,564,478 13.132 -0.24%
2023-01-16 0 16.44 16.42 16.44 16.06 16.92 15,500,689 256,707,375 16.561 13.29 13.27 13.29 12.98 13.67 19,178,964 13.385 2.49%
2023-01-13 0 16.04 16.04 16.06 15.78 16.30 17,145,487 273,072,078 15.927 12.96 12.96 12.98 12.75 13.17 21,214,069 12.872 -1.60%
2023-01-12 0 16.30 16.28 16.30 15.94 16.42 16,755,806 270,666,674 16.154 13.17 13.16 13.17 12.88 13.27 20,731,917 13.056 0.99%
2023-01-11 0 16.14 16.14 16.16 16.04 17.18 31,681,670 517,667,014 16.340 13.04 13.04 13.06 12.96 13.89 39,199,652 13.206 -5.61%
2023-01-10 0 17.10 17.06 17.10 16.84 17.52 17,017,586 292,406,809 17.183 13.82 13.79 13.82 13.61 14.16 21,055,817 13.887 0.71%
2023-01-09 0 16.98 16.96 16.98 16.70 17.90 29,340,168 500,852,075 17.071 13.72 13.71 13.72 13.50 14.47 36,302,518 13.797 -3.85%
2023-01-06 0 17.66 17.62 17.66 17.20 17.90 33,538,551 588,937,906 17.560 14.27 14.24 14.27 13.90 14.47 41,497,167 14.192 2.79%
2023-01-05 0 17.18 17.16 17.18 16.92 17.96 22,609,407 392,704,879 17.369 13.89 13.87 13.89 13.67 14.52 27,974,564 14.038 -1.15%
2023-01-04 0 17.38 17.36 17.38 16.26 17.50 38,612,292 661,369,991 17.129 14.05 14.03 14.05 13.14 14.14 47,774,894 13.843 4.83%
2023-01-03 0 16.58 16.56 16.58 15.80 16.94 31,460,061 523,800,190 16.650 13.40 13.38 13.40 12.77 13.69 38,925,456 13.456 3.88%
2022-12-30 0 15.96 15.96 15.98 15.54 16.28 15,997,677 255,371,835 15.963 12.90 12.90 12.92 12.56 13.16 19,793,886 12.902 2.18%
2022-12-29 0 15.62 15.62 15.64 14.98 15.82 18,501,165 288,718,327 15.605 12.62 12.62 12.64 12.11 12.79 22,891,446 12.612 1.83%
2022-12-28 0 15.34 15.32 15.34 13.22 15.36 59,890,206 881,316,140 14.716 12.40 12.38 12.40 10.68 12.41 74,102,004 11.893 17.10%
2022-12-23 0 13.10 13.10 13.12 12.90 13.38 12,393,558 162,336,393 13.098 10.59 10.59 10.60 10.43 10.81 15,334,519 10.586 -0.61%
2022-12-22 0 13.18 13.16 13.18 13.12 13.64 11,069,308 146,930,002 13.274 10.65 10.64 10.65 10.60 11.02 13,696,028 10.728 -1.64%
2022-12-21 0 13.40 13.38 13.40 13.24 13.76 7,312,030 97,961,483 13.397 10.83 10.81 10.83 10.70 11.12 9,047,157 10.828 -1.33%
2022-12-20 0 13.58 13.56 13.58 13.48 13.82 10,554,548 143,553,191 13.601 10.98 10.96 10.98 10.89 11.17 13,059,116 10.993 -2.30%
2022-12-19 0 13.90 13.86 13.90 13.82 14.56 13,514,422 190,280,144 14.080 11.23 11.20 11.23 11.17 11.77 16,721,361 11.379 -2.11%
2022-12-16 0 14.20 14.20 14.22 13.86 14.40 14,653,728 207,960,876 14.192 11.48 11.48 11.49 11.20 11.64 18,131,022 11.470 1.43%
2022-12-15 0 14.00 13.98 14.00 13.62 14.08 9,468,176 131,655,902 13.905 11.31 11.30 11.31 11.01 11.38 11,714,951 11.238 1.60%
2022-12-14 0 13.78 13.78 13.80 13.72 14.06 7,296,833 101,112,797 13.857 11.14 11.14 11.15 11.09 11.36 9,028,353 11.199 0.15%
2022-12-13 0 13.76 13.74 13.76 13.60 13.84 9,671,460 132,720,139 13.723 11.12 11.10 11.12 10.99 11.19 11,966,474 11.091 0.58%
2022-12-12 0 13.68 13.66 13.68 13.58 14.08 14,540,473 199,776,634 13.739 11.06 11.04 11.06 10.98 11.38 17,990,891 11.104 -2.98%
2022-12-09 0 14.10 14.10 14.12 13.84 14.48 18,799,908 265,217,482 14.107 11.40 11.40 11.41 11.19 11.70 23,261,080 11.402 1.15%
2022-12-08 0 13.94 13.92 13.94 13.76 14.06 6,905,914 96,033,706 13.906 11.27 11.25 11.27 11.12 11.36 8,544,670 11.239 1.16%
2022-12-07 0 13.78 13.78 13.82 13.78 14.30 20,641,246 288,425,130 13.973 11.14 11.14 11.17 11.14 11.56 25,539,363 11.293 -3.09%
2022-12-06 0 14.22 14.22 14.24 14.14 14.56 14,079,587 202,363,718 14.373 11.49 11.49 11.51 11.43 11.77 17,420,638 11.616 -1.52%
2022-12-05 0 14.44 14.44 14.46 13.88 14.50 23,435,907 331,765,257 14.156 11.67 11.67 11.69 11.22 11.72 28,997,190 11.441 4.64%
2022-12-02 0 13.80 13.80 13.84 13.60 14.32 27,613,350 380,834,392 13.792 11.15 11.15 11.19 10.99 11.57 34,165,930 11.147 -3.36%
2022-12-01 0 14.28 14.28 14.32 14.26 14.72 20,963,211 301,998,627 14.406 11.54 11.54 11.57 11.53 11.90 25,937,729 11.643 -0.70%
2022-11-30 0 14.38 14.38 14.40 14.14 14.76 15,621,749 224,944,522 14.399 11.62 11.62 11.64 11.43 11.93 19,328,752 11.638 0.00%
2022-11-29 0 14.38 14.34 14.38 14.10 14.56 10,693,700 152,404,210 14.252 11.62 11.59 11.62 11.40 11.77 13,231,289 11.518 -0.55%
2022-11-28 0 14.46 14.44 14.46 13.86 14.56 11,654,403 166,070,388 14.250 11.69 11.67 11.69 11.20 11.77 14,419,964 11.517 -0.96%
2022-11-25 0 14.60 14.58 14.60 14.50 15.00 11,358,000 166,496,440 14.659 11.80 11.78 11.80 11.72 12.12 14,053,225 11.848 -1.75%
2022-11-24 0 14.86 14.84 14.86 14.46 14.92 13,697,547 202,308,603 14.770 12.01 11.99 12.01 11.69 12.06 16,947,941 11.937 2.48%
2022-11-23 0 14.50 14.50 14.52 13.68 14.56 20,162,989 289,336,663 14.350 11.72 11.72 11.74 11.06 11.77 24,947,617 11.598 5.99%
2022-11-22 0 13.68 13.66 13.68 13.64 14.24 16,763,415 232,386,248 13.863 11.06 11.04 11.06 11.02 11.51 20,741,332 11.204 -2.98%
2022-11-21 0 14.10 14.10 14.12 13.60 14.20 12,566,813 175,968,667 14.003 11.40 11.40 11.41 10.99 11.48 15,548,887 11.317 0.28%
2022-11-18 0 14.06 14.04 14.06 13.90 14.28 15,791,622 222,748,612 14.106 11.36 11.35 11.36 11.23 11.54 19,538,935 11.400 1.15%
2022-11-17 0 13.90 13.88 13.90 13.34 14.06 14,859,720 202,898,047 13.654 11.23 11.22 11.23 10.78 11.36 18,385,895 11.036 -0.57%
2022-11-16 0 13.98 13.96 13.98 13.86 14.70 17,932,752 254,837,203 14.211 11.30 11.28 11.30 11.20 11.88 22,188,150 11.485 1.01%
2022-11-15 0 13.84 13.82 13.84 13.54 13.98 15,799,868 217,748,483 13.782 11.19 11.17 11.19 10.94 11.30 19,549,138 11.139 0.44%
2022-11-14 0 13.78 13.76 13.78 13.26 13.90 26,023,027 356,198,484 13.688 11.14 11.12 11.14 10.72 11.23 32,198,227 11.063 4.87%
2022-11-11 0 13.14 13.14 13.16 12.90 13.52 22,693,997 298,998,529 13.175 10.62 10.62 10.64 10.43 10.93 28,079,227 10.648 3.46%
2022-11-10 0 12.70 12.70 12.72 12.62 13.38 24,295,509 315,298,744 12.978 10.26 10.26 10.28 10.20 10.81 30,060,773 10.489 -3.05%
2022-11-09 0 13.10 13.08 13.10 12.88 13.42 17,405,545 229,560,328 13.189 10.59 10.57 10.59 10.41 10.85 21,535,838 10.659 1.55%
2022-11-08 0 12.90 12.88 12.90 12.70 13.04 10,731,790 138,001,118 12.859 10.43 10.41 10.43 10.26 10.54 13,278,417 10.393 0.31%
2022-11-07 0 12.86 12.84 12.86 12.26 13.24 33,823,730 429,901,601 12.710 10.39 10.38 10.39 9.909 10.70 41,850,018 10.272 -0.31%
2022-11-04 0 12.90 12.88 12.90 12.10 13.14 28,041,816 357,264,679 12.740 10.43 10.41 10.43 9.779 10.62 34,696,070 10.297 7.50%
2022-11-03 0 12.00 12.00 12.02 11.26 12.10 27,991,960 333,408,961 11.911 9.699 9.699 9.715 9.100 9.779 34,634,383 9.6265 5.26%
2022-11-02 0 11.40 11.38 11.40 11.22 11.84 27,605,940 314,615,455 11.397 9.214 9.197 9.214 9.068 9.569 34,156,762 9.2109 -3.23%
2022-11-01 0 11.78 11.76 11.78 11.22 12.04 26,935,509 312,445,713 11.600 9.521 9.505 9.521 9.068 9.731 33,327,239 9.3751 3.15%
2022-10-31 0 11.42 11.42 11.44 11.40 12.00 32,240,292 375,733,952 11.654 9.230 9.230 9.246 9.214 9.699 39,890,834 9.4191 -0.87%
2022-10-28 0 11.52 11.52 11.54 11.42 12.88 48,993,540 580,320,490 11.845 9.311 9.311 9.327 9.230 10.41 60,619,586 9.5732 -9.86%
2022-10-27 0 12.78 12.76 12.78 12.68 13.52 27,236,304 352,781,430 12.953 10.33 10.31 10.33 10.25 10.93 33,699,412 10.468 -5.47%
2022-10-26 0 13.52 13.50 13.52 13.26 13.78 10,807,472 146,361,717 13.543 10.93 10.91 10.93 10.72 11.14 13,372,058 10.945 1.05%
2022-10-25 0 13.38 13.38 13.40 12.94 13.52 13,093,460 173,917,022 13.283 10.81 10.81 10.83 10.46 10.93 16,200,506 10.735 1.52%
2022-10-24 0 13.18 13.18 13.20 13.08 13.86 20,023,667 267,340,181 13.351 10.65 10.65 10.67 10.57 11.20 24,775,234 10.791 -7.05%
2022-10-21 0 14.18 14.12 14.18 13.18 14.34 21,723,823 305,959,945 14.084 11.46 11.41 11.46 10.65 11.59 26,878,833 11.383 7.26%
2022-10-20 0 13.22 13.20 13.22 13.06 13.94 25,410,725 340,034,399 13.382 10.68 10.67 10.68 10.56 11.27 31,440,627 10.815 -4.20%
2022-10-19 0 13.80 13.80 13.82 13.72 14.26 13,729,785 192,003,988 13.985 11.15 11.15 11.17 11.09 11.53 16,987,829 11.302 0.44%
2022-10-18 0 13.74 13.72 13.74 13.62 14.08 13,980,000 193,966,010 13.875 11.10 11.09 11.10 11.01 11.38 17,297,420 11.214 1.33%
2022-10-17 0 13.56 13.50 13.56 12.78 13.64 13,816,954 184,139,846 13.327 10.96 10.91 10.96 10.33 11.02 17,095,683 10.771 1.80%
2022-10-14 0 13.32 13.30 13.32 13.24 13.76 12,462,132 167,626,993 13.451 10.77 10.75 10.77 10.70 11.12 15,419,365 10.871 -0.75%
2022-10-13 0 13.42 13.42 13.44 12.74 13.92 21,599,878 291,794,321 13.509 10.85 10.85 10.86 10.30 11.25 26,725,476 10.918 4.84%
2022-10-12 0 12.80 12.80 12.84 12.54 13.00 11,817,114 150,335,950 12.722 10.35 10.35 10.38 10.13 10.51 14,621,286 10.282 -1.08%
2022-10-11 0 12.94 12.92 12.94 12.34 13.08 23,579,549 302,648,321 12.835 10.46 10.44 10.46 9.973 10.57 29,174,918 10.374 5.55%
2022-10-10 0 12.26 12.26 12.28 12.22 12.74 15,560,548 192,789,731 12.390 9.909 9.909 9.925 9.876 10.30 19,253,028 10.013 -0.97%
2022-10-07 0 12.38 12.32 12.38 12.18 12.48 6,316,247 77,940,903 12.340 10.01 9.957 10.01 9.844 10.09 7,815,077 9.9731 -0.80%
2022-10-06 0 12.48 12.48 12.56 12.20 12.64 10,918,828 136,115,107 12.466 10.09 10.09 10.15 9.860 10.22 13,509,839 10.075 0.00%
2022-10-05 0 12.48 12.46 12.48 12.26 12.54 8,524,144 105,926,464 12.427 10.09 10.07 10.09 9.909 10.13 10,546,902 10.043 4.35%
2022-10-03 0 11.96 11.96 11.98 11.86 12.28 4,414,826 53,034,836 12.013 9.666 9.666 9.682 9.585 9.925 5,462,453 9.7090 -1.97%
2022-09-30 0 12.20 12.20 12.22 11.92 12.38 8,433,243 102,955,950 12.208 9.860 9.860 9.876 9.634 10.01 10,434,431 9.8669 0.33%
2022-09-29 0 12.16 12.14 12.16 12.02 13.00 15,368,479 188,794,012 12.285 9.828 9.812 9.828 9.715 10.51 19,015,381 9.9285 -4.55%
2022-09-28 0 12.74 12.74 12.76 12.58 13.38 22,885,469 291,990,214 12.759 10.30 10.30 10.31 10.17 10.81 28,316,134 10.312 -4.93%
2022-09-27 0 13.40 13.38 13.40 13.20 13.64 11,528,872 154,101,474 13.367 10.83 10.81 10.83 10.67 11.02 14,264,645 10.803 -1.33%
2022-09-26 0 13.58 13.56 13.58 13.12 13.70 21,174,151 283,007,192 13.366 10.98 10.96 10.98 10.60 11.07 26,198,725 10.802 0.30%
2022-09-23 0 13.54 13.52 13.54 13.52 14.18 12,169,197 166,920,067 13.717 10.94 10.93 10.94 10.93 11.46 15,056,917 11.086 -3.29%
2022-09-22 0 14.00 14.00 14.04 13.82 14.22 11,679,497 163,331,999 13.985 11.31 11.31 11.35 11.17 11.49 14,451,013 11.302 -0.85%
2022-09-21 0 14.12 14.12 14.14 14.06 14.58 10,957,626 156,961,654 14.324 11.41 11.41 11.43 11.36 11.78 13,557,844 11.577 -0.56%
2022-09-20 0 14.20 14.20 14.22 14.20 14.58 10,087,322 144,638,387 14.339 11.48 11.48 11.49 11.48 11.78 12,481,019 11.589 -1.53%
2022-09-19 0 14.42 14.42 14.44 13.92 14.50 20,208,993 287,802,291 14.241 11.65 11.65 11.67 11.25 11.72 25,004,537 11.510 -1.23%
2022-09-16 0 14.60 14.58 14.60 14.60 15.34 16,891,538 250,114,200 14.807 11.80 11.78 11.80 11.80 12.40 20,899,858 11.967 -3.82%
2022-09-15 0 15.18 15.18 15.20 14.60 16.04 27,190,161 410,892,858 15.112 12.27 12.27 12.28 11.80 12.96 33,642,319 12.214 -4.05%
2022-09-14 0 15.82 15.80 15.82 15.50 16.02 18,080,062 285,568,560 15.795 12.79 12.77 12.79 12.53 12.95 22,370,416 12.765 -1.13%
2022-09-13 0 16.00 15.98 16.00 15.96 17.06 19,489,496 317,068,760 16.269 12.93 12.92 12.93 12.90 13.79 24,114,305 13.149 -4.65%
2022-09-09 0 16.78 16.78 16.80 16.74 17.20 16,956,378 286,875,376 16.918 13.56 13.56 13.58 13.53 13.90 20,980,085 13.674 -0.71%
2022-09-08 0 16.90 16.88 16.90 15.98 17.12 38,094,594 638,718,369 16.767 13.66 13.64 13.66 12.92 13.84 47,134,347 13.551 5.23%
2022-09-07 0 16.06 16.04 16.06 15.50 16.16 18,121,208 288,583,917 15.925 12.98 12.96 12.98 12.53 13.06 22,421,326 12.871 1.65%
2022-09-06 0 15.80 15.80 15.82 15.16 15.86 17,941,859 278,697,494 15.533 12.77 12.77 12.79 12.25 12.82 22,199,418 12.554 2.20%
2022-09-05 0 15.46 15.44 15.46 15.32 16.00 14,279,203 223,121,458 15.626 12.49 12.48 12.49 12.38 12.93 17,667,623 12.629 -2.03%
2022-09-02 0 15.78 15.76 15.78 15.30 16.00 19,093,087 301,263,693 15.779 12.75 12.74 12.75 12.37 12.93 23,623,830 12.753 3.75%
2022-09-01 0 15.42 15.42 15.44 15.34 15.80 14,091,740 218,439,943 15.501 12.29 12.29 12.31 12.23 12.60 17,676,404 12.358 -1.53%
2022-08-31 0 15.66 15.66 15.68 15.28 15.86 24,984,734 388,807,821 15.562 12.48 12.48 12.50 12.18 12.64 31,340,364 12.406 -1.26%
2022-08-30 0 15.86 15.84 15.86 15.62 16.52 18,957,568 300,616,374 15.857 12.64 12.63 12.64 12.45 13.17 23,780,004 12.642 -3.06%
2022-08-29 0 16.36 16.36 16.38 15.88 16.46 12,173,600 197,449,630 16.220 13.04 13.04 13.06 12.66 13.12 15,270,327 12.930 1.24%
2022-08-26 0 16.16 16.16 16.18 16.00 16.70 15,516,169 252,689,421 16.286 12.88 12.88 12.90 12.76 13.31 19,463,180 12.983 -2.06%
2022-08-25 0 16.50 16.50 16.52 16.10 16.62 13,664,200 224,273,524 16.413 13.15 13.15 13.17 12.84 13.25 17,140,107 13.085 2.74%
2022-08-24 0 16.06 16.06 16.08 15.94 16.74 26,146,598 422,692,227 16.166 12.80 12.80 12.82 12.71 13.35 32,797,784 12.888 -3.83%
2022-08-23 0 16.70 16.70 16.72 16.08 16.98 32,269,973 540,503,273 16.749 13.31 13.31 13.33 12.82 13.54 40,478,826 13.353 2.58%
2022-08-22 0 16.28 16.28 16.30 16.26 17.00 47,663,463 791,112,267 16.598 12.98 12.98 12.99 12.96 13.55 59,788,120 13.232 -0.73%
2022-08-19 0 16.40 16.38 16.40 15.08 16.68 51,938,253 837,795,328 16.131 13.07 13.06 13.07 12.02 13.30 65,150,334 12.859 6.08%
2022-08-18 0 15.46 15.44 15.48 15.30 15.86 33,986,331 528,783,495 15.559 12.32 12.31 12.34 12.20 12.64 42,631,792 12.404 1.58%
2022-08-17 0 15.22 15.22 15.24 14.60 15.50 41,785,103 628,911,967 15.051 12.13 12.13 12.15 11.64 12.36 52,414,420 11.999 5.69%
2022-08-16 0 14.40 14.40 14.42 13.76 14.50 34,930,470 498,061,410 14.259 11.48 11.48 11.50 10.97 11.56 43,816,102 11.367 5.57%
2022-08-15 0 13.64 13.64 13.66 13.36 14.00 15,107,210 207,774,794 13.753 10.87 10.87 10.89 10.65 11.16 18,950,190 10.964 0.59%
2022-08-12 0 13.56 13.54 13.56 13.06 13.70 18,592,000 251,221,680 13.512 10.81 10.79 10.81 10.41 10.92 23,321,443 10.772 3.04%
2022-08-11 0 13.16 13.14 13.16 12.98 13.20 8,504,183 111,387,976 13.098 10.49 10.48 10.49 10.35 10.52 10,667,482 10.442 2.17%
2022-08-10 0 12.88 12.88 12.90 12.64 13.22 15,359,601 197,076,006 12.831 10.27 10.27 10.28 10.08 10.54 19,266,785 10.229 -1.38%
2022-08-09 0 13.06 13.04 13.06 12.96 13.84 26,982,122 355,209,724 13.165 10.41 10.40 10.41 10.33 11.03 33,845,849 10.495 -4.39%
2022-08-08 0 13.66 13.64 13.66 13.42 13.88 13,116,000 179,148,380 13.659 10.89 10.87 10.89 10.70 11.07 16,452,455 10.889 -0.15%
2022-08-05 0 13.68 13.66 13.68 13.52 13.86 10,688,413 146,656,632 13.721 10.91 10.89 10.91 10.78 11.05 13,407,337 10.939 0.29%
2022-08-04 0 13.64 13.62 13.64 13.48 13.88 9,497,727 129,452,457 13.630 10.87 10.86 10.87 10.75 11.07 11,913,764 10.866 1.19%
2022-08-03 0 13.48 13.46 13.48 13.34 14.24 20,352,284 275,740,477 13.548 10.75 10.73 10.75 10.63 11.35 25,529,509 10.801 -3.30%
2022-08-02 0 13.94 13.90 13.94 13.52 14.26 24,115,380 332,934,662 13.806 11.11 11.08 11.11 10.78 11.37 30,249,863 11.006 -0.99%
2022-08-01 0 14.08 14.08 14.10 14.02 14.90 19,169,087 272,285,794 14.204 11.22 11.22 11.24 11.18 11.88 24,045,330 11.324 -4.61%
2022-07-29 0 14.76 14.76 14.80 14.74 15.56 14,621,073 218,913,846 14.973 11.77 11.77 11.80 11.75 12.40 18,340,389 11.936 -3.66%
2022-07-28 0 15.32 15.30 15.32 14.80 15.46 13,964,357 213,532,892 15.291 12.21 12.20 12.21 11.80 12.32 17,516,618 12.190 3.23%
2022-07-27 0 14.84 14.82 14.84 14.50 14.94 12,490,845 184,563,008 14.776 11.83 11.81 11.83 11.56 11.91 15,668,273 11.779 0.82%
2022-07-26 0 14.72 14.72 14.76 14.54 14.86 13,106,000 192,719,336 14.705 11.73 11.73 11.77 11.59 11.85 16,439,911 11.723 0.14%
2022-07-25 0 14.70 14.70 14.72 14.62 14.94 10,335,635 152,335,843 14.739 11.72 11.72 11.73 11.66 11.91 12,964,819 11.750 -1.74%
2022-07-22 0 14.96 14.96 15.00 14.80 15.52 16,416,387 247,637,104 15.085 11.93 11.93 11.96 11.80 12.37 20,592,396 12.026 -3.11%
2022-07-21 0 15.44 15.42 15.44 15.34 15.80 7,611,261 118,162,232 15.525 12.31 12.29 12.31 12.23 12.60 9,547,418 12.376 -0.52%
2022-07-20 0 15.52 15.52 15.54 15.48 16.08 7,446,679 116,256,524 15.612 12.37 12.37 12.39 12.34 12.82 9,340,969 12.446 -1.90%
2022-07-19 0 15.82 15.74 15.82 15.60 16.16 8,152,267 129,546,613 15.891 12.61 12.55 12.61 12.44 12.88 10,226,045 12.668 -1.25%
2022-07-18 0 16.02 15.94 16.02 15.32 16.26 14,327,402 228,993,361 15.983 12.77 12.71 12.77 12.21 12.96 17,972,014 12.742 2.56%
2022-07-15 0 15.62 15.62 15.64 15.42 16.02 14,969,600 235,889,475 15.758 12.45 12.45 12.47 12.29 12.77 18,777,575 12.562 0.39%
2022-07-14 0 15.56 15.54 15.56 15.14 16.50 30,731,317 479,491,660 15.603 12.40 12.39 12.40 12.07 13.15 38,548,766 12.439 -4.89%
2022-07-13 0 16.36 16.36 16.38 16.22 16.66 9,003,374 148,134,641 16.453 13.04 13.04 13.06 12.93 13.28 11,293,657 13.117 -0.49%
2022-07-12 0 16.44 16.42 16.44 16.12 16.96 14,293,178 235,480,620 16.475 13.11 13.09 13.11 12.85 13.52 17,929,084 13.134 -0.96%
2022-07-11 0 16.60 16.58 16.60 16.42 17.36 23,394,858 391,948,938 16.754 13.23 13.22 13.23 13.09 13.84 29,346,055 13.356 -2.81%
2022-07-08 0 17.08 17.06 17.08 16.82 17.36 12,052,426 205,286,447 17.033 13.62 13.60 13.62 13.41 13.84 15,118,329 13.579 -0.81%
2022-07-07 0 17.22 17.22 17.24 16.80 17.38 19,055,147 327,377,427 17.181 13.73 13.73 13.74 13.39 13.86 23,902,406 13.696 1.65%
2022-07-06 0 16.94 16.92 16.94 16.58 17.58 26,665,027 456,582,850 17.123 13.50 13.49 13.50 13.22 14.01 33,448,091 13.650 2.29%
2022-07-05 0 16.56 16.54 16.56 16.46 17.14 20,958,194 351,554,226 16.774 13.20 13.19 13.20 13.12 13.66 26,289,551 13.372 -2.24%
2022-07-04 0 16.94 16.92 16.94 15.98 17.00 36,044,085 603,214,417 16.736 13.50 13.49 13.50 12.74 13.55 45,212,999 13.342 4.57%
2022-06-30 0 16.20 16.20 16.26 15.24 16.42 42,474,920 684,056,412 16.105 12.91 12.91 12.96 12.15 13.09 53,279,713 12.839 5.06%
2022-06-29 0 15.42 15.42 15.44 15.04 15.48 20,037,572 305,673,471 15.255 12.29 12.29 12.31 11.99 12.34 25,134,740 12.161 0.00%
2022-06-28 0 15.42 15.38 15.42 14.68 15.50 22,517,755 344,419,518 15.296 12.29 12.26 12.29 11.70 12.36 28,245,834 12.194 4.76%
2022-06-27 0 14.72 14.72 14.74 14.56 14.94 33,440,242 493,198,677 14.749 11.73 11.73 11.75 11.61 11.91 41,946,789 11.758 -1.21%
2022-06-24 0 14.90 14.90 14.92 14.08 14.98 38,036,027 553,066,753 14.541 11.88 11.88 11.89 11.22 11.94 47,711,652 11.592 3.33%
2022-06-23 0 14.42 14.40 14.42 14.20 14.72 16,393,386 236,970,696 14.455 11.50 11.48 11.50 11.32 11.73 20,563,544 11.524 0.42%
2022-06-22 0 14.36 14.36 14.38 14.36 14.92 15,492,298 226,541,621 14.623 11.45 11.45 11.46 11.45 11.89 19,433,237 11.657 -2.97%
2022-06-21 0 14.80 14.80 14.82 14.62 15.20 24,326,192 362,135,807 14.887 11.80 11.80 11.81 11.66 12.12 30,514,302 11.868 1.23%
2022-06-20 0 14.62 14.62 14.64 13.58 14.70 33,163,444 478,074,354 14.416 11.66 11.66 11.67 10.83 11.72 41,599,579 11.492 8.30%
2022-06-17 0 13.50 13.50 13.64 13.50 13.94 29,069,235 395,349,029 13.600 10.76 10.76 10.87 10.76 11.11 36,463,883 10.842 -1.89%
2022-06-16 0 13.76 13.72 13.76 13.66 14.50 25,120,415 349,954,729 13.931 10.97 10.94 10.97 10.89 11.56 31,510,560 11.106 -2.82%
2022-06-15 0 14.16 14.16 14.18 14.14 14.60 26,612,826 381,980,565 14.353 11.29 11.29 11.30 11.27 11.64 33,382,611 11.443 -3.01%
2022-06-14 0 14.60 14.60 14.62 13.44 14.62 43,317,975 611,666,090 14.120 11.64 11.64 11.66 10.71 11.66 54,337,225 11.257 4.29%
2022-06-13 0 14.00 14.00 14.04 13.86 14.28 19,521,780 273,605,538 14.015 11.16 11.16 11.19 11.05 11.38 24,487,741 11.173 -3.05%
2022-06-10 0 14.44 14.42 14.44 14.38 14.92 40,590,833 590,070,985 14.537 11.51 11.50 11.51 11.46 11.89 50,916,351 11.589 -3.60%
2022-06-09 0 14.98 14.96 14.98 14.90 15.42 22,762,922 344,159,658 15.119 11.94 11.93 11.94 11.88 12.29 28,553,366 12.053 -1.29%
2022-06-08 0 15.22 15.20 15.22 14.96 15.76 34,957,619 531,572,420 15.206 12.10 12.08 12.10 11.89 12.53 43,980,190 12.087 -3.18%
2022-06-07 0 15.72 15.72 15.74 15.48 16.10 17,797,890 279,101,177 15.682 12.50 12.50 12.51 12.30 12.80 22,391,530 12.465 0.38%
2022-06-06 0 15.66 15.66 15.68 15.42 16.18 24,418,125 382,599,312 15.669 12.45 12.45 12.46 12.26 12.86 30,720,450 12.454 -2.25%
2022-06-02 0 16.02 16.02 16.04 15.88 16.50 10,918,440 176,173,558 16.135 12.73 12.73 12.75 12.62 13.12 13,736,492 12.825 -0.12%
2022-06-01 0 16.04 16.02 16.04 15.76 16.42 12,602,463 202,161,436 16.041 12.75 12.73 12.75 12.53 13.05 15,855,162 12.751 -0.74%
2022-05-31 0 16.16 16.14 16.16 15.08 16.26 37,141,261 591,406,083 15.923 12.84 12.83 12.84 11.99 12.92 46,727,431 12.657 8.60%
2022-05-30 0 14.88 14.88 14.90 14.50 14.90 15,259,682 223,893,279 14.672 11.83 11.83 11.84 11.53 11.84 19,198,210 11.662 1.09%
2022-05-27 0 14.72 14.70 14.72 14.54 15.18 12,419,019 183,398,381 14.768 11.70 11.68 11.70 11.56 12.07 15,624,371 11.738 -1.60%
2022-05-26 0 14.96 14.94 14.96 14.50 15.64 13,956,564 207,247,125 14.849 11.89 11.88 11.89 11.53 12.43 17,558,757 11.803 -1.84%
2022-05-25 0 15.24 15.24 15.28 14.92 15.46 9,702,361 147,872,260 15.241 12.11 12.11 12.15 11.86 12.29 12,206,543 12.114 0.40%
2022-05-24 0 15.18 15.16 15.18 15.14 15.82 12,314,114 190,483,082 15.469 12.07 12.05 12.07 12.03 12.57 15,492,390 12.295 -0.52%
2022-05-23 0 15.26 15.24 15.26 15.18 15.76 9,162,304 141,269,289 15.419 12.13 12.11 12.13 12.07 12.53 11,527,097 12.255 -0.65%
2022-05-20 0 15.36 15.36 15.38 15.34 15.76 12,923,879 200,731,890 15.532 12.21 12.21 12.22 12.19 12.53 16,259,536 12.345 1.05%
2022-05-19 0 15.20 15.20 15.22 14.72 15.40 14,137,037 215,157,889 15.219 12.08 12.08 12.10 11.70 12.24 17,785,810 12.097 0.93%
2022-05-18 0 15.06 15.04 15.06 13.88 15.10 25,484,132 374,684,325 14.703 11.97 11.95 11.97 11.03 12.00 32,061,594 11.686 8.35%
2022-05-17 0 13.90 13.88 13.90 13.86 14.44 16,544,666 231,948,850 14.020 11.05 11.03 11.05 11.02 11.48 20,814,849 11.143 -1.84%
2022-05-16 0 14.16 14.12 14.16 14.04 14.48 9,778,489 139,041,148 14.219 11.26 11.22 11.26 11.16 11.51 12,302,320 11.302 0.85%
2022-05-13 0 14.04 14.04 14.06 14.00 14.60 14,144,312 200,772,368 14.195 11.16 11.16 11.18 11.13 11.60 17,794,963 11.283 -0.28%
2022-05-12 0 14.08 14.06 14.08 13.98 14.94 18,398,363 264,594,582 14.381 11.19 11.18 11.19 11.11 11.88 23,146,986 11.431 0.00%
2022-05-11 0 14.08 14.06 14.08 13.84 14.46 11,728,465 165,776,293 14.135 11.19 11.18 11.19 11.00 11.49 14,755,585 11.235 1.44%
2022-05-10 0 13.88 13.86 13.88 13.00 13.96 18,500,894 252,766,647 13.662 11.03 11.02 11.03 10.33 11.10 23,275,980 10.860 2.81%
2022-05-06 0 13.50 13.50 13.52 13.36 14.30 21,693,625 297,533,047 13.715 10.73 10.73 10.75 10.62 11.37 27,292,756 10.902 -7.53%
2022-05-05 0 14.60 14.58 14.60 14.38 15.30 13,977,856 205,686,425 14.715 11.60 11.59 11.60 11.43 12.16 17,585,545 11.696 -2.67%
2022-05-04 0 15.00 15.00 15.04 14.88 15.34 3,671,583 55,274,175 15.055 11.92 11.92 11.95 11.83 12.19 4,619,220 11.966 -2.09%
2022-05-03 0 15.32 15.30 15.32 14.70 15.46 8,550,072 130,551,192 15.269 12.18 12.16 12.18 11.68 12.29 10,756,848 12.137 2.41%
2022-04-29 0 14.96 14.96 14.98 14.66 15.28 9,478,689 141,740,329 14.954 11.89 11.89 11.91 11.65 12.15 11,925,141 11.886 -0.13%
2022-04-28 0 14.98 14.98 15.00 14.30 15.00 8,426,757 124,325,392 14.754 11.91 11.91 11.92 11.37 11.92 10,601,705 11.727 3.60%
2022-04-27 0 14.46 14.44 14.46 13.62 14.58 12,805,777 183,105,105 14.299 11.49 11.48 11.49 10.83 11.59 16,110,952 11.365 2.84%
2022-04-26 0 14.06 14.02 14.06 13.80 14.44 12,535,720 176,767,910 14.101 11.18 11.14 11.18 10.97 11.48 15,771,193 11.208 0.43%
2022-04-25 0 14.00 13.98 14.02 13.82 14.58 12,346,708 174,891,255 14.165 11.13 11.11 11.14 10.98 11.59 15,533,397 11.259 -4.24%
2022-04-22 0 14.62 14.62 14.64 13.82 14.66 13,321,933 191,245,810 14.356 11.62 11.62 11.64 10.98 11.65 16,760,328 11.411 3.39%
2022-04-21 0 14.14 14.12 14.14 13.92 14.86 11,222,000 159,053,480 14.173 11.24 11.22 11.24 11.06 11.81 14,118,401 11.266 -3.81%
2022-04-20 0 14.70 14.70 14.74 14.62 15.24 8,838,671 131,506,814 14.879 11.68 11.68 11.72 11.62 12.11 11,119,935 11.826 -2.65%
2022-04-19 0 15.10 15.08 15.10 15.00 15.56 14,850,130 226,692,282 15.265 12.00 11.99 12.00 11.92 12.37 18,682,953 12.134 0.67%
2022-04-14 0 15.00 14.98 15.00 14.70 15.26 10,085,662 151,479,494 15.019 11.92 11.91 11.92 11.68 12.13 12,688,774 11.938 3.02%
2022-04-13 0 14.56 14.56 14.58 14.40 14.76 6,129,152 89,280,791 14.567 11.57 11.57 11.59 11.45 11.73 7,711,088 11.578 0.00%
2022-04-12 0 14.56 14.54 14.56 14.24 14.98 12,442,591 180,954,017 14.543 11.57 11.56 11.57 11.32 11.91 15,654,027 11.560 -1.62%
2022-04-11 0 14.80 14.74 14.80 14.30 15.24 20,475,522 301,995,099 14.749 11.76 11.72 11.76 11.37 12.11 25,760,260 11.723 -4.27%
2022-04-08 0 15.46 15.40 15.46 14.80 15.72 18,685,296 287,038,981 15.362 12.29 12.24 12.29 11.76 12.50 23,507,976 12.210 4.18%
2022-04-07 0 14.84 14.84 14.88 14.76 15.60 13,245,819 199,192,919 15.038 11.80 11.80 11.83 11.73 12.40 16,664,569 11.953 -4.26%
2022-04-06 0 15.50 15.48 15.50 14.82 15.68 18,215,716 280,430,565 15.395 12.32 12.30 12.32 11.78 12.46 22,917,197 12.237 2.11%
2022-04-04 0 15.18 15.14 15.18 14.70 15.30 9,745,350 146,734,133 15.057 12.07 12.03 12.07 11.68 12.16 12,260,628 11.968 1.74%
2022-04-01 0 14.92 14.90 14.94 14.50 14.96 6,125,501 90,746,064 14.815 11.86 11.84 11.88 11.53 11.89 7,706,495 11.775 1.22%
2022-03-31 0 14.74 14.74 14.78 14.34 14.90 12,387,682 181,926,977 14.686 11.72 11.72 11.75 11.40 11.84 15,584,946 11.673 -1.21%
2022-03-30 0 14.92 14.92 14.94 13.80 14.96 21,712,387 317,348,445 14.616 11.86 11.86 11.88 10.97 11.89 27,316,360 11.618 5.22%
2022-03-29 0 14.18 14.18 14.20 13.92 14.74 23,625,089 334,962,858 14.178 11.27 11.27 11.29 11.06 11.72 29,722,731 11.270 -2.61%
2022-03-28 0 14.56 14.54 14.56 14.18 14.68 22,012,500 318,519,308 14.470 11.57 11.56 11.57 11.27 11.67 27,693,933 11.501 2.54%
2022-03-25 0 14.20 14.18 14.20 13.76 14.76 26,320,492 371,307,724 14.107 11.29 11.27 11.29 10.94 11.73 33,113,818 11.213 -3.53%
2022-03-24 0 14.72 14.70 14.72 14.62 15.14 15,535,278 229,768,282 14.790 11.70 11.68 11.70 11.62 12.03 19,544,938 11.756 -1.87%
2022-03-23 0 15.00 14.98 15.00 14.84 15.66 29,085,462 440,662,372 15.151 11.92 11.91 11.92 11.80 12.45 36,592,428 12.042 -3.97%
2022-03-22 0 15.62 15.62 15.64 14.54 15.76 23,347,546 357,003,982 15.291 12.42 12.42 12.43 11.56 12.53 29,373,554 12.154 6.11%
2022-03-21 0 14.72 14.72 14.74 14.38 16.00 44,027,394 652,348,965 14.817 11.70 11.70 11.72 11.43 12.72 55,390,877 11.777 -5.03%
2022-03-18 0 15.50 15.48 15.50 14.82 16.18 33,778,469 525,235,185 15.549 12.32 12.30 12.32 11.78 12.86 42,496,701 12.359 1.97%
2022-03-17 0 15.20 15.16 15.20 14.40 15.50 59,822,746 890,173,682 14.880 12.08 12.05 12.08 11.45 12.32 75,263,014 11.828 4.97%
2022-03-16 0 14.48 14.42 14.48 13.22 14.60 46,394,032 648,217,771 13.972 11.51 11.46 11.51 10.51 11.60 58,368,345 11.106 13.84%
2022-03-15 0 12.72 12.70 12.72 12.40 14.20 72,831,700 956,023,784 13.127 10.11 10.09 10.11 9.856 11.29 91,629,583 10.434 -9.53%
2022-03-14 0 14.06 14.04 14.06 13.86 16.12 66,145,668 964,571,929 14.583 11.18 11.16 11.18 11.02 12.81 83,217,884 11.591 -12.56%
2022-03-11 0 16.08 16.08 16.10 15.88 17.30 45,240,569 735,901,464 16.266 12.78 12.78 12.80 12.62 13.75 56,917,173 12.929 -8.11%
2022-03-10 0 17.50 17.46 17.50 16.48 17.56 25,441,236 437,886,927 17.212 13.91 13.88 13.91 13.10 13.96 32,007,626 13.681 5.29%
2022-03-09 0 16.62 16.60 16.62 16.00 17.26 32,545,988 542,686,528 16.675 13.21 13.19 13.21 12.72 13.72 40,946,117 13.254 1.96%
2022-03-08 0 16.30 16.24 16.30 15.96 16.98 34,779,619 571,142,468 16.422 12.96 12.91 12.96 12.69 13.50 43,756,249 13.053 1.87%
2022-03-07 0 16.00 15.98 16.00 15.76 17.02 23,006,582 373,741,544 16.245 12.72 12.70 12.72 12.53 13.53 28,944,587 12.912 -5.88%
2022-03-04 0 17.00 16.98 17.00 16.26 17.42 20,728,054 350,182,865 16.894 13.51 13.50 13.51 12.92 13.85 26,077,971 13.428 0.71%
2022-03-03 0 16.88 16.88 16.90 16.60 17.44 15,670,819 265,571,342 16.947 13.42 13.42 13.43 13.19 13.86 19,715,462 13.470 -1.75%
2022-03-02 0 17.18 17.16 17.20 16.70 17.52 12,066,907 206,302,648 17.097 13.66 13.64 13.67 13.27 13.93 15,181,379 13.589 -0.23%
2022-03-01 0 17.22 17.22 17.24 16.94 17.96 19,492,104 339,524,365 17.419 13.69 13.69 13.70 13.46 14.28 24,523,022 13.845 -0.81%
2022-02-28 0 17.36 17.30 17.36 16.88 17.66 25,527,387 441,497,489 17.295 13.80 13.75 13.80 13.42 14.04 32,116,013 13.747 -0.57%
2022-02-25 0 17.46 17.44 17.48 16.20 17.62 45,846,541 784,222,279 17.105 13.88 13.86 13.89 12.88 14.01 57,679,546 13.596 8.18%
2022-02-24 0 16.14 16.10 16.14 15.92 16.86 23,441,550 383,635,411 16.366 12.83 12.80 12.83 12.65 13.40 29,491,821 13.008 -0.74%
2022-02-23 0 16.26 16.24 16.26 16.00 16.50 10,516,293 169,983,864 16.164 12.92 12.91 12.92 12.72 13.12 13,230,551 12.848 -0.37%
2022-02-22 0 16.32 16.30 16.32 15.52 16.38 23,548,200 375,597,330 15.950 12.97 12.96 12.97 12.34 13.02 29,625,997 12.678 0.12%
2022-02-21 0 16.30 16.30 16.32 16.22 16.98 32,861,466 539,373,428 16.414 12.96 12.96 12.97 12.89 13.50 41,343,020 13.046 -4.34%
2022-02-18 0 17.04 17.04 17.06 16.74 17.36 30,875,221 526,153,506 17.041 13.54 13.54 13.56 13.31 13.80 38,844,124 13.545 -0.12%
2022-02-17 0 17.06 17.04 17.06 15.36 17.06 78,845,481 1,285,482,993 16.304 13.56 13.54 13.56 12.21 13.56 99,195,522 12.959 5.57%
2022-02-16 0 16.16 16.14 16.16 15.84 17.98 127,023,528 2,095,247,921 16.495 12.84 12.83 12.84 12.59 14.29 159,808,337 13.111 -9.21%
2022-02-15 0 17.80 17.80 17.82 17.50 18.50 53,424,482 952,718,077 17.833 14.15 14.15 14.16 13.91 14.70 67,213,356 14.175 -3.89%
2022-02-14 0 18.52 18.50 18.52 18.42 19.90 36,427,100 687,925,248 18.885 14.72 14.70 14.72 14.64 15.82 45,828,945 15.011 -8.09%
2022-02-11 0 20.15 20.10 20.15 19.96 21.25 33,293,928 684,084,180 20.547 16.02 15.98 16.02 15.87 16.89 41,887,100 16.332 -2.89%
2022-02-10 0 20.75 20.70 20.75 20.45 21.30 31,805,395 664,168,066 20.882 16.49 16.45 16.49 16.25 16.93 40,014,377 16.598 0.73%
2022-02-09 0 20.60 20.55 20.60 19.62 20.80 23,180,204 471,819,951 20.354 16.37 16.33 16.37 15.59 16.53 29,163,021 16.179 5.53%
2022-02-08 0 19.52 19.50 19.52 18.78 19.72 25,906,987 497,601,751 19.207 15.52 15.50 15.52 14.93 15.67 32,593,588 15.267 -0.51%
2022-02-07 0 19.62 19.62 19.64 19.40 20.25 13,376,808 263,614,546 19.707 15.59 15.59 15.61 15.42 16.10 16,829,366 15.664 0.31%
2022-02-04 0 19.56 19.56 19.58 19.10 19.64 9,791,155 190,209,844 19.427 15.55 15.55 15.56 15.18 15.61 12,318,255 15.441 3.38%
2022-01-31 0 18.92 18.92 18.94 18.04 19.16 8,186,122 154,144,544 18.830 15.04 15.04 15.05 14.34 15.23 10,298,962 14.967 0.64%
2022-01-28 0 18.80 18.78 18.80 18.18 19.56 14,945,338 279,050,093 18.671 14.94 14.93 14.94 14.45 15.55 18,802,734 14.841 -3.79%
2022-01-27 0 19.54 19.50 19.54 19.14 20.35 19,720,951 384,256,901 19.485 15.53 15.50 15.53 15.21 16.18 24,810,934 15.487 -4.45%
2022-01-26 0 20.45 20.45 20.50 20.10 21.40 18,808,100 389,485,360 20.708 16.25 16.25 16.29 15.98 17.01 23,662,476 16.460 2.00%
2022-01-25 0 20.05 20.00 20.05 19.76 20.95 23,611,704 475,561,760 20.141 15.94 15.90 15.94 15.71 16.65 29,705,892 16.009 -2.91%
2022-01-24 0 20.65 20.65 20.70 20.35 21.20 20,132,202 417,445,620 20.735 16.41 16.41 16.45 16.18 16.85 25,328,329 16.481 -3.05%
2022-01-21 0 21.30 21.30 21.35 21.05 22.10 29,543,556 633,466,590 21.442 16.93 16.93 16.97 16.73 17.57 37,168,756 17.043 -1.62%
2022-01-20 0 21.65 21.60 21.65 21.20 22.35 35,944,776 782,720,614 21.776 17.21 17.17 17.21 16.85 17.76 45,222,133 17.308 -1.81%
2022-01-19 0 22.05 22.00 22.05 21.15 22.50 41,842,178 920,858,397 22.008 17.53 17.49 17.53 16.81 17.88 52,641,656 17.493 3.76%
2022-01-18 0 21.25 21.20 21.25 19.82 21.80 48,544,973 1,022,049,984 21.054 16.89 16.85 16.89 15.75 17.33 61,074,444 16.734 4.94%
2022-01-17 0 20.25 20.20 20.25 19.70 21.05 24,227,509 487,837,396 20.136 16.10 16.06 16.10 15.66 16.73 30,480,636 16.005 -1.94%
2022-01-14 0 20.65 20.60 20.65 20.00 21.20 25,493,562 527,647,650 20.697 16.41 16.37 16.41 15.90 16.85 32,073,458 16.451 -0.48%
2022-01-13 0 20.75 20.65 20.75 20.00 21.15 29,142,755 598,527,683 20.538 16.49 16.41 16.49 15.90 16.81 36,664,508 16.324 -1.19%
2022-01-12 0 21.00 20.90 21.00 20.65 21.60 34,210,111 719,333,736 21.027 16.69 16.61 16.69 16.41 17.17 43,039,750 16.713 0.00%
2022-01-11 0 21.00 20.95 21.00 19.96 21.40 54,468,124 1,128,430,999 20.717 16.69 16.65 16.69 15.87 17.01 68,526,362 16.467 5.00%
2022-01-10 0 20.00 19.98 20.00 19.20 20.60 51,144,572 1,014,946,140 19.845 15.90 15.88 15.90 15.26 16.37 64,345,001 15.774 -1.48%
2022-01-07 0 20.30 20.25 20.30 19.72 22.25 79,248,290 1,631,442,673 20.587 16.14 16.10 16.14 15.67 17.69 99,702,296 16.363 -6.02%
2022-01-06 0 21.60 21.55 21.60 20.50 22.20 100,583,402 2,153,227,864 21.407 17.17 17.13 17.17 16.29 17.65 126,544,007 17.016 -7.69%
2022-01-05 0 23.40 23.35 23.40 22.65 24.20 47,238,235 1,102,749,784 23.344 18.60 18.56 18.60 18.00 19.24 59,430,437 18.555 -3.51%
2022-01-04 0 24.25 24.25 24.30 23.85 27.85 65,172,054 1,635,392,214 25.094 19.28 19.28 19.31 18.96 22.14 81,992,980 19.946 -11.66%
2022-01-03 0 27.45 27.45 27.50 26.00 27.60 13,184,029 355,677,220 26.978 21.82 21.82 21.86 20.67 21.94 16,586,831 21.443 5.17%
2021-12-31 0 26.10 26.05 26.10 25.90 26.95 9,675,749 253,935,110 26.245 20.75 20.71 20.75 20.59 21.42 12,173,063 20.860 0.19%
2021-12-30 0 26.05 26.00 26.05 25.60 26.60 10,037,466 262,435,355 26.146 20.71 20.67 20.71 20.35 21.14 12,628,139 20.782 -1.14%
2021-12-29 0 26.35 26.30 26.35 25.85 27.05 11,200,806 294,233,340 26.269 20.94 20.90 20.94 20.55 21.50 14,091,737 20.880 -1.13%
2021-12-28 0 26.65 26.65 26.70 26.25 28.70 32,612,501 877,678,896 26.912 21.18 21.18 21.22 20.86 22.81 41,029,797 21.391 -7.14%
2021-12-24 0 28.70 28.65 28.70 27.55 28.85 20,244,430 571,196,207 28.215 22.81 22.77 22.81 21.90 22.93 25,469,523 22.427 3.80%
2021-12-23 0 27.65 27.65 27.70 25.35 28.10 37,987,575 1,033,323,700 27.202 21.98 21.98 22.02 20.15 22.34 47,792,179 21.621 7.38%
2021-12-22 0 25.75 25.75 25.80 25.20 26.25 10,388,133 266,527,248 25.657 20.47 20.47 20.51 20.03 20.86 13,069,313 20.393 -0.58%
2021-12-21 0 25.90 25.90 25.95 24.90 26.20 15,143,826 387,769,539 25.606 20.59 20.59 20.63 19.79 20.83 19,052,452 20.353 1.97%
2021-12-20 0 25.40 25.40 25.45 24.50 26.80 33,030,332 833,435,271 25.232 20.19 20.19 20.23 19.47 21.30 41,555,470 20.056 -4.33%
2021-12-17 0 26.55 26.55 26.60 26.15 27.30 32,626,983 871,261,054 26.704 21.10 21.10 21.14 20.79 21.70 41,048,017 21.225 -0.56%
2021-12-16 0 26.70 26.70 26.75 25.50 26.85 24,584,196 647,358,186 26.332 21.22 21.22 21.26 20.27 21.34 30,929,384 20.930 2.30%
2021-12-15 0 26.10 26.10 26.15 24.80 26.80 41,871,874 1,091,714,929 26.073 20.75 20.75 20.79 19.71 21.30 52,679,017 20.724 4.82%
2021-12-14 0 24.90 24.85 24.90 24.05 25.60 20,358,631 502,712,141 24.693 19.79 19.75 19.79 19.12 20.35 25,613,199 19.627 -1.58%
2021-12-13 0 25.30 25.30 25.35 24.90 26.40 39,391,893 1,011,877,971 25.688 20.11 20.11 20.15 19.79 20.98 49,558,952 20.418 4.33%
2021-12-10 0 24.25 24.25 24.30 24.15 26.00 41,479,032 1,040,535,271 25.086 19.28 19.28 19.31 19.20 20.67 52,184,782 19.939 -2.02%
2021-12-09 0 24.75 24.75 24.80 23.20 25.30 55,730,234 1,370,525,709 24.592 19.67 19.67 19.71 18.44 20.11 70,114,223 19.547 5.10%
2021-12-08 0 23.55 23.55 23.60 22.20 23.75 24,888,375 575,814,232 23.136 18.72 18.72 18.76 17.65 18.88 31,312,072 18.390 6.08%
2021-12-07 0 22.20 22.15 22.20 21.45 22.80 19,831,364 434,043,026 21.887 17.65 17.61 17.65 17.05 18.12 24,949,845 17.397 -0.22%
2021-12-06 0 22.25 22.20 22.25 22.15 24.20 46,436,969 1,069,087,312 23.022 17.69 17.65 17.69 17.61 19.24 58,422,364 18.299 -1.77%
2021-12-03 0 22.65 22.65 22.70 21.25 23.60 59,411,654 1,343,750,627 22.618 18.00 18.00 18.04 16.89 18.76 74,745,819 17.978 5.35%
2021-12-02 0 21.50 21.40 21.50 20.60 22.00 33,655,484 725,782,536 21.565 17.09 17.01 17.09 16.37 17.49 42,341,974 17.141 0.47%
2021-12-01 0 21.40 21.40 21.45 19.72 21.75 41,753,275 877,683,767 21.021 17.01 17.01 17.05 15.67 17.29 52,529,807 16.708 5.68%
2021-11-30 0 20.25 20.20 20.25 19.74 21.30 32,589,644 664,175,093 20.380 16.10 16.06 16.10 15.69 16.93 41,001,040 16.199 -1.22%
2021-11-29 0 20.50 20.45 20.50 18.82 20.85 34,382,214 699,831,261 20.355 16.29 16.25 16.29 14.96 16.57 43,256,273 16.179 6.33%
2021-11-26 0 19.28 19.28 19.30 19.02 19.80 9,502,000 183,746,668 19.338 15.32 15.32 15.34 15.12 15.74 11,954,469 15.371 -1.13%
2021-11-25 0 19.50 19.48 19.52 18.94 20.60 36,651,747 719,557,104 19.632 15.50 15.48 15.52 15.05 16.37 46,111,573 15.605 3.72%
2021-11-24 0 18.80 18.78 18.80 17.34 18.82 33,400,037 611,426,365 18.306 14.94 14.93 14.94 13.78 14.96 42,020,596 14.551 8.42%
2021-11-23 0 17.34 17.34 17.36 17.18 18.20 29,774,120 520,788,608 17.491 13.78 13.78 13.80 13.66 14.47 37,458,829 13.903 -4.41%
2021-11-22 0 18.14 18.14 18.18 18.12 18.78 18,025,812 329,905,664 18.302 14.42 14.42 14.45 14.40 14.93 22,678,279 14.547 -1.52%
2021-11-19 0 18.42 18.36 18.42 17.90 18.42 11,062,151 201,370,956 18.204 14.64 14.59 14.64 14.23 14.64 13,917,295 14.469 0.99%
2021-11-18 0 18.24 18.24 18.26 18.12 18.64 9,611,734 175,875,097 18.298 14.50 14.50 14.51 14.40 14.82 12,092,525 14.544 -1.72%
2021-11-17 0 18.56 18.48 18.56 18.06 18.88 19,726,383 364,238,371 18.465 14.75 14.69 14.75 14.35 15.01 24,817,768 14.677 1.64%
2021-11-16 0 18.26 18.22 18.26 17.76 18.26 19,174,561 346,230,372 18.057 14.51 14.48 14.51 14.12 14.51 24,123,521 14.352 0.55%
2021-11-15 0 18.16 18.14 18.16 17.74 18.54 29,863,286 535,942,389 17.947 14.43 14.42 14.43 14.10 14.74 37,571,009 14.265 -1.63%
2021-11-12 0 18.46 18.44 18.46 18.20 18.92 14,780,158 273,206,860 18.485 14.67 14.66 14.67 14.47 15.04 18,594,921 14.693 0.54%
2021-11-11 0 18.36 18.36 18.38 17.84 18.68 26,090,766 473,675,178 18.155 14.59 14.59 14.61 14.18 14.85 32,824,800 14.430 -0.11%
2021-11-10 0 18.38 18.36 18.38 17.66 19.66 42,255,912 771,146,085 18.249 14.61 14.59 14.61 14.04 15.63 53,162,175 14.506 -5.45%
2021-11-09 0 19.44 19.42 19.44 19.04 20.35 22,256,921 435,366,009 19.561 15.45 15.44 15.45 15.13 16.18 28,001,439 15.548 1.04%
2021-11-08 0 19.24 19.22 19.24 18.60 19.90 24,949,481 475,971,629 19.077 15.29 15.28 15.29 14.78 15.82 31,388,949 15.164 -2.34%
2021-11-05 0 19.70 19.68 19.70 19.56 21.05 19,630,090 392,794,070 20.010 15.66 15.64 15.66 15.55 16.73 24,696,622 15.905 -5.97%
2021-11-04 0 20.95 20.90 20.95 20.05 21.10 14,578,087 303,384,986 20.811 16.65 16.61 16.65 15.94 16.77 18,340,695 16.542 3.20%
2021-11-03 0 20.30 20.20 20.30 20.00 21.35 20,248,359 415,827,622 20.536 16.14 16.06 16.14 15.90 16.97 25,474,466 16.323 0.00%
2021-11-02 0 20.30 20.30 20.50 19.64 20.95 21,830,533 440,060,891 20.158 16.14 16.14 16.29 15.61 16.65 27,465,000 16.023 -1.69%
2021-11-01 0 20.65 20.65 20.70 19.22 20.90 30,555,622 618,320,875 20.236 16.41 16.41 16.45 15.28 16.61 38,442,037 16.084 2.74%
2021-10-29 0 20.10 20.10 20.15 19.24 20.80 23,964,725 475,322,806 19.834 15.98 15.98 16.02 15.29 16.53 30,150,027 15.765 -0.74%
2021-10-28 0 20.25 20.25 20.30 19.80 21.75 52,572,242 1,101,628,261 20.955 16.10 16.10 16.14 15.74 17.29 66,141,153 16.656 2.58%
2021-10-27 0 19.74 19.74 19.76 17.70 19.88 43,057,100 829,352,512 19.262 15.69 15.69 15.71 14.07 15.80 54,170,150 15.310 8.58%
2021-10-26 0 18.18 18.18 18.22 18.18 19.12 19,806,500 367,166,671 18.538 14.45 14.45 14.48 14.45 15.20 24,918,563 14.735 -4.21%
2021-10-25 0 18.98 18.96 18.98 17.86 19.38 30,183,396 571,032,331 18.919 15.09 15.07 15.09 14.20 15.40 37,973,739 15.038 4.86%
2021-10-22 0 18.10 18.10 18.12 17.76 18.74 42,329,683 766,345,223 18.104 14.39 14.39 14.40 14.12 14.90 53,254,986 14.390 -3.93%
2021-10-21 0 18.84 18.84 18.86 18.66 19.92 30,811,743 589,640,140 19.137 14.97 14.97 14.99 14.83 15.83 38,764,263 15.211 -4.56%
2021-10-20 0 19.74 19.74 19.76 18.98 20.25 35,976,016 712,472,549 19.804 15.69 15.69 15.71 15.09 16.10 45,261,436 15.741 4.89%
2021-10-19 0 18.82 18.80 18.82 17.88 19.32 33,372,179 628,951,225 18.847 14.96 14.94 14.96 14.21 15.36 41,985,548 14.980 2.17%
2021-10-18 0 18.42 18.40 18.42 18.12 20.00 46,046,894 858,100,768 18.635 14.64 14.63 14.64 14.40 15.90 57,931,610 14.812 -6.50%
2021-10-15 0 19.70 19.68 19.70 18.36 20.30 44,722,063 866,393,800 19.373 15.66 15.64 15.66 14.59 16.14 56,264,840 15.398 3.25%
2021-10-12 0 19.08 19.06 19.08 18.54 19.98 42,355,131 805,609,928 19.020 15.17 15.15 15.17 14.74 15.88 53,287,002 15.118 0.53%
2021-10-11 0 18.98 18.98 19.00 18.30 20.80 68,730,932 1,314,909,134 19.131 15.09 15.09 15.10 14.55 16.53 86,470,405 15.206 -2.16%
2021-10-08 0 19.40 19.38 19.40 18.92 22.25 75,588,869 1,500,803,541 19.855 15.42 15.40 15.42 15.04 17.69 95,098,378 15.782 -12.02%
2021-10-07 0 22.05 22.05 22.10 20.90 22.40 19,970,150 435,248,568 21.795 17.53 17.53 17.57 16.61 17.80 25,124,451 17.324 1.61%
2021-10-06 0 21.70 21.65 21.70 20.50 22.20 22,049,579 475,063,338 21.545 17.25 17.21 17.25 16.29 17.65 27,740,582 17.125 3.09%
2021-10-05 0 21.05 21.05 21.10 19.82 21.50 19,509,643 408,240,726 20.925 16.73 16.73 16.77 15.75 17.09 24,545,087 16.632 2.18%
2021-10-04 0 20.60 20.60 20.65 20.05 22.30 24,629,352 510,695,673 20.735 16.37 16.37 16.41 15.94 17.73 30,986,195 16.481 -8.24%
2021-09-30 0 22.45 22.40 22.45 21.05 22.50 35,886,052 787,022,922 21.931 17.84 17.80 17.84 16.73 17.88 45,148,252 17.432 0.67%
2021-09-29 0 22.30 22.25 22.30 22.10 24.45 38,715,615 892,321,005 23.048 17.73 17.69 17.73 17.57 19.43 48,708,126 18.320 -6.69%
2021-09-28 0 23.90 23.90 24.05 21.90 24.50 47,983,499 1,133,453,554 23.622 19.00 19.00 19.12 17.41 19.47 60,368,054 18.776 6.70%
2021-09-27 0 22.40 22.35 22.45 21.75 24.65 59,063,552 1,369,765,825 23.191 17.80 17.76 17.84 17.29 19.59 74,307,872 18.434 -1.97%
2021-09-24 0 22.85 22.80 22.85 22.35 24.80 69,915,291 1,646,237,466 23.546 18.16 18.12 18.16 17.76 19.71 87,960,448 18.716 0.22%
2021-09-23 0 22.80 22.80 22.85 21.50 24.80 115,016,673 2,694,635,053 23.428 18.12 18.12 18.16 17.09 19.71 144,702,509 18.622 14.23%
2021-09-21 0 19.96 19.94 19.96 18.60 20.00 14,827,373 290,009,399 19.559 15.87 15.85 15.87 14.78 15.90 18,654,322 15.546 4.07%
2021-09-20 0 19.18 19.18 19.20 18.40 19.80 14,001,144 265,728,420 18.979 15.25 15.25 15.26 14.63 15.74 17,614,843 15.085 -2.14%
2021-09-17 0 19.60 19.58 19.60 18.40 19.72 30,166,859 585,914,185 19.422 15.58 15.56 15.58 14.63 15.67 37,952,934 15.438 2.94%
2021-09-16 0 19.04 19.02 19.04 18.52 19.66 28,284,082 535,416,763 18.930 15.13 15.12 15.13 14.72 15.63 35,584,212 15.046 -2.36%
2021-09-15 0 19.50 19.48 19.50 19.26 20.35 32,529,966 638,221,386 19.620 15.50 15.48 15.50 15.31 16.18 40,925,960 15.595 -3.94%
2021-09-14 0 20.30 20.25 20.30 19.62 20.90 20,690,960 420,310,293 20.314 16.14 16.10 16.14 15.59 16.61 26,031,303 16.146 0.50%
2021-09-13 0 20.20 20.15 20.20 19.78 20.80 19,289,657 388,888,149 20.160 16.06 16.02 16.06 15.72 16.53 24,268,323 16.025 0.00%
2021-09-10 0 20.20 20.15 20.20 20.00 22.05 31,172,651 648,396,309 20.800 16.06 16.02 16.06 15.90 17.53 39,218,321 16.533 -5.61%
2021-09-09 0 21.40 21.40 21.45 20.15 21.75 30,812,964 647,620,012 21.018 17.01 17.01 17.05 16.02 17.29 38,765,799 16.706 3.38%
2021-09-08 0 20.70 20.65 20.70 20.25 21.80 40,300,808 846,606,408 21.007 16.45 16.41 16.45 16.10 17.33 50,702,458 16.698 2.22%
2021-09-07 0 20.25 20.20 20.25 19.42 20.95 45,211,198 911,203,186 20.154 16.10 16.06 16.10 15.44 16.65 56,880,221 16.020 3.21%
2021-09-06 0 19.62 19.62 19.64 19.16 22.70 57,999,995 1,180,467,440 20.353 15.59 15.59 15.61 15.23 18.04 72,969,810 16.177 -1.51%
2021-09-03 0 19.92 19.92 19.96 19.84 21.75 55,984,940 1,156,102,887 20.650 15.83 15.83 15.87 15.77 17.29 70,434,669 16.414 0.00%
2021-09-02 0 19.92 19.90 19.92 18.30 19.94 35,796,744 699,197,221 19.532 15.83 15.82 15.83 14.55 15.85 45,035,894 15.525 9.15%
2021-09-01 0 18.50 18.48 18.50 18.40 19.62 26,877,301 507,257,088 18.873 14.51 14.49 14.51 14.43 15.38 34,277,550 14.799 -3.24%
2021-08-31 0 19.12 19.12 19.16 18.24 19.38 37,592,818 707,509,888 18.820 14.99 14.99 15.02 14.30 15.20 47,943,419 14.757 1.06%
2021-08-30 0 18.92 18.90 18.92 17.64 19.20 46,402,827 873,524,044 18.825 14.84 14.82 14.84 13.83 15.05 59,179,128 14.761 7.13%
2021-08-27 0 17.66 17.66 17.68 17.32 18.28 36,448,262 641,047,393 17.588 13.85 13.85 13.86 13.58 14.33 46,483,727 13.791 -3.39%
2021-08-26 0 18.28 18.28 18.30 17.76 18.50 33,936,646 615,975,244 18.151 14.33 14.33 14.35 13.93 14.51 43,280,577 14.232 0.11%
2021-08-25 0 18.26 18.22 18.26 17.60 18.72 42,156,965 767,235,794 18.200 14.32 14.29 14.32 13.80 14.68 53,764,233 14.270 1.78%
2021-08-24 0 17.94 17.94 17.96 17.56 18.58 40,006,108 721,760,444 18.041 14.07 14.07 14.08 13.77 14.57 51,021,171 14.146 -2.71%
2021-08-23 0 18.44 18.44 18.46 16.44 19.40 108,272,291 1,956,893,102 18.074 14.46 14.46 14.47 12.89 15.21 138,083,392 14.172 13.27%
2021-08-20 0 16.28 16.24 16.28 14.66 16.36 59,765,946 932,764,207 15.607 12.77 12.73 12.77 11.50 12.83 76,221,575 12.238 9.26%
2021-08-19 0 14.90 14.82 14.90 14.28 15.04 30,768,221 448,777,022 14.586 11.68 11.62 11.68 11.20 11.79 39,239,775 11.437 -0.40%
2021-08-18 0 14.96 14.94 14.96 14.78 15.36 17,730,681 265,466,773 14.972 11.73 11.71 11.73 11.59 12.04 22,612,550 11.740 -0.66%
2021-08-17 0 15.06 15.04 15.06 14.74 15.62 20,969,719 317,175,653 15.125 11.81 11.79 11.81 11.56 12.25 26,743,407 11.860 -0.40%
2021-08-16 0 15.12 15.10 15.12 14.80 16.48 51,865,267 800,249,834 15.429 11.86 11.84 11.86 11.60 12.92 66,145,566 12.098 -0.13%
2021-08-13 0 15.14 15.12 15.14 14.96 16.04 40,472,954 625,025,893 15.443 11.87 11.86 11.87 11.73 12.58 51,616,556 12.109 -2.57%
2021-08-12 0 15.54 15.52 15.54 15.30 15.98 32,522,544 507,974,117 15.619 12.19 12.17 12.19 12.00 12.53 41,477,124 12.247 -1.27%
2021-08-11 0 15.74 15.72 15.74 15.10 16.14 34,888,988 550,613,220 15.782 12.34 12.33 12.34 11.84 12.66 44,495,131 12.375 3.42%
2021-08-10 0 15.22 15.20 15.22 14.70 15.30 18,916,117 284,311,569 15.030 11.93 11.92 11.93 11.53 12.00 24,124,377 11.785 0.93%
2021-08-09 0 15.08 15.06 15.08 14.44 15.50 30,111,534 453,659,560 15.066 11.82 11.81 11.82 11.32 12.15 38,402,279 11.813 3.01%
2021-08-06 0 14.64 14.60 14.64 14.24 14.88 30,646,450 446,461,822 14.568 11.48 11.45 11.48 11.17 11.67 39,084,476 11.423 0.00%
2021-08-05 0 14.64 14.60 14.64 14.20 15.08 41,329,966 605,348,866 14.647 11.48 11.45 11.48 11.13 11.82 52,709,533 11.485 -3.05%
2021-08-04 0 15.10 15.08 15.10 14.58 15.38 70,063,615 1,052,422,648 15.021 11.84 11.82 11.84 11.43 12.06 89,354,548 11.778 3.71%
2021-08-03 0 14.56 14.54 14.56 13.84 14.70 42,572,632 612,648,067 14.391 11.42 11.40 11.42 10.85 11.53 54,294,348 11.284 4.45%
2021-08-02 0 13.94 13.94 13.96 13.28 14.70 102,298,027 1,443,712,624 14.113 10.93 10.93 10.95 10.41 11.53 130,464,207 11.066 4.19%
2021-07-30 0 13.38 13.36 13.38 11.92 13.80 72,951,651 955,582,760 13.099 10.49 10.48 10.49 9.347 10.82 93,037,760 10.271 9.67%
2021-07-29 0 12.20 12.16 12.20 11.70 12.28 31,221,912 375,799,713 12.036 9.566 9.535 9.566 9.174 9.629 39,818,383 9.4378 3.39%
2021-07-28 0 11.80 11.72 11.80 11.26 11.84 27,826,291 321,063,701 11.538 9.252 9.190 9.252 8.829 9.284 35,487,830 9.0471 2.25%
2021-07-27 0 11.54 11.54 11.56 11.30 12.20 41,360,953 489,622,617 11.838 9.049 9.049 9.064 8.860 9.566 52,749,052 9.2821 1.23%
2021-07-26 0 11.40 11.40 11.42 11.34 11.64 11,849,971 135,984,559 11.476 8.939 8.939 8.955 8.892 9.127 15,112,677 8.9980 -0.70%
2021-07-23 0 11.48 11.48 11.50 11.40 11.70 11,909,922 137,131,947 11.514 9.002 9.002 9.017 8.939 9.174 15,189,135 9.0283 -0.69%
2021-07-22 0 11.56 11.54 11.56 11.24 11.74 19,722,623 228,823,870 11.602 9.064 9.049 9.064 8.813 9.205 25,152,942 9.0973 1.40%
2021-07-21 0 11.40 11.38 11.42 10.60 11.50 21,683,760 241,734,190 11.148 8.939 8.923 8.955 8.312 9.017 27,654,048 8.7414 6.74%
2021-07-20 0 10.68 10.68 10.70 10.50 10.76 6,511,113 69,366,572 10.654 8.374 8.374 8.390 8.233 8.437 8,303,847 8.3535 0.00%
2021-07-19 0 10.68 10.66 10.68 10.46 10.78 10,901,481 116,000,481 10.641 8.374 8.359 8.374 8.202 8.453 13,903,035 8.3435 0.75%
2021-07-16 0 10.60 10.60 10.62 10.52 10.74 6,845,843 72,838,756 10.640 8.312 8.312 8.327 8.249 8.421 8,730,740 8.3428 0.57%
2021-07-15 0 10.54 10.54 10.56 10.48 10.74 7,245,391 76,727,245 10.590 8.264 8.264 8.280 8.217 8.421 9,240,297 8.3035 0.57%
2021-07-14 0 10.48 10.44 10.48 10.42 10.66 5,779,332 60,754,019 10.512 8.217 8.186 8.217 8.170 8.359 7,370,582 8.2428 -0.57%
2021-07-13 0 10.54 10.52 10.54 10.40 10.70 8,624,129 91,007,503 10.553 8.264 8.249 8.264 8.155 8.390 10,998,650 8.2744 0.38%
2021-07-12 0 10.50 10.46 10.50 10.42 10.70 7,997,959 84,395,318 10.552 8.233 8.202 8.233 8.170 8.390 10,200,073 8.2740 0.19%
2021-07-09 0 10.48 10.48 10.50 10.08 10.60 11,348,257 118,901,724 10.478 8.217 8.217 8.233 7.904 8.312 14,472,824 8.2155 1.75%
2021-07-08 0 10.30 10.30 10.32 10.24 10.66 11,419,483 118,322,556 10.362 8.076 8.076 8.092 8.029 8.359 14,563,661 8.1245 -2.09%
2021-07-07 0 10.52 10.50 10.52 10.32 10.70 8,239,125 86,615,240 10.513 8.249 8.233 8.249 8.092 8.390 10,507,641 8.2431 -1.50%
2021-07-06 0 10.68 10.68 10.70 10.40 10.72 7,543,126 80,025,613 10.609 8.374 8.374 8.390 8.155 8.406 9,620,009 8.3187 0.56%
2021-07-05 0 10.62 10.62 10.64 10.50 10.76 7,523,349 80,216,125 10.662 8.327 8.327 8.343 8.233 8.437 9,594,787 8.3604 1.14%
2021-07-02 0 10.50 10.50 10.52 10.38 10.68 12,650,776 133,206,368 10.530 8.233 8.233 8.249 8.139 8.374 16,133,972 8.2563 -0.94%
2021-06-30 0 10.60 10.60 10.62 10.22 10.94 23,599,622 252,704,243 10.708 8.312 8.312 8.327 8.014 8.578 30,097,413 8.3962 3.72%
2021-06-29 0 10.22 10.20 10.22 10.10 10.44 12,348,546 126,135,676 10.215 8.014 7.998 8.014 7.919 8.186 15,748,527 8.0094 -0.20%
2021-06-28 0 10.24 10.24 10.26 9.600 10.26 20,930,048 211,344,279 10.098 8.029 8.029 8.045 7.527 8.045 26,692,813 7.9176 7.68%
2021-06-25 0 9.510 9.510 9.520 9.460 9.550 5,882,316 55,897,013 9.5026 7.457 7.457 7.465 7.418 7.488 7,501,921 7.4510 0.21%
2021-06-24 0 9.490 9.470 9.490 9.410 9.590 6,952,315 66,022,837 9.4965 7.441 7.426 7.441 7.378 7.520 8,866,527 7.4463 0.11%
2021-06-23 0 9.480 9.470 9.480 9.460 9.760 7,718,000 73,642,678 9.5417 7.433 7.426 7.433 7.418 7.653 9,843,032 7.4817 -1.76%
2021-06-22 0 9.650 9.650 9.680 9.380 9.870 11,631,759 112,475,821 9.6697 7.567 7.567 7.590 7.355 7.739 14,834,384 7.5821 2.66%
2021-06-21 0 9.400 9.390 9.400 9.180 9.440 5,665,103 52,937,271 9.3444 7.371 7.363 7.371 7.198 7.402 7,224,902 7.3271 0.00%
2021-06-18 0 9.400 9.390 9.400 9.310 9.800 18,180,849 171,458,970 9.4307 7.371 7.363 7.371 7.300 7.684 23,186,665 7.3947 -3.39%
2021-06-17 0 9.730 9.730 9.750 9.700 9.920 5,698,148 55,649,355 9.7662 7.629 7.629 7.645 7.606 7.778 7,267,045 7.6578 -0.61%
2021-06-16 0 9.790 9.780 9.790 9.720 10.08 12,352,018 122,576,737 9.9236 7.676 7.669 7.676 7.622 7.904 15,752,955 7.7812 -1.25%
2021-06-15 0 10.32 10.32 10.34 10.26 10.54 14,273,227 147,881,568 10.361 7.774 7.774 7.789 7.728 7.939 18,948,598 7.8044 0.39%
2021-06-11 0 10.28 10.22 10.28 10.14 10.28 6,446,472 65,818,910 10.210 7.744 7.698 7.744 7.638 7.744 8,558,093 7.6908 1.18%
2021-06-10 0 10.16 10.14 10.16 9.970 10.28 12,458,366 126,489,732 10.153 7.653 7.638 7.653 7.510 7.744 16,539,257 7.6478 1.80%
2021-06-09 0 9.980 9.980 9.990 9.950 10.06 5,292,706 52,833,434 9.9823 7.518 7.518 7.525 7.495 7.578 7,026,397 7.5193 -0.40%
2021-06-08 0 10.02 10.00 10.02 9.980 10.14 5,909,548 59,262,303 10.028 7.548 7.533 7.548 7.518 7.638 7,845,293 7.5539 -0.20%
2021-06-07 0 10.04 10.04 10.06 10.02 10.18 5,024,095 50,537,646 10.059 7.563 7.563 7.578 7.548 7.668 6,669,799 7.5771 -0.99%
2021-06-04 0 10.14 10.14 10.16 9.930 10.20 5,577,871 56,118,871 10.061 7.638 7.638 7.653 7.480 7.683 7,404,971 7.5785 1.91%
2021-06-03 0 9.950 9.950 9.960 9.910 10.12 5,122,186 50,975,836 9.9520 7.495 7.495 7.502 7.465 7.623 6,800,021 7.4964 -0.90%
2021-06-02 0 10.04 10.02 10.04 9.950 10.14 3,829,426 38,421,806 10.033 7.563 7.548 7.563 7.495 7.638 5,083,801 7.5577 0.60%
2021-06-01 0 9.980 9.980 9.990 9.940 10.08 2,523,600 25,198,784 9.9853 7.518 7.518 7.525 7.487 7.593 3,350,236 7.5215 -0.20%
2021-05-31 0 10.00 9.990 10.00 9.930 10.04 2,434,000 24,273,220 9.9726 7.533 7.525 7.533 7.480 7.563 3,231,287 7.5119 -0.20%
2021-05-28 0 10.02 10.00 10.02 9.840 10.08 4,368,389 43,670,669 9.9970 7.548 7.533 7.548 7.412 7.593 5,799,308 7.5303 1.73%
2021-05-27 0 9.850 9.850 9.880 9.850 9.990 12,770,146 126,190,903 9.8817 7.420 7.420 7.442 7.420 7.525 16,953,164 7.4435 -1.30%
2021-05-26 0 9.980 9.980 9.990 9.970 10.04 3,757,183 37,563,043 9.9977 7.518 7.518 7.525 7.510 7.563 4,987,894 7.5308 -0.40%
2021-05-25 0 10.02 10.02 10.06 9.920 10.10 6,209,237 62,126,246 10.006 7.548 7.548 7.578 7.472 7.608 8,243,149 7.5367 -0.20%
2021-05-24 0 10.04 10.02 10.04 10.00 10.18 2,640,179 26,595,991 10.074 7.563 7.548 7.563 7.533 7.668 3,505,002 7.5880 0.00%
2021-05-21 0 10.04 10.04 10.06 9.950 10.12 3,393,014 34,055,027 10.037 7.563 7.563 7.578 7.495 7.623 4,504,437 7.5603 -0.40%
2021-05-20 0 10.08 10.08 10.10 9.990 10.20 4,949,100 49,866,494 10.076 7.593 7.593 7.608 7.525 7.683 6,570,238 7.5898 0.40%
2021-05-18 0 10.04 10.02 10.04 9.900 10.12 3,242,805 32,517,497 10.028 7.563 7.548 7.563 7.457 7.623 4,305,026 7.5534 1.21%
2021-05-17 0 9.920 9.920 9.930 9.890 10.18 5,228,843 52,102,206 9.9644 7.472 7.472 7.480 7.450 7.668 6,941,615 7.5058 -1.59%
2021-05-14 0 10.08 10.06 10.08 9.940 10.16 4,894,000 49,219,498 10.057 7.593 7.578 7.593 7.487 7.653 6,497,090 7.5756 1.72%
2021-05-13 0 9.910 9.910 9.920 9.860 10.20 9,032,590 90,503,651 10.020 7.465 7.465 7.472 7.427 7.683 11,991,326 7.5474 -3.79%
2021-05-12 0 10.30 10.26 10.30 10.20 10.30 7,981,259 81,782,673 10.247 7.759 7.728 7.759 7.683 7.759 10,595,618 7.7185 0.98%
2021-05-11 0 10.20 10.18 10.20 10.12 10.28 5,386,034 54,823,658 10.179 7.683 7.668 7.683 7.623 7.744 7,150,296 7.6673 -0.97%
2021-05-10 0 10.30 10.28 10.30 10.18 10.34 6,445,207 66,080,127 10.253 7.759 7.744 7.759 7.668 7.789 8,556,414 7.7229 0.98%
2021-05-07 0 10.20 10.18 10.20 10.14 10.34 3,920,320 40,168,395 10.246 7.683 7.668 7.683 7.638 7.789 5,204,469 7.7181 -0.58%
2021-05-06 0 10.26 10.26 10.28 10.18 10.48 6,889,613 70,929,630 10.295 7.728 7.728 7.744 7.668 7.894 9,146,390 7.7549 -0.19%
2021-05-05 0 10.28 10.28 10.30 10.10 10.36 4,312,250 44,198,356 10.250 7.744 7.744 7.759 7.608 7.804 5,724,780 7.7205 1.78%
2021-05-04 0 10.10 10.10 10.14 10.08 10.16 3,750,000 37,896,880 10.106 7.608 7.608 7.638 7.593 7.653 4,978,359 7.6123 -1.17%
2021-05-03 0 10.22 10.20 10.22 10.06 10.22 2,351,736 23,897,441 10.162 7.698 7.683 7.698 7.578 7.698 3,122,076 7.6543 0.20%
2021-04-30 0 10.20 10.20 10.22 10.18 10.40 4,594,000 47,004,796 10.232 7.683 7.683 7.698 7.668 7.834 6,098,821 7.7072 -1.92%
2021-04-29 0 10.40 10.40 10.42 10.36 10.52 4,717,560 49,111,575 10.410 7.834 7.834 7.849 7.804 7.924 6,262,855 7.8417 -0.38%
2021-04-28 0 10.44 10.42 10.44 10.20 10.60 10,973,151 114,918,777 10.473 7.864 7.849 7.864 7.683 7.985 14,567,541 7.8887 3.16%
2021-04-27 0 10.12 10.12 10.14 10.10 10.32 4,367,861 44,283,658 10.139 7.623 7.623 7.638 7.608 7.774 5,798,607 7.6369 -1.75%
2021-04-26 0 10.30 10.28 10.30 10.24 10.38 6,787,171 70,026,492 10.318 7.759 7.744 7.759 7.713 7.819 9,010,392 7.7717 0.19%
2021-04-23 0 10.28 10.26 10.28 10.06 10.34 8,233,273 83,741,623 10.171 7.744 7.728 7.744 7.578 7.789 10,930,183 7.6615 0.98%
2021-04-22 0 10.18 10.16 10.18 10.08 10.36 5,079,247 51,573,623 10.154 7.668 7.653 7.668 7.593 7.804 6,743,017 7.6484 -0.39%
2021-04-21 0 10.22 10.22 10.24 10.10 10.60 15,773,719 163,065,067 10.338 7.698 7.698 7.713 7.608 7.985 20,940,594 7.7870 0.00%
2021-04-20 0 10.22 10.22 10.24 10.10 10.28 3,485,007 35,558,275 10.203 7.698 7.698 7.713 7.608 7.744 4,626,564 7.6857 0.79%
2021-04-19 0 10.14 10.12 10.14 10.08 10.26 6,178,583 62,660,214 10.142 7.638 7.623 7.638 7.593 7.728 8,202,454 7.6392 -0.20%
2021-04-16 0 10.16 10.14 10.16 10.04 10.22 3,915,476 39,711,942 10.142 7.653 7.638 7.653 7.563 7.698 5,198,038 7.6398 0.00%
2021-04-15 0 10.16 10.14 10.16 10.06 10.28 6,246,925 63,304,172 10.134 7.653 7.638 7.653 7.578 7.744 8,293,182 7.6333 0.20%
2021-04-14 0 10.14 10.14 10.16 10.06 10.22 4,428,437 44,894,182 10.138 7.638 7.638 7.653 7.578 7.698 5,879,026 7.6363 1.40%
2021-04-13 0 10.00 9.990 10.00 9.990 10.40 8,906,669 89,943,514 10.098 7.533 7.525 7.533 7.525 7.834 11,824,158 7.6068 -2.53%
2021-04-12 0 10.26 10.24 10.26 9.950 10.36 10,534,564 106,977,335 10.155 7.728 7.713 7.728 7.495 7.804 13,985,290 7.6493 1.79%
2021-04-09 0 10.08 10.06 10.08 9.970 10.32 8,083,996 81,433,173 10.073 7.593 7.578 7.593 7.510 7.774 10,732,008 7.5879 -2.14%
2021-04-08 0 10.30 10.24 10.30 10.22 10.50 4,833,313 49,930,531 10.331 7.759 7.713 7.759 7.698 7.909 6,416,524 7.7816 -0.19%
2021-04-07 0 10.32 10.30 10.32 10.24 10.62 6,915,495 71,898,785 10.397 7.774 7.759 7.774 7.713 8.000 9,180,750 7.8315 -0.96%
2021-04-01 0 10.42 10.40 10.42 10.26 10.48 9,597,624 99,695,605 10.388 7.849 7.834 7.849 7.728 7.894 12,741,444 7.8245 0.97%
2021-03-31 0 10.32 10.30 10.32 10.14 10.66 16,731,450 172,774,265 10.326 7.774 7.759 7.774 7.638 8.030 22,212,042 7.7784 -2.46%
2021-03-30 0 10.58 10.58 10.60 10.54 10.76 7,594,335 80,462,398 10.595 7.969 7.969 7.985 7.939 8.105 10,081,953 7.9808 -1.12%
2021-03-29 0 10.70 10.68 10.70 10.48 10.98 14,602,254 156,015,441 10.684 8.060 8.045 8.060 7.894 8.271 19,385,402 8.0481 -0.37%
2021-03-26 0 10.74 10.72 10.74 10.46 10.78 9,648,206 103,279,099 10.705 8.090 8.075 8.090 7.879 8.120 12,808,594 8.0633 0.94%
2021-03-25 0 10.64 10.62 10.64 10.28 10.72 15,765,507 166,894,800 10.586 8.015 8.000 8.015 7.744 8.075 20,929,692 7.9741 -1.48%
2021-03-24 0 10.80 10.78 10.80 10.52 10.86 15,885,223 170,183,480 10.713 8.135 8.120 8.135 7.924 8.180 21,088,623 8.0699 0.93%
2021-03-23 0 10.70 10.70 10.72 10.44 10.86 20,447,977 217,580,651 10.641 8.060 8.060 8.075 7.864 8.180 27,145,963 8.0152 -0.93%
2021-03-22 0 10.80 10.78 10.80 10.26 10.98 41,666,180 448,265,848 10.759 8.135 8.120 8.135 7.728 8.271 55,314,449 8.1040 4.45%
2021-03-19 0 10.34 10.32 10.34 9.140 10.40 64,454,387 643,172,825 9.9787 7.789 7.774 7.789 6.885 7.834 85,567,213 7.5166 13.25%
2021-03-18 0 9.130 9.110 9.130 8.930 9.150 20,800,769 188,056,761 9.0409 6.877 6.862 6.877 6.727 6.892 27,614,316 6.8101 1.22%
2021-03-17 0 9.020 9.010 9.020 8.980 9.320 12,850,518 116,380,261 9.0565 6.794 6.787 6.794 6.764 7.020 17,059,863 6.8219 -2.80%
2021-03-16 0 9.280 9.280 9.290 9.130 9.340 18,272,933 168,488,056 9.2206 6.990 6.990 6.998 6.877 7.035 24,258,457 6.9455 1.31%
2021-03-15 0 9.160 9.150 9.160 9.130 9.270 13,393,893 123,217,529 9.1995 6.900 6.892 6.900 6.877 6.983 17,781,227 6.9296 0.33%
2021-03-12 0 9.130 9.130 9.140 9.030 9.350 14,114,431 129,514,788 9.1761 6.877 6.877 6.885 6.802 7.043 18,737,786 6.9120 0.88%
2021-03-11 0 9.050 9.050 9.060 8.910 9.090 6,818,750 61,632,296 9.0387 6.817 6.817 6.825 6.712 6.847 9,052,315 6.8085 1.46%
2021-03-10 0 8.920 8.910 8.920 8.680 8.940 10,065,772 88,830,002 8.8250 6.719 6.712 6.719 6.538 6.734 13,362,939 6.6475 1.83%
2021-03-09 0 8.760 8.750 8.760 8.670 8.920 10,372,112 90,714,515 8.7460 6.599 6.591 6.599 6.531 6.719 13,769,625 6.5880 -1.02%
2021-03-08 0 8.850 8.850 8.870 8.810 9.050 6,801,063 60,574,378 8.9066 6.666 6.666 6.681 6.636 6.817 9,028,835 6.7090 -0.67%
2021-03-05 0 8.910 8.910 8.920 8.720 9.010 5,824,990 51,738,780 8.8822 6.712 6.712 6.719 6.568 6.787 7,733,037 6.6906 0.79%
2021-03-04 0 8.840 8.830 8.840 8.820 9.170 8,632,758 77,059,630 8.9264 6.659 6.651 6.659 6.644 6.907 11,460,524 6.7239 -3.60%
2021-03-03 0 9.170 9.150 9.170 9.120 9.260 5,889,336 54,032,248 9.1746 6.907 6.892 6.907 6.870 6.975 7,818,460 6.9109 0.00%
2021-03-02 0 9.170 9.170 9.180 9.100 9.270 8,649,357 79,555,945 9.1979 6.907 6.907 6.915 6.855 6.983 11,482,560 6.9284 0.33%
2021-03-01 0 9.140 9.140 9.160 8.990 9.200 5,812,283 53,121,934 9.1396 6.885 6.885 6.900 6.772 6.930 7,716,168 6.8845 1.22%
2021-02-26 0 9.030 9.030 9.080 8.940 9.220 18,998,353 172,810,185 9.0961 6.802 6.802 6.840 6.734 6.945 25,221,497 6.8517 -1.10%
2021-02-25 0 9.130 9.120 9.130 8.880 9.180 19,582,353 177,356,656 9.0570 6.877 6.870 6.877 6.689 6.915 25,996,793 6.8223 2.24%
2021-02-24 0 8.930 8.930 8.960 8.880 9.420 14,678,259 133,751,967 9.1123 6.727 6.727 6.749 6.689 7.096 19,486,303 6.8639 -2.83%
2021-02-23 0 9.190 9.190 9.200 9.060 9.290 18,912,566 174,238,034 9.2128 6.922 6.922 6.930 6.825 6.998 25,107,609 6.9397 2.34%
2021-02-22 0 8.980 8.980 8.990 8.950 9.240 12,789,877 116,464,288 9.1060 6.764 6.764 6.772 6.742 6.960 16,979,358 6.8592 0.34%
2021-02-19 0 8.950 8.950 8.960 8.790 9.080 13,574,709 121,283,378 8.9345 6.742 6.742 6.749 6.621 6.840 18,021,272 6.7300 1.02%
2021-02-18 0 8.860 8.860 8.880 8.670 8.990 22,856,289 202,785,137 8.8722 6.674 6.674 6.689 6.531 6.772 30,343,147 6.6831 2.78%
2021-02-17 0 8.620 8.620 8.650 8.410 8.700 10,168,402 87,606,040 8.6155 6.493 6.493 6.516 6.335 6.553 13,499,187 6.4897 1.89%
2021-02-16 0 8.460 8.460 8.470 8.360 8.550 8,911,434 75,487,054 8.4708 6.373 6.373 6.380 6.297 6.440 11,830,484 6.3807 2.67%
2021-02-11 0 8.240 8.240 8.270 8.220 8.340 2,255,151 18,700,564 8.2924 6.207 6.207 6.229 6.192 6.282 2,993,853 6.2463 -0.48%
2021-02-10 0 8.280 8.260 8.280 8.160 8.300 5,376,952 44,344,940 8.2472 6.237 6.222 6.237 6.147 6.252 7,138,239 6.2123 1.35%
2021-02-09 0 8.170 8.170 8.190 8.080 8.200 3,633,083 29,651,910 8.1616 6.154 6.154 6.169 6.086 6.177 4,823,144 6.1478 0.49%
2021-02-08 0 8.130 8.130 8.150 8.000 8.250 7,364,501 60,204,972 8.1750 6.124 6.124 6.139 6.026 6.214 9,776,834 6.1579 0.74%
2021-02-05 0 8.070 8.070 8.080 7.730 8.140 21,335,152 168,485,728 7.8971 6.079 6.079 6.086 5.823 6.132 28,323,743 5.9486 0.75%
2021-02-04 0 8.010 8.010 8.030 8.000 8.250 9,713,698 78,465,606 8.0778 6.034 6.034 6.049 6.026 6.214 12,895,539 6.0847 -1.96%
2021-02-03 0 8.170 8.170 8.190 8.130 8.360 6,322,003 51,774,591 8.1896 6.154 6.154 6.169 6.124 6.297 8,392,853 6.1689 -0.73%
2021-02-02 0 8.230 8.230 8.250 8.180 8.450 6,009,251 49,689,073 8.2688 6.199 6.199 6.214 6.162 6.365 7,977,655 6.2285 -0.60%
2021-02-01 0 8.280 8.280 8.300 8.060 8.370 8,610,733 70,656,001 8.2056 6.237 6.237 6.252 6.071 6.305 11,431,284 6.1809 0.85%
2021-01-29 0 8.210 8.210 8.220 8.190 8.420 8,527,338 70,563,275 8.2749 6.184 6.184 6.192 6.169 6.342 11,320,572 6.2332 -0.36%
2021-01-28 0 8.240 8.240 8.270 8.210 8.500 40,993,850 344,147,501 8.3951 6.207 6.207 6.229 6.184 6.403 54,421,889 6.3237 -3.06%
2021-01-27 0 8.500 8.500 8.520 8.470 8.640 7,152,482 61,014,196 8.5305 6.403 6.403 6.418 6.380 6.508 9,495,365 6.4257 0.00%
2021-01-26 0 8.500 8.500 8.510 8.460 8.660 5,539,645 47,142,252 8.5100 6.403 6.403 6.410 6.373 6.523 7,354,224 6.4102 -1.96%
2021-01-25 0 8.670 8.660 8.670 8.590 8.700 3,188,802 27,551,669 8.6401 6.531 6.523 6.531 6.471 6.553 4,233,333 6.5083 -0.34%
2021-01-22 0 8.700 8.680 8.700 8.640 8.890 6,443,200 56,314,204 8.7401 6.553 6.538 6.553 6.508 6.696 8,553,749 6.5836 -1.81%
2021-01-21 0 8.860 8.850 8.860 8.810 9.050 10,196,356 90,819,816 8.9071 6.674 6.666 6.674 6.636 6.817 13,536,298 6.7094 -1.34%
2021-01-20 0 8.980 8.960 8.980 8.800 9.080 14,468,798 129,222,589 8.9311 6.764 6.749 6.764 6.629 6.840 19,208,230 6.7275 0.56%
2021-01-19 0 8.930 8.920 8.930 8.580 9.000 33,232,452 293,188,086 8.8223 6.727 6.719 6.727 6.463 6.779 44,118,150 6.6455 4.08%
2021-01-18 0 8.580 8.580 8.590 8.400 8.630 7,011,320 59,620,216 8.5034 6.463 6.463 6.471 6.327 6.501 9,307,964 6.4053 1.06%
2021-01-15 0 8.490 8.480 8.490 8.440 8.700 7,764,055 65,972,844 8.4972 6.395 6.388 6.395 6.358 6.553 10,307,267 6.4006 -1.96%
2021-01-14 0 8.660 8.650 8.660 8.360 8.680 10,122,139 87,130,772 8.6079 6.523 6.516 6.523 6.297 6.538 13,437,770 6.4840 3.10%
2021-01-13 0 8.400 8.400 8.410 8.290 8.450 7,891,433 66,330,494 8.4054 6.327 6.327 6.335 6.245 6.365 10,476,369 6.3314 1.57%
2021-01-12 0 8.270 8.270 8.280 8.170 8.320 8,460,072 69,769,961 8.2470 6.229 6.229 6.237 6.154 6.267 11,231,272 6.2121 -0.24%
2021-01-11 0 8.290 8.280 8.290 8.260 8.440 6,199,331 51,828,039 8.3603 6.245 6.237 6.245 6.222 6.358 8,229,998 6.2975 -0.84%
2021-01-08 0 8.360 8.350 8.360 8.190 8.380 11,054,536 91,573,158 8.2838 6.297 6.290 6.297 6.169 6.312 14,675,585 6.2398 1.21%
2021-01-07 0 8.260 8.260 8.270 8.180 8.360 8,988,791 74,158,196 8.2501 6.222 6.222 6.229 6.162 6.297 11,933,180 6.2145 -0.96%
2021-01-06 0 8.340 8.340 8.350 8.190 8.450 9,146,229 75,747,024 8.2818 6.282 6.282 6.290 6.169 6.365 12,142,189 6.2383 0.00%
2021-01-05 0 8.340 8.330 8.340 8.240 8.400 14,334,737 119,155,010 8.3123 6.282 6.275 6.282 6.207 6.327 19,030,256 6.2613 -0.12%
2021-01-04 0 8.350 8.350 8.370 8.260 8.400 5,377,123 44,749,546 8.3222 6.290 6.290 6.305 6.222 6.327 7,138,466 6.2688 0.00%
2020-12-31 0 8.350 8.330 8.370 8.310 8.410 3,739,288 31,287,347 8.3672 6.290 6.275 6.305 6.260 6.335 4,964,138 6.3027 0.48%
2020-12-30 0 8.310 8.310 8.340 8.200 8.380 6,174,086 51,363,264 8.3192 6.260 6.260 6.282 6.177 6.312 8,196,484 6.2665 1.22%
2020-12-29 0 8.210 8.200 8.220 8.120 8.290 6,232,033 51,141,603 8.2062 6.184 6.177 6.192 6.116 6.245 8,273,412 6.1814 0.37%
2020-12-28 0 8.180 8.160 8.180 7.920 8.280 8,961,554 73,524,127 8.2044 6.162 6.147 6.162 5.966 6.237 11,897,021 6.1800 3.15%
2020-12-24 0 7.930 7.920 7.930 7.880 8.000 6,118,286 48,572,413 7.9389 5.973 5.966 5.973 5.936 6.026 8,122,406 5.9801 0.76%
2020-12-23 0 7.870 7.850 7.870 7.740 7.930 10,153,262 79,846,215 7.8641 5.928 5.913 5.928 5.830 5.973 13,479,088 5.9237 0.00%
2020-12-22 0 7.870 7.870 7.880 7.800 7.950 11,438,682 90,159,868 7.8820 5.928 5.928 5.936 5.875 5.988 15,185,563 5.9372 -0.38%
2020-12-21 0 7.900 7.900 7.910 7.770 8.000 12,106,159 95,498,628 7.8884 5.951 5.951 5.958 5.853 6.026 16,071,680 5.9420 -0.75%
2020-12-18 0 7.960 7.960 7.970 7.800 8.040 15,544,986 123,469,503 7.9427 5.996 5.996 6.003 5.875 6.056 20,636,937 5.9829 1.40%
2020-12-17 0 7.850 7.850 7.860 7.650 7.900 18,488,324 144,430,568 7.8120 5.913 5.913 5.921 5.762 5.951 24,544,401 5.8845 1.95%
2020-12-16 0 7.700 7.700 7.710 7.500 7.740 12,998,000 99,488,010 7.6541 5.800 5.800 5.808 5.649 5.830 17,255,654 5.7655 1.58%
2020-12-15 0 7.580 7.570 7.580 7.570 7.660 13,552,317 103,089,730 7.6068 5.710 5.702 5.710 5.702 5.770 17,991,545 5.7299 0.00%
2020-12-14 0 7.580 7.580 7.600 7.560 7.690 6,700,469 50,970,312 7.6070 5.710 5.710 5.725 5.695 5.793 8,895,290 5.7300 0.13%
2020-12-11 0 7.570 7.560 7.570 7.540 7.710 6,935,912 52,518,639 7.5720 5.702 5.695 5.702 5.680 5.808 9,207,855 5.7037 -1.56%
2020-12-10 0 7.690 7.690 7.700 7.650 7.810 8,726,143 67,454,785 7.7302 5.793 5.793 5.800 5.762 5.883 11,584,498 5.8228 0.26%
2020-12-09 0 7.670 7.670 7.680 7.660 7.810 12,168,318 93,805,652 7.7090 5.778 5.778 5.785 5.770 5.883 16,154,200 5.8069 -1.67%
2020-12-08 0 7.800 7.800 7.810 7.770 7.920 11,003,645 85,919,582 7.8083 5.875 5.875 5.883 5.853 5.966 14,608,024 5.8817 -1.52%
2020-12-07 0 7.920 7.920 7.930 7.880 8.090 7,284,511 57,719,690 7.9236 5.966 5.966 5.973 5.936 6.094 9,670,642 5.9685 -1.49%
2020-12-04 0 8.040 8.030 8.040 8.020 8.190 10,228,845 82,354,582 8.0512 6.056 6.049 6.056 6.041 6.169 13,579,429 6.0647 -0.99%
2020-12-03 0 8.120 8.100 8.120 8.080 8.320 11,373,083 92,857,666 8.1647 6.116 6.101 6.116 6.086 6.267 15,098,476 6.1501 -1.81%
2020-12-02 0 8.270 8.260 8.270 8.210 8.320 4,270,710 35,317,987 8.2698 6.229 6.222 6.229 6.184 6.267 5,669,633 6.2293 -0.36%
2020-12-01 0 8.300 8.300 8.310 8.200 8.440 5,280,820 43,704,476 8.2761 6.252 6.252 6.260 6.177 6.358 7,010,617 6.2340 0.73%
2020-11-30 0 8.240 8.240 8.250 8.130 8.460 20,316,472 167,755,122 8.2571 6.207 6.207 6.214 6.124 6.373 26,971,382 6.2197 -0.48%
2020-11-27 0 8.280 8.280 8.300 8.210 8.350 8,883,318 73,456,908 8.2691 6.237 6.237 6.252 6.184 6.290 11,793,158 6.2288 -0.12%
2020-11-26 0 8.290 8.290 8.300 8.200 8.360 9,069,433 74,872,294 8.2555 6.245 6.245 6.252 6.177 6.297 12,040,237 6.2185 0.12%
2020-11-25 0 8.280 8.270 8.280 8.280 8.480 8,012,000 67,040,310 8.3675 6.237 6.229 6.237 6.237 6.388 10,636,429 6.3029 -1.19%
2020-11-24 0 8.380 8.380 8.390 8.360 8.470 4,330,473 36,345,614 8.3930 6.312 6.312 6.320 6.297 6.380 5,748,973 6.3221 0.12%
2020-11-23 0 8.370 8.370 8.380 8.220 8.460 5,898,275 49,241,459 8.3485 6.305 6.305 6.312 6.192 6.373 7,830,327 6.2886 1.09%
2020-11-20 0 8.280 8.260 8.280 8.240 8.360 5,249,324 43,401,296 8.2680 6.237 6.222 6.237 6.207 6.297 6,968,805 6.2279 -0.84%
2020-11-19 0 8.350 8.350 8.370 8.320 8.460 5,030,492 42,011,707 8.3514 6.290 6.290 6.305 6.267 6.373 6,678,291 6.2908 -0.83%
2020-11-18 0 8.420 8.420 8.430 8.330 8.530 4,034,204 34,008,662 8.4301 6.342 6.342 6.350 6.275 6.425 5,355,657 6.3500 -0.71%
2020-11-17 0 8.480 8.480 8.500 8.410 8.640 3,786,559 32,203,357 8.5046 6.388 6.388 6.403 6.335 6.508 5,026,893 6.4062 0.00%
2020-11-16 0 8.480 8.480 8.490 8.380 8.600 4,660,064 39,628,012 8.5037 6.388 6.388 6.395 6.312 6.478 6,186,525 6.4055 1.19%
2020-11-13 0 8.380 8.350 8.380 8.220 8.600 4,220,937 35,176,534 8.3338 6.312 6.290 6.312 6.192 6.478 5,603,557 6.2775 -0.71%
2020-11-12 0 8.440 8.410 8.440 8.310 8.590 8,191,578 68,816,016 8.4008 6.358 6.335 6.358 6.260 6.471 10,874,830 6.3280 -0.47%
2020-11-11 0 8.480 8.470 8.480 8.200 8.600 13,695,146 115,863,841 8.4602 6.388 6.380 6.388 6.177 6.478 18,181,159 6.3727 1.44%
2020-11-10 0 8.360 8.340 8.360 8.210 8.360 6,316,073 52,397,433 8.2959 6.297 6.282 6.297 6.184 6.297 8,384,980 6.2490 2.45%
2020-11-09 0 8.160 8.150 8.160 8.120 8.300 4,336,000 35,449,850 8.1757 6.147 6.139 6.147 6.116 6.252 5,756,310 6.1584 -0.73%
2020-11-06 0 8.220 8.220 8.230 8.070 8.250 5,844,121 47,872,158 8.1915 6.192 6.192 6.199 6.079 6.214 7,758,435 6.1703 0.74%
2020-11-05 0 8.160 8.150 8.160 8.000 8.170 7,004,184 56,801,819 8.1097 6.147 6.139 6.147 6.026 6.154 9,298,490 6.1087 1.37%
2020-11-04 0 8.050 8.050 8.070 8.010 8.150 4,651,210 37,519,177 8.0665 6.064 6.064 6.079 6.034 6.139 6,174,771 6.0762 -0.86%
2020-11-03 0 8.120 8.120 8.150 7.930 8.190 6,932,825 56,080,065 8.0891 6.116 6.116 6.139 5.973 6.169 9,203,757 6.0932 1.50%
2020-11-02 0 8.000 8.000 8.030 7.930 8.100 6,218,522 49,773,698 8.0041 6.026 6.026 6.049 5.973 6.101 8,255,475 6.0292 -0.74%
2020-10-30 0 8.060 8.010 8.060 7.920 8.200 11,282,684 90,558,834 8.0264 6.071 6.034 6.071 5.966 6.177 14,978,466 6.0459 -1.35%
2020-10-29 0 8.170 8.160 8.170 8.130 8.330 8,747,760 71,569,189 8.1814 6.154 6.147 6.154 6.124 6.275 11,613,196 6.1627 -2.85%
2020-10-28 0 8.410 8.390 8.410 8.310 8.520 5,381,889 45,176,393 8.3942 6.335 6.320 6.335 6.260 6.418 7,144,793 6.3230 -0.36%
2020-10-27 0 8.440 8.400 8.440 8.290 8.600 8,461,850 70,856,747 8.3737 6.358 6.327 6.358 6.245 6.478 11,233,633 6.3076 -1.75%
2020-10-23 0 8.590 8.580 8.590 8.460 8.600 5,068,000 43,159,700 8.5161 6.471 6.463 6.471 6.373 6.478 6,728,086 6.4149 0.59%
2020-10-22 0 8.540 8.500 8.540 8.490 8.690 9,294,109 79,342,010 8.5368 6.433 6.403 6.433 6.395 6.546 12,338,509 6.4304 -0.12%
2020-10-21 0 8.550 8.540 8.550 8.530 8.740 7,135,720 61,326,676 8.5943 6.440 6.433 6.440 6.425 6.583 9,473,113 6.4738 -0.58%
2020-10-20 0 8.600 8.580 8.600 8.470 8.620 5,102,875 43,551,591 8.5347 6.478 6.463 6.478 6.380 6.493 6,774,384 6.4289 0.58%
2020-10-19 0 8.550 8.540 8.550 8.510 8.670 4,852,492 41,624,027 8.5779 6.440 6.433 6.440 6.410 6.531 6,441,985 6.4614 0.47%
2020-10-16 0 8.510 8.510 8.520 8.450 8.720 5,811,611 49,729,598 8.5569 6.410 6.410 6.418 6.365 6.568 7,715,276 6.4456 -0.70%
2020-10-15 0 8.570 8.570 8.580 8.530 8.720 3,798,052 32,774,801 8.6294 6.455 6.455 6.463 6.425 6.568 5,042,151 6.5002 -0.92%
2020-10-14 0 8.650 8.640 8.650 8.330 8.710 8,169,063 69,485,207 8.5059 6.516 6.508 6.516 6.275 6.561 10,844,940 6.4072 1.65%
2020-10-12 0 8.510 8.510 8.520 8.450 8.610 5,603,334 47,658,505 8.5054 6.410 6.410 6.418 6.365 6.486 7,438,775 6.4068 -0.70%
2020-10-09 0 8.570 8.550 8.570 8.530 8.770 3,014,460 25,896,580 8.5908 6.455 6.440 6.455 6.425 6.606 4,001,883 6.4711 -0.35%
2020-10-08 0 8.600 8.600 8.610 8.480 8.650 2,251,694 19,260,813 8.5539 6.478 6.478 6.486 6.388 6.516 2,989,264 6.4433 0.17%
2020-10-07 0 8.810 8.810 8.820 8.690 8.950 7,112,069 62,867,734 8.8396 6.467 6.467 6.474 6.379 6.570 9,689,168 6.4885 1.50%
2020-10-06 0 8.680 8.680 8.690 8.600 8.730 3,007,288 26,135,759 8.6908 6.371 6.371 6.379 6.313 6.408 4,096,996 6.3792 0.81%
2020-10-05 0 8.610 8.610 8.630 8.590 8.970 3,752,172 32,506,400 8.6634 6.320 6.320 6.335 6.305 6.584 5,111,793 6.3591 0.70%
2020-09-30 0 8.550 8.550 8.580 8.530 8.650 3,856,000 33,014,474 8.5618 6.276 6.276 6.298 6.261 6.349 5,253,244 6.2846 -0.58%
2020-09-29 0 8.600 8.580 8.600 8.540 8.650 2,024,000 17,391,182 8.5925 6.313 6.298 6.313 6.269 6.349 2,757,408 6.3071 0.70%
2020-09-28 0 8.540 8.530 8.540 8.450 8.630 3,407,656 29,087,239 8.5358 6.269 6.261 6.269 6.202 6.335 4,642,440 6.2655 -0.93%
2020-09-25 0 8.620 8.620 8.630 8.560 8.690 3,194,000 27,527,380 8.6185 6.327 6.327 6.335 6.283 6.379 4,351,364 6.3261 -0.81%
2020-09-24 0 8.690 8.680 8.690 8.560 8.750 5,408,801 46,908,408 8.6726 6.379 6.371 6.379 6.283 6.423 7,368,711 6.3659 0.00%
2020-09-23 0 8.690 8.690 8.710 8.550 8.740 5,561,035 47,932,320 8.6193 6.379 6.379 6.393 6.276 6.415 7,576,108 6.3268 0.00%
2020-09-22 0 8.690 8.670 8.690 8.560 8.750 3,141,972 27,208,361 8.6596 6.379 6.364 6.379 6.283 6.423 4,280,483 6.3564 -0.23%
2020-09-21 0 8.710 8.690 8.710 8.560 8.800 5,337,102 46,273,821 8.6702 6.393 6.379 6.393 6.283 6.459 7,271,031 6.3641 -1.58%
2020-09-18 0 8.850 8.850 8.860 8.710 8.930 6,850,869 60,317,607 8.8044 6.496 6.496 6.503 6.393 6.555 9,333,320 6.4626 -0.34%
2020-09-17 0 8.880 8.870 8.880 8.820 8.930 5,029,736 44,491,476 8.8457 6.518 6.511 6.518 6.474 6.555 6,852,289 6.4929 -0.34%
2020-09-16 0 8.910 8.860 8.910 8.850 8.940 1,889,910 16,769,365 8.8731 6.540 6.503 6.540 6.496 6.562 2,574,730 6.5131 0.00%
2020-09-15 0 8.910 8.900 8.920 8.850 8.960 2,859,863 25,436,144 8.8942 6.540 6.533 6.547 6.496 6.577 3,896,151 6.5285 0.56%
2020-09-14 0 8.860 8.850 8.860 8.850 9.000 2,162,638 19,253,771 8.9029 6.503 6.496 6.503 6.496 6.606 2,946,282 6.5349 0.11%
2020-09-11 0 8.850 8.850 8.870 8.790 8.930 5,792,371 51,198,343 8.8389 6.496 6.496 6.511 6.452 6.555 7,891,270 6.4880 -0.45%
2020-09-10 0 8.890 8.880 8.890 8.800 8.980 5,025,000 44,581,100 8.8719 6.525 6.518 6.525 6.459 6.592 6,845,837 6.5121 0.34%
2020-09-09 0 8.860 8.860 8.880 8.720 8.910 5,420,889 47,900,972 8.8364 6.503 6.503 6.518 6.401 6.540 7,385,179 6.4861 0.57%
2020-09-08 0 8.810 8.810 8.830 8.740 8.870 4,022,100 35,425,917 8.8078 6.467 6.467 6.481 6.415 6.511 5,479,531 6.4651 0.80%
2020-09-07 0 8.740 8.730 8.740 8.700 8.880 4,756,924 41,711,710 8.7686 6.415 6.408 6.415 6.386 6.518 6,480,623 6.4364 -1.58%
2020-09-04 0 8.880 8.880 8.890 8.810 8.980 2,999,843 26,570,304 8.8572 6.518 6.518 6.525 6.467 6.592 4,086,853 6.5014 -0.78%
2020-09-03 0 8.950 8.950 8.980 8.950 9.140 5,363,145 48,410,723 9.0266 6.570 6.570 6.592 6.570 6.709 7,306,511 6.6257 -0.67%
2020-09-02 0 9.010 9.000 9.010 8.950 9.280 7,756,602 70,221,001 9.0531 6.614 6.606 6.614 6.570 6.812 10,567,251 6.6452 -1.10%
2020-09-01 0 9.110 9.110 9.120 9.020 9.270 5,362,000 48,772,510 9.0960 6.687 6.687 6.694 6.621 6.804 7,304,951 6.6766 -0.98%
2020-08-31 0 9.200 9.200 9.210 9.200 9.450 8,600,866 79,877,282 9.2871 6.753 6.753 6.760 6.753 6.937 11,717,439 6.8170 -1.08%
2020-08-28 0 9.300 9.290 9.300 9.240 9.510 5,440,176 50,976,121 9.3703 6.826 6.819 6.826 6.782 6.981 7,411,455 6.8780 -1.48%
2020-08-27 0 9.440 9.440 9.450 9.400 9.630 6,121,674 58,126,788 9.4952 6.929 6.929 6.937 6.900 7.069 8,339,897 6.9697 -1.36%
2020-08-26 0 9.570 9.540 9.570 9.510 9.600 5,806,738 55,443,207 9.5481 7.025 7.003 7.025 6.981 7.047 7,910,843 7.0085 -0.10%
2020-08-25 0 9.580 9.560 9.580 9.490 9.620 7,190,000 68,488,710 9.5256 7.032 7.017 7.032 6.966 7.061 9,795,337 6.9920 0.63%
2020-08-24 0 9.520 9.510 9.520 9.490 9.580 7,793,582 74,161,616 9.5157 6.988 6.981 6.988 6.966 7.032 10,617,631 6.9848 -0.42%
2020-08-21 0 9.560 9.550 9.560 9.500 9.690 5,193,455 49,706,680 9.5710 7.017 7.010 7.017 6.973 7.113 7,075,333 7.0253 -0.62%
2020-08-20 0 9.620 9.610 9.620 9.590 9.740 6,234,327 60,099,931 9.6402 7.061 7.054 7.061 7.039 7.149 8,493,371 7.0761 -1.03%
2020-08-19 0 9.720 9.720 9.730 9.680 10.00 7,632,855 74,829,553 9.8036 7.135 7.135 7.142 7.105 7.340 10,398,663 7.1961 1.78%
2020-08-18 0 9.550 9.540 9.550 9.520 9.770 7,972,117 76,297,999 9.5706 7.010 7.003 7.010 6.988 7.171 10,860,859 7.0250 -1.85%
2020-08-17 0 9.730 9.730 9.750 9.650 10.10 8,118,103 79,475,174 9.7899 7.142 7.142 7.157 7.083 7.414 11,059,744 7.1860 -3.09%
2020-08-14 0 10.04 10.00 10.04 9.900 10.14 3,743,850 37,645,182 10.055 7.370 7.340 7.370 7.267 7.443 5,100,455 7.3807 -1.18%
2020-08-13 0 10.16 10.14 10.16 9.880 10.18 6,775,159 68,256,087 10.075 7.458 7.443 7.458 7.252 7.472 9,230,176 7.3949 2.52%
2020-08-12 0 9.910 9.900 9.910 9.620 9.970 4,708,697 46,365,431 9.8468 7.274 7.267 7.274 7.061 7.318 6,414,920 7.2277 2.69%
2020-08-11 0 9.650 9.630 9.650 9.490 9.770 4,513,324 43,414,699 9.6192 7.083 7.069 7.083 6.966 7.171 6,148,753 7.0607 -0.31%
2020-08-10 0 9.680 9.670 9.680 9.600 9.890 3,430,509 33,288,256 9.7036 7.105 7.098 7.105 7.047 7.259 4,673,573 7.1227 -2.12%
2020-08-07 0 9.890 9.890 9.900 9.750 9.890 3,494,202 34,415,607 9.8493 7.259 7.259 7.267 7.157 7.259 4,760,346 7.2296 1.12%
2020-08-06 0 9.780 9.780 9.790 9.700 9.910 5,431,507 53,115,231 9.7791 7.179 7.179 7.186 7.120 7.274 7,399,645 7.1781 -1.01%
2020-08-05 0 9.880 9.880 9.900 9.770 9.990 5,358,534 53,179,979 9.9244 7.252 7.252 7.267 7.171 7.333 7,300,229 7.2847 0.92%
2020-08-04 0 9.790 9.780 9.790 9.750 10.00 5,252,420 51,839,021 9.8695 7.186 7.179 7.186 7.157 7.340 7,155,664 7.2445 -1.01%
2020-08-03 0 9.890 9.890 9.900 9.700 10.20 5,134,352 50,704,942 9.8756 7.259 7.259 7.267 7.120 7.487 6,994,814 7.2489 0.10%
2020-07-31 0 9.880 9.880 9.890 9.780 10.18 8,280,817 82,444,945 9.9561 7.252 7.252 7.259 7.179 7.472 11,281,418 7.3080 1.75%
2020-07-30 0 9.710 9.710 9.750 9.710 9.890 3,869,561 37,842,114 9.7794 7.127 7.127 7.157 7.127 7.259 5,271,718 7.1783 0.94%
2020-07-29 0 9.620 9.620 9.630 9.570 9.760 4,362,204 42,019,191 9.6326 7.061 7.061 7.069 7.025 7.164 5,942,873 7.0705 0.00%
2020-07-28 0 9.620 9.590 9.620 9.550 9.830 9,906,000 95,543,860 9.6450 7.061 7.039 7.061 7.010 7.215 13,495,496 7.0797 0.42%
2020-07-27 0 9.580 9.580 9.600 9.510 9.990 12,187,311 118,783,016 9.7464 7.032 7.032 7.047 6.981 7.333 16,603,453 7.1541 -0.52%
2020-07-24 0 9.630 9.630 9.650 9.620 10.06 6,420,497 62,936,217 9.8024 7.069 7.069 7.083 7.061 7.384 8,747,001 7.1952 -2.03%
2020-07-23 0 9.830 9.830 9.870 9.720 9.950 3,901,826 38,408,149 9.8436 7.215 7.215 7.245 7.135 7.304 5,315,675 7.2255 0.20%
2020-07-22 0 9.810 9.800 9.810 9.650 10.12 6,695,196 66,574,776 9.9437 7.201 7.193 7.201 7.083 7.428 9,121,238 7.2989 0.00%
2020-07-21 0 9.810 9.810 9.840 9.810 10.08 2,988,357 29,532,973 9.8827 7.201 7.201 7.223 7.201 7.399 4,071,205 7.2541 -1.60%
2020-07-20 0 9.970 9.970 9.980 9.600 10.10 8,883,544 88,741,700 9.9894 7.318 7.318 7.326 7.047 7.414 12,102,547 7.3325 3.10%
2020-07-17 0 9.670 9.660 9.670 9.310 9.740 5,628,263 53,577,196 9.5193 7.098 7.091 7.098 6.834 7.149 7,667,696 6.9874 2.87%
2020-07-16 0 9.400 9.400 9.420 9.360 9.670 5,504,451 52,106,109 9.4662 6.900 6.900 6.914 6.870 7.098 7,499,020 6.9484 -1.88%
2020-07-15 0 9.580 9.580 9.590 9.580 9.730 7,777,328 75,064,936 9.6518 7.032 7.032 7.039 7.032 7.142 10,595,487 7.0846 0.63%
2020-07-14 0 9.520 9.510 9.530 9.470 9.860 7,916,791 76,211,055 9.6265 6.988 6.981 6.995 6.951 7.237 10,785,485 7.0661 0.63%
2020-07-13 0 9.460 9.460 9.500 9.320 9.600 4,673,861 44,434,782 9.5071 6.944 6.944 6.973 6.841 7.047 6,367,461 6.9784 0.96%
2020-07-10 0 9.370 9.370 9.390 9.370 9.710 4,650,688 43,981,385 9.4570 6.878 6.878 6.892 6.878 7.127 6,335,891 6.9416 -2.70%
2020-07-09 0 9.630 9.630 9.640 9.520 9.780 6,249,862 60,257,354 9.6414 7.069 7.069 7.076 6.988 7.179 8,514,535 7.0770 1.26%
2020-07-08 0 9.510 9.510 9.590 9.470 9.940 6,679,295 63,909,565 9.5683 6.981 6.981 7.039 6.951 7.296 9,099,576 7.0234 -0.94%
2020-07-07 0 9.600 9.580 9.600 9.490 10.20 10,643,631 105,507,387 9.9127 7.047 7.032 7.047 6.966 7.487 14,500,411 7.2762 -3.42%
2020-07-06 0 9.940 9.930 9.940 9.280 9.940 11,399,410 110,902,059 9.7288 7.296 7.289 7.296 6.812 7.296 15,530,051 7.1411 7.11%
2020-07-03 0 9.280 9.270 9.290 9.140 9.350 4,922,152 45,523,734 9.2487 6.812 6.804 6.819 6.709 6.863 6,705,722 6.7888 1.09%
2020-07-02 0 9.180 9.150 9.180 9.060 9.260 6,141,721 56,428,665 9.1878 6.738 6.716 6.738 6.650 6.797 8,367,209 6.7440 0.77%
2020-06-30 0 9.110 9.110 9.120 9.100 9.260 11,531,153 105,642,407 9.1615 6.687 6.687 6.694 6.680 6.797 15,709,532 6.7247 -0.55%
2020-06-29 0 9.160 9.140 9.160 8.960 9.190 6,023,965 54,910,557 9.1154 6.724 6.709 6.724 6.577 6.746 8,206,783 6.6909 1.66%
2020-06-26 0 9.010 9.000 9.010 8.850 9.110 4,540,223 40,809,633 8.9885 6.614 6.606 6.614 6.496 6.687 6,185,399 6.5977 -0.77%
2020-06-24 0 9.080 9.060 9.080 9.040 9.140 3,813,613 34,580,390 9.0676 6.665 6.650 6.665 6.636 6.709 5,195,497 6.6558 -0.44%
2020-06-23 0 9.120 9.110 9.120 8.980 9.180 2,903,038 26,388,278 9.0899 6.694 6.687 6.694 6.592 6.738 3,954,970 6.6722 -0.65%
2020-06-22 0 9.180 9.150 9.180 9.090 9.250 9,106,339 83,218,322 9.1385 6.738 6.716 6.738 6.672 6.790 12,406,073 6.7079 1.21%
2020-06-19 0 9.070 9.070 9.100 9.070 9.220 14,128,037 128,689,976 9.1088 6.658 6.658 6.680 6.658 6.768 19,247,412 6.6861 -1.31%
2020-06-18 0 9.190 9.180 9.190 9.000 9.280 5,133,370 47,351,258 9.2242 6.746 6.738 6.746 6.606 6.812 6,993,476 6.7708 1.43%
2020-06-17 0 9.060 9.060 9.070 8.980 9.100 4,395,609 39,762,001 9.0458 6.650 6.650 6.658 6.592 6.680 5,988,383 6.6399 -0.02%
2020-06-16 0 9.410 9.410 9.430 9.270 9.530 6,804,754 64,258,227 9.4431 6.652 6.652 6.666 6.553 6.737 9,626,502 6.6751 1.73%
2020-06-15 0 9.250 9.250 9.260 9.200 9.500 7,613,005 71,100,252 9.3393 6.539 6.539 6.546 6.503 6.715 10,769,913 6.6017 -1.07%
2020-06-12 0 9.350 9.350 9.360 9.030 9.380 7,390,121 68,167,524 9.2241 6.609 6.609 6.616 6.383 6.631 10,454,605 6.5203 -0.85%
2020-06-11 0 9.430 9.430 9.450 9.410 9.500 9,415,984 89,023,040 9.4545 6.666 6.666 6.680 6.652 6.715 13,320,539 6.6831 -0.63%
2020-06-10 0 9.490 9.490 9.500 9.330 9.560 7,602,193 72,232,584 9.5015 6.708 6.708 6.715 6.595 6.758 10,754,617 6.7164 0.85%
2020-06-09 0 9.410 9.410 9.420 9.230 9.430 7,634,529 71,297,361 9.3388 6.652 6.652 6.659 6.524 6.666 10,800,362 6.6014 0.43%
2020-06-08 0 9.370 9.360 9.370 9.150 9.370 5,439,060 50,495,176 9.2838 6.623 6.616 6.623 6.468 6.623 7,694,492 6.5625 1.85%
2020-06-05 0 9.200 9.200 9.210 9.120 9.280 3,642,465 33,451,355 9.1837 6.503 6.503 6.510 6.447 6.560 5,152,897 6.4918 -0.65%
2020-06-04 0 9.260 9.230 9.260 9.100 9.290 4,908,800 45,125,310 9.1927 6.546 6.524 6.546 6.433 6.567 6,944,347 6.4981 0.87%
2020-06-03 0 9.180 9.170 9.180 9.080 9.370 6,986,413 63,782,213 9.1295 6.489 6.482 6.489 6.418 6.623 9,883,490 6.4534 2.57%
2020-06-02 0 8.950 8.950 8.980 8.910 9.160 5,505,028 49,461,724 8.9848 6.327 6.327 6.348 6.298 6.475 7,787,815 6.3512 -1.21%
2020-06-01 0 9.060 9.060 9.070 8.860 9.160 8,414,865 75,861,895 9.0152 6.404 6.404 6.411 6.263 6.475 11,904,283 6.3727 0.89%
2020-05-29 0 8.980 8.970 8.980 8.430 8.980 14,481,288 127,045,868 8.7731 6.348 6.341 6.348 5.959 6.348 20,486,288 6.2015 6.02%
2020-05-28 0 8.470 8.470 8.520 8.460 8.800 4,235,369 36,552,035 8.6302 5.987 5.987 6.023 5.980 6.221 5,991,662 6.1005 -1.85%
2020-05-27 0 8.630 8.610 8.630 8.500 8.710 3,824,641 32,882,499 8.5975 6.100 6.086 6.100 6.008 6.157 5,410,617 6.0774 -0.58%
2020-05-26 0 8.680 8.670 8.680 8.550 8.810 6,082,000 52,801,190 8.6816 6.136 6.129 6.136 6.044 6.228 8,604,041 6.1368 1.64%
2020-05-25 0 8.540 8.530 8.540 8.360 8.610 5,718,000 48,708,092 8.5184 6.037 6.030 6.037 5.909 6.086 8,089,100 6.0214 0.00%
2020-05-22 0 8.540 8.540 8.580 8.420 8.650 11,817,203 101,371,914 8.5783 6.037 6.037 6.065 5.952 6.114 16,717,479 6.0638 -2.84%
2020-05-21 0 8.790 8.790 8.800 8.750 8.950 11,064,714 97,763,437 8.8356 6.213 6.213 6.221 6.185 6.327 15,652,953 6.2457 -0.45%
2020-05-20 0 8.830 8.820 8.830 8.540 8.900 7,582,313 66,122,919 8.7207 6.242 6.235 6.242 6.037 6.291 10,726,494 6.1644 3.15%
2020-05-19 0 8.560 8.560 8.580 8.480 8.740 12,060,056 103,188,486 8.5562 6.051 6.051 6.065 5.994 6.178 17,061,036 6.0482 2.39%
2020-05-18 0 8.360 8.360 8.370 8.330 8.430 3,514,793 29,491,779 8.3908 5.909 5.909 5.917 5.888 5.959 4,972,283 5.9312 -0.48%
2020-05-15 0 8.400 8.390 8.400 8.400 8.600 7,833,000 66,199,080 8.4513 5.938 5.931 5.938 5.938 6.079 11,081,134 5.9740 -1.06%
2020-05-14 0 8.490 8.490 8.500 8.450 8.750 8,183,887 69,985,852 8.5517 6.001 6.001 6.008 5.973 6.185 11,577,524 6.0450 -2.75%
2020-05-13 0 8.730 8.730 8.740 8.650 8.840 6,020,040 52,722,423 8.7578 6.171 6.171 6.178 6.114 6.249 8,516,388 6.1907 -0.57%
2020-05-12 0 8.780 8.780 8.820 8.750 9.000 4,739,441 41,834,156 8.8268 6.206 6.206 6.235 6.185 6.362 6,704,759 6.2395 -2.23%
2020-05-11 0 8.980 8.980 9.000 8.980 9.140 1,819,067 16,449,787 9.0430 6.348 6.348 6.362 6.348 6.461 2,573,385 6.3923 -0.22%
2020-05-08 0 9.000 9.000 9.020 8.940 9.130 3,651,715 32,996,669 9.0359 6.362 6.362 6.376 6.319 6.454 5,165,983 6.3873 0.33%
2020-05-07 0 8.970 8.970 8.990 8.900 9.050 3,394,826 30,361,307 8.9434 6.341 6.341 6.355 6.291 6.397 4,802,569 6.3219 -0.55%
2020-05-06 0 9.020 9.020 9.070 8.910 9.120 3,773,491 33,987,270 9.0069 6.376 6.376 6.411 6.298 6.447 5,338,256 6.3667 1.46%
2020-05-05 0 8.890 8.890 8.910 8.860 9.020 3,577,455 31,877,725 8.9107 6.284 6.284 6.298 6.263 6.376 5,060,929 6.2988 0.00%
2020-05-04 0 8.890 8.890 8.900 8.810 9.010 3,734,758 33,184,231 8.8852 6.284 6.284 6.291 6.228 6.369 5,283,461 6.2808 -3.26%
2020-04-29 0 9.190 9.130 9.190 9.050 9.250 6,485,932 59,294,484 9.1420 6.496 6.454 6.496 6.397 6.539 9,175,473 6.4623 1.43%
2020-04-28 0 9.060 9.060 9.070 9.060 9.440 6,276,386 57,230,675 9.1184 6.404 6.404 6.411 6.404 6.673 8,879,034 6.4456 -3.62%
2020-04-27 0 9.400 9.380 9.400 9.000 9.430 6,070,106 56,371,807 9.2868 6.645 6.631 6.645 6.362 6.666 8,587,215 6.5646 5.03%
2020-04-24 0 8.950 8.950 8.960 8.820 9.160 5,849,972 52,656,919 9.0012 6.327 6.327 6.334 6.235 6.475 8,275,798 6.3628 -0.11%
2020-04-23 0 8.960 8.960 8.980 8.870 9.520 8,344,757 76,422,038 9.1581 6.334 6.334 6.348 6.270 6.729 11,805,103 6.4736 -0.88%
2020-04-22 0 9.040 9.000 9.040 8.940 9.100 6,502,316 58,534,475 9.0021 6.390 6.362 6.390 6.319 6.433 9,198,651 6.3634 1.01%
2020-04-21 0 8.950 8.920 8.950 8.770 9.070 4,501,464 40,122,070 8.9131 6.327 6.305 6.327 6.199 6.411 6,368,100 6.3005 -1.43%
2020-04-20 0 9.080 9.070 9.080 8.990 9.270 5,988,600 54,595,072 9.1165 6.418 6.411 6.418 6.355 6.553 8,471,911 6.4442 -1.73%
2020-04-17 0 9.240 9.210 9.240 8.960 9.250 9,609,446 87,795,876 9.1364 6.532 6.510 6.532 6.334 6.539 13,594,224 6.4583 3.82%
2020-04-16 0 8.900 8.900 8.910 8.680 9.220 10,171,406 91,186,969 8.9650 6.291 6.291 6.298 6.136 6.517 14,389,214 6.3372 -1.33%
2020-04-15 0 9.020 9.000 9.020 8.830 9.050 6,213,885 55,784,923 8.9775 6.376 6.362 6.376 6.242 6.397 8,790,616 6.3460 0.45%
2020-04-14 0 8.980 8.960 8.980 8.910 9.080 11,254,426 101,296,728 9.0006 6.348 6.334 6.348 6.298 6.418 15,921,333 6.3623 1.13%
2020-04-09 0 8.880 8.860 8.880 8.750 8.970 4,404,547 39,018,417 8.8587 6.277 6.263 6.277 6.185 6.341 6,230,994 6.2620 0.57%
2020-04-08 0 8.830 8.790 8.830 8.380 8.930 8,827,201 77,558,400 8.7863 6.242 6.213 6.242 5.924 6.312 12,487,603 6.2108 4.00%
2020-04-07 0 8.490 8.480 8.490 8.200 8.530 9,659,410 81,585,813 8.4463 6.001 5.994 6.001 5.796 6.030 13,664,907 5.9705 3.16%
2020-04-06 0 8.230 8.220 8.230 8.100 8.310 7,008,631 57,490,192 8.2028 5.818 5.811 5.818 5.726 5.874 9,914,921 5.7984 -0.24%
2020-04-03 0 8.250 8.230 8.250 8.120 8.490 3,953,237 32,442,871 8.2067 5.832 5.818 5.832 5.740 6.001 5,592,538 5.8011 -0.48%
2020-04-02 0 8.290 8.290 8.300 8.010 8.340 7,229,212 59,200,740 8.1891 5.860 5.860 5.867 5.662 5.895 10,226,971 5.7887 0.24%
2020-04-01 0 8.270 8.230 8.270 8.170 8.690 16,261,007 135,874,060 8.3558 5.846 5.818 5.846 5.775 6.143 23,004,008 5.9065 -3.16%
2020-03-31 0 8.540 8.530 8.540 8.190 8.550 18,393,139 153,730,988 8.3581 6.037 6.030 6.037 5.789 6.044 26,020,278 5.9081 3.89%
2020-03-30 0 8.220 8.220 8.230 8.100 8.670 21,691,288 181,228,713 8.3549 5.811 5.811 5.818 5.726 6.129 30,686,080 5.9059 -3.63%
2020-03-27 0 8.530 8.530 8.580 8.210 8.680 14,833,368 126,331,907 8.5167 6.030 6.030 6.065 5.803 6.136 20,984,366 6.0203 4.15%
2020-03-26 0 8.190 8.190 8.200 7.990 8.350 10,386,452 85,582,576 8.2398 5.789 5.789 5.796 5.648 5.902 14,693,434 5.8245 1.49%
2020-03-25 0 8.070 8.070 8.080 7.890 8.170 8,190,754 66,212,828 8.0839 5.704 5.704 5.712 5.577 5.775 11,587,239 5.7143 3.99%
2020-03-24 0 7.760 7.760 7.790 7.460 7.880 11,377,300 88,355,553 7.7660 5.485 5.485 5.507 5.273 5.570 16,095,160 5.4896 2.92%
2020-03-23 0 7.540 7.540 7.550 6.860 7.790 20,544,643 154,343,987 7.5126 5.330 5.330 5.337 4.849 5.507 29,063,953 5.3105 1.75%
2020-03-20 0 7.410 7.400 7.410 6.760 7.560 26,371,445 188,158,499 7.1349 5.238 5.231 5.238 4.778 5.344 37,306,972 5.0435 12.61%
2020-03-19 0 6.580 6.580 6.640 6.420 7.160 26,873,461 179,281,012 6.6713 4.651 4.651 4.694 4.538 5.061 38,017,161 4.7158 -7.71%
2020-03-18 0 7.130 7.130 7.150 7.130 7.990 14,180,616 106,150,630 7.4856 5.040 5.040 5.054 5.040 5.648 20,060,935 5.2914 -8.59%
2020-03-17 0 7.800 7.800 7.820 7.800 8.100 10,164,714 79,990,422 7.8694 5.514 5.514 5.528 5.514 5.726 14,379,747 5.5627 -3.70%
2020-03-16 0 8.100 8.100 8.110 8.050 8.460 12,265,001 100,526,594 8.1962 5.726 5.726 5.733 5.690 5.980 17,350,966 5.7937 -1.94%
2020-03-13 0 8.260 8.260 8.290 8.100 8.590 16,913,115 139,571,643 8.2523 5.839 5.839 5.860 5.726 6.072 23,926,528 5.8333 -5.38%
2020-03-12 0 8.730 8.730 8.750 8.640 9.100 10,388,542 90,958,493 8.7557 6.171 6.171 6.185 6.107 6.433 14,696,390 6.1892 -4.38%
2020-03-11 0 9.130 9.130 9.140 9.030 9.230 5,064,038 46,432,851 9.1691 6.454 6.454 6.461 6.383 6.524 7,163,958 6.4815 0.00%
2020-03-10 0 9.130 9.130 9.140 9.050 9.270 6,099,336 55,955,635 9.1741 6.454 6.454 6.461 6.397 6.553 8,628,566 6.4849 -0.22%
2020-03-09 0 9.150 9.140 9.150 9.120 9.330 5,495,000 50,517,080 9.1933 6.468 6.461 6.468 6.447 6.595 7,773,628 6.4985 -3.38%
2020-03-06 0 9.470 9.470 9.480 9.410 9.560 3,522,000 33,357,250 9.4711 6.694 6.694 6.701 6.652 6.758 4,982,478 6.6949 -0.84%
2020-03-05 0 9.550 9.550 9.560 9.340 9.590 4,508,237 42,888,501 9.5134 6.751 6.751 6.758 6.602 6.779 6,377,681 6.7248 1.60%
2020-03-04 0 9.400 9.390 9.400 9.330 9.500 3,204,032 30,210,724 9.4290 6.645 6.638 6.645 6.595 6.715 4,532,658 6.6651 -0.32%
2020-03-03 0 9.430 9.430 9.450 9.430 9.570 3,805,425 36,029,025 9.4678 6.666 6.666 6.680 6.666 6.765 5,383,432 6.6926 -0.11%
2020-03-02 0 9.440 9.440 9.450 9.200 9.500 5,518,866 52,039,470 9.4294 6.673 6.673 6.680 6.503 6.715 7,807,391 6.6654 1.83%
2020-02-28 0 9.270 9.270 9.280 9.270 9.410 9,990,062 93,386,328 9.3479 6.553 6.553 6.560 6.553 6.652 14,132,671 6.6078 -2.42%
2020-02-27 0 9.500 9.500 9.520 9.410 9.590 6,297,922 59,926,868 9.5153 6.715 6.715 6.729 6.652 6.779 8,909,500 6.7262 0.74%
2020-02-26 0 9.430 9.430 9.460 9.190 9.520 9,246,666 87,012,355 9.4101 6.666 6.666 6.687 6.496 6.729 13,081,009 6.6518 0.21%
2020-02-25 0 9.410 9.410 9.420 9.380 9.680 13,479,900 127,295,941 9.4434 6.652 6.652 6.659 6.631 6.843 19,069,651 6.6753 -2.99%
2020-02-24 0 9.700 9.700 9.710 9.700 10.06 7,822,616 76,392,221 9.7656 6.857 6.857 6.864 6.857 7.111 11,066,444 6.9031 -3.19%
2020-02-21 0 10.02 10.02 10.06 9.970 10.08 3,434,000 34,478,670 10.040 7.083 7.083 7.111 7.048 7.125 4,857,987 7.0973 0.20%
2020-02-20 0 10.00 10.00 10.02 10.00 10.36 12,655,329 127,660,451 10.088 7.069 7.069 7.083 7.069 7.323 17,903,153 7.1306 -2.34%
2020-02-19 0 10.24 10.22 10.24 10.20 10.42 3,596,309 36,934,126 10.270 7.238 7.224 7.238 7.210 7.366 5,087,601 7.2596 -0.97%
2020-02-18 0 10.34 10.34 10.38 10.24 10.42 7,660,000 79,275,712 10.349 7.309 7.309 7.337 7.238 7.366 10,836,396 7.3157 0.00%
2020-02-17 0 10.34 10.34 10.36 10.34 10.54 4,235,681 43,989,678 10.386 7.309 7.309 7.323 7.309 7.450 5,992,104 7.3413 -1.52%
2020-02-14 0 10.50 10.48 10.50 10.42 10.70 6,431,915 67,786,616 10.539 7.422 7.408 7.422 7.366 7.564 9,099,057 7.4499 -0.76%
2020-02-13 0 10.58 10.58 10.60 10.56 10.72 2,197,254 23,360,007 10.632 7.479 7.479 7.493 7.465 7.578 3,108,396 7.5151 -0.56%
2020-02-12 0 10.64 10.64 10.66 10.54 10.70 6,154,295 65,434,837 10.632 7.521 7.521 7.535 7.450 7.564 8,706,315 7.5158 0.38%
2020-02-11 0 10.60 10.60 10.62 10.46 10.82 11,985,106 127,361,146 10.627 7.493 7.493 7.507 7.394 7.648 16,955,006 7.5117 -0.93%
2020-02-10 0 10.70 10.68 10.70 10.50 10.98 8,029,916 86,377,857 10.757 7.564 7.549 7.564 7.422 7.762 11,359,706 7.6039 0.94%
2020-02-07 0 10.60 10.60 10.62 10.48 10.68 3,354,478 35,476,769 10.576 7.493 7.493 7.507 7.408 7.549 4,745,490 7.4759 -0.56%
2020-02-06 0 10.66 10.66 10.68 10.46 10.70 5,283,466 56,200,680 10.637 7.535 7.535 7.549 7.394 7.564 7,474,377 7.5191 1.52%
2020-02-05 0 10.50 10.48 10.50 10.26 10.62 7,565,977 79,155,169 10.462 7.422 7.408 7.422 7.253 7.507 10,703,384 7.3953 1.55%
2020-02-04 0 10.34 10.34 10.36 10.26 10.52 8,177,956 84,985,822 10.392 7.309 7.309 7.323 7.253 7.436 11,569,134 7.3459 -1.34%
2020-02-03 0 10.48 10.46 10.48 10.28 10.60 6,999,534 73,247,503 10.465 7.408 7.394 7.408 7.267 7.493 9,902,052 7.3972 0.00%
2020-01-31 0 10.48 10.48 10.50 10.42 10.82 6,350,757 66,873,396 10.530 7.408 7.408 7.422 7.366 7.648 8,984,245 7.4434 -1.50%
2020-01-30 0 10.64 10.64 10.68 10.58 11.02 5,237,033 55,876,755 10.670 7.521 7.521 7.549 7.479 7.790 7,408,689 7.5421 -2.56%
2020-01-29 0 10.92 10.90 10.92 10.80 11.00 3,366,620 36,658,942 10.889 7.719 7.705 7.719 7.634 7.776 4,762,667 7.6971 -3.36%
2020-01-24 0 11.30 11.30 11.34 11.04 11.36 2,745,277 30,861,225 11.242 7.988 7.988 8.016 7.804 8.030 3,883,669 7.9464 0.53%
2020-01-23 0 11.24 11.22 11.24 11.14 11.38 3,753,342 42,103,061 11.218 7.945 7.931 7.945 7.875 8.044 5,309,752 7.9294 -1.40%
2020-01-22 0 11.40 11.36 11.40 11.00 11.40 5,091,690 57,469,389 11.287 8.058 8.030 8.058 7.776 8.058 7,203,077 7.9785 3.83%
2020-01-21 0 10.98 10.96 11.00 10.86 11.24 5,203,264 57,414,486 11.034 7.762 7.747 7.776 7.677 7.945 7,360,917 7.7999 -1.79%
2020-01-20 0 11.18 11.18 11.20 11.12 11.30 3,328,442 37,265,138 11.196 7.903 7.903 7.917 7.860 7.988 4,708,657 7.9142 0.00%
2020-01-17 0 11.18 11.14 11.18 11.10 11.30 3,098,756 34,596,891 11.165 7.903 7.875 7.903 7.846 7.988 4,383,727 7.8921 0.54%
2020-01-16 0 11.12 11.10 11.12 11.04 11.22 3,616,282 40,140,933 11.100 7.860 7.846 7.860 7.804 7.931 5,115,857 7.8464 -0.18%
2020-01-15 0 11.14 11.12 11.14 11.06 11.26 4,027,817 45,026,549 11.179 7.875 7.860 7.875 7.818 7.959 5,698,044 7.9021 -0.54%
2020-01-14 0 11.20 11.16 11.20 11.06 11.48 12,566,254 140,931,709 11.215 7.917 7.889 7.917 7.818 8.115 17,777,141 7.9277 2.56%
2020-01-13 0 10.92 10.90 10.92 10.78 10.98 4,429,662 48,263,121 10.895 7.719 7.705 7.719 7.620 7.762 6,266,523 7.7017 -0.55%
2020-01-10 0 10.98 10.96 10.98 10.84 11.04 4,373,660 48,049,718 10.986 7.762 7.747 7.762 7.663 7.804 6,187,299 7.7659 1.10%
2020-01-09 0 10.86 10.84 10.88 10.78 10.88 2,444,956 26,502,575 10.840 7.677 7.663 7.691 7.620 7.691 3,458,813 7.6623 1.31%
2020-01-08 0 10.72 10.72 10.74 10.64 10.88 6,221,625 66,751,264 10.729 7.578 7.578 7.592 7.521 7.691 8,801,565 7.5840 -1.83%
2020-01-07 0 10.92 10.92 10.94 10.80 10.96 4,646,210 50,718,642 10.916 7.719 7.719 7.733 7.634 7.747 6,572,868 7.7164 0.55%
2020-01-06 0 10.86 10.84 10.86 10.58 10.88 5,208,398 55,926,172 10.738 7.677 7.663 7.677 7.479 7.691 7,368,180 7.5902 0.00%
2020-01-03 0 10.86 10.84 10.86 10.80 11.04 4,457,918 48,492,166 10.878 7.677 7.663 7.677 7.634 7.804 6,306,496 7.6892 -1.27%
2020-01-02 0 11.00 11.00 11.04 10.94 11.14 7,705,063 85,059,118 11.039 7.776 7.776 7.804 7.733 7.875 10,900,145 7.8035 0.55%
2019-12-31 0 10.94 10.94 10.98 10.62 11.00 6,763,688 73,713,529 10.898 7.733 7.733 7.762 7.507 7.776 9,568,407 7.7038 1.86%
2019-12-30 0 10.74 10.72 10.74 10.48 10.86 11,630,930 124,164,742 10.675 7.592 7.578 7.592 7.408 7.677 16,453,963 7.5462 1.51%
2019-12-27 0 10.58 10.56 10.58 10.50 10.70 3,122,185 33,102,017 10.602 7.479 7.465 7.479 7.422 7.564 4,416,871 7.4944 0.57%
2019-12-24 0 10.52 10.52 10.54 10.48 10.66 1,014,006 10,691,283 10.544 7.436 7.436 7.450 7.408 7.535 1,434,487 7.4530 -0.57%
2019-12-23 0 10.58 10.54 10.58 10.52 10.58 2,814,929 29,741,056 10.566 7.479 7.450 7.479 7.436 7.479 3,982,204 7.4685 -0.19%
2019-12-20 0 10.60 10.58 10.60 10.52 10.68 7,918,718 83,820,707 10.585 7.493 7.479 7.493 7.436 7.549 11,202,397 7.4824 0.95%
2019-12-19 0 10.50 10.50 10.52 10.48 10.70 5,839,654 61,538,286 10.538 7.422 7.422 7.436 7.408 7.564 8,261,201 7.4491 -1.13%
2019-12-18 0 10.62 10.60 10.62 10.48 10.64 5,205,491 55,036,456 10.573 7.507 7.493 7.507 7.408 7.521 7,364,068 7.4736 0.76%
2019-12-17 0 10.54 10.52 10.54 10.48 10.60 6,839,460 72,091,224 10.541 7.450 7.436 7.450 7.408 7.493 9,675,600 7.4508 1.74%
2019-12-16 0 10.36 10.36 10.38 10.36 10.68 5,072,544 52,913,582 10.431 7.323 7.323 7.337 7.323 7.549 7,175,991 7.3737 -2.26%
2019-12-13 0 10.60 10.60 10.62 10.44 10.68 4,700,157 49,766,792 10.588 7.493 7.493 7.507 7.380 7.549 6,649,185 7.4846 1.53%
2019-12-12 0 10.44 10.44 10.46 10.44 10.70 5,566,935 58,716,075 10.547 7.380 7.380 7.394 7.380 7.564 7,875,393 7.4556 0.77%
2019-12-11 0 10.36 10.36 10.38 10.20 10.48 5,354,797 55,670,863 10.396 7.323 7.323 7.337 7.210 7.408 7,575,287 7.3490 1.57%
2019-12-10 0 10.20 10.18 10.20 10.14 10.34 4,180,284 42,675,559 10.209 7.210 7.196 7.210 7.168 7.309 5,913,735 7.2163 -0.20%
2019-12-09 0 10.22 10.22 10.24 10.12 10.46 6,856,333 70,191,509 10.238 7.224 7.224 7.238 7.154 7.394 9,699,469 7.2366 -2.11%
2019-12-06 0 10.44 10.44 10.48 10.32 10.60 6,002,800 62,610,112 10.430 7.380 7.380 7.408 7.295 7.493 8,491,999 7.3728 -1.69%
2019-12-05 0 10.62 10.62 10.64 10.48 10.68 4,176,911 44,188,838 10.579 7.507 7.507 7.521 7.408 7.549 5,908,963 7.4783 1.92%
2019-12-04 0 10.42 10.40 10.42 10.40 10.76 10,104,006 106,226,853 10.513 7.366 7.352 7.366 7.352 7.606 14,293,865 7.4316 -0.38%
2019-12-03 0 10.46 10.46 10.48 9.970 10.50 9,091,657 94,203,913 10.362 7.394 7.394 7.408 7.048 7.422 12,861,722 7.3244 3.98%
2019-12-02 0 10.06 10.04 10.06 10.00 10.18 4,876,990 49,034,226 10.054 7.111 7.097 7.111 7.069 7.196 6,899,346 7.1071 -1.18%
2019-11-29 0 10.18 10.16 10.18 9.950 10.24 7,257,161 73,293,510 10.100 7.196 7.182 7.196 7.033 7.238 10,266,510 7.1391 0.59%
2019-11-28 0 10.12 10.10 10.12 10.10 10.24 2,237,277 22,713,446 10.152 7.154 7.139 7.154 7.139 7.238 3,165,015 7.1764 -0.78%
2019-11-27 0 10.20 10.20 10.22 10.06 10.26 3,404,869 34,673,353 10.184 7.210 7.210 7.224 7.111 7.253 4,816,776 7.1985 1.39%
2019-11-26 0 10.06 10.06 10.10 9.900 10.26 16,739,146 168,922,884 10.092 7.111 7.111 7.139 6.998 7.253 23,680,419 7.1334 1.62%
2019-11-25 0 9.900 9.900 9.920 9.850 10.08 4,994,897 49,567,387 9.9236 6.998 6.998 7.012 6.963 7.125 7,066,146 7.0148 -0.10%
2019-11-22 0 9.910 9.910 9.920 9.810 9.980 5,084,770 50,311,160 9.8945 7.005 7.005 7.012 6.934 7.055 7,193,287 6.9942 -0.40%
2019-11-21 0 9.950 9.950 9.960 9.860 10.10 5,946,313 59,218,060 9.9588 7.033 7.033 7.040 6.970 7.139 8,412,089 7.0396 -1.49%
2019-11-20 0 10.10 10.10 10.12 9.990 10.20 2,454,270 24,812,709 10.110 7.139 7.139 7.154 7.062 7.210 3,471,990 7.1465 -0.39%
2019-11-19 0 10.14 10.12 10.14 9.960 10.14 2,377,245 23,898,389 10.053 7.168 7.154 7.168 7.040 7.168 3,363,024 7.1062 1.20%
2019-11-18 0 10.02 10.02 10.04 9.880 10.14 4,314,160 43,346,489 10.048 7.083 7.083 7.097 6.984 7.168 6,103,126 7.1023 1.21%
2019-11-15 0 9.900 9.860 9.900 9.800 9.940 7,860,155 77,793,551 9.8972 6.998 6.970 6.998 6.927 7.026 11,119,549 6.9961 -0.20%
2019-11-14 0 9.920 9.900 9.920 9.850 9.960 6,649,188 65,951,183 9.9187 7.012 6.998 7.012 6.963 7.040 9,406,427 7.0113 0.61%
2019-11-13 0 9.860 9.850 9.870 9.720 10.04 5,881,430 57,776,862 9.8236 6.970 6.963 6.977 6.871 7.097 8,320,300 6.9441 -0.90%
2019-11-12 0 9.950 9.950 9.960 9.870 10.08 6,407,587 63,819,775 9.9600 7.033 7.033 7.040 6.977 7.125 9,064,641 7.0405 -1.09%
2019-11-11 0 10.06 10.04 10.06 10.00 10.34 5,258,435 52,987,402 10.077 7.111 7.097 7.111 7.069 7.309 7,438,966 7.1230 -2.71%
2019-11-08 0 10.34 10.34 10.36 10.06 10.50 10,439,914 108,534,978 10.396 7.309 7.309 7.323 7.111 7.422 14,769,065 7.3488 1.37%
2019-11-07 0 10.20 10.18 10.20 9.960 10.20 8,954,934 90,035,178 10.054 7.210 7.196 7.210 7.040 7.210 12,668,304 7.1071 2.31%
2019-11-06 0 9.970 9.970 9.980 9.920 9.990 4,393,649 43,760,283 9.9599 7.048 7.048 7.055 7.012 7.062 6,215,577 7.0404 -0.10%
2019-11-05 0 9.980 9.980 9.990 9.920 10.08 6,942,167 69,338,321 9.9880 7.055 7.055 7.062 7.012 7.125 9,820,897 7.0603 0.30%
2019-11-04 0 9.950 9.950 9.970 9.930 10.08 3,930,176 39,249,090 9.9866 7.033 7.033 7.048 7.019 7.125 5,559,914 7.0593 -0.40%
2019-11-01 0 9.990 9.990 10.00 9.730 10.00 3,580,792 35,551,909 9.9285 7.062 7.062 7.069 6.878 7.069 5,065,650 7.0182 1.22%
2019-10-31 0 9.870 9.870 9.880 9.800 9.930 4,656,724 45,910,006 9.8589 6.977 6.977 6.984 6.927 7.019 6,587,742 6.9690 0.20%
2019-10-30 0 9.850 9.830 9.850 9.760 9.880 7,683,261 75,492,823 9.8256 6.963 6.949 6.963 6.899 6.984 10,869,302 6.9455 -0.10%
2019-10-29 0 9.860 9.850 9.860 9.720 9.900 5,871,973 57,710,295 9.8281 6.970 6.963 6.970 6.871 6.998 8,306,922 6.9473 0.31%
2019-10-28 0 9.830 9.810 9.830 9.780 9.910 5,607,494 55,149,647 9.8350 6.949 6.934 6.949 6.913 7.005 7,932,771 6.9521 -1.21%
2019-10-25 0 9.950 9.940 9.950 9.620 9.980 5,964,000 59,152,220 9.9182 7.033 7.026 7.033 6.800 7.055 8,437,110 7.0110 2.37%
2019-10-24 0 9.720 9.710 9.720 9.580 9.740 3,551,666 34,379,082 9.6797 6.871 6.864 6.871 6.772 6.885 5,024,446 6.8424 1.04%
2019-10-23 0 9.620 9.610 9.630 9.500 9.660 4,327,030 41,535,304 9.5990 6.800 6.793 6.807 6.715 6.828 6,121,333 6.7853 -0.31%
2019-10-22 0 9.650 9.650 9.660 9.600 9.780 4,362,939 42,104,883 9.6506 6.821 6.821 6.828 6.786 6.913 6,172,132 6.8218 -0.72%
2019-10-21 0 9.720 9.710 9.720 9.370 9.750 7,373,737 70,884,063 9.6130 6.871 6.864 6.871 6.623 6.892 10,431,427 6.7952 3.18%
2019-10-18 0 9.420 9.410 9.420 9.390 9.550 5,178,327 48,838,746 9.4314 6.659 6.652 6.659 6.638 6.751 7,325,640 6.6668 -1.26%
2019-10-17 0 9.540 9.520 9.540 9.460 9.600 4,060,000 38,680,910 9.5273 6.744 6.729 6.744 6.687 6.786 5,743,573 6.7346 0.32%
2019-10-16 0 9.510 9.490 9.510 9.420 9.550 3,753,655 35,625,840 9.4910 6.722 6.708 6.722 6.659 6.751 5,310,195 6.7090 -0.11%
2019-10-15 0 9.520 9.500 9.520 9.480 9.590 4,264,204 40,579,071 9.5162 6.729 6.715 6.729 6.701 6.779 6,032,454 6.7268 0.21%
2019-10-14 0 9.500 9.500 9.510 9.460 9.750 8,453,657 80,972,232 9.5784 6.715 6.715 6.722 6.687 6.892 11,959,161 6.7707 -1.66%
2019-10-11 0 9.660 9.660 9.670 9.450 9.750 21,455,775 206,111,509 9.6063 6.828 6.828 6.836 6.680 6.892 30,352,906 6.7905 2.01%
2019-10-10 0 9.470 9.470 9.510 8.980 9.600 18,438,613 173,451,970 9.4070 6.694 6.694 6.722 6.348 6.786 26,084,609 6.6496 4.87%
2019-10-09 0 9.030 9.030 9.040 8.990 9.350 10,884,602 98,432,973 9.0433 6.383 6.383 6.390 6.355 6.609 15,398,153 6.3925 -2.80%
2019-10-08 0 9.290 9.280 9.290 9.270 9.650 10,090,092 94,654,046 9.3809 6.567 6.560 6.567 6.553 6.821 14,274,181 6.6311 0.43%
2019-10-04 0 9.250 9.250 9.260 9.190 9.400 8,010,140 74,621,976 9.3159 6.539 6.539 6.546 6.496 6.645 11,331,729 6.5852 0.11%
2019-10-03 0 9.440 9.440 9.480 9.400 9.540 7,826,386 74,268,807 9.4895 6.532 6.532 6.559 6.504 6.601 11,311,426 6.5658 -1.05%
2019-10-02 0 9.540 9.540 9.550 9.500 9.610 6,225,178 59,396,935 9.5414 6.601 6.601 6.608 6.573 6.649 8,997,210 6.6017 0.32%
2019-09-30 0 9.510 9.510 9.560 9.410 9.790 22,803,209 218,377,169 9.5766 6.580 6.580 6.615 6.511 6.774 32,957,334 6.6261 -2.66%
2019-09-27 0 9.770 9.760 9.770 9.750 10.34 14,423,704 142,912,593 9.9082 6.760 6.753 6.760 6.746 7.154 20,846,488 6.8555 -4.40%
2019-09-26 0 10.22 10.18 10.22 10.08 10.40 10,973,591 112,345,698 10.238 7.071 7.044 7.071 6.974 7.196 15,860,062 7.0836 0.79%
2019-09-25 0 10.14 10.12 10.14 10.04 10.52 10,508,780 107,483,761 10.228 7.016 7.002 7.016 6.947 7.279 15,188,273 7.0768 -4.16%
2019-09-24 0 10.58 10.58 10.60 10.52 10.74 3,744,000 39,813,142 10.634 7.320 7.320 7.334 7.279 7.431 5,411,180 7.3576 -0.56%
2019-09-23 0 10.64 10.62 10.64 10.62 10.76 6,121,226 65,298,243 10.668 7.362 7.348 7.362 7.348 7.445 8,846,969 7.3809 -0.93%
2019-09-20 0 10.74 10.74 10.76 10.70 10.90 5,999,048 64,435,419 10.741 7.431 7.431 7.445 7.403 7.542 8,670,386 7.4317 -0.19%
2019-09-19 0 10.76 10.74 10.76 10.72 10.90 4,040,575 43,684,374 10.811 7.445 7.431 7.445 7.417 7.542 5,839,817 7.4804 -0.74%
2019-09-18 0 10.84 10.84 10.86 10.70 10.90 2,442,260 26,469,195 10.838 7.500 7.500 7.514 7.403 7.542 3,529,783 7.4988 1.31%
2019-09-17 0 10.70 10.68 10.70 10.62 10.78 3,815,320 40,844,465 10.705 7.403 7.390 7.403 7.348 7.459 5,514,258 7.4071 -0.93%
2019-09-16 0 10.80 10.78 10.80 10.70 10.90 2,832,444 30,515,946 10.774 7.473 7.459 7.473 7.403 7.542 4,093,713 7.4543 0.00%
2019-09-13 0 10.80 10.80 10.82 10.70 10.86 5,298,644 57,133,102 10.783 7.473 7.473 7.486 7.403 7.514 7,658,097 7.4605 0.00%
2019-09-12 0 10.80 10.80 10.82 10.72 10.90 2,809,790 30,305,624 10.786 7.473 7.473 7.486 7.417 7.542 4,060,972 7.4627 -0.92%
2019-09-11 0 10.90 10.90 10.92 10.72 10.94 5,945,103 64,588,641 10.864 7.542 7.542 7.556 7.417 7.569 8,592,420 7.5169 2.44%
2019-09-10 0 10.64 10.64 10.66 10.34 10.76 6,274,543 66,696,774 10.630 7.362 7.362 7.376 7.154 7.445 9,068,557 7.3547 2.90%
2019-09-09 0 10.34 10.34 10.36 10.30 10.42 4,574,000 47,376,860 10.358 7.154 7.154 7.168 7.127 7.210 6,610,773 7.1666 0.00%
2019-09-06 0 10.34 10.34 10.36 10.20 10.46 5,274,829 54,709,403 10.372 7.154 7.154 7.168 7.057 7.237 7,623,677 7.1762 1.17%
2019-09-05 0 10.22 10.18 10.22 10.16 10.30 3,560,485 36,377,718 10.217 7.071 7.044 7.071 7.030 7.127 5,145,946 7.0692 -0.20%
2019-09-04 0 10.24 10.24 10.26 9.970 10.26 6,567,760 66,623,360 10.144 7.085 7.085 7.099 6.898 7.099 9,492,342 7.0186 2.61%
2019-09-03 0 9.980 9.980 10.02 9.980 10.20 4,569,979 45,909,479 10.046 6.905 6.905 6.933 6.905 7.057 6,604,962 6.9508 -1.38%
2019-09-02 0 10.12 10.12 10.16 10.08 10.36 3,782,447 38,433,271 10.161 7.002 7.002 7.030 6.974 7.168 5,466,747 7.0304 -2.32%
2019-08-30 0 10.36 10.36 10.38 10.22 10.44 7,479,549 77,259,260 10.329 7.168 7.168 7.182 7.071 7.223 10,810,145 7.1469 0.78%
2019-08-29 0 10.28 10.26 10.30 10.18 10.28 3,254,381 33,304,187 10.234 7.113 7.099 7.127 7.044 7.113 4,703,536 7.0807 0.78%
2019-08-28 0 10.20 10.18 10.20 10.18 10.36 5,643,600 57,719,098 10.227 7.057 7.044 7.057 7.044 7.168 8,156,659 7.0763 0.20%
2019-08-27 0 10.18 10.18 10.20 10.14 10.48 8,506,854 86,866,234 10.211 7.044 7.044 7.057 7.016 7.251 12,294,902 7.0652 -0.97%
2019-08-26 0 10.28 10.28 10.34 10.10 10.50 6,425,567 66,066,306 10.282 7.113 7.113 7.154 6.988 7.265 9,286,831 7.1140 -3.75%
2019-08-23 0 10.68 10.66 10.68 10.56 10.78 3,844,895 40,997,587 10.663 7.390 7.376 7.390 7.306 7.459 5,557,002 7.3776 0.75%
2019-08-22 0 10.60 10.58 10.60 10.46 10.66 4,233,399 44,754,844 10.572 7.334 7.320 7.334 7.237 7.376 6,118,505 7.3147 1.15%
2019-08-21 0 10.48 10.48 10.52 10.44 10.56 2,306,334 24,198,325 10.492 7.251 7.251 7.279 7.223 7.306 3,333,330 7.2595 0.00%
2019-08-20 0 10.48 10.48 10.50 10.48 10.62 4,189,213 44,103,848 10.528 7.251 7.251 7.265 7.251 7.348 6,054,643 7.2843 -0.38%
2019-08-19 0 10.52 10.52 10.54 10.44 10.60 3,508,792 36,955,933 10.532 7.279 7.279 7.293 7.223 7.334 5,071,235 7.2874 0.77%
2019-08-16 0 10.44 10.42 10.44 10.30 10.46 4,600,148 47,861,908 10.404 7.223 7.210 7.223 7.127 7.237 6,648,565 7.1988 0.38%
2019-08-15 0 10.40 10.40 10.44 10.38 10.68 8,535,694 89,411,992 10.475 7.196 7.196 7.223 7.182 7.390 12,336,585 7.2477 -2.99%
2019-08-14 0 10.72 10.72 10.76 10.26 11.04 13,170,046 140,415,769 10.662 7.417 7.417 7.445 7.099 7.639 19,034,584 7.3769 -1.29%
2019-08-13 0 10.86 10.84 10.86 10.86 11.24 6,665,997 73,141,037 10.972 7.514 7.500 7.514 7.514 7.777 9,634,323 7.5917 -4.57%
2019-08-12 0 11.38 11.36 11.38 11.28 11.40 3,558,645 40,452,258 11.367 7.874 7.860 7.874 7.805 7.888 5,143,287 7.8651 0.18%
2019-08-09 0 11.36 11.34 11.36 11.32 11.48 5,156,451 58,820,164 11.407 7.860 7.846 7.860 7.832 7.943 7,452,586 7.8926 -0.35%
2019-08-08 0 11.40 11.40 11.42 11.22 11.46 9,039,897 103,033,379 11.398 7.888 7.888 7.902 7.763 7.929 13,065,306 7.8860 0.71%
2019-08-07 0 11.32 11.32 11.34 11.10 11.40 6,080,980 68,523,688 11.269 7.832 7.832 7.846 7.680 7.888 8,788,802 7.7967 1.25%
2019-08-06 0 11.18 11.16 11.18 10.90 11.28 13,754,389 151,890,332 11.043 7.735 7.722 7.735 7.542 7.805 19,879,131 7.6407 -2.27%
2019-08-05 0 11.44 11.42 11.44 11.18 11.48 19,654,087 224,175,176 11.406 7.915 7.902 7.915 7.735 7.943 28,405,928 7.8918 0.18%
2019-08-02 0 11.42 11.40 11.42 11.24 11.46 10,386,781 118,433,461 11.402 7.902 7.888 7.902 7.777 7.929 15,011,949 7.8893 -0.87%
2019-08-01 0 11.52 11.52 11.54 11.16 11.56 12,574,976 143,508,444 11.412 7.971 7.971 7.985 7.722 7.998 18,174,533 7.8961 1.95%
2019-07-31 0 11.30 11.24 11.30 10.92 11.38 6,746,826 75,327,516 11.165 7.818 7.777 7.818 7.556 7.874 9,751,145 7.7250 2.54%
2019-07-30 0 11.02 11.00 11.02 11.00 11.12 1,981,594 21,869,642 11.036 7.625 7.611 7.625 7.611 7.694 2,863,985 7.6361 -0.36%
2019-07-29 0 11.06 11.06 11.08 10.92 11.08 2,309,665 25,463,542 11.025 7.652 7.652 7.666 7.556 7.666 3,338,144 7.6281 0.18%
2019-07-26 0 11.04 11.04 11.06 10.92 11.08 4,421,335 48,785,683 11.034 7.639 7.639 7.652 7.556 7.666 6,390,127 7.6345 0.18%
2019-07-25 0 11.02 10.98 11.02 10.96 11.06 3,268,447 35,944,950 10.998 7.625 7.597 7.625 7.583 7.652 4,723,866 7.6092 -0.72%
2019-07-24 0 11.10 11.10 11.12 11.04 11.16 3,342,333 37,124,353 11.107 7.680 7.680 7.694 7.639 7.722 4,830,653 7.6852 0.73%
2019-07-23 0 11.02 11.02 11.04 10.94 11.04 2,157,724 23,739,653 11.002 7.625 7.625 7.639 7.569 7.639 3,118,545 7.6124 0.55%
2019-07-22 0 10.96 10.94 10.96 10.92 11.16 3,312,387 36,410,510 10.992 7.583 7.569 7.583 7.556 7.722 4,787,372 7.6055 -1.44%
2019-07-19 0 11.12 11.12 11.14 11.10 11.24 2,550,646 28,434,395 11.148 7.694 7.694 7.708 7.680 7.777 3,686,433 7.7133 0.00%
2019-07-18 0 11.12 11.10 11.12 11.06 11.30 5,478,660 60,992,945 11.133 7.694 7.680 7.694 7.652 7.818 7,918,273 7.7028 -1.77%
2019-07-17 0 11.32 11.30 11.32 11.22 11.40 5,679,581 64,313,365 11.324 7.832 7.818 7.832 7.763 7.888 8,208,662 7.8348 -0.70%
2019-07-16 0 11.40 11.40 11.42 11.20 11.48 6,235,436 70,974,612 11.383 7.888 7.888 7.902 7.749 7.943 9,012,036 7.8755 1.24%
2019-07-15 0 11.26 11.24 11.26 11.10 11.30 3,134,747 35,147,406 11.212 7.791 7.777 7.791 7.680 7.818 4,530,630 7.7577 0.72%
2019-07-12 0 11.18 11.18 11.20 11.18 11.42 4,820,700 54,115,026 11.226 7.735 7.735 7.749 7.735 7.902 6,967,327 7.7670 -1.58%
2019-07-11 0 11.36 11.36 11.40 11.28 11.42 3,303,226 37,562,987 11.372 7.860 7.860 7.888 7.805 7.902 4,774,132 7.8680 0.35%
2019-07-10 0 11.32 11.32 11.34 11.24 11.36 3,292,237 37,216,040 11.304 7.832 7.832 7.846 7.777 7.860 4,758,249 7.8214 0.18%
2019-07-09 0 11.30 11.26 11.30 11.18 11.38 5,599,782 63,037,543 11.257 7.818 7.791 7.818 7.735 7.874 8,093,329 7.7888 -0.35%
2019-07-08 0 11.34 11.32 11.34 11.22 11.42 2,824,019 31,949,741 11.314 7.846 7.832 7.846 7.763 7.902 4,081,537 7.8279 -0.35%
2019-07-05 0 11.38 11.38 11.40 11.18 11.46 4,072,193 46,294,640 11.369 7.874 7.874 7.888 7.735 7.929 5,885,515 7.8659 1.25%
2019-07-04 0 11.24 11.24 11.28 11.16 11.40 3,286,566 37,038,814 11.270 7.777 7.777 7.805 7.722 7.888 4,750,053 7.7976 -0.71%
2019-07-03 0 11.32 11.30 11.32 11.12 11.32 4,577,439 51,479,823 11.246 7.832 7.818 7.832 7.694 7.832 6,615,744 7.7814 0.74%
2019-07-02 0 11.44 11.44 11.46 11.24 11.48 7,554,052 85,910,447 11.373 7.775 7.775 7.788 7.639 7.802 11,115,058 7.7292 0.35%
2019-06-28 0 11.40 11.36 11.40 11.30 11.46 2,617,985 29,747,417 11.363 7.748 7.721 7.748 7.680 7.788 3,852,112 7.7224 0.18%
2019-06-27 0 11.38 11.38 11.40 11.32 11.40 3,704,556 42,126,433 11.372 7.734 7.734 7.748 7.693 7.748 5,450,896 7.7283 0.89%
2019-06-26 0 11.28 11.26 11.28 11.20 11.32 3,991,382 44,895,635 11.248 7.666 7.653 7.666 7.612 7.693 5,872,933 7.6445 -0.53%
2019-06-25 0 11.34 11.32 11.34 11.24 11.38 4,245,745 48,084,239 11.325 7.707 7.693 7.707 7.639 7.734 6,247,203 7.6969 0.35%
2019-06-24 0 11.30 11.26 11.30 11.20 11.30 2,387,924 26,878,445 11.256 7.680 7.653 7.680 7.612 7.680 3,513,599 7.6498 0.71%
2019-06-21 0 11.22 11.20 11.22 11.12 11.30 8,001,098 89,651,090 11.205 7.625 7.612 7.625 7.557 7.680 11,772,843 7.6151 0.54%
2019-06-20 0 11.16 11.16 11.20 11.12 11.38 7,736,731 86,487,719 11.179 7.585 7.585 7.612 7.557 7.734 11,383,852 7.5974 -1.06%
2019-06-19 0 11.28 11.28 11.30 11.22 11.40 10,598,462 119,636,667 11.288 7.666 7.666 7.680 7.625 7.748 15,594,613 7.6717 0.53%
2019-06-18 0 11.22 11.22 11.24 11.18 11.34 4,858,922 54,658,040 11.249 7.625 7.625 7.639 7.598 7.707 7,149,434 7.6451 -1.06%
2019-06-17 0 11.34 11.34 11.38 11.30 11.44 3,921,561 44,644,804 11.384 7.707 7.707 7.734 7.680 7.775 5,770,198 7.7371 -0.53%
2019-06-14 0 11.40 11.38 11.40 11.32 11.56 3,195,260 36,383,102 11.387 7.748 7.734 7.748 7.693 7.856 4,701,516 7.7386 0.35%
2019-06-13 0 11.36 11.36 11.40 11.20 11.42 4,275,313 48,510,696 11.347 7.721 7.721 7.748 7.612 7.761 6,290,710 7.7115 -0.35%
2019-06-12 0 11.40 11.38 11.40 11.24 11.48 2,784,564 31,694,618 11.382 7.748 7.734 7.748 7.639 7.802 4,097,217 7.7356 -0.87%
2019-06-11 0 11.50 11.50 11.56 11.30 11.58 8,486,959 97,118,544 11.443 7.816 7.816 7.856 7.680 7.870 12,487,740 7.7771 0.17%
2019-06-10 0 11.48 11.48 11.50 11.48 11.62 5,206,426 60,115,604 11.546 7.802 7.802 7.816 7.802 7.897 7,660,753 7.8472 -0.69%
2019-06-06 0 11.56 11.52 11.56 11.40 11.58 3,856,000 44,439,840 11.525 7.856 7.829 7.856 7.748 7.870 5,673,731 7.8326 1.23%
2019-06-05 0 11.42 11.42 11.46 11.40 11.56 3,047,374 34,878,684 11.446 7.761 7.761 7.788 7.748 7.856 4,483,916 7.7786 -0.70%
2019-06-04 0 11.50 11.48 11.50 11.42 11.60 5,109,305 58,680,994 11.485 7.816 7.802 7.816 7.761 7.884 7,517,849 7.8056 -0.86%
2019-06-03 0 11.60 11.56 11.60 11.34 11.60 10,413,800 119,997,498 11.523 7.884 7.856 7.884 7.707 7.884 15,322,900 7.8313 1.58%
2019-05-31 0 11.42 11.40 11.42 11.32 11.48 8,336,625 95,227,353 11.423 7.761 7.748 7.761 7.693 7.802 12,266,538 7.7632 0.88%
2019-05-30 0 11.32 11.32 11.34 11.04 11.36 7,724,001 86,890,915 11.250 7.693 7.693 7.707 7.503 7.721 11,365,121 7.6454 1.80%
2019-05-29 0 11.12 11.10 11.12 11.02 11.18 5,263,630 58,580,751 11.129 7.557 7.544 7.557 7.489 7.598 7,744,923 7.5638 -1.59%
2019-05-28 0 11.30 11.26 11.30 11.12 11.38 12,227,280 137,573,142 11.251 7.680 7.653 7.680 7.557 7.734 17,991,261 7.6467 0.00%
2019-05-27 0 11.30 11.30 11.32 10.82 11.42 18,029,534 202,257,631 11.218 7.680 7.680 7.693 7.354 7.761 26,528,717 7.6241 4.63%
2019-05-24 0 10.80 10.78 10.80 10.46 10.90 9,429,149 101,430,534 10.757 7.340 7.326 7.340 7.109 7.408 13,874,082 7.3108 2.86%
2019-05-23 0 10.50 10.50 10.52 10.40 10.60 5,494,371 57,692,090 10.500 7.136 7.136 7.150 7.068 7.204 8,084,436 7.1362 0.19%
2019-05-22 0 10.48 10.48 10.50 10.40 10.60 16,986,705 178,301,868 10.497 7.122 7.122 7.136 7.068 7.204 24,994,295 7.1337 0.38%
2019-05-21 0 10.44 10.44 10.46 10.44 10.58 6,360,000 66,746,220 10.495 7.095 7.095 7.109 7.095 7.190 9,358,125 7.1324 -0.76%
2019-05-20 0 10.52 10.52 10.54 10.50 10.70 4,964,125 52,494,335 10.575 7.150 7.150 7.163 7.136 7.272 7,304,230 7.1868 -1.13%
2019-05-17 0 10.64 10.62 10.64 10.58 10.82 7,099,427 75,899,791 10.691 7.231 7.218 7.231 7.190 7.354 10,446,121 7.2658 1.14%
2019-05-16 0 10.52 10.52 10.54 10.46 10.64 9,787,127 103,467,359 10.572 7.150 7.150 7.163 7.109 7.231 14,400,812 7.1848 -0.57%
2019-05-15 0 10.58 10.58 10.60 10.44 10.68 7,380,002 78,279,008 10.607 7.190 7.190 7.204 7.095 7.258 10,858,960 7.2087 0.57%
2019-05-14 0 10.52 10.52 10.54 10.20 10.64 12,190,860 128,075,269 10.506 7.150 7.150 7.163 6.932 7.231 17,937,672 7.1400 -1.13%
2019-05-10 0 10.64 10.62 10.68 10.54 10.76 8,933,319 95,262,019 10.664 7.231 7.218 7.258 7.163 7.313 13,144,516 7.2473 0.57%
2019-05-09 0 10.58 10.58 10.60 10.56 10.88 13,599,424 144,519,547 10.627 7.190 7.190 7.204 7.177 7.394 20,010,238 7.2223 -2.22%
2019-05-08 0 10.82 10.82 10.84 10.82 10.94 7,907,107 85,692,479 10.837 7.354 7.354 7.367 7.354 7.435 11,634,544 7.3653 -1.46%
2019-05-07 0 10.98 10.98 11.00 10.90 11.04 7,492,800 82,301,222 10.984 7.462 7.462 7.476 7.408 7.503 11,024,931 7.4650 0.37%
2019-05-06 0 10.94 10.94 10.96 10.88 11.14 8,837,165 96,662,766 10.938 7.435 7.435 7.449 7.394 7.571 13,003,034 7.4339 -2.32%
2019-05-03 0 11.20 11.20 11.22 11.10 11.30 17,362,588 195,074,381 11.235 7.612 7.612 7.625 7.544 7.680 25,547,370 7.6358 -0.18%
2019-05-02 0 11.22 11.20 11.22 10.94 11.28 13,389,232 149,691,886 11.180 7.625 7.612 7.625 7.435 7.666 19,700,961 7.5982 2.19%
2019-04-30 0 10.98 10.98 11.00 10.94 11.16 11,761,193 129,515,823 11.012 7.462 7.462 7.476 7.435 7.585 17,305,459 7.4841 -1.79%
2019-04-29 0 11.18 11.14 11.18 11.02 11.22 10,717,133 119,096,743 11.113 7.598 7.571 7.598 7.489 7.625 15,769,226 7.5525 -0.18%
2019-04-26 0 11.20 11.20 11.22 11.18 11.34 16,909,582 189,899,287 11.230 7.612 7.612 7.625 7.598 7.707 24,880,816 7.6324 -1.06%
2019-04-25 0 11.32 11.32 11.34 11.30 11.44 7,428,623 84,400,124 11.362 7.693 7.693 7.707 7.680 7.775 10,930,501 7.7215 -0.53%
2019-04-24 0 11.38 11.34 11.38 11.30 11.52 19,630,824 223,665,940 11.394 7.734 7.707 7.734 7.680 7.829 28,884,860 7.7434 -0.70%
2019-04-23 0 11.46 11.42 11.46 11.24 11.56 13,040,504 149,175,058 11.439 7.788 7.761 7.788 7.639 7.856 19,187,841 7.7745 1.06%
2019-04-18 0 11.34 11.34 11.36 11.20 11.34 16,728,444 188,516,268 11.269 7.707 7.707 7.721 7.612 7.707 24,614,289 7.6588 0.00%
2019-04-17 0 11.34 11.32 11.34 11.26 11.42 10,030,024 113,483,893 11.314 7.707 7.693 7.707 7.653 7.761 14,758,211 7.6895 -0.18%
2019-04-16 0 11.36 11.34 11.36 11.30 11.46 16,674,556 189,073,025 11.339 7.721 7.707 7.721 7.680 7.788 24,534,998 7.7063 -0.18%
2019-04-15 0 11.38 11.38 11.40 11.38 11.66 34,930,992 402,253,087 11.516 7.734 7.734 7.748 7.734 7.924 51,397,579 7.8263 -2.23%
2019-04-12 0 11.64 11.62 11.64 11.50 11.64 16,260,345 188,515,311 11.594 7.911 7.897 7.911 7.816 7.911 23,925,526 7.8793 0.34%
2019-04-11 0 11.60 11.60 11.62 11.42 11.68 26,199,480 302,794,030 11.557 7.884 7.884 7.897 7.761 7.938 38,550,003 7.8546 1.93%
2019-04-10 0 11.38 11.38 11.40 11.36 11.68 25,763,926 294,719,730 11.439 7.734 7.734 7.748 7.721 7.938 37,909,127 7.7744 -2.40%
2019-04-09 0 11.66 11.66 11.68 11.60 11.78 14,238,083 166,136,444 11.669 7.924 7.924 7.938 7.884 8.006 20,949,963 7.9302 -0.68%
2019-04-08 0 11.74 11.72 11.74 11.66 11.80 16,443,742 192,901,075 11.731 7.979 7.965 7.979 7.924 8.020 24,195,377 7.9726 0.34%
2019-04-04 0 11.70 11.68 11.70 11.62 11.74 21,409,255 249,951,979 11.675 7.952 7.938 7.952 7.897 7.979 31,501,650 7.9346 0.52%
2019-04-03 0 11.64 11.64 11.68 11.64 11.82 16,260,694 190,161,429 11.695 7.911 7.911 7.938 7.911 8.033 23,926,040 7.9479 -1.36%
2019-04-02 0 11.80 11.78 11.80 11.68 11.88 14,717,657 173,484,332 11.788 8.020 8.006 8.020 7.938 8.074 21,655,610 8.0111 0.17%
2019-04-01 0 11.78 11.78 11.80 11.64 11.92 15,851,663 186,608,402 11.772 8.006 8.006 8.020 7.911 8.101 23,324,190 8.0006 -0.17%
2019-03-29 0 11.80 11.76 11.80 11.60 11.84 20,279,016 238,634,007 11.768 8.020 7.992 8.020 7.884 8.047 29,838,612 7.9975 0.85%
2019-03-28 0 11.70 11.70 11.72 11.60 11.84 15,272,577 179,402,902 11.747 7.952 7.952 7.965 7.884 8.047 22,472,121 7.9834 0.34%
2019-03-27 0 11.66 11.64 11.66 11.40 11.82 21,738,505 252,577,443 11.619 7.924 7.911 7.924 7.748 8.033 31,986,109 7.8965 1.39%
2019-03-26 0 11.50 11.50 11.52 11.50 11.68 23,371,578 270,233,501 11.563 7.816 7.816 7.829 7.816 7.938 34,389,018 7.8581 -0.52%
2019-03-25 0 11.56 11.56 11.58 11.32 11.98 51,847,304 597,324,947 11.521 7.856 7.856 7.870 7.693 8.142 76,288,297 7.8298 -4.15%
2019-03-22 0 12.06 12.04 12.06 11.92 14.34 91,551,035 1,133,529,958 12.381 8.196 8.183 8.196 8.101 9.746 134,708,501 8.4147 -14.83%
2019-03-21 0 14.16 14.16 14.18 14.14 14.30 9,171,508 130,144,997 14.190 9.623 9.623 9.637 9.610 9.719 13,494,988 9.6440 -0.14%
2019-03-20 0 14.18 14.18 14.20 14.14 14.50 12,768,439 181,534,955 14.218 9.637 9.637 9.651 9.610 9.855 18,787,524 9.6625 -1.66%
2019-03-19 0 14.42 14.40 14.42 14.36 14.72 14,756,096 213,430,942 14.464 9.800 9.787 9.800 9.759 10.00 21,712,169 9.8300 -2.04%
2019-03-18 0 14.72 14.70 14.72 14.56 14.72 6,232,239 91,286,081 14.647 10.00 9.990 10.00 9.895 10.00 9,170,137 9.9547 0.82%
2019-03-15 0 14.60 14.60 14.62 14.54 14.64 11,177,231 163,159,607 14.598 9.923 9.923 9.936 9.882 9.950 16,446,215 9.9208 -0.27%
2019-03-14 0 14.64 14.62 14.64 14.54 14.66 6,693,296 97,704,134 14.597 9.950 9.936 9.950 9.882 9.963 9,848,538 9.9207 0.27%
2019-03-13 0 14.60 14.60 14.62 14.52 14.66 8,797,529 128,410,301 14.596 9.923 9.923 9.936 9.868 9.963 12,944,714 9.9199 0.00%
2019-03-12 0 14.60 14.60 14.64 14.60 14.86 8,778,637 128,798,823 14.672 9.923 9.923 9.950 9.923 10.10 12,916,916 9.9713 -1.35%
2019-03-11 0 14.80 14.80 14.82 14.58 14.84 32,033,723 470,239,196 14.680 10.06 10.06 10.07 9.909 10.09 47,134,528 9.9765 1.09%
2019-03-08 0 14.64 14.64 14.66 14.38 14.72 47,179,844 690,506,121 14.636 9.950 9.950 9.963 9.773 10.00 69,420,581 9.9467 1.53%
2019-03-07 0 14.42 14.40 14.42 14.40 14.70 16,364,115 237,644,940 14.522 9.800 9.787 9.800 9.787 9.990 24,078,214 9.8697 -0.55%
2019-03-06 0 14.50 14.50 14.52 14.50 14.80 17,394,104 253,728,543 14.587 9.855 9.855 9.868 9.855 10.06 25,593,743 9.9137 -1.49%
2019-03-05 0 14.72 14.70 14.72 14.72 14.88 7,065,368 104,252,530 14.755 10.00 9.990 10.00 10.00 10.11 10,396,006 10.028 -0.94%
2019-03-04 0 14.86 14.84 14.86 14.72 14.88 11,776,560 174,461,216 14.814 10.10 10.09 10.10 10.00 10.11 17,328,070 10.068 1.23%
2019-03-01 0 14.68 14.68 14.72 14.66 14.90 12,392,373 182,982,351 14.766 9.977 9.977 10.00 9.963 10.13 18,234,179 10.035 -1.34%
2019-02-28 0 14.88 14.86 14.88 14.82 15.04 7,781,654 115,829,372 14.885 10.11 10.10 10.11 10.07 10.22 11,449,952 10.116 -0.40%
2019-02-27 0 14.94 14.90 14.94 14.80 15.12 15,132,083 226,021,504 14.937 10.15 10.13 10.15 10.06 10.28 22,265,398 10.151 -0.27%
2019-02-26 0 14.98 14.96 14.98 14.64 14.98 25,766,167 382,553,764 14.847 10.18 10.17 10.18 9.950 10.18 37,912,425 10.090 0.67%
2019-02-25 0 14.88 14.86 14.88 14.80 15.08 47,385,189 705,068,261 14.880 10.11 10.10 10.11 10.06 10.25 69,722,726 10.112 -4.98%
2019-02-22 0 15.66 15.64 15.66 15.60 15.86 10,367,473 162,518,077 15.676 10.64 10.63 10.64 10.60 10.78 15,254,735 10.654 -0.25%
2019-02-21 0 15.70 15.66 15.70 15.60 16.10 12,633,500 199,397,634 15.783 10.67 10.64 10.67 10.60 10.94 18,588,974 10.727 -2.48%
2019-02-20 0 16.10 16.08 16.10 15.98 16.28 7,448,287 120,043,867 16.117 10.94 10.93 10.94 10.86 11.06 10,959,435 10.953 0.63%
2019-02-19 0 16.00 15.98 16.00 15.80 16.20 5,478,585 87,773,959 16.021 10.87 10.86 10.87 10.74 11.01 8,061,208 10.888 0.38%
2019-02-18 0 15.94 15.92 15.94 15.82 16.06 4,058,582 64,826,946 15.973 10.83 10.82 10.83 10.75 10.91 5,971,811 10.855 0.63%
2019-02-15 0 15.84 15.82 15.84 15.80 16.24 5,092,778 81,053,456 15.915 10.77 10.75 10.77 10.74 11.04 7,493,531 10.816 -1.86%
2019-02-14 0 16.14 16.12 16.14 15.84 16.24 4,183,906 67,479,424 16.128 10.97 10.96 10.97 10.77 11.04 6,156,213 10.961 0.50%
2019-02-13 0 16.06 16.06 16.10 15.86 16.14 6,062,631 97,286,209 16.047 10.91 10.91 10.94 10.78 10.97 8,920,576 10.906 0.75%
2019-02-12 0 15.94 15.94 15.96 15.80 16.00 3,763,599 59,969,819 15.934 10.83 10.83 10.85 10.74 10.87 5,537,772 10.829 0.63%
2019-02-11 0 15.84 15.82 15.84 15.66 15.90 6,228,136 98,219,003 15.770 10.77 10.75 10.77 10.64 10.81 9,164,100 10.718 1.02%
2019-02-08 0 15.68 15.68 15.70 15.42 15.82 5,362,983 84,274,473 15.714 10.66 10.66 10.67 10.48 10.75 7,891,111 10.680 -1.88%
2019-02-04 0 15.98 15.94 15.98 15.70 16.00 2,804,569 44,729,744 15.949 10.86 10.83 10.86 10.67 10.87 4,126,652 10.839 0.76%
2019-02-01 0 15.86 15.84 15.86 15.70 15.94 7,457,678 117,934,959 15.814 10.78 10.77 10.78 10.67 10.83 10,973,252 10.747 1.02%
2019-01-31 0 15.70 15.70 15.72 15.68 15.90 11,095,452 174,813,113 15.755 10.67 10.67 10.68 10.66 10.81 16,325,885 10.708 -0.63%
2019-01-30 0 15.80 15.78 15.80 15.48 15.84 7,684,385 120,992,798 15.745 10.74 10.72 10.74 10.52 10.77 11,306,830 10.701 0.64%
2019-01-29 0 15.70 15.70 15.72 15.26 15.72 13,263,900 206,381,603 15.560 10.67 10.67 10.68 10.37 10.68 19,516,547 10.575 2.88%
2019-01-28 0 15.26 15.24 15.26 15.14 15.90 13,640,606 209,412,934 15.352 10.37 10.36 10.37 10.29 10.81 20,070,834 10.434 -3.78%
2019-01-25 0 15.86 15.84 15.86 15.70 16.04 9,785,772 155,017,965 15.841 10.78 10.77 10.78 10.67 10.90 14,398,818 10.766 -0.50%
2019-01-24 0 15.94 15.92 15.94 15.86 16.04 9,083,167 144,784,414 15.940 10.83 10.82 10.83 10.78 10.90 13,365,002 10.833 0.63%
2019-01-23 0 15.84 15.82 15.84 15.44 15.94 9,093,610 143,537,575 15.784 10.77 10.75 10.77 10.49 10.83 13,380,368 10.727 2.86%
2019-01-22 0 15.40 15.38 15.40 15.02 15.54 9,466,470 145,745,767 15.396 10.47 10.45 10.47 10.21 10.56 13,928,996 10.463 1.32%
2019-01-21 0 15.20 15.18 15.20 14.48 15.34 17,424,472 263,119,510 15.101 10.33 10.32 10.33 9.841 10.43 25,638,427 10.263 -1.30%
2019-01-18 0 15.40 15.38 15.40 15.26 15.78 13,520,177 208,905,819 15.451 10.47 10.45 10.47 10.37 10.72 19,893,634 10.501 -2.53%
2019-01-17 0 15.80 15.78 15.80 15.72 15.98 6,804,531 107,728,509 15.832 10.74 10.72 10.74 10.68 10.86 10,012,210 10.760 -1.00%
2019-01-16 0 15.96 15.94 15.96 15.82 15.98 6,051,865 96,325,811 15.917 10.85 10.83 10.85 10.75 10.86 8,904,735 10.817 -0.13%
2019-01-15 0 15.98 15.96 15.98 15.62 16.08 5,941,544 94,690,565 15.937 10.86 10.85 10.86 10.62 10.93 8,742,408 10.831 1.78%
2019-01-14 0 15.70 15.68 15.70 15.64 16.00 6,623,775 104,115,904 15.719 10.67 10.66 10.67 10.63 10.87 9,746,245 10.683 -1.01%
2019-01-11 0 15.86 15.84 15.86 15.40 15.96 6,891,628 108,811,758 15.789 10.78 10.77 10.78 10.47 10.85 10,140,365 10.731 -0.63%
2019-01-10 0 15.96 15.90 15.96 15.74 16.02 4,476,816 71,264,971 15.919 10.85 10.81 10.85 10.70 10.89 6,587,202 10.819 -0.50%
2019-01-09 0 16.04 16.02 16.04 15.80 16.14 10,649,642 170,271,919 15.989 10.90 10.89 10.90 10.74 10.97 15,669,919 10.866 1.26%
2019-01-08 0 15.84 15.82 15.84 15.48 15.90 7,996,816 125,833,511 15.736 10.77 10.75 10.77 10.52 10.81 11,766,542 10.694 2.19%
2019-01-07 0 15.50 15.50 15.52 15.02 15.54 8,924,961 136,867,820 15.335 10.53 10.53 10.55 10.21 10.56 13,132,218 10.422 2.38%
2019-01-04 0 15.14 15.12 15.14 14.78 15.14 7,153,226 107,437,781 15.020 10.29 10.28 10.29 10.04 10.29 10,525,281 10.208 1.34%
2019-01-03 0 14.94 14.92 14.94 14.68 15.06 8,377,783 124,782,947 14.895 10.15 10.14 10.15 9.977 10.24 12,327,098 10.123 1.63%
2019-01-02 0 14.70 14.68 14.70 14.64 15.06 5,026,703 74,182,486 14.758 9.990 9.977 9.990 9.950 10.24 7,396,308 10.030 -2.39%
2018-12-31 0 15.06 15.04 15.06 14.86 15.18 2,198,135 33,056,101 15.038 10.24 10.22 10.24 10.10 10.32 3,234,343 10.220 1.07%
2018-12-28 0 14.90 14.88 14.90 14.70 15.00 2,987,982 44,489,184 14.889 10.13 10.11 10.13 9.990 10.19 4,396,527 10.119 -0.53%
2018-12-27 0 14.98 14.96 14.98 14.86 15.06 2,699,437 40,424,412 14.975 10.18 10.17 10.18 10.10 10.24 3,971,961 10.177 -0.53%
2018-12-24 0 15.06 15.04 15.06 14.98 15.18 3,432,961 51,599,768 15.031 10.24 10.22 10.24 10.18 10.32 5,051,270 10.215 0.00%
2018-12-21 0 15.06 15.04 15.06 14.84 15.14 5,675,429 85,128,495 15.000 10.24 10.22 10.24 10.09 10.29 8,350,845 10.194 -0.26%
2018-12-20 0 15.10 15.06 15.10 15.02 15.26 5,372,146 81,151,571 15.106 10.26 10.24 10.26 10.21 10.37 7,904,594 10.266 -0.79%
2018-12-19 0 15.22 15.20 15.22 14.96 15.28 5,912,109 89,661,374 15.166 10.34 10.33 10.34 10.17 10.38 8,699,097 10.307 1.20%
2018-12-18 0 15.04 15.04 15.06 14.00 15.20 4,279,108 64,476,102 15.068 10.22 10.22 10.24 9.515 10.33 6,296,294 10.240 -1.05%
2018-12-17 0 15.20 15.16 15.20 14.94 15.24 5,724,065 86,831,628 15.170 10.33 10.30 10.33 10.15 10.36 8,422,408 10.310 0.53%
2018-12-14 0 15.12 15.10 15.12 15.02 15.28 6,508,113 98,637,554 15.156 10.28 10.26 10.28 10.21 10.38 9,576,059 10.300 -0.40%
2018-12-13 0 15.18 15.16 15.18 15.02 15.24 10,653,871 161,482,105 15.157 10.32 10.30 10.32 10.21 10.36 15,676,142 10.301 1.20%
2018-12-12 0 15.00 14.96 15.00 14.68 15.04 7,047,061 105,124,678 14.918 10.19 10.17 10.19 9.977 10.22 10,369,069 10.138 2.88%
2018-12-11 0 14.58 14.58 14.60 14.34 14.72 4,614,370 67,456,231 14.619 9.909 9.909 9.923 9.746 10.00 6,789,600 9.9352 1.39%
2018-12-10 0 14.38 14.38 14.40 14.38 14.86 7,348,102 106,783,132 14.532 9.773 9.773 9.787 9.773 10.10 10,812,022 9.8763 -2.71%
2018-12-07 0 14.78 14.78 14.80 14.76 14.96 4,747,478 70,560,145 14.863 10.04 10.04 10.06 10.03 10.17 6,985,455 10.101 -1.20%
2018-12-06 0 14.96 14.92 14.96 14.62 14.96 6,359,558 94,397,007 14.843 10.17 10.14 10.17 9.936 10.17 9,357,475 10.088 0.00%
2018-12-05 0 14.96 14.92 14.96 14.42 15.06 11,125,041 165,587,157 14.884 10.17 10.14 10.17 9.800 10.24 16,369,423 10.116 2.19%
2018-12-04 0 14.64 14.64 14.66 14.54 14.76 9,144,490 133,716,991 14.623 9.950 9.950 9.963 9.882 10.03 13,455,233 9.9379 -0.95%
2018-12-03 0 14.78 14.76 14.78 14.68 15.12 10,891,845 161,648,780 14.841 10.04 10.03 10.04 9.977 10.28 16,026,297 10.086 -0.27%
2018-11-30 0 14.82 14.80 14.82 14.58 14.98 15,022,496 223,035,378 14.847 10.07 10.06 10.07 9.909 10.18 22,104,151 10.090 0.14%
2018-11-29 0 14.80 14.78 14.80 14.68 15.08 6,269,603 93,182,211 14.863 10.06 10.04 10.06 9.977 10.25 9,225,115 10.101 -1.86%
2018-11-28 0 15.08 15.04 15.08 14.48 15.10 6,798,366 102,050,074 15.011 10.25 10.22 10.25 9.841 10.26 10,003,139 10.202 0.94%
2018-11-27 0 14.94 14.92 14.94 14.86 15.00 6,864,923 102,458,345 14.925 10.15 10.14 10.15 10.10 10.19 10,101,071 10.143 0.00%
2018-11-26 0 14.94 14.94 14.96 14.70 15.00 12,858,258 192,116,780 14.941 10.15 10.15 10.17 9.990 10.19 18,919,684 10.154 1.63%
2018-11-23 0 14.70 14.68 14.70 14.60 14.86 6,206,000 91,303,576 14.712 9.990 9.977 9.990 9.923 10.10 9,131,529 9.9987 -1.08%
2018-11-22 0 14.86 14.82 14.86 14.70 14.94 8,667,262 128,501,103 14.826 10.10 10.07 10.10 9.990 10.15 12,753,038 10.076 0.41%
2018-11-21 0 14.80 14.78 14.82 14.56 14.86 8,069,810 119,044,587 14.752 10.06 10.04 10.07 9.895 10.10 11,873,946 10.026 -0.27%
2018-11-20 0 14.84 14.82 14.84 14.68 14.96 7,573,182 112,263,006 14.824 10.09 10.07 10.09 9.977 10.17 11,143,205 10.075 0.00%
2018-11-19 0 14.84 14.78 14.84 14.58 14.84 13,480,899 198,683,261 14.738 10.09 10.04 10.09 9.909 10.09 19,835,840 10.016 0.54%
2018-11-16 0 14.76 14.72 14.76 14.40 14.82 5,268,318 77,313,159 14.675 10.03 10.00 10.03 9.787 10.07 7,751,821 9.9735 -0.40%
2018-11-15 0 14.82 14.82 14.84 14.36 14.86 8,316,394 122,107,639 14.683 10.07 10.07 10.09 9.759 10.10 12,236,770 9.9787 1.23%
2018-11-14 0 14.64 14.58 14.64 14.46 14.74 12,981,380 189,601,705 14.606 9.950 9.909 9.950 9.827 10.02 19,100,846 9.9264 -0.41%
2018-11-13 0 14.70 14.68 14.70 14.06 14.76 11,888,560 173,703,768 14.611 9.990 9.977 9.990 9.556 10.03 17,492,867 9.9300 0.41%
2018-11-12 0 14.64 14.62 14.64 13.80 14.66 16,130,948 232,397,839 14.407 9.950 9.936 9.950 9.379 9.963 23,735,131 9.7913 5.63%
2018-11-09 0 13.86 13.86 13.88 13.72 14.06 5,776,472 79,934,314 13.838 9.420 9.420 9.433 9.324 9.556 8,499,520 9.4046 -1.56%
2018-11-08 0 14.08 14.08 14.10 13.70 14.12 10,756,828 149,692,335 13.916 9.569 9.569 9.583 9.311 9.596 15,827,633 9.4577 3.53%
2018-11-07 0 13.60 13.56 13.60 13.42 13.86 8,420,115 114,525,955 13.602 9.243 9.216 9.243 9.121 9.420 12,389,386 9.2439 -1.73%
2018-11-06 0 13.84 13.82 13.84 13.62 13.88 6,675,112 91,840,157 13.759 9.406 9.392 9.406 9.256 9.433 9,821,782 9.3507 0.87%
2018-11-05 0 13.72 13.70 13.72 13.42 13.88 8,034,101 109,650,894 13.648 9.324 9.311 9.324 9.121 9.433 11,821,403 9.2756 -1.58%
2018-11-02 0 13.94 13.92 13.94 13.60 14.02 9,315,455 128,890,199 13.836 9.474 9.460 9.474 9.243 9.528 13,706,792 9.4034 2.50%
2018-11-01 0 13.60 13.54 13.60 13.46 13.92 9,945,077 135,615,738 13.637 9.243 9.202 9.243 9.148 9.460 14,633,220 9.2677 -1.31%
2018-10-31 0 13.78 13.72 13.78 13.20 13.78 13,664,316 186,003,698 13.612 9.365 9.324 9.365 8.971 9.365 20,105,721 9.2513 4.39%
2018-10-30 0 13.20 13.18 13.20 12.96 13.48 14,812,290 195,798,665 13.219 8.971 8.957 8.971 8.808 9.161 21,794,853 8.9837 0.00%
2018-10-29 0 13.20 13.16 13.20 12.86 13.42 16,430,744 214,980,329 13.084 8.971 8.944 8.971 8.740 9.121 24,176,252 8.8922 3.45%
2018-10-26 0 12.76 12.76 12.80 12.26 12.94 13,555,337 172,011,106 12.690 8.672 8.672 8.699 8.332 8.794 19,945,368 8.6241 1.59%
2018-10-25 0 12.56 12.52 12.56 12.20 12.56 5,835,888 72,225,744 12.376 8.536 8.509 8.536 8.291 8.536 8,586,945 8.4111 0.80%
2018-10-24 0 12.46 12.46 12.48 12.42 12.78 8,230,378 103,257,512 12.546 8.468 8.468 8.482 8.441 8.686 12,110,206 8.5265 -1.89%
2018-10-23 0 12.70 12.68 12.70 12.70 13.08 5,071,449 65,010,862 12.819 8.631 8.618 8.631 8.631 8.889 7,462,147 8.7121 -2.61%
2018-10-22 0 13.04 13.04 13.06 12.88 13.10 5,044,351 65,646,167 13.014 8.862 8.862 8.876 8.754 8.903 7,422,275 8.8445 1.56%
2018-10-19 0 12.84 12.84 12.86 12.84 13.12 13,455,082 173,954,905 12.929 8.726 8.726 8.740 8.726 8.917 19,797,853 8.7866 -3.02%
2018-10-18 0 13.24 13.22 13.24 13.10 13.26 3,870,735 51,117,874 13.206 8.998 8.985 8.998 8.903 9.012 5,695,412 8.9753 0.91%
2018-10-16 0 13.12 13.12 13.14 13.10 13.36 4,173,436 54,978,496 13.173 8.917 8.917 8.930 8.903 9.080 6,140,808 8.9530 0.31%
2018-10-15 0 13.08 13.08 13.10 13.06 13.20 5,384,725 70,647,429 13.120 8.889 8.889 8.903 8.876 8.971 7,923,102 8.9166 -0.30%
2018-10-12 0 13.12 13.10 13.12 13.00 13.36 8,064,506 105,911,090 13.133 8.917 8.903 8.917 8.835 9.080 11,866,141 8.9255 -1.20%
2018-10-11 0 13.28 13.26 13.28 13.18 13.36 7,527,457 99,856,613 13.266 9.025 9.012 9.025 8.957 9.080 11,075,926 9.0156 -2.06%
2018-10-10 0 13.56 13.54 13.56 13.44 13.74 5,267,769 71,530,264 13.579 9.216 9.202 9.216 9.134 9.338 7,751,013 9.2285 0.44%
2018-10-09 0 13.50 13.48 13.50 13.32 13.56 7,170,888 96,689,285 13.484 9.175 9.161 9.175 9.053 9.216 10,551,269 9.1638 2.12%
2018-10-08 0 13.22 13.22 13.26 13.14 13.48 5,847,305 77,694,400 13.287 8.985 8.985 9.012 8.930 9.161 8,603,744 9.0303 -1.20%
2018-10-05 0 13.38 13.38 13.40 13.30 13.44 2,145,555 28,697,020 13.375 9.093 9.093 9.107 9.039 9.134 3,156,977 9.0900 0.19%
2018-10-04 0 13.48 13.46 13.48 13.38 13.74 5,337,157 72,112,652 13.511 9.076 9.063 9.076 9.009 9.251 7,926,614 9.0975 -1.89%
2018-10-03 0 13.74 13.74 13.76 13.42 13.78 2,753,241 37,673,513 13.683 9.251 9.251 9.265 9.036 9.278 4,089,046 9.2133 0.44%
2018-10-02 0 13.68 13.66 13.68 13.62 14.00 4,523,606 62,200,965 13.750 9.211 9.198 9.211 9.171 9.426 6,718,348 9.2584 -1.16%
2018-09-28 0 13.84 13.80 13.84 13.74 13.88 4,572,810 63,166,062 13.813 9.319 9.292 9.319 9.251 9.346 6,791,425 9.3009 0.29%
2018-09-27 0 13.80 13.78 13.80 13.62 13.88 3,386,987 46,609,997 13.762 9.292 9.278 9.292 9.171 9.346 5,030,270 9.2659 0.88%
2018-09-26 0 13.68 13.66 13.68 13.60 13.86 9,347,368 128,053,351 13.699 9.211 9.198 9.211 9.157 9.332 13,882,481 9.2241 -0.58%
2018-09-24 0 13.76 13.74 13.76 13.74 14.14 3,753,590 52,032,150 13.862 9.265 9.251 9.265 9.251 9.521 5,574,739 9.3336 -2.82%
2018-09-21 0 14.16 14.10 14.16 13.96 14.16 6,851,936 96,318,804 14.057 9.534 9.494 9.534 9.400 9.534 10,176,327 9.4650 2.16%
2018-09-20 0 13.86 13.86 13.90 13.80 14.10 3,778,946 52,508,734 13.895 9.332 9.332 9.359 9.292 9.494 5,612,398 9.3558 -0.29%
2018-09-19 0 13.90 13.88 13.90 13.54 13.96 5,784,563 80,186,796 13.862 9.359 9.346 9.359 9.117 9.400 8,591,091 9.3337 1.61%
2018-09-18 0 13.68 13.68 13.70 13.34 13.74 6,219,205 84,233,115 13.544 9.211 9.211 9.224 8.982 9.251 9,236,610 9.1195 1.94%
2018-09-17 0 13.42 13.40 13.42 13.30 13.50 4,117,493 55,078,159 13.377 9.036 9.023 9.036 8.955 9.090 6,115,199 9.0068 -0.30%
2018-09-14 0 13.46 13.44 13.46 13.16 13.58 8,267,471 110,730,333 13.394 9.063 9.049 9.063 8.861 9.144 12,278,644 9.0181 0.30%
2018-09-13 0 13.42 13.42 13.44 13.18 13.50 7,382,300 98,728,057 13.374 9.036 9.036 9.049 8.874 9.090 10,964,010 9.0047 1.98%
2018-09-12 0 13.16 13.16 13.20 13.16 13.52 7,179,941 95,109,393 13.247 8.861 8.861 8.888 8.861 9.103 10,663,472 8.9192 -2.95%
2018-09-11 0 13.56 13.54 13.56 13.50 13.90 3,858,096 52,461,404 13.598 9.130 9.117 9.130 9.090 9.359 5,729,949 9.1556 -0.73%
2018-09-10 0 13.66 13.64 13.66 13.56 13.88 4,501,430 61,599,315 13.684 9.198 9.184 9.198 9.130 9.346 6,685,413 9.2140 -2.15%
2018-09-07 0 13.96 13.94 13.96 13.82 14.06 5,148,099 71,859,681 13.959 9.400 9.386 9.400 9.305 9.467 7,645,830 9.3985 0.87%
2018-09-06 0 13.84 13.82 13.84 13.78 14.14 3,244,075 44,981,931 13.866 9.319 9.305 9.319 9.278 9.521 4,818,020 9.3362 0.14%
2018-09-05 0 13.82 13.82 13.84 13.82 14.12 4,244,242 59,038,486 13.910 9.305 9.305 9.319 9.305 9.507 6,303,444 9.3661 -2.12%
2018-09-04 0 14.12 14.12 14.14 13.96 14.16 2,367,652 33,370,115 14.094 9.507 9.507 9.521 9.400 9.534 3,516,378 9.4899 0.43%
2018-09-03 0 14.06 14.06 14.08 14.00 14.26 1,703,548 23,934,325 14.050 9.467 9.467 9.480 9.426 9.602 2,530,068 9.4600 -0.57%
2018-08-31 0 14.14 14.14 14.18 13.92 14.18 6,770,521 95,527,354 14.109 9.521 9.521 9.548 9.373 9.548 10,055,411 9.5001 0.28%
2018-08-30 0 14.10 14.08 14.10 14.04 14.30 2,456,159 34,618,260 14.095 9.494 9.480 9.494 9.453 9.628 3,647,827 9.4901 -0.84%
2018-08-29 0 14.22 14.20 14.22 14.00 14.24 3,016,695 42,688,899 14.151 9.575 9.561 9.575 9.426 9.588 4,480,321 9.5281 1.14%
2018-08-28 0 14.06 14.06 14.08 14.00 14.34 5,498,473 77,609,103 14.115 9.467 9.467 9.480 9.426 9.655 8,166,197 9.5037 -1.13%
2018-08-27 0 14.22 14.20 14.22 14.00 14.26 5,453,107 77,125,259 14.143 9.575 9.561 9.575 9.426 9.602 8,098,820 9.5230 2.01%
2018-08-24 0 13.94 13.94 13.96 13.90 14.12 5,067,363 70,807,165 13.973 9.386 9.386 9.400 9.359 9.507 7,525,923 9.4084 -1.41%
2018-08-23 0 14.14 14.12 14.14 14.06 14.36 7,270,725 103,017,370 14.169 9.521 9.507 9.521 9.467 9.669 10,798,302 9.5401 -1.81%
2018-08-22 0 14.40 14.40 14.42 14.12 14.62 6,852,394 98,018,848 14.304 9.696 9.696 9.709 9.507 9.844 10,177,007 9.6314 -1.10%
2018-08-21 0 14.56 14.54 14.56 14.40 14.80 6,618,819 96,253,901 14.543 9.804 9.790 9.804 9.696 9.965 9,830,107 9.7917 -0.55%
2018-08-20 0 14.64 14.64 14.66 14.12 14.80 10,898,098 158,379,421 14.533 9.857 9.857 9.871 9.507 9.965 16,185,587 9.7852 1.95%
2018-08-17 1 - - - - - 0 0 - 9.669 - - - - 0 - 0.00%
2018-08-16 0 14.36 14.36 14.38 14.16 14.58 7,946,462 113,989,269 14.345 9.669 9.669 9.682 9.534 9.817 11,801,890 9.6586 0.14%
2018-08-15 0 14.34 14.34 14.36 14.32 14.66 6,896,467 99,545,791 14.434 9.655 9.655 9.669 9.642 9.871 10,242,463 9.7189 -2.32%
2018-08-14 0 14.68 14.68 14.70 14.38 14.86 6,786,936 99,432,831 14.651 9.884 9.884 9.898 9.682 10.01 10,079,790 9.8646 1.66%
2018-08-13 0 14.44 14.42 14.44 14.28 14.60 10,530,020 152,317,776 14.465 9.723 9.709 9.723 9.615 9.830 15,638,927 9.7397 -1.90%
2018-08-10 0 14.72 14.70 14.74 14.66 15.38 6,727,517 100,379,933 14.921 9.911 9.898 9.925 9.871 10.36 9,991,543 10.046 -2.26%
2018-08-09 0 15.06 15.04 15.06 14.84 15.28 5,027,066 75,789,595 15.076 10.14 10.13 10.14 9.992 10.29 7,466,075 10.151 -0.40%
2018-08-08 0 15.12 15.10 15.12 14.72 15.40 8,202,605 123,842,014 15.098 10.18 10.17 10.18 9.911 10.37 12,182,307 10.166 1.89%
2018-08-07 0 14.84 14.82 14.84 14.64 15.06 6,503,124 96,608,612 14.856 9.992 9.979 9.992 9.857 10.14 9,658,280 10.003 0.27%
2018-08-06 0 14.80 14.78 14.80 14.52 14.98 3,487,012 51,704,502 14.828 9.965 9.952 9.965 9.777 10.09 5,178,824 9.9838 -0.94%
2018-08-03 0 14.94 14.90 14.94 14.80 15.06 6,036,454 89,779,587 14.873 10.06 10.03 10.06 9.965 10.14 8,965,193 10.014 0.67%
2018-08-02 0 14.84 14.82 14.84 14.56 15.06 9,056,583 133,981,596 14.794 9.992 9.979 9.992 9.804 10.14 13,450,614 9.9610 -0.40%
2018-08-01 0 14.90 14.88 14.90 14.82 15.20 6,050,039 90,566,929 14.970 10.03 10.02 10.03 9.979 10.23 8,985,369 10.079 -1.59%
2018-07-31 0 15.14 15.12 15.14 15.08 15.54 6,368,773 97,223,944 15.266 10.19 10.18 10.19 10.15 10.46 9,458,745 10.279 -2.20%
2018-07-30 0 15.48 15.46 15.48 15.22 15.52 5,584,474 86,045,866 15.408 10.42 10.41 10.42 10.25 10.45 8,293,923 10.375 1.04%
2018-07-27 0 15.32 15.30 15.32 15.16 15.54 6,629,072 101,579,480 15.323 10.32 10.30 10.32 10.21 10.46 9,845,335 10.318 0.79%
2018-07-26 0 15.20 15.20 15.24 15.16 15.44 12,029,712 183,512,282 15.255 10.23 10.23 10.26 10.21 10.40 17,866,232 10.271 -0.13%
2018-07-25 0 15.22 15.20 15.22 14.94 15.66 8,166,917 124,517,723 15.247 10.25 10.23 10.25 10.06 10.54 12,129,304 10.266 -0.78%
2018-07-24 0 15.34 15.30 15.34 15.18 15.90 17,895,166 278,026,675 15.536 10.33 10.30 10.33 10.22 10.71 26,577,460 10.461 -0.52%
2018-07-23 0 15.42 15.40 15.42 15.08 15.70 11,228,404 173,665,405 15.467 10.38 10.37 10.38 10.15 10.57 16,676,149 10.414 1.18%
2018-07-20 0 15.24 15.24 15.26 14.40 15.26 12,611,623 189,780,363 15.048 10.26 10.26 10.27 9.696 10.27 18,730,472 10.132 2.70%
2018-07-19 0 14.84 14.80 14.84 14.66 14.90 3,792,891 56,050,400 14.778 9.992 9.965 9.992 9.871 10.03 5,633,108 9.9502 0.00%
2018-07-18 0 14.84 14.82 14.84 14.64 14.92 8,411,231 124,054,908 14.749 9.992 9.979 9.992 9.857 10.05 12,492,153 9.9306 3.34%
2018-07-17 0 14.36 14.36 14.38 14.08 14.44 3,929,321 56,324,241 14.334 9.669 9.669 9.682 9.480 9.723 5,835,731 9.6516 0.84%
2018-07-16 0 14.24 14.22 14.24 13.98 14.70 3,729,869 52,976,302 14.203 9.588 9.575 9.588 9.413 9.898 5,539,510 9.5634 -0.14%
2018-07-13 0 14.26 14.24 14.28 14.18 14.54 2,266,679 32,468,105 14.324 9.602 9.588 9.615 9.548 9.790 3,366,416 9.6447 -0.14%
2018-07-12 0 14.28 14.26 14.28 14.00 14.32 4,571,461 64,855,194 14.187 9.615 9.602 9.615 9.426 9.642 6,789,421 9.5524 0.56%
2018-07-11 0 14.20 14.20 14.22 13.80 14.28 5,511,130 78,101,604 14.172 9.561 9.561 9.575 9.292 9.615 8,184,995 9.5420 -2.34%
2018-07-10 0 14.54 14.52 14.54 14.40 14.62 6,032,598 87,668,856 14.533 9.790 9.777 9.790 9.696 9.844 8,959,466 9.7851 0.41%
2018-07-09 0 14.48 14.46 14.48 14.14 14.66 5,514,272 79,844,731 14.480 9.750 9.736 9.750 9.521 9.871 8,189,661 9.7495 2.55%
2018-07-06 0 14.12 14.08 14.12 13.80 14.26 4,600,116 64,545,556 14.031 9.507 9.480 9.507 9.292 9.602 6,831,979 9.4476 1.00%
2018-07-05 0 13.98 13.96 13.98 13.86 14.24 5,782,066 80,947,072 14.000 9.413 9.400 9.413 9.332 9.588 8,587,382 9.4263 -0.85%
2018-07-04 0 14.10 14.08 14.10 14.06 14.50 6,459,616 91,994,485 14.242 9.494 9.480 9.494 9.467 9.763 9,593,663 9.5891 -2.62%
2018-07-03 0 14.48 14.48 14.50 13.46 14.56 19,079,569 268,415,915 14.068 9.750 9.750 9.763 9.063 9.804 28,336,506 9.4724 4.78%
2018-06-29 0 13.82 13.78 13.82 13.20 13.88 24,895,371 336,050,434 13.499 9.305 9.278 9.305 8.888 9.346 36,973,992 9.0888 3.91%
2018-06-28 0 13.30 13.28 13.30 13.24 13.84 12,291,693 164,910,680 13.416 8.955 8.942 8.955 8.915 9.319 18,255,320 9.0336 -3.20%
2018-06-27 0 13.74 13.72 13.74 13.66 14.10 3,891,444 53,707,290 13.801 9.251 9.238 9.251 9.198 9.494 5,779,477 9.2928 -2.00%
2018-06-26 0 14.02 14.00 14.02 13.90 14.14 5,555,336 77,708,163 13.988 9.440 9.426 9.440 9.359 9.521 8,250,648 9.4184 -0.71%
2018-06-25 0 14.12 14.10 14.12 14.00 14.30 6,922,681 97,814,386 14.130 9.507 9.494 9.507 9.426 9.628 10,281,395 9.5137 -0.84%
2018-06-22 0 14.24 14.22 14.24 14.00 14.26 6,387,970 90,600,137 14.183 9.588 9.575 9.588 9.426 9.602 9,487,256 9.5497 0.56%
2018-06-21 0 14.16 14.16 14.18 14.10 14.48 8,613,008 122,858,944 14.264 9.534 9.534 9.548 9.494 9.750 12,791,828 9.6045 -1.53%
2018-06-20 0 14.38 14.36 14.38 14.16 14.54 9,640,719 138,307,101 14.346 9.682 9.669 9.682 9.534 9.790 14,318,159 9.6596 0.98%
2018-06-19 0 14.24 14.24 14.26 14.04 14.70 13,917,110 199,302,877 14.321 9.588 9.588 9.602 9.453 9.898 20,669,349 9.6424 -3.26%
2018-06-15 0 14.72 14.72 14.74 14.68 15.50 13,951,350 208,411,296 14.938 9.911 9.911 9.925 9.884 10.44 20,720,202 10.058 -3.09%
2018-06-14 0 15.94 15.94 15.96 15.88 16.12 12,859,259 205,685,125 15.995 10.23 10.23 10.24 10.19 10.34 20,041,223 10.263 -0.50%
2018-06-13 0 16.02 16.02 16.04 16.02 16.20 4,694,293 75,703,607 16.127 10.28 10.28 10.29 10.28 10.39 7,316,081 10.348 -1.11%
2018-06-12 0 16.20 16.18 16.20 16.02 16.48 15,170,776 246,402,253 16.242 10.39 10.38 10.39 10.28 10.57 23,643,735 10.421 1.89%
2018-06-11 0 15.90 15.88 15.90 15.70 15.96 3,621,155 57,494,000 15.877 10.20 10.19 10.20 10.07 10.24 5,643,589 10.187 1.15%
2018-06-08 0 15.72 15.70 15.72 15.70 15.90 4,754,000 74,963,880 15.769 10.09 10.07 10.09 10.07 10.20 7,409,134 10.118 -0.76%
2018-06-07 0 15.84 15.82 15.84 15.74 15.98 4,745,955 75,036,439 15.811 10.16 10.15 10.16 10.10 10.25 7,396,596 10.145 -0.25%
2018-06-06 0 15.88 15.88 15.90 15.62 16.00 6,209,787 98,821,668 15.914 10.19 10.19 10.20 10.02 10.27 9,677,986 10.211 1.66%
2018-06-05 0 15.62 15.62 15.68 15.52 15.80 9,218,687 144,357,529 15.659 10.02 10.02 10.06 9.958 10.14 14,367,373 10.048 0.00%
2018-06-04 0 15.62 15.62 15.66 15.42 16.00 11,720,742 184,134,091 15.710 10.02 10.02 10.05 9.894 10.27 18,266,839 10.080 -1.14%
2018-06-01 0 15.80 15.80 15.86 15.78 16.06 6,902,931 109,524,466 15.866 10.14 10.14 10.18 10.13 10.30 10,758,255 10.181 -1.62%
2018-05-31 0 16.06 16.04 16.06 15.88 16.14 14,695,770 235,853,325 16.049 10.30 10.29 10.30 10.19 10.36 22,903,436 10.298 2.03%
2018-05-30 0 15.74 15.74 15.78 15.72 16.16 10,013,696 159,074,785 15.886 10.10 10.10 10.13 10.09 10.37 15,606,398 10.193 -2.48%
2018-05-29 0 16.14 16.12 16.14 15.80 16.30 13,045,225 210,722,718 16.153 10.36 10.34 10.36 10.14 10.46 20,331,052 10.365 1.38%
2018-05-28 0 15.92 15.92 15.98 15.92 16.28 10,290,152 166,013,450 16.133 10.21 10.21 10.25 10.21 10.45 16,037,257 10.352 -0.75%
2018-05-25 0 16.04 16.04 16.06 15.78 16.22 9,821,865 157,044,857 15.989 10.29 10.29 10.30 10.13 10.41 15,307,429 10.259 0.50%
2018-05-24 0 15.96 15.94 15.96 15.76 16.04 5,526,379 87,955,234 15.916 10.24 10.23 10.24 10.11 10.29 8,612,891 10.212 0.63%
2018-05-23 0 15.86 15.86 15.90 15.38 16.16 13,964,750 222,173,763 15.910 10.18 10.18 10.20 9.868 10.37 21,764,137 10.208 1.54%
2018-05-21 0 15.62 15.62 15.64 15.44 15.68 4,304,399 67,274,770 15.629 10.02 10.02 10.04 9.907 10.06 6,708,429 10.028 0.90%
2018-05-18 0 15.48 15.48 15.50 15.38 15.54 3,825,844 59,196,142 15.473 9.933 9.933 9.945 9.868 9.971 5,962,598 9.9279 0.65%
2018-05-17 0 15.38 15.38 15.40 15.36 15.60 4,839,874 74,595,532 15.413 9.868 9.868 9.881 9.856 10.01 7,542,969 9.8894 -0.65%
2018-05-16 0 15.48 15.44 15.48 15.28 15.48 6,398,046 98,420,554 15.383 9.933 9.907 9.933 9.804 9.933 9,971,389 9.8703 -0.13%
2018-05-15 0 15.50 15.48 15.50 15.28 15.56 6,610,005 102,039,762 15.437 9.945 9.933 9.945 9.804 9.984 10,301,728 9.9051 0.78%
2018-05-14 0 15.38 15.34 15.38 15.06 15.38 7,183,898 109,555,725 15.250 9.868 9.843 9.868 9.663 9.868 11,196,143 9.7851 1.99%
2018-05-11 0 15.08 15.06 15.08 14.96 15.12 3,491,666 52,543,582 15.048 9.676 9.663 9.676 9.599 9.702 5,441,780 9.6556 0.53%
2018-05-10 0 15.00 15.00 15.06 14.94 15.14 14,419,258 216,374,157 15.006 9.625 9.625 9.663 9.586 9.714 22,472,490 9.6284 0.40%
2018-05-09 0 14.94 14.94 14.96 14.88 15.18 6,884,636 103,132,227 14.980 9.586 9.586 9.599 9.548 9.740 10,729,742 9.6118 -2.23%
2018-05-08 0 15.28 15.24 15.28 15.18 15.36 7,977,350 121,627,704 15.247 9.804 9.779 9.804 9.740 9.856 12,432,742 9.7829 0.13%
2018-05-07 0 15.26 15.24 15.26 14.98 15.32 11,537,914 175,320,351 15.195 9.791 9.779 9.791 9.612 9.830 17,981,900 9.7498 2.42%
2018-05-04 0 14.90 14.90 14.92 14.74 15.02 7,723,105 115,079,264 14.901 9.560 9.560 9.573 9.458 9.637 12,036,500 9.5609 -0.40%
2018-05-03 0 14.96 14.96 14.98 14.80 15.10 6,222,031 93,208,293 14.980 9.599 9.599 9.612 9.496 9.689 9,697,068 9.6120 -0.93%
2018-05-02 0 15.10 15.10 15.12 14.94 15.20 6,475,094 97,810,834 15.106 9.689 9.689 9.702 9.586 9.753 10,091,468 9.6924 -0.13%
2018-04-30 0 15.12 15.10 15.12 14.84 15.26 10,954,492 165,701,874 15.126 9.702 9.689 9.702 9.522 9.791 17,072,634 9.7057 1.48%
2018-04-27 0 14.90 14.90 14.92 14.64 15.10 9,931,838 147,745,640 14.876 9.560 9.560 9.573 9.394 9.689 15,478,822 9.5450 1.92%
2018-04-26 0 14.62 14.60 14.62 14.52 14.80 4,279,212 62,445,516 14.593 9.381 9.368 9.381 9.317 9.496 6,669,175 9.3633 0.00%
2018-04-25 0 14.62 14.60 14.62 14.44 14.70 9,595,299 139,334,775 14.521 9.381 9.368 9.381 9.265 9.432 14,954,324 9.3174 2.09%
2018-04-24 0 14.32 14.32 14.34 14.28 14.44 2,720,729 38,970,806 14.324 9.188 9.188 9.201 9.163 9.265 4,240,271 9.1906 0.00%
2018-04-23 0 14.32 14.30 14.32 14.22 14.50 5,547,252 79,378,432 14.310 9.188 9.175 9.188 9.124 9.304 8,645,422 9.1816 -0.83%
2018-04-20 0 14.44 14.42 14.44 14.36 14.66 7,398,933 107,027,209 14.465 9.265 9.252 9.265 9.214 9.406 11,531,276 9.2815 -0.55%
2018-04-19 0 14.52 14.50 14.52 14.30 14.56 8,831,187 127,810,273 14.473 9.317 9.304 9.317 9.175 9.342 13,763,452 9.2862 1.26%
2018-04-18 0 14.34 14.28 14.34 14.10 14.40 12,819,803 182,936,270 14.270 9.201 9.163 9.201 9.047 9.240 19,979,731 9.1561 2.28%
2018-04-17 0 14.02 14.00 14.02 13.96 14.14 7,839,209 110,047,695 14.038 8.996 8.983 8.996 8.957 9.073 12,217,449 9.0074 -0.57%
2018-04-16 0 14.10 14.08 14.10 14.08 14.34 6,626,738 93,596,449 14.124 9.047 9.034 9.047 9.034 9.201 10,327,806 9.0626 -0.56%
2018-04-13 0 14.18 14.18 14.20 14.16 14.30 5,698,114 80,897,768 14.197 9.098 9.098 9.111 9.086 9.175 8,880,541 9.1096 0.28%
2018-04-12 0 14.14 14.14 14.16 14.10 14.26 5,726,546 81,137,953 14.169 9.073 9.073 9.086 9.047 9.150 8,924,852 9.0912 -0.28%
2018-04-11 0 14.18 14.16 14.18 14.08 14.40 8,926,310 126,534,996 14.176 9.098 9.086 9.098 9.034 9.240 13,911,702 9.0956 0.14%
2018-04-10 0 14.16 14.16 14.18 14.12 14.36 8,523,760 121,211,346 14.220 9.086 9.086 9.098 9.060 9.214 13,284,325 9.1244 -0.56%
2018-04-09 0 14.24 14.22 14.24 14.08 14.34 5,791,160 82,416,769 14.232 9.137 9.124 9.137 9.034 9.201 9,025,554 9.1315 0.56%
2018-04-06 0 14.16 14.16 14.18 14.10 14.32 5,958,357 84,382,136 14.162 9.086 9.086 9.098 9.047 9.188 9,286,131 9.0869 0.57%
2018-04-04 0 14.08 14.08 14.10 14.08 14.36 8,733,885 123,856,055 14.181 9.034 9.034 9.047 9.034 9.214 13,611,806 9.0992 -0.85%
2018-04-03 0 14.20 14.20 14.22 14.12 14.30 8,297,312 117,772,084 14.194 9.111 9.111 9.124 9.060 9.175 12,931,405 9.1074 -0.84%
2018-03-29 0 14.32 14.28 14.32 14.12 14.38 10,588,514 150,949,253 14.256 9.188 9.163 9.188 9.060 9.227 16,502,255 9.1472 0.42%
2018-03-28 0 14.26 14.26 14.30 14.24 14.48 6,179,952 88,552,969 14.329 9.150 9.150 9.175 9.137 9.291 9,631,488 9.1941 -0.70%
2018-03-27 0 14.36 14.34 14.36 14.26 14.58 13,371,592 192,538,971 14.399 9.214 9.201 9.214 9.150 9.355 20,839,697 9.2390 0.70%
2018-03-26 0 14.26 14.24 14.26 13.96 14.32 13,869,146 195,920,159 14.126 9.150 9.137 9.150 8.957 9.188 21,615,138 9.0640 -0.97%
2018-03-23 0 14.40 14.38 14.40 14.08 14.48 9,954,891 142,202,880 14.285 9.240 9.227 9.240 9.034 9.291 15,514,751 9.1657 -0.55%
2018-03-22 0 14.48 14.44 14.48 14.42 14.66 10,813,280 157,000,780 14.519 9.291 9.265 9.291 9.252 9.406 16,852,554 9.3161 -0.14%
2018-03-21 0 14.50 14.48 14.50 14.38 14.68 16,274,086 235,461,657 14.469 9.304 9.291 9.304 9.227 9.419 25,363,250 9.2836 0.97%
2018-03-20 0 14.36 14.36 14.38 13.90 14.48 15,821,286 225,512,670 14.254 9.214 9.214 9.227 8.919 9.291 24,657,558 9.1458 2.13%
2018-03-19 0 14.06 14.04 14.06 13.58 14.30 12,944,738 180,947,650 13.979 9.021 9.009 9.021 8.713 9.175 20,174,443 8.9692 1.01%
2018-03-16 0 13.92 13.92 13.96 13.90 14.08 12,405,690 172,993,781 13.945 8.932 8.932 8.957 8.919 9.034 19,334,334 8.9475 -0.43%
2018-03-15 0 13.98 13.98 14.00 13.76 14.10 5,291,476 74,126,595 14.009 8.970 8.970 8.983 8.829 9.047 8,246,793 8.9885 0.72%
2018-03-14 0 13.88 13.88 13.90 13.74 13.94 12,368,642 171,145,835 13.837 8.906 8.906 8.919 8.816 8.944 19,276,594 8.8784 -1.28%
2018-03-13 0 14.06 14.04 14.06 13.92 14.08 4,694,925 65,744,169 14.003 9.021 9.009 9.021 8.932 9.034 7,317,066 8.9850 0.14%
2018-03-12 0 14.04 14.04 14.06 13.92 14.08 5,785,371 81,062,466 14.012 9.009 9.009 9.021 8.932 9.034 9,016,531 8.9904 0.57%
2018-03-09 0 13.96 13.94 13.96 13.78 14.16 7,478,184 104,042,068 13.913 8.957 8.944 8.957 8.842 9.086 11,654,790 8.9270 -0.14%
2018-03-08 0 13.98 13.98 14.00 13.20 14.18 27,302,356 378,761,448 13.873 8.970 8.970 8.983 8.470 9.098 42,550,867 8.9014 5.91%
2018-03-07 0 13.20 13.16 13.20 13.04 13.48 11,312,355 149,020,637 13.173 8.470 8.444 8.470 8.367 8.649 17,630,365 8.4525 -1.79%
2018-03-06 0 13.44 13.42 13.44 13.42 13.70 5,710,022 76,992,477 13.484 8.624 8.611 8.624 8.611 8.790 8,899,100 8.6517 0.00%
2018-03-05 0 13.44 13.42 13.44 13.40 13.76 5,497,382 74,379,304 13.530 8.624 8.611 8.624 8.598 8.829 8,567,699 8.6814 -1.75%
2018-03-02 0 13.68 13.66 13.68 13.40 13.86 7,815,246 106,965,721 13.687 8.778 8.765 8.778 8.598 8.893 12,180,102 8.7820 0.44%
2018-03-01 0 13.62 13.62 13.64 13.42 13.70 4,376,439 59,557,330 13.609 8.739 8.739 8.752 8.611 8.790 6,820,703 8.7318 0.00%
2018-02-28 0 13.62 13.60 13.62 13.36 13.70 6,457,155 87,375,523 13.532 8.739 8.726 8.739 8.572 8.790 10,063,510 8.6824 -0.73%
2018-02-27 0 13.72 13.72 13.74 13.64 13.80 5,143,872 70,575,076 13.720 8.803 8.803 8.816 8.752 8.855 8,016,752 8.8035 0.59%
2018-02-26 0 13.64 13.62 13.64 13.40 13.66 4,516,765 61,366,724 13.586 8.752 8.739 8.752 8.598 8.765 7,039,402 8.7176 1.04%
2018-02-23 0 13.50 13.50 13.52 13.44 13.62 2,362,000 31,956,072 13.529 8.662 8.662 8.675 8.624 8.739 3,681,190 8.6809 0.45%
2018-02-22 0 13.44 13.44 13.46 13.28 13.50 5,877,807 78,765,995 13.401 8.624 8.624 8.636 8.521 8.662 9,160,593 8.5984 -0.74%
2018-02-21 0 13.54 13.54 13.56 13.42 13.62 4,292,154 58,146,890 13.547 8.688 8.688 8.701 8.611 8.739 6,689,345 8.6925 0.15%
2018-02-20 0 13.52 13.48 13.52 13.26 13.60 7,707,910 103,966,320 13.488 8.675 8.649 8.675 8.508 8.726 12,012,819 8.6546 1.81%
2018-02-15 0 13.28 13.28 13.30 13.06 13.34 4,513,228 59,898,129 13.272 8.521 8.521 8.534 8.380 8.559 7,033,890 8.5156 1.68%
2018-02-14 0 13.06 13.04 13.06 12.82 13.08 10,789,160 140,072,739 12.983 8.380 8.367 8.380 8.226 8.393 16,814,963 8.3302 0.93%
2018-02-13 0 12.94 12.94 12.96 12.92 13.12 9,690,448 125,974,967 13.000 8.303 8.303 8.316 8.290 8.418 15,102,615 8.3413 0.00%
2018-02-12 0 12.94 12.92 12.94 12.94 13.28 11,263,142 147,160,736 13.066 8.303 8.290 8.303 8.303 8.521 17,553,667 8.3835 -0.46%
2018-02-09 0 13.00 13.00 13.02 12.96 13.64 27,792,683 363,313,721 13.072 8.341 8.341 8.354 8.316 8.752 43,315,044 8.3877 -4.69%
2018-02-08 0 13.64 13.64 13.66 13.56 13.82 12,480,374 170,200,228 13.637 8.752 8.752 8.765 8.701 8.867 19,450,729 8.7503 0.00%
2018-02-07 0 13.64 13.64 13.66 13.64 14.00 13,281,821 182,787,021 13.762 8.752 8.752 8.765 8.752 8.983 20,699,789 8.8304 -0.87%
2018-02-06 0 13.76 13.76 13.78 13.70 13.90 15,859,882 218,436,837 13.773 8.829 8.829 8.842 8.790 8.919 24,717,710 8.8373 -2.69%
2018-02-05 0 14.14 14.12 14.14 13.92 14.20 11,398,870 160,581,226 14.088 9.073 9.060 9.073 8.932 9.111 17,765,199 9.0391 -0.84%
2018-02-02 0 14.26 14.24 14.26 14.16 14.36 6,951,901 99,075,874 14.252 9.150 9.137 9.150 9.086 9.214 10,834,575 9.1444 -0.28%
2018-02-01 0 14.30 14.30 14.32 14.28 14.68 6,967,958 100,029,770 14.356 9.175 9.175 9.188 9.163 9.419 10,859,600 9.2112 -0.97%
2018-01-31 0 14.44 14.42 14.44 14.40 14.66 11,847,047 171,337,967 14.463 9.265 9.252 9.265 9.240 9.406 18,463,686 9.2797 -1.63%
2018-01-30 0 14.68 14.68 14.70 14.68 15.14 13,885,534 206,371,372 14.862 9.419 9.419 9.432 9.419 9.714 21,640,679 9.5363 -0.94%
2018-01-29 0 14.82 14.82 14.84 14.58 15.04 10,019,508 148,898,714 14.861 9.509 9.509 9.522 9.355 9.650 15,615,456 9.5353 1.37%
2018-01-26 0 14.62 14.62 14.64 14.58 14.70 16,884,950 247,164,264 14.638 9.381 9.381 9.394 9.355 9.432 26,315,284 9.3924 0.14%
2018-01-25 0 14.60 14.60 14.62 14.32 14.68 18,107,058 263,069,008 14.529 9.368 9.368 9.381 9.188 9.419 28,219,946 9.3221 1.53%
2018-01-24 0 14.38 14.38 14.42 14.20 14.44 8,318,204 119,138,059 14.323 9.227 9.227 9.252 9.111 9.265 12,963,965 9.1899 1.13%
2018-01-23 0 14.22 14.20 14.22 14.10 14.36 8,725,679 123,928,008 14.203 9.124 9.111 9.124 9.047 9.214 13,599,017 9.1130 -0.42%
2018-01-22 0 14.28 14.26 14.28 14.24 14.60 6,700,221 95,891,797 14.312 9.163 9.150 9.163 9.137 9.368 10,442,330 9.1830 -1.11%
2018-01-19 0 14.44 14.44 14.46 14.16 14.50 13,903,081 199,430,466 14.344 9.265 9.265 9.278 9.086 9.304 21,668,026 9.2039 1.69%
2018-01-18 0 14.20 14.20 14.22 14.08 14.30 14,739,562 209,870,795 14.239 9.111 9.111 9.124 9.034 9.175 22,971,686 9.1361 0.85%
2018-01-17 0 14.08 14.04 14.08 14.00 14.20 8,190,094 115,101,866 14.054 9.034 9.009 9.034 8.983 9.111 12,764,305 9.0175 -0.42%
2018-01-16 0 14.14 14.14 14.16 14.04 14.22 6,848,876 96,921,401 14.151 9.073 9.073 9.086 9.009 9.124 10,674,010 9.0801 0.86%
2018-01-15 0 14.02 14.02 14.04 14.02 14.26 5,321,822 74,958,801 14.085 8.996 8.996 9.009 8.996 9.150 8,294,088 9.0376 -0.71%
2018-01-12 0 14.12 14.12 14.14 14.04 14.22 9,228,000 129,973,276 14.085 9.060 9.060 9.073 9.009 9.124 14,381,887 9.0373 0.28%
2018-01-11 0 14.08 14.08 14.10 14.02 14.26 9,425,646 132,739,039 14.083 9.034 9.034 9.047 8.996 9.150 14,689,919 9.0361 -0.71%
2018-01-10 0 14.18 14.18 14.20 14.16 14.28 9,790,492 139,047,338 14.202 9.098 9.098 9.111 9.086 9.163 15,258,534 9.1128 -0.14%
2018-01-09 0 14.20 14.20 14.22 14.14 14.36 9,685,673 137,511,373 14.197 9.111 9.111 9.124 9.073 9.214 15,095,173 9.1096 0.00%
2018-01-08 0 14.20 14.20 14.22 14.16 14.50 12,077,185 172,206,644 14.259 9.111 9.111 9.124 9.086 9.304 18,822,357 9.1490 -1.53%
2018-01-05 0 14.42 14.42 14.44 14.34 14.46 5,362,070 77,296,444 14.415 9.252 9.252 9.265 9.201 9.278 8,356,815 9.2495 0.28%
2018-01-04 0 14.38 14.38 14.40 14.38 14.56 9,986,588 144,139,275 14.433 9.227 9.227 9.240 9.227 9.342 15,564,150 9.2610 0.00%
2018-01-03 0 14.38 14.38 14.40 14.32 14.72 8,619,996 124,028,460 14.389 9.227 9.227 9.240 9.188 9.445 13,434,310 9.2322 -1.37%
2018-01-02 0 14.58 14.58 14.60 14.56 14.80 7,678,224 112,407,277 14.640 9.355 9.355 9.368 9.342 9.496 11,966,553 9.3935 0.14%
2017-12-29 0 14.56 14.54 14.56 14.30 14.56 6,383,672 92,495,024 14.489 9.342 9.329 9.342 9.175 9.342 9,948,987 9.2969 0.83%
2017-12-28 0 14.44 14.44 14.46 14.42 14.50 3,055,196 44,180,945 14.461 9.265 9.265 9.278 9.252 9.304 4,761,539 9.2787 0.42%
2017-12-27 0 14.38 14.38 14.40 14.32 14.52 2,721,514 39,241,546 14.419 9.227 9.227 9.240 9.188 9.317 4,241,494 9.2518 0.14%
2017-12-22 0 14.36 14.34 14.36 14.20 14.38 2,741,455 39,239,555 14.313 9.214 9.201 9.214 9.111 9.227 4,272,572 9.1841 0.84%
2017-12-21 0 14.24 14.22 14.24 14.12 14.34 2,160,429 30,803,589 14.258 9.137 9.124 9.137 9.060 9.201 3,367,040 9.1486 0.28%
2017-12-20 0 14.20 14.20 14.24 14.14 14.30 3,075,455 43,753,051 14.227 9.111 9.111 9.137 9.073 9.175 4,793,113 9.1283 0.42%
2017-12-19 0 14.14 14.12 14.14 14.06 14.32 3,428,526 48,575,987 14.168 9.073 9.060 9.073 9.021 9.188 5,343,376 9.0909 0.71%
2017-12-18 0 14.04 14.04 14.06 14.00 14.22 6,383,056 89,817,780 14.071 9.009 9.009 9.021 8.983 9.124 9,948,027 9.0287 -0.71%
2017-12-15 0 14.14 14.14 14.16 14.14 14.56 6,896,944 97,954,967 14.203 9.073 9.073 9.086 9.073 9.342 10,748,924 9.1130 -1.53%
2017-12-14 0 14.36 14.36 14.38 14.20 14.70 6,241,968 90,141,570 14.441 9.214 9.214 9.227 9.111 9.432 9,728,140 9.2661 1.41%
2017-12-13 0 14.16 14.14 14.16 14.10 14.28 4,643,538 65,873,810 14.186 9.086 9.073 9.086 9.047 9.163 7,236,979 9.1024 -0.28%
2017-12-12 0 14.20 14.20 14.22 14.06 14.26 5,495,749 77,870,739 14.169 9.111 9.111 9.124 9.021 9.150 8,565,154 9.0916 0.42%
2017-12-11 0 14.14 14.12 14.14 14.06 14.38 8,104,688 114,809,694 14.166 9.073 9.060 9.073 9.021 9.227 12,631,199 9.0894 0.86%
2017-12-08 0 14.02 14.02 14.04 13.82 14.06 5,800,029 80,838,231 13.938 8.996 8.996 9.009 8.867 9.021 9,039,376 8.9429 0.86%
2017-12-07 0 13.90 13.88 13.90 13.88 14.40 9,595,005 134,378,945 14.005 8.919 8.906 8.919 8.906 9.240 14,953,866 8.9862 -2.25%
2017-12-06 0 14.22 14.20 14.22 14.12 14.70 10,305,605 147,353,047 14.298 9.124 9.111 9.124 9.060 9.432 16,061,340 9.1744 -2.87%
2017-12-05 0 14.64 14.64 14.66 14.48 14.74 2,985,315 43,780,378 14.665 9.394 9.394 9.406 9.291 9.458 4,652,629 9.4098 0.69%
2017-12-04 0 14.54 14.54 14.56 14.42 14.70 4,539,193 65,917,108 14.522 9.329 9.329 9.342 9.252 9.432 7,074,356 9.3178 -0.68%
2017-12-01 0 14.64 14.62 14.64 14.50 14.90 4,393,415 64,053,741 14.580 9.394 9.381 9.394 9.304 9.560 6,847,161 9.3548 -0.41%
2017-11-30 0 14.70 14.68 14.70 14.60 14.88 9,221,729 135,312,527 14.673 9.432 9.419 9.432 9.368 9.548 14,372,114 9.4149 -1.47%
2017-11-29 0 14.92 14.90 14.92 14.82 15.22 4,109,421 61,249,514 14.905 9.573 9.560 9.573 9.509 9.766 6,404,554 9.5634 -0.53%
2017-11-28 0 15.00 14.98 15.00 14.86 15.32 7,199,862 107,718,424 14.961 9.625 9.612 9.625 9.535 9.830 11,221,023 9.5997 -1.32%
2017-11-27 0 15.20 15.20 15.22 15.02 15.38 3,547,178 53,746,530 15.152 9.753 9.753 9.766 9.637 9.868 5,528,296 9.7221 -0.78%
2017-11-24 0 15.32 15.28 15.32 15.20 15.48 5,509,978 84,399,596 15.318 9.830 9.804 9.830 9.753 9.933 8,587,330 9.8284 -0.13%
2017-11-23 0 15.34 15.34 15.36 15.22 15.44 6,652,952 102,054,069 15.340 9.843 9.843 9.856 9.766 9.907 10,368,661 9.8426 0.79%
2017-11-22 0 15.22 15.20 15.22 15.10 15.44 3,292,945 50,106,357 15.216 9.766 9.753 9.766 9.689 9.907 5,132,072 9.7634 0.66%
2017-11-21 0 15.12 15.10 15.12 14.90 15.18 4,583,738 68,812,914 15.012 9.702 9.689 9.702 9.560 9.740 7,143,780 9.6326 0.80%
2017-11-20 0 15.00 15.00 15.02 14.88 15.10 4,576,856 68,436,176 14.953 9.625 9.625 9.637 9.548 9.689 7,133,054 9.5942 -0.92%
2017-11-17 0 15.14 15.12 15.14 15.10 15.26 4,275,900 64,773,824 15.149 9.714 9.702 9.714 9.689 9.791 6,664,013 9.7199 -0.13%
2017-11-16 0 15.16 15.16 15.18 15.06 15.48 5,543,600 84,059,560 15.163 9.727 9.727 9.740 9.663 9.933 8,639,730 9.7294 -1.30%
2017-11-15 0 15.36 15.32 15.36 15.06 15.40 10,639,722 162,489,545 15.272 9.856 9.830 9.856 9.663 9.881 16,582,063 9.7991 1.59%
2017-11-14 0 15.12 15.12 15.14 14.82 15.34 4,615,078 69,739,118 15.111 9.702 9.702 9.714 9.509 9.843 7,192,624 9.6959 -0.26%
2017-11-13 0 15.16 15.16 15.18 15.04 15.44 6,893,764 104,651,766 15.181 9.727 9.727 9.740 9.650 9.907 10,743,968 9.7405 -1.56%
2017-11-10 0 15.40 15.40 15.42 15.32 15.66 7,419,638 114,773,652 15.469 9.881 9.881 9.894 9.830 10.05 11,563,545 9.9255 -1.66%
2017-11-09 0 15.66 15.64 15.66 15.42 15.70 8,031,927 125,251,969 15.594 10.05 10.04 10.05 9.894 10.07 12,517,801 10.006 0.38%
2017-11-08 0 15.60 15.60 15.62 14.70 15.78 27,947,320 433,714,444 15.519 10.01 10.01 10.02 9.432 10.13 43,556,047 9.9576 6.56%
2017-11-07 0 14.64 14.64 14.68 14.50 14.72 3,363,515 49,286,225 14.653 9.394 9.394 9.419 9.304 9.445 5,242,056 9.4021 0.14%
2017-11-06 0 14.62 14.60 14.62 14.42 14.88 7,208,087 104,960,763 14.562 9.381 9.368 9.381 9.252 9.548 11,233,842 9.3433 -0.81%
2017-11-03 0 14.74 14.74 14.76 14.68 14.88 3,590,002 53,031,144 14.772 9.458 9.458 9.471 9.419 9.548 5,595,037 9.4782 -0.41%
2017-11-02 0 14.80 14.80 14.82 14.68 14.88 4,609,001 68,281,753 14.815 9.496 9.496 9.509 9.419 9.548 7,183,153 9.5058 -0.40%
2017-11-01 0 14.86 14.86 14.88 14.80 15.06 4,854,157 72,282,172 14.891 9.535 9.535 9.548 9.496 9.663 7,565,229 9.5545 -0.93%
2017-10-31 0 15.00 14.98 15.00 14.60 15.08 14,853,766 221,978,100 14.944 9.625 9.612 9.625 9.368 9.676 23,149,673 9.5888 2.04%
2017-10-30 0 14.70 14.68 14.70 14.52 14.76 6,074,707 89,251,874 14.692 9.432 9.419 9.432 9.317 9.471 9,467,463 9.4272 0.14%
2017-10-27 0 14.68 14.68 14.70 14.52 14.80 9,764,815 143,541,886 14.700 9.419 9.419 9.432 9.317 9.496 15,218,516 9.4321 0.96%
2017-10-26 0 14.54 14.54 14.56 14.40 14.60 9,252,969 134,381,154 14.523 9.329 9.329 9.342 9.240 9.368 14,420,801 9.3186 0.14%
2017-10-25 0 14.52 14.52 14.56 14.24 14.72 14,633,288 213,214,578 14.571 9.317 9.317 9.342 9.137 9.445 22,806,057 9.3490 2.83%
2017-10-24 0 14.12 14.12 14.14 14.04 14.26 9,455,412 133,880,818 14.159 9.060 9.060 9.073 9.009 9.150 14,736,310 9.0851 0.86%
2017-10-23 0 14.00 14.00 14.02 13.84 14.10 8,653,651 120,891,775 13.970 8.983 8.983 8.996 8.880 9.047 13,486,761 8.9637 0.57%
2017-10-20 0 13.92 13.90 13.92 13.86 14.00 6,270,070 87,294,030 13.922 8.932 8.919 8.932 8.893 8.983 9,771,937 8.9331 0.43%
2017-10-19 0 13.86 13.84 13.86 13.78 14.10 4,567,501 63,596,998 13.924 8.893 8.880 8.893 8.842 9.047 7,118,475 8.9341 -1.28%
2017-10-18 0 14.04 14.00 14.04 13.96 14.14 6,044,397 84,797,712 14.029 9.009 8.983 9.009 8.957 9.073 9,420,225 9.0017 0.00%
2017-10-17 0 14.04 14.04 14.06 14.00 14.30 4,510,453 63,475,971 14.073 9.009 9.009 9.021 8.983 9.175 7,029,565 9.0299 -1.27%
2017-10-16 0 14.22 14.22 14.24 14.16 14.38 8,180,206 116,491,732 14.241 9.124 9.124 9.137 9.086 9.227 12,748,895 9.1374 0.14%
2017-10-13 0 14.20 14.20 14.22 14.10 14.32 6,780,823 96,332,708 14.207 9.111 9.111 9.124 9.047 9.188 10,567,949 9.1156 -0.25%
2017-10-12 0 14.36 14.34 14.36 14.20 14.38 8,176,339 117,012,648 14.311 9.134 9.121 9.134 9.032 9.146 12,854,765 9.1027 0.28%
2017-10-11 0 14.32 14.32 14.34 14.20 14.40 8,533,032 122,008,487 14.298 9.108 9.108 9.121 9.032 9.159 13,415,555 9.0946 -0.14%
2017-10-10 0 14.34 14.30 14.34 14.20 14.34 7,788,873 111,238,343 14.282 9.121 9.096 9.121 9.032 9.121 12,245,595 9.0839 0.56%
2017-10-09 0 14.26 14.24 14.26 14.18 14.34 5,052,011 72,050,906 14.262 9.070 9.057 9.070 9.019 9.121 7,942,725 9.0713 -0.14%
2017-10-06 0 14.28 14.26 14.28 14.14 14.38 6,060,089 86,547,623 14.282 9.083 9.070 9.083 8.994 9.146 9,527,616 9.0839 0.71%
2017-10-04 0 14.18 14.16 14.18 14.10 14.26 8,532,418 120,782,523 14.156 9.019 9.007 9.019 8.968 9.070 13,414,589 9.0038 0.14%
2017-10-03 0 14.16 14.14 14.16 13.94 14.20 5,882,017 83,168,713 14.140 9.007 8.994 9.007 8.867 9.032 9,247,653 8.9935 0.43%
2017-09-29 0 14.10 14.08 14.10 13.84 14.14 6,397,852 89,769,747 14.031 8.968 8.956 8.968 8.803 8.994 10,058,644 8.9246 2.92%
2017-09-28 0 13.70 13.68 13.70 13.70 13.86 5,560,231 76,511,409 13.761 8.714 8.701 8.714 8.714 8.816 8,741,744 8.7524 -0.87%
2017-09-27 0 13.82 13.82 13.84 13.80 13.98 7,351,642 101,820,589 13.850 8.790 8.790 8.803 8.778 8.892 11,558,184 8.8094 -0.43%
2017-09-26 0 13.88 13.88 13.90 13.82 14.10 4,262,474 59,254,264 13.901 8.828 8.828 8.841 8.790 8.968 6,701,422 8.8420 0.00%
2017-09-25 0 13.88 13.88 13.90 13.80 14.06 6,723,847 93,488,095 13.904 8.828 8.828 8.841 8.778 8.943 10,571,171 8.8437 -0.43%
2017-09-22 0 13.94 13.92 13.94 13.90 14.16 9,740,597 136,239,635 13.987 8.867 8.854 8.867 8.841 9.007 15,314,077 8.8964 -1.55%
2017-09-21 0 14.16 14.14 14.16 14.06 14.40 8,891,300 125,629,808 14.130 9.007 8.994 9.007 8.943 9.159 13,978,820 8.9872 -1.12%
2017-09-20 0 14.32 14.32 14.34 14.32 14.46 7,908,578 113,481,775 14.349 9.108 9.108 9.121 9.108 9.197 12,433,794 9.1269 -1.24%
2017-09-19 0 14.50 14.48 14.50 14.44 14.60 2,097,092 30,397,684 14.495 9.223 9.210 9.223 9.185 9.286 3,297,029 9.2197 0.00%
2017-09-18 0 14.50 14.48 14.50 14.44 14.62 5,099,543 74,012,595 14.514 9.223 9.210 9.223 9.185 9.299 8,017,455 9.2314 0.97%
2017-09-15 0 14.36 14.36 14.38 14.34 14.60 9,917,306 142,571,678 14.376 9.134 9.134 9.146 9.121 9.286 15,591,897 9.1440 -0.97%
2017-09-14 0 14.50 14.48 14.50 14.46 14.58 4,356,747 63,205,141 14.507 9.223 9.210 9.223 9.197 9.274 6,849,638 9.2275 -0.41%
2017-09-13 0 14.56 14.56 14.58 14.52 14.86 3,978,251 58,131,286 14.612 9.261 9.261 9.274 9.236 9.452 6,254,570 9.2942 -1.22%
2017-09-12 0 14.74 14.72 14.74 14.50 14.80 11,489,307 168,531,286 14.669 9.375 9.363 9.375 9.223 9.414 18,063,383 9.3300 1.94%
2017-09-11 0 14.46 14.46 14.48 14.32 14.50 5,487,156 79,225,162 14.438 9.197 9.197 9.210 9.108 9.223 8,626,856 9.1835 1.40%
2017-09-08 0 14.26 14.26 14.28 14.24 14.40 3,800,390 54,420,100 14.320 9.070 9.070 9.083 9.057 9.159 5,974,938 9.1081 -0.14%
2017-09-07 0 14.28 14.28 14.30 14.16 14.38 5,668,705 80,794,129 14.253 9.083 9.083 9.096 9.007 9.146 8,912,286 9.0655 1.42%
2017-09-06 0 14.08 14.08 14.12 14.06 14.24 10,507,063 148,212,104 14.106 8.956 8.956 8.981 8.943 9.057 16,519,108 8.9722 -0.85%
2017-09-05 0 14.20 14.20 14.22 14.20 14.32 2,883,967 41,171,221 14.276 9.032 9.032 9.045 9.032 9.108 4,534,146 9.0803 0.14%
2017-09-04 0 14.18 14.18 14.20 14.16 14.40 4,408,050 62,894,491 14.268 9.019 9.019 9.032 9.007 9.159 6,930,296 9.0753 -1.39%
2017-09-01 0 14.38 14.38 14.40 14.38 14.50 8,391,522 120,997,764 14.419 9.146 9.146 9.159 9.146 9.223 13,193,074 9.1713 0.14%
2017-08-31 0 14.36 14.34 14.36 14.32 14.46 5,582,937 80,153,445 14.357 9.134 9.121 9.134 9.108 9.197 8,777,442 9.1318 0.00%
2017-08-30 0 14.36 14.36 14.38 14.30 14.50 5,813,554 83,579,999 14.377 9.134 9.134 9.146 9.096 9.223 9,140,016 9.1444 0.42%
2017-08-29 0 14.30 14.30 14.32 14.26 14.70 8,715,451 125,677,724 14.420 9.096 9.096 9.108 9.070 9.350 13,702,352 9.1720 -1.11%
2017-08-28 0 14.46 14.46 14.48 14.40 14.82 11,600,242 168,328,146 14.511 9.197 9.197 9.210 9.159 9.426 18,237,794 9.2296 -1.77%
2017-08-25 0 14.72 14.72 14.74 14.66 14.90 15,136,456 223,367,645 14.757 9.363 9.363 9.375 9.325 9.477 23,797,397 9.3862 -1.60%
2017-08-24 0 14.96 14.96 14.98 14.80 15.08 11,286,142 168,212,076 14.904 9.515 9.515 9.528 9.414 9.592 17,743,969 9.4800 0.54%
2017-08-22 0 14.88 14.88 14.90 14.86 15.00 3,869,255 57,694,170 14.911 9.465 9.465 9.477 9.452 9.541 6,083,207 9.4842 0.13%
2017-08-21 0 14.86 14.86 14.88 14.76 14.98 7,520,982 111,831,539 14.869 9.452 9.452 9.465 9.388 9.528 11,824,419 9.4577 -0.13%
2017-08-18 0 14.88 14.88 14.90 14.84 15.20 8,022,694 119,596,752 14.907 9.465 9.465 9.477 9.439 9.668 12,613,206 9.4819 -2.75%
2017-08-17 0 15.30 15.30 15.32 15.16 15.36 8,116,702 124,037,314 15.282 9.732 9.732 9.744 9.643 9.770 12,761,004 9.7200 0.00%
2017-08-16 0 15.30 15.28 15.30 15.24 15.50 6,967,884 107,076,062 15.367 9.732 9.719 9.732 9.693 9.859 10,954,843 9.7743 -1.03%
2017-08-15 0 15.46 15.46 15.48 14.96 15.56 7,191,435 110,626,300 15.383 9.833 9.833 9.846 9.515 9.897 11,306,308 9.7845 2.66%
2017-08-14 0 15.06 15.06 15.08 15.00 15.28 2,977,382 44,999,929 15.114 9.579 9.579 9.592 9.541 9.719 4,681,013 9.6133 1.21%
2017-08-11 0 14.88 14.88 14.90 14.70 15.20 7,445,154 111,780,220 15.014 9.465 9.465 9.477 9.350 9.668 11,705,203 9.5496 -0.93%
2017-08-10 0 15.02 14.98 15.02 14.90 15.24 4,617,739 69,390,463 15.027 9.554 9.528 9.554 9.477 9.693 7,259,967 9.5580 -1.05%
2017-08-09 0 15.18 15.18 15.20 15.18 15.36 6,536,896 99,636,064 15.242 9.655 9.655 9.668 9.655 9.770 10,277,248 9.6948 -0.52%
2017-08-08 0 15.26 15.24 15.26 15.12 15.34 5,125,887 78,187,476 15.254 9.706 9.693 9.706 9.617 9.757 8,058,872 9.7020 0.39%
2017-08-07 0 15.20 15.18 15.20 15.08 15.34 3,453,521 52,387,260 15.169 9.668 9.655 9.668 9.592 9.757 5,429,594 9.6485 0.13%
2017-08-04 0 15.18 15.16 15.18 15.04 15.38 4,831,295 73,657,960 15.246 9.655 9.643 9.655 9.566 9.783 7,595,718 9.6973 0.93%
2017-08-03 0 15.04 15.02 15.04 14.92 15.20 5,202,550 78,413,908 15.072 9.566 9.554 9.566 9.490 9.668 8,179,401 9.5868 0.53%
2017-08-02 0 14.96 14.96 14.98 14.90 15.10 4,292,039 64,353,759 14.994 9.515 9.515 9.528 9.477 9.604 6,747,904 9.5369 0.13%
2017-08-01 0 14.94 14.94 14.96 14.80 14.98 6,463,754 96,407,168 14.915 9.503 9.503 9.515 9.414 9.528 10,162,255 9.4868 0.27%
2017-07-31 0 14.90 14.88 14.90 14.72 15.00 4,134,817 61,644,853 14.909 9.477 9.465 9.477 9.363 9.541 6,500,721 9.4828 0.40%
2017-07-28 0 14.84 14.82 14.84 14.60 14.88 5,482,415 80,652,582 14.711 9.439 9.426 9.439 9.286 9.465 8,619,403 9.3571 0.68%
2017-07-27 0 14.74 14.72 14.74 14.40 14.80 12,750,748 187,206,817 14.682 9.375 9.363 9.375 9.159 9.414 20,046,609 9.3386 -3.41%
2017-07-26 0 15.26 15.26 15.28 14.92 15.32 7,312,814 110,913,780 15.167 9.706 9.706 9.719 9.490 9.744 11,497,139 9.6471 2.28%
2017-07-25 0 14.92 14.92 14.96 14.86 15.30 6,672,351 100,053,354 14.995 9.490 9.490 9.515 9.452 9.732 10,490,209 9.5378 -1.45%
2017-07-24 0 15.14 15.14 15.18 15.14 15.58 7,630,364 116,369,328 15.251 9.630 9.630 9.655 9.630 9.910 11,996,388 9.7004 -2.95%
2017-07-21 0 15.60 15.58 15.60 15.38 15.76 6,007,860 93,810,100 15.615 9.922 9.910 9.922 9.783 10.02 9,445,502 9.9317 1.43%
2017-07-20 0 15.38 15.38 15.40 15.34 15.48 3,616,580 55,723,564 15.408 9.783 9.783 9.795 9.757 9.846 5,685,954 9.8002 -0.13%
2017-07-19 0 15.40 15.32 15.40 15.26 15.48 3,701,249 56,860,887 15.363 9.795 9.744 9.795 9.706 9.846 5,819,070 9.7715 0.79%
2017-07-18 0 15.28 15.24 15.28 15.20 15.42 3,464,677 52,904,054 15.270 9.719 9.693 9.719 9.668 9.808 5,447,133 9.7123 -0.52%
2017-07-17 0 15.36 15.36 15.38 15.36 15.60 4,670,288 71,958,663 15.408 9.770 9.770 9.783 9.770 9.922 7,342,584 9.8002 0.13%
2017-07-14 0 15.34 15.34 15.36 15.34 15.46 3,333,747 51,256,692 15.375 9.757 9.757 9.770 9.757 9.833 5,241,286 9.7794 -0.52%
2017-07-13 0 15.42 15.40 15.42 15.32 15.48 6,148,433 94,691,596 15.401 9.808 9.795 9.808 9.744 9.846 9,666,510 9.7958 1.05%
2017-07-12 0 15.26 15.26 15.28 15.14 15.30 7,311,256 111,444,995 15.243 9.706 9.706 9.719 9.630 9.732 11,494,690 9.6953 1.19%
2017-07-11 0 15.08 15.06 15.08 14.98 15.16 5,769,081 86,993,222 15.079 9.592 9.579 9.592 9.528 9.643 9,070,096 9.5912 0.13%
2017-07-10 0 15.06 15.02 15.06 14.86 15.14 4,810,428 72,363,711 15.043 9.579 9.554 9.579 9.452 9.630 7,562,911 9.5682 1.62%
2017-07-07 0 14.82 14.82 14.84 14.80 14.94 3,248,816 48,277,803 14.860 9.426 9.426 9.439 9.414 9.503 5,107,759 9.4519 -0.54%
2017-07-06 0 14.90 14.90 14.92 14.80 15.10 5,076,124 75,739,384 14.921 9.477 9.477 9.490 9.414 9.604 7,980,636 9.4904 0.40%
2017-07-05 0 14.84 14.84 14.86 14.68 14.94 5,700,659 84,447,408 14.814 9.439 9.439 9.452 9.337 9.503 8,962,524 9.4223 1.09%
2017-07-04 0 14.68 14.68 14.72 14.68 15.18 8,674,027 128,542,049 14.819 9.337 9.337 9.363 9.337 9.655 13,637,226 9.4258 -3.04%
2017-07-03 0 15.14 15.14 15.16 15.04 15.46 4,280,821 65,076,965 15.202 9.630 9.630 9.643 9.566 9.833 6,730,267 9.6693 -1.17%
2017-06-30 0 15.32 15.32 15.34 15.14 15.42 9,028,206 138,221,240 15.310 9.744 9.744 9.757 9.630 9.808 14,194,063 9.7380 -1.03%
2017-06-29 0 15.48 15.46 15.48 15.30 15.48 8,765,876 135,185,834 15.422 9.846 9.833 9.846 9.732 9.846 13,781,630 9.8091 2.52%
2017-06-28 0 15.10 15.10 15.14 14.92 15.14 5,216,397 78,538,442 15.056 9.604 9.604 9.630 9.490 9.630 8,201,171 9.5765 0.00%
2017-06-27 0 15.10 15.10 15.12 15.04 15.52 5,011,206 76,103,382 15.187 9.604 9.604 9.617 9.566 9.872 7,878,572 9.6595 -2.33%
2017-06-26 0 15.46 15.46 15.48 15.38 15.60 6,347,044 98,266,600 15.482 9.833 9.833 9.846 9.783 9.922 9,978,764 9.8476 0.26%
2017-06-23 0 15.42 15.38 15.42 15.26 15.50 8,276,343 127,336,568 15.386 9.808 9.783 9.808 9.706 9.859 13,011,990 9.7861 1.05%
2017-06-22 0 15.26 15.26 15.28 15.02 15.60 23,075,471 351,520,341 15.234 9.706 9.706 9.719 9.554 9.922 36,279,044 9.6893 4.81%
2017-06-21 0 14.56 14.54 14.56 14.34 14.68 9,515,930 138,193,704 14.522 9.261 9.248 9.261 9.121 9.337 14,960,858 9.2370 0.83%
2017-06-20 0 14.44 14.44 14.50 14.30 14.78 11,218,465 162,781,850 14.510 9.185 9.185 9.223 9.096 9.401 17,637,568 9.2293 -2.76%
2017-06-19 0 15.60 15.58 15.60 15.26 15.64 10,807,000 167,917,940 15.538 9.445 9.433 9.445 9.240 9.470 17,848,781 9.4078 2.77%
2017-06-16 0 15.18 15.18 15.24 15.18 15.32 6,923,189 105,368,209 15.220 9.191 9.191 9.227 9.191 9.276 11,434,300 9.2151 0.13%
2017-06-15 0 15.16 15.16 15.22 15.16 15.38 5,977,049 91,097,583 15.241 9.179 9.179 9.215 9.179 9.312 9,871,661 9.2282 -0.39%
2017-06-14 0 15.22 15.22 15.28 15.20 15.48 7,784,033 119,085,565 15.299 9.215 9.215 9.252 9.203 9.373 12,856,065 9.2630 -0.52%
2017-06-13 0 15.30 15.30 15.38 15.30 15.58 8,009,318 123,241,710 15.387 9.264 9.264 9.312 9.264 9.433 13,228,145 9.3166 -0.78%
2017-06-12 0 15.42 15.40 15.42 15.26 15.54 9,499,167 146,369,665 15.409 9.336 9.324 9.336 9.240 9.409 15,688,771 9.3296 -0.77%
2017-06-09 0 15.54 15.50 15.54 15.40 16.24 22,160,273 345,502,493 15.591 9.409 9.385 9.409 9.324 9.833 36,599,783 9.4400 -3.60%
2017-06-08 0 16.12 16.08 16.12 15.98 16.24 5,989,600 96,409,759 16.096 9.760 9.736 9.760 9.675 9.833 9,892,390 9.7459 -0.25%
2017-06-07 0 16.16 16.16 16.20 16.00 16.34 8,132,068 131,350,398 16.152 9.784 9.784 9.809 9.688 9.893 13,430,878 9.7797 0.50%
2017-06-06 0 16.08 16.06 16.08 15.98 16.20 4,353,338 69,935,782 16.065 9.736 9.724 9.736 9.675 9.809 7,189,949 9.7269 0.12%
2017-06-05 0 16.06 16.06 16.08 15.96 16.24 4,439,911 71,433,072 16.089 9.724 9.724 9.736 9.663 9.833 7,332,932 9.7414 0.50%
2017-06-02 0 15.98 15.96 15.98 15.82 16.04 7,866,192 125,492,154 15.953 9.675 9.663 9.675 9.579 9.712 12,991,759 9.6594 -0.25%
2017-06-01 0 16.02 16.02 16.04 15.82 16.16 6,568,700 105,273,647 16.027 9.700 9.700 9.712 9.579 9.784 10,848,828 9.7037 -0.37%
2017-05-31 0 16.08 16.06 16.08 15.82 16.24 9,521,764 152,914,817 16.060 9.736 9.724 9.736 9.579 9.833 15,726,092 9.7236 -1.11%
2017-05-29 0 16.26 16.24 16.26 15.50 16.36 13,574,006 219,288,918 16.155 9.845 9.833 9.845 9.385 9.906 22,418,752 9.7815 5.72%
2017-05-26 0 15.38 15.36 15.38 15.30 15.48 3,743,701 57,667,780 15.404 9.312 9.300 9.312 9.264 9.373 6,183,076 9.3267 0.00%
2017-05-25 0 15.38 15.36 15.38 15.26 15.46 4,589,964 70,561,220 15.373 9.312 9.300 9.312 9.240 9.361 7,580,759 9.3079 0.65%
2017-05-24 0 15.28 15.26 15.28 15.16 15.38 5,301,711 80,788,762 15.238 9.252 9.240 9.252 9.179 9.312 8,756,276 9.2264 0.53%
2017-05-23 0 15.20 15.18 15.20 15.10 15.46 3,653,592 55,573,104 15.211 9.203 9.191 9.203 9.143 9.361 6,034,252 9.2096 -1.30%
2017-05-22 0 15.40 15.38 15.40 15.28 15.56 4,013,212 61,897,544 15.423 9.324 9.312 9.324 9.252 9.421 6,628,198 9.3385 0.13%
2017-05-19 0 15.38 15.38 15.42 15.16 15.46 6,587,108 101,213,313 15.365 9.312 9.312 9.336 9.179 9.361 10,879,231 9.3034 1.05%
2017-05-18 0 15.22 15.20 15.22 15.16 15.30 5,456,289 83,074,218 15.225 9.215 9.203 9.215 9.179 9.264 9,011,576 9.2186 -0.52%
2017-05-17 0 15.30 15.28 15.30 15.16 15.66 10,649,327 163,104,177 15.316 9.264 9.252 9.264 9.179 9.482 17,588,369 9.2734 -0.78%
2017-05-16 0 15.42 15.42 15.44 14.90 15.48 17,237,209 263,729,120 15.300 9.336 9.336 9.349 9.022 9.373 28,468,878 9.2638 3.49%
2017-05-15 0 14.90 14.88 14.90 14.32 14.92 14,846,959 218,463,570 14.714 9.022 9.009 9.022 8.670 9.034 24,521,154 8.9092 3.19%
2017-05-12 0 14.44 14.44 14.46 14.34 14.66 12,654,830 183,874,512 14.530 8.743 8.743 8.755 8.683 8.876 20,900,646 8.7976 0.42%
2017-05-11 0 14.38 14.38 14.40 14.04 14.44 11,920,363 170,782,384 14.327 8.707 8.707 8.719 8.501 8.743 19,687,605 8.6746 2.71%
2017-05-10 0 14.00 14.00 14.04 14.00 14.44 12,381,672 175,140,283 14.145 8.477 8.477 8.501 8.477 8.743 20,449,500 8.5645 -2.10%
2017-05-09 0 14.30 14.28 14.30 13.66 14.44 18,985,218 268,995,076 14.169 8.658 8.646 8.658 8.271 8.743 31,355,880 8.5788 5.46%
2017-05-08 0 13.56 13.56 13.58 13.52 13.82 7,420,565 100,803,115 13.584 8.210 8.210 8.222 8.186 8.368 12,255,764 8.2250 -1.02%
2017-05-05 0 13.70 13.70 13.72 13.68 13.92 8,682,925 119,122,461 13.719 8.295 8.295 8.307 8.283 8.428 14,340,670 8.3066 -1.58%
2017-05-04 0 13.92 13.90 13.92 13.88 14.06 3,666,565 51,114,199 13.941 8.428 8.416 8.428 8.404 8.513 6,055,678 8.4407 0.00%
2017-05-02 0 13.92 13.92 13.94 13.90 14.10 3,445,541 48,127,262 13.968 8.428 8.428 8.440 8.416 8.537 5,690,636 8.4573 -0.71%
2017-04-28 0 14.02 14.02 14.04 13.98 14.12 1,979,102 27,747,202 14.020 8.489 8.489 8.501 8.465 8.549 3,268,674 8.4888 -0.28%
2017-04-27 0 14.06 14.04 14.06 13.90 14.12 3,923,032 54,994,912 14.019 8.513 8.501 8.513 8.416 8.549 6,479,258 8.4878 -0.28%
2017-04-26 0 14.10 14.06 14.10 13.86 14.10 6,501,422 91,109,393 14.014 8.537 8.513 8.537 8.392 8.537 10,737,712 8.4850 1.44%
2017-04-25 0 13.90 13.86 13.90 13.76 13.92 5,626,603 77,991,394 13.861 8.416 8.392 8.416 8.331 8.428 9,292,866 8.3926 1.02%
2017-04-24 0 13.76 13.76 13.78 13.70 13.96 5,067,366 69,983,735 13.811 8.331 8.331 8.343 8.295 8.452 8,369,233 8.3620 -0.58%
2017-04-21 0 13.84 13.82 13.84 13.78 14.14 5,285,492 73,421,869 13.891 8.380 8.368 8.380 8.343 8.561 8,729,489 8.4108 -0.14%
2017-04-20 0 13.86 13.84 13.86 13.70 13.94 8,659,132 119,304,993 13.778 8.392 8.380 8.392 8.295 8.440 14,301,374 8.3422 0.43%
2017-04-19 0 13.80 13.80 13.82 13.76 13.92 7,107,240 98,330,509 13.835 8.356 8.356 8.368 8.331 8.428 11,738,278 8.3769 -0.72%
2017-04-18 0 13.90 13.90 13.98 13.90 14.56 11,000,004 155,425,365 14.130 8.416 8.416 8.465 8.416 8.816 18,167,545 8.5551 -4.27%
2017-04-13 0 14.52 14.50 14.52 14.24 14.52 9,344,982 134,992,762 14.446 8.792 8.779 8.792 8.622 8.792 15,434,120 8.7464 0.97%
2017-04-12 0 14.38 14.38 14.40 14.26 14.48 7,172,660 102,962,443 14.355 8.707 8.707 8.719 8.634 8.767 11,846,325 8.6915 -0.42%
2017-04-11 0 14.44 14.42 14.44 14.30 14.64 9,577,445 138,239,270 14.434 8.743 8.731 8.743 8.658 8.864 15,818,054 8.7393 0.28%
2017-04-10 0 14.40 14.40 14.42 14.20 14.56 7,518,625 108,060,297 14.372 8.719 8.719 8.731 8.598 8.816 12,417,719 8.7021 1.41%
2017-04-07 0 14.20 14.18 14.20 13.90 14.26 7,795,697 109,972,275 14.107 8.598 8.586 8.598 8.416 8.634 12,875,329 8.5413 0.57%
2017-04-06 0 14.12 14.10 14.12 13.84 14.18 4,441,044 62,537,146 14.082 8.549 8.537 8.549 8.380 8.586 7,334,803 8.5261 0.86%
2017-04-05 0 14.00 13.98 14.00 13.82 14.00 10,727,460 149,444,084 13.931 8.477 8.465 8.477 8.368 8.477 17,717,413 8.4349 -0.85%
2017-04-03 0 14.12 14.12 14.14 13.98 14.20 3,088,380 43,575,203 14.109 8.549 8.549 8.561 8.465 8.598 5,100,751 8.5429 0.71%
2017-03-31 0 14.02 14.02 14.04 13.90 14.08 9,146,265 127,964,205 13.991 8.489 8.489 8.501 8.416 8.525 15,105,920 8.4711 0.00%
2017-03-30 0 14.02 14.02 14.06 13.92 14.24 6,076,927 85,446,423 14.061 8.489 8.489 8.513 8.428 8.622 10,036,619 8.5135 -0.57%
2017-03-29 0 14.10 14.08 14.10 14.00 14.28 4,827,099 68,077,327 14.103 8.537 8.525 8.537 8.477 8.646 7,972,410 8.5391 -0.28%
2017-03-28 0 14.14 14.14 14.18 14.06 14.28 5,223,224 73,790,667 14.127 8.561 8.561 8.586 8.513 8.646 8,626,647 8.5538 0.14%
2017-03-27 0 14.12 14.12 14.14 14.04 14.40 7,437,065 105,540,721 14.191 8.549 8.549 8.561 8.501 8.719 12,283,015 8.5924 -1.53%
2017-03-24 0 14.34 14.34 14.36 14.02 14.70 8,195,536 117,337,307 14.317 8.683 8.683 8.695 8.489 8.900 13,535,701 8.6687 -1.24%
2017-03-23 0 14.52 14.52 14.54 14.44 14.86 6,455,930 94,166,857 14.586 8.792 8.792 8.804 8.743 8.997 10,662,578 8.8315 -0.55%
2017-03-22 0 14.60 14.58 14.60 14.38 14.70 11,305,267 164,401,112 14.542 8.840 8.828 8.840 8.707 8.900 18,671,716 8.8048 -2.93%
2017-03-21 0 15.04 15.02 15.04 14.84 15.10 10,262,120 153,423,595 14.951 9.106 9.094 9.106 8.985 9.143 16,948,860 9.0521 0.80%
2017-03-20 0 14.92 14.90 14.92 14.32 14.92 10,135,189 149,877,315 14.788 9.034 9.022 9.034 8.670 9.034 16,739,221 8.9537 4.04%
2017-03-17 0 14.34 14.32 14.34 14.30 14.50 8,068,363 115,927,607 14.368 8.683 8.670 8.683 8.658 8.779 13,325,663 8.6996 -0.42%
2017-03-16 0 14.40 14.38 14.40 14.16 14.40 8,502,011 121,514,240 14.292 8.719 8.707 8.719 8.574 8.719 14,041,874 8.6537 1.69%
2017-03-15 0 14.16 14.16 14.18 14.06 14.36 7,220,349 102,409,933 14.184 8.574 8.574 8.586 8.513 8.695 11,925,088 8.5878 -0.28%
2017-03-14 0 14.20 14.20 14.24 14.18 14.50 5,842,610 83,537,835 14.298 8.598 8.598 8.622 8.586 8.779 9,649,622 8.6571 -1.11%
2017-03-13 0 14.36 14.34 14.36 14.14 14.40 4,028,654 57,645,854 14.309 8.695 8.683 8.695 8.561 8.719 6,653,702 8.6637 1.41%
2017-03-10 0 14.16 14.14 14.16 14.14 14.44 7,318,154 104,282,919 14.250 8.574 8.561 8.574 8.561 8.743 12,086,622 8.6280 -0.28%
2017-03-09 0 14.20 14.18 14.20 14.10 14.44 3,242,997 46,030,417 14.194 8.598 8.586 8.598 8.537 8.743 5,356,116 8.5940 -1.53%
2017-03-08 0 14.42 14.42 14.46 14.18 14.52 7,640,963 109,923,341 14.386 8.731 8.731 8.755 8.586 8.792 12,619,772 8.7104 -0.14%
2017-03-07 0 14.44 14.42 14.44 14.32 14.58 8,261,208 119,214,762 14.431 8.743 8.731 8.743 8.670 8.828 13,644,165 8.7374 0.56%
2017-03-06 0 14.36 14.36 14.38 14.30 14.60 7,618,106 109,940,272 14.431 8.695 8.695 8.707 8.658 8.840 12,582,021 8.7379 0.84%
2017-03-03 0 14.24 14.24 14.28 14.14 14.36 5,985,913 85,376,124 14.263 8.622 8.622 8.646 8.561 8.695 9,886,300 8.6358 -0.56%
2017-03-02 0 14.32 14.28 14.32 14.22 14.42 6,968,009 99,838,817 14.328 8.670 8.646 8.670 8.610 8.731 11,508,325 8.6754 0.14%
2017-03-01 0 14.30 14.30 14.32 14.14 14.36 5,675,289 81,063,275 14.284 8.658 8.658 8.670 8.561 8.695 9,373,276 8.6483 1.71%
2017-02-28 0 14.06 14.04 14.06 14.02 14.16 6,154,303 86,559,999 14.065 8.513 8.501 8.513 8.489 8.574 10,164,412 8.5160 0.14%
2017-02-27 0 14.04 14.04 14.06 14.02 14.26 4,395,086 62,048,752 14.118 8.501 8.501 8.513 8.489 8.634 7,258,899 8.5480 -1.68%
2017-02-24 0 14.28 14.28 14.30 14.22 14.38 4,314,959 61,661,729 14.290 8.646 8.646 8.658 8.610 8.707 7,126,562 8.6524 0.28%
2017-02-23 0 14.24 14.22 14.24 14.20 14.48 5,128,738 73,321,184 14.296 8.622 8.610 8.622 8.598 8.767 8,470,595 8.6560 -1.52%
2017-02-22 0 14.46 14.44 14.46 14.20 14.50 4,596,389 66,231,778 14.410 8.755 8.743 8.755 8.598 8.779 7,591,370 8.7246 1.54%
2017-02-21 0 14.24 14.24 14.26 14.20 14.46 3,066,008 43,770,104 14.276 8.622 8.622 8.634 8.598 8.755 5,063,802 8.6437 -0.97%
2017-02-20 0 14.38 14.36 14.38 14.20 14.44 2,450,798 35,217,346 14.370 8.707 8.695 8.707 8.598 8.743 4,047,724 8.7005 0.70%
2017-02-17 0 14.28 14.24 14.28 14.16 14.48 4,024,416 57,320,590 14.243 8.646 8.622 8.646 8.574 8.767 6,646,703 8.6239 -0.97%
2017-02-16 0 14.42 14.40 14.42 14.10 14.46 8,327,745 119,321,413 14.328 8.731 8.719 8.731 8.537 8.755 13,754,057 8.6754 1.26%
2017-02-15 0 14.24 14.24 14.26 14.14 14.38 10,201,481 145,458,452 14.259 8.622 8.622 8.634 8.561 8.707 16,848,709 8.6332 0.85%
2017-02-14 0 14.12 14.12 14.14 13.94 14.18 10,031,569 141,543,253 14.110 8.549 8.549 8.561 8.440 8.586 16,568,083 8.5431 1.29%
2017-02-13 0 13.94 13.94 13.96 13.66 14.10 12,375,580 173,152,833 13.992 8.440 8.440 8.452 8.271 8.537 20,439,439 8.4715 2.05%
2017-02-10 0 13.66 13.64 13.66 13.58 13.70 5,399,984 73,723,092 13.653 8.271 8.259 8.271 8.222 8.295 8,918,583 8.2662 1.04%
2017-02-09 0 13.52 13.52 13.54 13.34 13.62 6,821,991 92,235,363 13.520 8.186 8.186 8.198 8.077 8.247 11,267,162 8.1862 0.15%
2017-02-08 0 13.50 13.48 13.50 13.30 13.54 4,565,099 61,551,159 13.483 8.174 8.162 8.174 8.053 8.198 7,539,692 8.1636 1.05%
2017-02-07 0 13.36 13.34 13.36 13.28 13.42 5,210,174 69,499,619 13.339 8.089 8.077 8.089 8.041 8.125 8,605,094 8.0766 0.30%
2017-02-06 0 13.32 13.30 13.32 13.18 13.38 5,476,063 72,813,790 13.297 8.065 8.053 8.065 7.980 8.101 9,044,235 8.0509 1.37%
2017-02-03 0 13.14 13.12 13.14 13.06 13.34 7,575,609 99,675,910 13.158 7.956 7.944 7.956 7.908 8.077 12,511,833 7.9665 -0.90%
2017-02-02 0 13.26 13.26 13.32 13.26 13.60 5,052,516 67,355,599 13.331 8.029 8.029 8.065 8.029 8.234 8,344,707 8.0717 0.00%
2017-02-01 0 13.26 13.26 13.30 13.20 13.68 6,092,215 80,966,038 13.290 8.029 8.029 8.053 7.992 8.283 10,061,868 8.0468 -1.19%
2017-01-27 0 13.42 13.42 13.44 13.42 13.60 2,272,672 30,614,090 13.471 8.125 8.125 8.138 8.125 8.234 3,753,532 8.1561 -0.30%
2017-01-26 0 13.46 13.46 13.48 13.26 13.56 4,846,000 64,997,524 13.413 8.150 8.150 8.162 8.029 8.210 8,003,626 8.1210 1.05%
2017-01-25 0 13.32 13.30 13.32 13.12 13.54 6,352,240 84,533,818 13.308 8.065 8.053 8.065 7.944 8.198 10,491,324 8.0575 -0.89%
2017-01-24 0 13.44 13.44 13.46 13.40 13.68 3,008,617 40,649,221 13.511 8.138 8.138 8.150 8.113 8.283 4,969,015 8.1805 -0.59%
2017-01-23 0 13.52 13.52 13.56 13.48 13.70 2,335,244 31,752,187 13.597 8.186 8.186 8.210 8.162 8.295 3,856,876 8.2326 0.45%
2017-01-20 0 13.46 13.46 13.48 13.46 13.70 2,749,121 37,160,761 13.517 8.150 8.150 8.162 8.150 8.295 4,540,433 8.1844 -1.61%
2017-01-19 0 13.68 13.66 13.68 13.42 13.68 4,760,128 64,903,649 13.635 8.283 8.271 8.283 8.125 8.283 7,861,801 8.2556 1.03%
2017-01-18 0 13.54 13.52 13.54 13.38 13.60 6,307,814 85,289,921 13.521 8.198 8.186 8.198 8.101 8.234 10,417,950 8.1868 0.89%
2017-01-17 0 13.42 13.42 13.44 13.24 13.50 10,099,359 135,464,950 13.413 8.125 8.125 8.138 8.016 8.174 16,680,045 8.1214 1.51%
2017-01-16 0 13.22 13.22 13.24 13.18 13.48 7,116,399 94,265,968 13.246 8.004 8.004 8.016 7.980 8.162 11,753,405 8.0203 -1.34%
2017-01-13 0 13.40 13.38 13.40 13.18 13.40 10,020,316 133,278,940 13.301 8.113 8.101 8.113 7.980 8.113 16,549,498 8.0534 2.13%
2017-01-12 0 13.12 13.10 13.12 12.94 13.14 11,474,208 150,207,638 13.091 7.944 7.932 7.944 7.835 7.956 18,950,738 7.9262 1.71%
2017-01-11 0 12.90 12.88 12.90 12.68 12.98 8,571,718 110,430,713 12.883 7.811 7.799 7.811 7.677 7.859 14,157,001 7.8004 1.57%
2017-01-10 0 12.70 12.68 12.70 12.42 12.76 7,631,048 96,339,358 12.625 7.690 7.677 7.690 7.520 7.726 12,603,396 7.6439 2.42%
2017-01-09 0 12.40 12.40 12.42 12.26 12.50 5,422,021 67,131,826 12.381 7.508 7.508 7.520 7.423 7.568 8,954,979 7.4966 0.81%
2017-01-06 0 12.30 12.30 12.34 12.28 12.40 3,481,065 42,935,468 12.334 7.447 7.447 7.472 7.435 7.508 5,749,307 7.4679 -0.81%
2017-01-05 0 12.40 12.34 12.40 12.22 12.42 6,558,592 80,798,988 12.320 7.508 7.472 7.508 7.399 7.520 10,832,134 7.4592 0.32%
2017-01-04 0 12.36 12.32 12.36 12.22 12.42 3,319,557 40,935,121 12.332 7.484 7.459 7.484 7.399 7.520 5,482,562 7.4664 0.49%
2017-01-03 0 12.30 12.28 12.30 12.22 12.40 3,226,488 39,665,891 12.294 7.447 7.435 7.447 7.399 7.508 5,328,849 7.4436 -0.16%
2016-12-30 0 12.32 12.28 12.32 12.24 12.40 3,622,557 44,626,710 12.319 7.459 7.435 7.459 7.411 7.508 5,982,995 7.4589 0.82%
2016-12-29 0 12.22 12.22 12.24 11.90 12.28 4,808,515 58,673,398 12.202 7.399 7.399 7.411 7.205 7.435 7,941,716 7.3880 1.50%
2016-12-28 0 12.04 12.02 12.04 11.86 12.16 6,478,939 77,659,970 11.987 7.290 7.278 7.290 7.181 7.363 10,700,579 7.2575 0.17%
2016-12-23 0 12.02 12.02 12.04 12.02 12.20 3,068,044 36,977,984 12.053 7.278 7.278 7.290 7.278 7.387 5,067,164 7.2976 -0.83%
2016-12-22 0 12.12 12.12 12.16 12.10 12.32 4,581,149 55,752,004 12.170 7.338 7.338 7.363 7.326 7.459 7,566,200 7.3686 -1.30%
2016-12-21 0 12.28 12.28 12.30 12.18 12.36 3,339,492 41,067,102 12.297 7.435 7.435 7.447 7.375 7.484 5,515,486 7.4458 0.16%
2016-12-20 0 12.26 12.26 12.30 12.20 12.36 2,746,863 33,751,623 12.287 7.423 7.423 7.447 7.387 7.484 4,536,704 7.4397 0.33%
2016-12-19 0 12.22 12.22 12.26 12.14 12.40 5,398,243 66,347,337 12.291 7.399 7.399 7.423 7.350 7.508 8,915,708 7.4416 -0.81%
2016-12-16 0 12.32 12.30 12.32 12.10 12.34 9,994,899 122,624,655 12.269 7.459 7.447 7.459 7.326 7.472 16,507,519 7.4284 1.48%
2016-12-15 0 12.14 12.12 12.14 12.02 12.38 6,496,959 78,915,578 12.147 7.350 7.338 7.350 7.278 7.496 10,730,341 7.3544 -1.46%
2016-12-14 0 12.32 12.32 12.36 12.32 12.52 6,137,300 76,102,216 12.400 7.459 7.459 7.484 7.459 7.581 10,136,330 7.5079 -1.12%
2016-12-13 0 12.46 12.42 12.46 12.36 12.58 5,990,216 74,453,986 12.429 7.544 7.520 7.544 7.484 7.617 9,893,407 7.5256 0.32%
2016-12-12 0 12.42 12.42 12.44 12.40 12.72 6,516,873 81,483,623 12.504 7.520 7.520 7.532 7.508 7.702 10,763,231 7.5706 -1.58%
2016-12-09 0 12.62 12.60 12.62 12.38 12.86 10,148,414 128,686,883 12.681 7.641 7.629 7.641 7.496 7.786 16,761,064 7.6777 -1.71%
2016-12-08 0 12.84 12.80 12.84 12.74 12.92 9,320,152 119,589,805 12.831 7.774 7.750 7.774 7.714 7.823 15,393,111 7.7690 0.00%
2016-12-07 0 12.84 12.82 12.84 12.74 12.88 5,609,792 71,922,182 12.821 7.774 7.762 7.774 7.714 7.799 9,265,101 7.7627 0.63%
2016-12-06 0 12.76 12.76 12.78 12.62 12.82 9,362,129 118,875,579 12.698 7.726 7.726 7.738 7.641 7.762 15,462,440 7.6880 1.43%
2016-12-05 0 12.58 12.58 12.64 12.54 12.84 14,384,889 183,245,724 12.739 7.617 7.617 7.653 7.593 7.774 23,758,002 7.7130 -1.72%
2016-12-02 0 12.80 12.80 12.82 12.76 12.86 3,662,016 46,917,732 12.812 7.750 7.750 7.762 7.726 7.786 6,048,165 7.7573 -0.62%
2016-12-01 0 12.88 12.84 12.88 12.70 12.88 7,285,180 93,257,865 12.801 7.799 7.774 7.799 7.690 7.799 12,032,162 7.7507 0.94%
2016-11-30 0 12.76 12.76 12.78 12.76 12.98 15,339,385 197,008,315 12.843 7.726 7.726 7.738 7.726 7.859 25,334,442 7.7763 -1.09%
2016-11-29 0 12.90 12.90 12.92 12.70 13.04 17,927,006 231,673,264 12.923 7.811 7.811 7.823 7.690 7.895 29,608,143 7.8246 0.31%
2016-11-28 0 12.86 12.84 12.86 12.70 12.92 5,572,982 71,480,102 12.826 7.786 7.774 7.786 7.690 7.823 9,204,306 7.7659 1.26%
2016-11-25 0 12.70 12.70 12.74 12.66 12.78 2,919,385 37,149,283 12.725 7.690 7.690 7.714 7.665 7.738 4,821,640 7.7047 -0.63%
2016-11-24 0 12.78 12.76 12.78 12.74 12.88 1,400,300 17,923,598 12.800 7.738 7.726 7.738 7.714 7.799 2,312,728 7.7500 -0.16%
2016-11-23 0 12.80 12.78 12.80 12.74 12.90 4,791,657 61,360,528 12.806 7.750 7.738 7.750 7.714 7.811 7,913,874 7.7535 -0.93%
2016-11-22 0 12.92 12.92 12.94 12.62 13.00 3,417,938 44,118,116 12.908 7.823 7.823 7.835 7.641 7.871 5,645,047 7.8154 2.38%
2016-11-21 0 12.62 12.62 12.64 12.56 12.90 4,780,679 60,440,025 12.643 7.641 7.641 7.653 7.605 7.811 7,895,743 7.6548 -1.71%
2016-11-18 0 12.84 12.82 12.84 12.60 12.88 3,476,145 44,421,377 12.779 7.774 7.762 7.774 7.629 7.799 5,741,182 7.7373 0.78%
2016-11-17 0 12.74 12.72 12.74 12.68 12.86 2,711,259 34,587,379 12.757 7.714 7.702 7.714 7.677 7.786 4,477,900 7.7240 -0.78%
2016-11-16 0 12.84 12.80 12.84 12.66 12.90 3,717,167 47,468,337 12.770 7.774 7.750 7.774 7.665 7.811 6,139,252 7.7319 0.94%
2016-11-15 0 12.72 12.72 12.80 12.60 12.90 3,688,542 47,136,174 12.779 7.702 7.702 7.750 7.629 7.811 6,091,975 7.7374 0.63%
2016-11-14 0 12.64 12.64 12.68 12.52 12.76 4,069,200 51,445,080 12.643 7.653 7.653 7.677 7.581 7.726 6,720,668 7.6548 -1.25%
2016-11-11 0 12.80 12.76 12.80 12.66 13.24 11,213,476 143,578,864 12.804 7.750 7.726 7.750 7.665 8.016 18,520,114 7.7526 -2.74%
2016-11-10 0 13.16 13.16 13.18 13.16 13.30 2,527,786 33,389,826 13.209 7.968 7.968 7.980 7.968 8.053 4,174,877 7.9978 0.61%
2016-11-09 0 13.08 13.06 13.08 12.76 13.38 9,623,651 124,995,267 12.988 7.920 7.908 7.920 7.726 8.101 15,894,368 7.8641 -1.65%
2016-11-08 0 13.30 13.28 13.30 13.16 13.34 2,917,759 38,661,236 13.250 8.053 8.041 8.053 7.968 8.077 4,818,954 8.0227 0.30%
2016-11-07 0 13.26 13.26 13.30 13.16 13.38 3,585,981 47,612,030 13.277 8.029 8.029 8.053 7.968 8.101 5,922,586 8.0391 1.07%
2016-11-04 0 13.12 13.10 13.12 12.90 13.14 2,325,803 30,396,196 13.069 7.944 7.932 7.944 7.811 7.956 3,841,283 7.9130 0.46%
2016-11-03 0 13.06 13.06 13.08 13.04 13.36 4,259,486 56,021,408 13.152 7.908 7.908 7.920 7.895 8.089 7,034,943 7.9633 -0.31%
2016-11-02 0 13.10 13.08 13.10 13.06 13.32 2,904,754 38,181,092 13.144 7.932 7.920 7.932 7.908 8.065 4,797,475 7.9586 -1.21%
2016-11-01 0 13.26 13.26 13.28 13.10 13.46 5,921,108 78,937,372 13.332 8.029 8.029 8.041 7.932 8.150 9,779,269 8.0719 0.61%
2016-10-31 0 13.18 13.18 13.24 12.72 13.38 6,096,625 80,489,606 13.202 7.980 7.980 8.016 7.702 8.101 10,069,152 7.9937 1.54%
2016-10-28 0 12.98 12.98 13.00 12.94 13.40 9,131,770 119,386,209 13.074 7.859 7.859 7.871 7.835 8.113 15,081,980 7.9158 -3.42%
2016-10-27 0 13.44 13.42 13.44 13.20 13.52 5,066,000 67,991,556 13.421 8.138 8.125 8.138 7.992 8.186 8,366,977 8.1262 -0.15%
2016-10-26 0 13.46 13.42 13.46 13.40 13.64 4,218,000 56,994,500 13.512 8.150 8.125 8.150 8.113 8.259 6,966,425 8.1813 0.00%
2016-10-25 0 13.46 13.46 13.48 13.40 13.58 4,521,164 61,046,479 13.502 8.150 8.150 8.162 8.113 8.222 7,467,129 8.1754 -0.30%
2016-10-24 0 13.50 13.48 13.50 13.30 13.76 9,128,000 123,103,720 13.486 8.174 8.162 8.174 8.053 8.331 15,075,754 8.1657 -1.89%
2016-10-20 0 13.76 13.70 13.76 13.56 13.76 4,723,977 64,759,423 13.709 8.331 8.295 8.331 8.210 8.331 7,802,094 8.3003 1.93%
2016-10-19 0 13.50 13.48 13.50 13.48 13.70 3,242,000 43,944,660 13.555 8.174 8.162 8.174 8.162 8.295 5,354,469 8.2071 -1.46%
2016-10-18 0 13.70 13.68 13.70 13.56 13.76 3,097,000 42,377,960 13.684 8.295 8.283 8.295 8.210 8.331 5,114,988 8.2851 0.59%
2016-10-17 0 13.62 13.60 13.62 13.48 13.70 3,913,033 53,156,573 13.585 8.247 8.234 8.247 8.162 8.295 6,462,743 8.2251 0.15%
2016-10-14 0 13.60 13.60 13.62 13.50 13.66 5,537,234 74,979,240 13.541 8.234 8.234 8.247 8.174 8.271 9,145,265 8.1987 0.74%
2016-10-13 0 13.50 13.48 13.50 13.28 13.56 7,762,952 104,567,716 13.470 8.174 8.162 8.174 8.041 8.210 12,821,248 8.1558 1.81%
2016-10-12 0 13.26 13.24 13.26 13.22 13.46 7,459,023 99,220,610 13.302 8.029 8.016 8.029 8.004 8.150 12,319,281 8.0541 -1.92%
2016-10-11 0 13.52 13.50 13.52 13.40 14.08 8,925,366 121,520,677 13.615 8.186 8.174 8.186 8.113 8.525 14,741,084 8.2437 -2.03%
2016-10-07 0 13.80 13.80 13.82 13.60 14.00 4,748,573 65,342,800 13.761 8.356 8.356 8.368 8.234 8.477 7,842,717 8.3317 -0.86%
2016-10-06 0 13.92 13.90 13.92 13.64 13.92 4,512,279 62,385,818 13.826 8.428 8.416 8.428 8.259 8.428 7,452,455 8.3712 1.02%
2016-10-05 0 13.78 13.76 13.78 13.48 13.78 2,708,042 37,094,281 13.698 8.343 8.331 8.343 8.162 8.343 4,472,587 8.2937 0.73%
2016-10-04 0 13.68 13.68 13.70 13.46 13.70 4,067,224 55,322,003 13.602 8.283 8.283 8.295 8.150 8.295 6,717,404 8.2356 1.63%
2016-10-03 0 13.46 13.44 13.46 13.42 13.70 4,533,244 61,267,786 13.515 8.150 8.138 8.150 8.125 8.295 7,487,080 8.1831 0.75%
2016-09-30 0 13.36 13.36 13.38 13.32 13.58 9,101,232 122,192,664 13.426 8.089 8.089 8.101 8.065 8.222 15,031,544 8.1291 -2.20%
2016-09-29 0 13.66 13.66 13.68 13.62 13.88 3,792,258 51,975,889 13.706 8.271 8.271 8.283 8.247 8.404 6,263,272 8.2985 -0.73%
2016-09-28 0 13.76 13.76 13.78 13.58 13.92 5,110,981 70,010,725 13.698 8.331 8.331 8.343 8.222 8.428 8,441,268 8.2939 -0.58%
2016-09-27 0 13.84 13.82 13.84 13.62 13.90 6,107,279 84,130,754 13.776 8.380 8.368 8.380 8.247 8.416 10,086,748 8.3407 0.58%
2016-09-26 0 13.76 13.76 13.78 13.74 13.98 5,343,513 73,735,860 13.799 8.331 8.331 8.343 8.319 8.465 8,825,316 8.3550 -1.15%
2016-09-23 0 13.92 13.92 13.96 13.86 14.24 6,026,680 84,417,658 14.007 8.428 8.428 8.452 8.392 8.622 9,953,631 8.4811 -1.83%
2016-09-22 0 14.18 14.14 14.18 14.02 14.40 5,277,766 75,022,472 14.215 8.586 8.561 8.586 8.489 8.719 8,716,729 8.6067 0.14%
2016-09-21 0 14.16 14.16 14.20 14.08 14.28 5,601,280 79,362,472 14.169 8.574 8.574 8.598 8.525 8.646 9,251,043 8.5788 -0.94%
2016-09-20 0 14.42 14.36 14.42 14.18 14.44 4,713,882 67,500,248 14.320 8.655 8.619 8.655 8.511 8.667 7,853,499 8.5949 0.00%
2016-09-19 0 14.42 14.40 14.42 14.24 14.52 5,082,111 73,232,034 14.410 8.655 8.643 8.655 8.547 8.715 8,466,982 8.6491 1.41%
2016-09-15 0 14.22 14.22 14.24 14.02 14.28 5,041,149 71,570,539 14.197 8.535 8.535 8.547 8.415 8.571 8,398,738 8.5216 1.14%
2016-09-14 0 14.06 14.06 14.16 14.02 14.34 5,962,055 84,385,594 14.154 8.439 8.439 8.499 8.415 8.607 9,933,001 8.4955 -0.28%
2016-09-13 0 14.10 14.08 14.10 14.02 14.34 6,610,416 93,715,385 14.177 8.463 8.451 8.463 8.415 8.607 11,013,194 8.5094 0.14%
2016-09-12 0 14.08 14.08 14.12 14.08 14.40 7,483,719 106,016,623 14.166 8.451 8.451 8.475 8.451 8.643 12,468,149 8.5030 -4.22%
2016-09-09 0 14.70 14.68 14.70 14.18 14.80 12,059,159 176,176,161 14.609 8.823 8.811 8.823 8.511 8.883 20,090,999 8.7689 3.09%
2016-09-08 0 14.26 14.24 14.26 14.02 14.26 4,840,894 68,528,796 14.156 8.559 8.547 8.559 8.415 8.559 8,065,106 8.4969 0.56%
2016-09-07 0 14.18 14.12 14.18 14.06 14.34 3,173,908 44,915,021 14.151 8.511 8.475 8.511 8.439 8.607 5,287,846 8.4940 -0.42%
2016-09-06 0 14.24 14.22 14.24 13.96 14.28 5,619,648 79,625,579 14.169 8.547 8.535 8.547 8.379 8.571 9,362,538 8.5047 1.86%
2016-09-05 0 13.98 13.98 14.02 13.94 14.18 4,426,000 62,309,640 14.078 8.391 8.391 8.415 8.367 8.511 7,373,877 8.4501 0.58%
2016-09-02 0 13.90 13.88 13.90 13.76 14.10 12,272,542 170,130,329 13.863 8.343 8.331 8.343 8.259 8.463 20,446,502 8.3208 0.72%
2016-09-01 0 13.80 13.78 13.80 13.36 13.80 9,783,871 133,448,061 13.640 8.283 8.271 8.283 8.019 8.283 16,300,286 8.1869 2.99%
2016-08-31 0 13.40 13.38 13.40 13.36 13.54 9,163,502 122,963,214 13.419 8.043 8.031 8.043 8.019 8.127 15,266,728 8.0543 -0.74%
2016-08-30 0 13.50 13.48 13.50 13.30 13.56 5,009,233 67,313,036 13.438 8.103 8.091 8.103 7.983 8.139 8,345,565 8.0657 0.75%
2016-08-29 0 13.40 13.40 13.42 13.34 13.60 5,514,571 73,885,411 13.398 8.043 8.043 8.055 8.007 8.163 9,187,476 8.0420 -1.33%
2016-08-26 0 13.58 13.56 13.60 13.26 13.72 8,406,111 113,860,000 13.545 8.151 8.139 8.163 7.959 8.235 14,004,887 8.1300 2.41%
2016-08-25 0 13.26 13.24 13.26 13.10 13.46 7,766,500 102,553,028 13.205 7.959 7.947 7.959 7.863 8.079 12,939,272 7.9257 -0.90%
2016-08-24 0 13.38 13.38 13.40 13.32 13.62 5,741,720 76,938,948 13.400 8.031 8.031 8.043 7.995 8.175 9,565,915 8.0430 -0.15%
2016-08-23 0 13.40 13.38 13.40 13.36 13.58 4,479,376 60,108,401 13.419 8.043 8.031 8.043 8.019 8.151 7,462,804 8.0544 -0.74%
2016-08-22 0 13.50 13.48 13.50 13.38 13.90 7,639,200 102,971,122 13.479 8.103 8.091 8.103 8.031 8.343 12,727,186 8.0906 -2.32%
2016-08-19 0 13.82 13.82 13.84 13.56 14.20 20,483,337 284,268,908 13.878 8.295 8.295 8.307 8.139 8.523 34,125,986 8.3300 1.32%
2016-08-18 0 13.64 13.62 13.64 13.38 13.66 17,683,000 239,627,650 13.551 8.187 8.175 8.187 8.031 8.199 29,460,523 8.1339 1.34%
2016-08-17 0 13.46 13.40 13.46 13.18 13.62 11,986,852 161,064,125 13.437 8.079 8.043 8.079 7.911 8.175 19,970,532 8.0651 2.44%
2016-08-16 0 13.14 13.14 13.18 13.10 13.48 5,755,126 75,961,904 13.199 7.887 7.887 7.911 7.863 8.091 9,588,250 7.9224 -0.30%
2016-08-15 0 13.18 13.14 13.18 13.10 13.24 6,858,198 90,186,332 13.150 7.911 7.887 7.911 7.863 7.947 11,426,008 7.8931 -0.60%
2016-08-12 0 13.26 13.24 13.26 12.56 13.26 12,161,881 158,849,792 13.061 7.959 7.947 7.959 7.539 7.959 20,262,137 7.8397 5.24%
2016-08-11 0 12.60 12.60 12.62 12.46 12.70 5,057,135 63,639,614 12.584 7.563 7.563 7.575 7.479 7.623 8,425,371 7.5533 0.48%
2016-08-10 0 12.54 12.52 12.54 12.40 12.62 3,425,325 42,870,486 12.516 7.527 7.515 7.527 7.443 7.575 5,706,716 7.5123 0.16%
2016-08-09 0 12.52 12.50 12.52 12.48 12.72 5,878,853 73,596,330 12.519 7.515 7.503 7.515 7.491 7.635 9,794,383 7.5141 -0.63%
2016-08-08 0 12.60 12.58 12.60 12.42 12.60 4,021,987 50,395,840 12.530 7.563 7.551 7.563 7.455 7.563 6,700,777 7.5209 2.27%
2016-08-05 0 12.32 12.30 12.32 12.28 12.40 4,492,000 55,373,680 12.327 7.395 7.383 7.395 7.371 7.443 7,483,836 7.3991 0.33%
2016-08-04 0 12.28 12.24 12.28 12.26 12.50 4,174,786 51,316,450 12.292 7.371 7.347 7.371 7.359 7.503 6,955,346 7.3780 -0.16%
2016-08-03 0 12.30 12.28 12.30 12.22 12.52 8,469,211 104,141,637 12.297 7.383 7.371 7.383 7.335 7.515 14,110,014 7.3807 -2.38%
2016-08-01 0 12.60 12.60 12.62 12.44 12.64 9,546,138 119,841,382 12.554 7.563 7.563 7.575 7.467 7.587 15,904,214 7.5352 1.94%
2016-07-29 0 12.36 12.28 12.36 12.24 12.48 7,371,926 90,938,374 12.336 7.419 7.371 7.419 7.347 7.491 12,281,897 7.4043 -0.96%
2016-07-28 0 12.48 12.46 12.48 12.14 12.48 12,868,483 158,932,346 12.351 7.491 7.479 7.491 7.287 7.491 21,439,362 7.4131 2.46%
2016-07-27 0 12.18 12.14 12.18 12.00 12.24 11,641,776 140,963,660 12.108 7.311 7.287 7.311 7.203 7.347 19,395,623 7.2678 1.00%
2016-07-26 0 12.06 12.06 12.08 11.60 12.16 12,240,693 147,016,272 12.011 7.239 7.239 7.251 6.963 7.299 20,393,441 7.2090 2.20%
2016-07-25 0 11.80 11.76 11.80 11.68 12.00 7,567,285 89,038,433 11.766 7.083 7.059 7.083 7.011 7.203 12,607,373 7.0624 -0.34%
2016-07-22 0 11.84 11.84 11.86 11.84 12.02 8,174,036 97,381,898 11.914 7.107 7.107 7.119 7.107 7.215 13,618,242 7.1508 -1.00%
2016-07-21 0 11.96 11.94 11.96 11.88 12.10 19,492,329 232,631,003 11.935 7.179 7.167 7.179 7.131 7.263 32,474,931 7.1634 -0.33%
2016-07-20 0 12.00 11.96 11.98 11.44 12.02 20,556,342 243,175,495 11.830 7.203 7.179 7.191 6.867 7.215 34,247,615 7.1005 4.90%
2016-07-19 0 11.44 11.44 11.50 11.40 11.60 11,407,546 130,685,243 11.456 6.867 6.867 6.903 6.843 6.963 19,005,388 6.8762 -1.55%
2016-07-18 0 11.62 11.58 11.64 11.52 11.66 12,266,888 142,081,323 11.583 6.975 6.951 6.987 6.915 6.999 20,437,083 6.9521 0.35%
2016-07-15 0 11.58 11.58 11.64 11.28 11.64 12,479,749 143,705,231 11.515 6.951 6.951 6.987 6.771 6.987 20,791,717 6.9117 1.76%
2016-07-14 0 11.38 11.36 11.40 11.12 11.40 9,439,650 106,710,128 11.305 6.831 6.819 6.843 6.675 6.843 15,726,801 6.7852 1.79%
2016-07-13 0 11.18 11.18 11.20 11.12 11.32 9,693,665 108,630,950 11.206 6.711 6.711 6.723 6.675 6.795 16,149,999 6.7264 -0.18%
2016-07-12 0 11.20 11.20 11.24 10.94 11.24 8,251,002 91,392,521 11.077 6.723 6.723 6.747 6.566 6.747 13,746,470 6.6484 2.94%
2016-07-11 0 10.88 10.88 10.92 10.86 11.00 5,122,319 55,983,761 10.929 6.530 6.530 6.554 6.518 6.602 8,533,970 6.5601 0.93%
2016-07-08 0 10.78 10.74 10.76 10.70 10.92 8,057,399 86,672,551 10.757 6.470 6.446 6.458 6.422 6.554 13,423,920 6.4566 -0.92%
2016-07-07 0 10.88 10.84 10.86 10.80 11.08 14,009,666 152,584,803 10.891 6.530 6.506 6.518 6.482 6.651 23,340,614 6.5373 -1.27%
2016-07-06 0 11.02 11.02 11.04 10.94 11.10 14,956,815 165,980,323 11.097 6.615 6.615 6.627 6.566 6.663 24,918,599 6.6609 -1.96%
2016-07-05 0 11.24 11.22 11.26 11.18 11.54 58,889,565 672,041,442 11.412 6.747 6.735 6.759 6.711 6.927 98,112,162 6.8497 -1.92%
2016-07-04 0 11.46 11.44 11.46 11.44 11.64 8,755,942 100,793,731 11.512 6.879 6.867 6.879 6.867 6.987 14,587,719 6.9095 -0.87%
2016-06-30 0 11.56 11.54 11.56 11.34 11.60 11,397,686 131,151,013 11.507 6.939 6.927 6.939 6.807 6.963 18,988,960 6.9067 2.48%
2016-06-29 0 11.28 11.28 11.30 11.04 11.30 6,469,387 72,537,405 11.212 6.771 6.771 6.783 6.627 6.783 10,778,235 6.7300 2.55%
2016-06-28 0 11.00 11.00 11.06 10.94 11.14 8,895,342 97,886,451 11.004 6.602 6.602 6.639 6.566 6.687 14,819,964 6.6050 -1.96%
2016-06-27 0 11.22 11.20 11.24 10.92 11.28 9,724,000 108,356,680 11.143 6.735 6.723 6.747 6.554 6.771 16,200,539 6.6885 0.72%
2016-06-24 0 11.14 11.10 11.14 10.72 11.46 19,390,029 216,077,615 11.144 6.687 6.663 6.687 6.434 6.879 32,304,495 6.6888 -1.94%
2016-06-23 0 11.36 11.34 11.36 11.32 11.42 5,595,062 63,496,303 11.349 6.819 6.807 6.819 6.795 6.855 9,321,577 6.8118 0.71%
2016-06-22 0 11.28 11.26 11.30 11.16 11.34 10,979,863 123,825,417 11.278 6.771 6.759 6.783 6.699 6.807 18,292,852 6.7691 0.36%
2016-06-21 0 11.24 11.22 11.24 11.16 11.30 7,652,429 85,986,855 11.237 6.747 6.735 6.747 6.699 6.783 12,749,226 6.7445 -0.18%
2016-06-20 0 11.26 11.24 11.28 11.14 11.36 8,280,000 93,098,632 11.244 6.759 6.747 6.771 6.687 6.819 13,794,782 6.7488 1.44%
2016-06-17 0 11.10 11.08 11.10 11.04 11.18 9,465,200 105,060,881 11.100 6.663 6.651 6.663 6.627 6.711 15,769,368 6.6623 0.54%
2016-06-16 0 11.04 11.00 11.04 10.98 11.32 10,546,247 117,017,009 11.096 6.627 6.602 6.627 6.590 6.795 17,570,432 6.6599 -2.65%
2016-06-15 0 11.34 11.32 11.36 11.20 11.42 6,005,083 68,016,212 11.326 6.807 6.795 6.819 6.723 6.855 10,004,687 6.7984 1.07%
2016-06-14 0 11.22 11.22 11.24 11.18 11.56 8,489,954 96,111,564 11.321 6.735 6.735 6.747 6.711 6.939 14,144,573 6.7949 -1.58%
2016-06-13 0 11.40 11.38 11.44 11.36 11.66 9,231,154 106,420,854 11.528 6.843 6.831 6.867 6.819 6.999 15,379,439 6.9197 -2.73%
2016-06-10 0 11.72 11.72 11.74 11.72 12.08 10,627,428 126,027,912 11.859 7.035 7.035 7.047 7.035 7.251 17,705,683 7.1179 -4.64%
2016-06-08 0 13.04 13.02 13.06 12.80 13.06 12,548,817 162,795,992 12.973 7.377 7.365 7.388 7.241 7.388 22,182,628 7.3389 1.09%
2016-06-07 0 12.90 12.88 12.92 12.64 12.92 7,480,249 96,057,383 12.842 7.298 7.286 7.309 7.151 7.309 13,222,886 7.2645 2.06%
2016-06-06 0 12.64 12.62 12.64 12.28 12.66 8,135,902 101,538,054 12.480 7.151 7.139 7.151 6.947 7.162 14,381,889 7.0601 1.61%
2016-06-03 0 12.44 12.42 12.46 12.18 12.46 9,746,036 119,982,058 12.311 7.037 7.026 7.049 6.890 7.049 17,228,133 6.9643 2.13%
2016-06-02 0 12.18 12.16 12.18 12.14 12.30 6,066,857 74,088,513 12.212 6.890 6.879 6.890 6.868 6.958 10,724,424 6.9084 -0.33%
2016-06-01 0 12.22 12.22 12.28 12.10 12.30 6,710,504 81,874,478 12.201 6.913 6.913 6.947 6.845 6.958 11,862,203 6.9021 0.16%
2016-05-31 0 12.20 12.14 12.28 12.00 12.34 21,467,493 261,516,159 12.182 6.902 6.868 6.947 6.788 6.981 37,948,231 6.8914 2.18%
2016-05-30 0 11.94 11.94 11.96 11.54 12.02 14,799,278 175,469,367 11.857 6.755 6.755 6.766 6.528 6.800 26,160,783 6.7073 3.47%
2016-05-27 0 11.54 11.56 11.60 11.52 11.86 16,955,072 196,725,794 11.603 6.528 6.540 6.562 6.517 6.709 29,971,594 6.5637 -2.70%
2016-05-26 0 11.86 11.84 11.86 11.80 12.12 10,650,931 126,396,974 11.867 6.709 6.698 6.709 6.675 6.856 18,827,722 6.7133 -1.66%
2016-05-25 0 12.06 12.04 12.06 12.00 12.56 17,147,192 208,625,933 12.167 6.822 6.811 6.822 6.788 7.105 30,311,206 6.8828 -2.74%
2016-05-24 0 12.40 12.40 12.44 12.28 12.62 5,483,868 67,954,354 12.392 7.015 7.015 7.037 6.947 7.139 9,693,870 7.0100 -1.12%
2016-05-23 0 12.54 12.52 12.58 12.50 12.86 3,239,876 41,010,567 12.658 7.094 7.083 7.117 7.071 7.275 5,727,151 7.1607 -1.42%
2016-05-20 0 12.72 12.72 12.74 12.16 13.06 12,475,674 159,630,717 12.795 7.196 7.196 7.207 6.879 7.388 22,053,333 7.2384 5.12%
2016-05-19 0 12.10 12.08 12.12 12.08 12.36 3,899,800 47,377,900 12.149 6.845 6.834 6.856 6.834 6.992 6,893,703 6.8726 -1.47%
2016-05-18 0 12.28 12.26 12.30 12.20 12.38 4,068,054 49,776,226 12.236 6.947 6.936 6.958 6.902 7.003 7,191,126 6.9219 -1.92%
2016-05-17 0 12.52 12.50 12.54 12.18 12.58 5,659,273 70,022,073 12.373 7.083 7.071 7.094 6.890 7.117 10,003,935 6.9995 0.16%
2016-05-16 0 12.50 12.50 12.52 12.34 12.74 4,421,763 55,473,420 12.546 7.071 7.071 7.083 6.981 7.207 7,816,380 7.0971 -0.79%
2016-05-13 0 12.60 12.60 12.62 12.52 12.80 6,804,779 85,782,510 12.606 7.128 7.128 7.139 7.083 7.241 12,028,853 7.1314 -1.25%
2016-05-12 0 12.76 12.74 12.78 12.72 12.92 3,115,789 39,816,893 12.779 7.218 7.207 7.230 7.196 7.309 5,507,801 7.2292 -0.31%
2016-05-11 0 12.80 12.80 12.82 12.64 13.06 4,479,886 57,156,373 12.758 7.241 7.241 7.252 7.151 7.388 7,919,125 7.2175 -0.78%
2016-05-10 0 12.90 12.90 12.92 12.80 13.00 3,687,645 47,461,043 12.870 7.298 7.298 7.309 7.241 7.354 6,518,675 7.2808 -0.46%
2016-05-09 0 12.96 12.94 13.00 12.92 13.08 5,065,816 65,780,373 12.985 7.332 7.320 7.354 7.309 7.399 8,954,877 7.3458 0.31%
2016-05-06 0 12.92 12.90 12.92 12.80 13.04 5,481,630 70,578,152 12.875 7.309 7.298 7.309 7.241 7.377 9,689,914 7.2837 -0.46%
2016-05-05 0 12.98 12.96 13.00 12.96 13.26 4,689,000 61,256,480 13.064 7.343 7.332 7.354 7.332 7.501 8,288,777 7.3903 -1.67%
2016-05-04 0 13.20 13.18 13.22 12.94 13.22 5,602,358 73,509,903 13.121 7.467 7.456 7.479 7.320 7.479 9,903,326 7.4227 1.69%
2016-05-03 0 12.98 12.96 13.00 12.92 13.24 5,520,266 72,132,902 13.067 7.343 7.332 7.354 7.309 7.490 9,758,211 7.3920 -1.22%
2016-04-29 0 13.14 13.14 13.16 12.92 13.32 8,493,501 111,833,573 13.167 7.433 7.433 7.445 7.309 7.535 15,014,019 7.4486 -1.35%
2016-04-28 0 13.32 13.26 13.32 13.20 13.82 10,880,558 145,895,489 13.409 7.535 7.501 7.535 7.467 7.818 19,233,635 7.5854 0.45%
2016-04-27 0 13.26 13.26 13.28 13.26 13.62 7,211,389 96,167,030 13.335 7.501 7.501 7.513 7.501 7.705 12,747,621 7.5439 -1.04%
2016-04-26 0 13.40 13.36 13.46 13.14 13.86 9,649,647 128,971,900 13.366 7.580 7.558 7.614 7.433 7.841 17,057,746 7.5609 -2.90%
2016-04-25 0 13.80 13.78 13.80 13.78 14.16 4,571,162 63,672,668 13.929 7.807 7.795 7.807 7.795 8.010 8,080,474 7.8798 -2.54%
2016-04-22 0 14.16 14.14 14.18 14.12 14.38 2,895,487 41,155,966 14.214 8.010 7.999 8.022 7.988 8.135 5,118,372 8.0408 -1.26%
2016-04-21 0 14.34 14.30 14.38 14.26 14.48 4,274,637 61,314,014 14.344 8.112 8.090 8.135 8.067 8.191 7,556,304 8.1143 0.70%
2016-04-20 0 14.24 14.20 14.30 14.16 14.66 9,965,930 143,550,545 14.404 8.056 8.033 8.090 8.010 8.293 17,616,841 8.1485 -1.66%
2016-04-19 0 14.48 14.48 14.50 14.46 14.98 9,863,753 143,721,302 14.571 8.191 8.191 8.203 8.180 8.474 17,436,222 8.2427 -0.41%
2016-04-18 0 14.54 14.54 14.64 14.50 14.80 7,520,513 109,708,071 14.588 8.225 8.225 8.282 8.203 8.372 13,294,061 8.2524 -2.02%
2016-04-15 0 14.84 14.82 14.86 14.78 15.14 7,057,076 105,194,423 14.906 8.395 8.384 8.406 8.361 8.565 12,474,841 8.4325 -2.88%
2016-04-14 0 15.28 15.24 15.30 15.16 15.50 5,489,850 83,802,986 15.265 8.644 8.621 8.655 8.576 8.768 9,704,445 8.6355 1.46%
2016-04-13 0 15.06 15.06 15.10 14.90 15.10 7,130,106 107,057,277 15.015 8.520 8.520 8.542 8.429 8.542 12,603,936 8.4940 1.76%
2016-04-12 0 14.80 14.78 14.84 14.68 14.86 3,435,880 50,802,423 14.786 8.372 8.361 8.395 8.305 8.406 6,073,628 8.3644 0.00%
2016-04-11 0 14.80 14.74 14.82 14.48 14.88 4,386,319 64,697,322 14.750 8.372 8.338 8.384 8.191 8.418 7,753,726 8.3440 0.95%
2016-04-08 0 14.66 14.62 14.68 14.04 14.70 7,235,478 105,071,686 14.522 8.293 8.271 8.305 7.942 8.316 12,790,203 8.2150 1.81%
2016-04-07 0 14.40 14.36 14.40 14.12 14.40 8,362,272 119,214,078 14.256 8.146 8.124 8.146 7.988 8.146 14,782,044 8.0648 1.55%
2016-04-06 0 14.18 14.12 14.20 13.86 14.20 4,188,787 58,990,711 14.083 8.022 7.988 8.033 7.841 8.033 7,404,547 7.9668 0.71%
2016-04-05 0 14.08 14.02 14.10 13.80 14.12 3,968,111 55,559,336 14.002 7.965 7.931 7.976 7.807 7.988 7,014,456 7.9207 -0.42%
2016-04-01 0 14.14 14.12 14.20 14.10 14.42 4,623,393 65,790,553 14.230 7.999 7.988 8.033 7.976 8.157 8,172,803 8.0499 -2.48%
2016-03-31 0 14.50 14.44 14.48 14.08 14.50 9,083,808 130,055,974 14.317 8.203 8.169 8.191 7.965 8.203 16,057,508 8.0994 2.84%
2016-03-30 0 14.10 14.10 14.14 13.72 14.16 8,592,731 120,394,909 14.011 7.976 7.976 7.999 7.761 8.010 15,189,428 7.9262 3.07%
2016-03-29 0 13.68 13.64 13.70 13.62 13.86 4,505,657 61,619,457 13.676 7.739 7.716 7.750 7.705 7.841 7,964,680 7.7366 -1.16%
2016-03-24 0 13.84 13.80 13.84 13.64 13.94 2,751,586 38,047,542 13.828 7.829 7.807 7.829 7.716 7.886 4,863,997 7.8223 0.00%
2016-03-23 0 13.84 13.84 13.86 13.70 14.02 7,134,892 98,542,196 13.811 7.829 7.829 7.841 7.750 7.931 12,612,396 7.8131 -1.00%
2016-03-22 0 13.98 13.94 14.00 13.90 14.94 15,915,875 225,689,228 14.180 7.909 7.886 7.920 7.863 8.452 28,134,599 8.0218 -6.68%
2016-03-21 0 14.98 14.90 14.96 14.40 15.00 7,543,388 110,876,212 14.699 8.474 8.429 8.463 8.146 8.486 13,334,498 8.3150 1.22%
2016-03-18 0 14.80 14.76 14.84 14.12 14.84 9,080,044 132,816,842 14.627 8.372 8.350 8.395 7.988 8.395 16,050,855 8.2748 4.23%
2016-03-17 0 14.20 14.18 14.26 13.88 14.28 6,309,136 88,909,548 14.092 8.033 8.022 8.067 7.852 8.078 11,152,702 7.9720 3.05%
2016-03-16 0 13.78 13.76 13.82 13.70 14.18 5,025,594 69,504,808 13.830 7.795 7.784 7.818 7.750 8.022 8,883,776 7.8238 -2.13%
2016-03-15 0 14.08 14.06 14.10 14.00 14.20 3,735,222 52,609,499 14.085 7.965 7.954 7.976 7.920 8.033 6,602,777 7.9678 -0.71%
2016-03-14 0 14.18 14.16 14.18 14.04 14.38 5,055,598 71,936,915 14.229 8.022 8.010 8.022 7.942 8.135 8,936,814 8.0495 0.28%
2016-03-11 0 14.14 14.16 14.20 13.76 14.20 3,974,125 55,709,280 14.018 7.999 8.010 8.033 7.784 8.033 7,025,087 7.9300 1.87%
2016-03-10 0 13.88 13.88 13.90 13.76 14.08 2,233,724 31,055,795 13.903 7.852 7.852 7.863 7.784 7.965 3,948,569 7.8651 0.58%
2016-03-09 0 13.80 13.76 13.84 13.70 13.96 3,248,785 44,894,118 13.819 7.807 7.784 7.829 7.750 7.897 5,742,899 7.8173 -0.29%
2016-03-08 0 13.84 13.84 13.88 13.76 14.12 4,246,190 58,758,162 13.838 7.829 7.829 7.852 7.784 7.988 7,506,019 7.8281 -2.40%
2016-03-07 0 14.18 14.14 14.26 14.10 14.38 7,133,388 101,545,055 14.235 8.022 7.999 8.067 7.976 8.135 12,609,738 8.0529 0.00%
2016-03-04 0 14.18 14.18 14.22 13.80 14.24 5,996,871 84,393,228 14.073 8.022 8.022 8.044 7.807 8.056 10,600,709 7.9611 2.16%
2016-03-03 0 13.88 13.80 13.92 13.44 13.92 8,616,492 118,936,475 13.803 7.852 7.807 7.875 7.603 7.875 15,231,431 7.8086 2.21%
2016-03-02 0 13.58 13.58 13.60 12.78 13.62 7,517,592 100,808,737 13.410 7.682 7.682 7.694 7.230 7.705 13,288,898 7.5859 6.09%
2016-03-01 0 12.80 12.72 12.74 12.56 12.88 3,852,917 49,170,652 12.762 7.241 7.196 7.207 7.105 7.286 6,810,827 7.2195 1.75%
2016-02-29 0 12.58 12.56 12.58 12.54 13.06 6,109,067 77,862,184 12.745 7.117 7.105 7.117 7.094 7.388 10,799,039 7.2101 -3.38%
2016-02-26 0 13.02 13.02 13.06 12.80 13.08 3,469,062 44,916,762 12.948 7.365 7.365 7.388 7.241 7.399 6,132,284 7.3246 2.04%
2016-02-25 0 12.76 12.74 12.80 12.68 13.04 3,840,308 49,125,406 12.792 7.218 7.207 7.241 7.173 7.377 6,788,538 7.2365 -1.09%
2016-02-24 0 12.90 12.86 12.92 12.82 13.30 6,254,417 81,123,843 12.971 7.298 7.275 7.309 7.252 7.524 11,055,975 7.3376 -2.12%
2016-02-23 0 13.18 13.14 13.18 13.08 13.28 5,264,779 69,302,181 13.163 7.456 7.433 7.456 7.399 7.513 9,306,585 7.4466 -0.60%
2016-02-22 0 13.26 13.24 13.26 13.16 13.36 4,931,062 65,392,529 13.261 7.501 7.490 7.501 7.445 7.558 8,716,671 7.5020 -0.15%
2016-02-19 0 13.28 13.28 13.32 13.08 13.32 7,461,273 98,557,699 13.209 7.513 7.513 7.535 7.399 7.535 13,189,342 7.4725 0.45%
2016-02-18 0 13.22 13.20 13.26 12.98 13.30 13,783,678 179,247,641 13.004 7.479 7.467 7.501 7.343 7.524 24,365,500 7.3566 3.77%
2016-02-17 0 12.74 12.74 12.78 12.60 13.08 9,275,954 118,121,927 12.734 7.207 7.207 7.230 7.128 7.399 16,397,166 7.2038 2.74%
2016-02-16 0 12.40 12.40 12.46 12.26 12.58 5,072,164 63,056,950 12.432 7.015 7.015 7.049 6.936 7.117 8,966,098 7.0328 0.81%
2016-02-15 0 12.30 12.26 12.30 11.86 12.42 7,921,310 95,724,453 12.084 6.958 6.936 6.958 6.709 7.026 14,002,553 6.8362 4.95%
2016-02-12 0 11.72 11.72 11.74 11.44 11.84 7,188,774 84,282,529 11.724 6.630 6.630 6.641 6.472 6.698 12,707,644 6.6324 0.69%
2016-02-11 0 11.64 11.62 11.66 11.32 11.86 8,096,413 94,404,721 11.660 6.585 6.573 6.596 6.404 6.709 14,312,084 6.5962 -3.16%
2016-02-05 0 12.02 11.98 12.04 11.96 12.48 5,490,000 66,577,380 12.127 6.800 6.777 6.811 6.766 7.060 9,704,710 6.8603 -4.15%
2016-02-04 0 12.54 12.52 12.58 12.34 12.60 3,512,095 44,094,116 12.555 7.094 7.083 7.117 6.981 7.128 6,208,354 7.1024 2.45%
2016-02-03 0 12.24 12.22 12.28 12.12 12.54 8,470,239 104,179,713 12.300 6.924 6.913 6.947 6.856 7.094 14,972,898 6.9579 -5.26%
2016-02-02 0 12.92 12.88 12.94 12.74 13.06 5,195,435 67,212,307 12.937 7.309 7.286 7.320 7.207 7.388 9,184,005 7.3184 0.16%
2016-02-01 0 12.90 12.84 12.92 12.66 13.18 4,888,631 63,109,382 12.909 7.298 7.264 7.309 7.162 7.456 8,641,666 7.3029 -1.38%
2016-01-29 0 13.08 13.04 13.14 12.24 13.16 12,392,437 158,568,625 12.796 7.399 7.377 7.433 6.924 7.445 21,906,194 7.2385 6.34%
2016-01-28 0 12.30 12.30 12.38 12.14 12.38 5,650,220 69,328,748 12.270 6.958 6.958 7.003 6.868 7.003 9,987,932 6.9413 -0.81%
2016-01-27 0 12.40 12.36 12.44 12.14 12.54 4,574,178 56,509,408 12.354 7.015 6.992 7.037 6.868 7.094 8,085,805 6.9887 1.14%
2016-01-26 0 12.26 12.20 12.26 12.10 12.82 6,163,160 76,275,218 12.376 6.936 6.902 6.936 6.845 7.252 10,894,659 7.0012 -5.40%
2016-01-25 0 12.96 12.92 12.96 12.80 13.14 4,953,181 63,972,549 12.915 7.332 7.309 7.332 7.241 7.433 8,755,771 7.3063 2.05%
2016-01-22 0 12.70 12.64 12.72 12.58 12.98 13,471,938 171,090,994 12.700 7.184 7.151 7.196 7.117 7.343 23,814,435 7.1843 2.09%
2016-01-21 0 12.44 12.44 12.48 12.42 13.36 10,847,533 138,180,196 12.738 7.037 7.037 7.060 7.026 7.558 19,175,257 7.2062 -2.96%
2016-01-20 0 12.82 12.82 12.86 12.80 13.40 5,897,432 76,200,213 12.921 7.252 7.252 7.275 7.241 7.580 10,424,930 7.3094 -4.61%
2016-01-19 0 13.44 13.40 13.46 13.26 13.54 6,978,775 93,718,703 13.429 7.603 7.580 7.614 7.501 7.660 12,336,427 7.5969 0.15%
2016-01-18 0 13.42 13.42 13.44 13.36 13.62 8,758,709 117,852,060 13.455 7.592 7.592 7.603 7.558 7.705 15,482,829 7.6118 -1.47%
2016-01-15 0 13.62 13.66 13.68 13.60 14.02 8,178,292 112,798,574 13.792 7.705 7.728 7.739 7.694 7.931 14,456,822 7.8024 -2.44%
2016-01-14 0 13.96 13.96 14.00 13.40 14.00 4,815,017 66,357,091 13.781 7.897 7.897 7.920 7.580 7.920 8,511,538 7.7961 0.14%
2016-01-13 0 13.94 13.92 14.00 13.80 14.32 5,122,485 71,774,528 14.012 7.886 7.875 7.920 7.807 8.101 9,055,051 7.9265 0.87%
2016-01-12 0 13.82 13.78 13.82 13.78 14.20 6,755,601 94,182,660 13.941 7.818 7.795 7.818 7.795 8.033 11,941,921 7.8867 -0.43%
2016-01-11 0 13.88 13.88 13.94 13.88 14.16 8,224,163 115,239,335 14.012 7.852 7.852 7.886 7.852 8.010 14,537,908 7.9268 -4.28%
2016-01-08 0 14.50 14.48 14.52 14.46 15.10 5,221,517 76,257,122 14.604 8.203 8.191 8.214 8.180 8.542 9,230,111 8.2618 -1.09%
2016-01-07 0 14.66 14.64 14.76 14.64 15.22 6,580,665 97,478,152 14.813 8.293 8.282 8.350 8.282 8.610 11,632,686 8.3797 -3.55%
2016-01-06 0 15.20 15.16 15.20 14.90 15.24 10,859,288 164,053,254 15.107 8.599 8.576 8.599 8.429 8.621 19,196,036 8.5462 2.29%
2016-01-05 0 14.86 14.82 14.88 14.24 14.88 8,541,312 125,761,104 14.724 8.406 8.384 8.418 8.056 8.418 15,098,535 8.3294 4.50%
2016-01-04 0 14.22 14.20 14.24 14.20 14.98 7,554,392 108,817,497 14.405 8.044 8.033 8.056 8.033 8.474 13,353,949 8.1487 -5.70%
2015-12-31 0 15.08 15.02 15.14 14.98 15.18 1,607,984 24,223,961 15.065 8.531 8.497 8.565 8.474 8.587 2,842,444 8.5222 0.94%
2015-12-30 0 14.94 14.94 14.98 14.90 15.46 4,174,944 62,761,091 15.033 8.452 8.452 8.474 8.429 8.746 7,380,077 8.5041 -2.86%
2015-12-29 0 15.38 15.34 15.40 15.26 15.48 4,607,100 70,815,424 15.371 8.701 8.678 8.712 8.633 8.757 8,144,002 8.6954 1.05%
2015-12-28 0 15.22 15.22 15.26 15.14 15.46 3,629,800 55,450,608 15.277 8.610 8.610 8.633 8.565 8.746 6,416,422 8.6420 -0.52%
2015-12-24 0 15.30 15.28 15.32 15.04 15.34 1,765,641 26,874,126 15.221 8.655 8.644 8.667 8.508 8.678 3,121,135 8.6104 1.19%
2015-12-23 0 15.12 15.06 15.10 14.88 15.18 3,329,670 50,182,310 15.071 8.553 8.520 8.542 8.418 8.587 5,885,880 8.5259 1.48%
2015-12-22 0 14.90 14.88 14.96 14.84 15.18 6,201,780 92,250,185 14.875 8.429 8.418 8.463 8.395 8.587 10,962,928 8.4147 -1.32%
2015-12-21 0 15.10 15.08 15.10 14.52 15.16 6,711,953 101,012,952 15.050 8.542 8.531 8.542 8.214 8.576 11,864,764 8.5137 2.72%
2015-12-18 0 14.70 14.62 14.64 14.52 14.84 37,845,722 556,886,384 14.715 8.316 8.271 8.282 8.214 8.395 66,900,137 8.3241 -0.94%
2015-12-17 0 14.84 14.80 14.90 14.70 15.00 6,466,862 96,188,045 14.874 8.395 8.372 8.429 8.316 8.486 11,431,515 8.4143 1.92%
2015-12-16 0 14.56 14.56 14.58 14.48 14.86 6,320,297 92,360,266 14.613 8.237 8.237 8.248 8.191 8.406 11,172,431 8.2668 -0.14%
2015-12-15 0 14.58 14.54 14.58 14.14 14.80 9,451,433 136,826,422 14.477 8.248 8.225 8.248 7.999 8.372 16,707,362 8.1896 2.68%
2015-12-14 0 14.20 14.18 14.20 13.90 14.28 4,285,503 60,553,590 14.130 8.033 8.022 8.033 7.863 8.078 7,575,512 7.9933 0.14%
2015-12-11 0 14.18 14.16 14.18 14.14 14.62 14,324,161 206,828,314 14.439 8.022 8.010 8.022 7.999 8.271 25,320,915 8.1683 -2.48%
2015-12-10 0 14.54 14.50 14.54 14.26 14.74 5,951,916 86,814,904 14.586 8.225 8.203 8.225 8.067 8.338 10,521,242 8.2514 -0.55%
2015-12-09 0 14.62 14.62 14.64 14.58 14.84 6,194,113 90,791,122 14.658 8.271 8.271 8.282 8.248 8.395 10,949,375 8.2919 -0.95%
2015-12-08 0 14.76 14.74 14.78 14.62 15.04 10,192,242 150,987,806 14.814 8.350 8.338 8.361 8.271 8.508 18,016,895 8.3803 -2.12%
2015-12-07 0 15.08 15.06 15.10 15.04 15.36 4,191,553 63,439,201 15.135 8.531 8.520 8.542 8.508 8.689 7,409,436 8.5619 -0.92%
2015-12-04 0 15.22 15.22 15.26 15.00 15.32 4,810,645 73,039,078 15.183 8.610 8.610 8.633 8.486 8.667 8,503,809 8.5890 -0.26%
2015-12-03 0 15.26 15.22 15.28 15.12 15.54 7,662,823 117,088,046 15.280 8.633 8.610 8.644 8.553 8.791 13,545,624 8.6440 -1.29%
2015-12-02 0 15.46 15.40 15.48 15.28 15.74 6,254,627 96,442,351 15.419 8.746 8.712 8.757 8.644 8.904 11,056,346 8.7228 -0.39%
2015-12-01 0 15.52 15.52 15.58 14.96 15.74 13,623,251 209,991,182 15.414 8.780 8.780 8.814 8.463 8.904 24,081,912 8.7199 6.30%
2015-11-30 0 14.60 14.54 14.74 14.22 14.80 16,833,159 244,944,642 14.551 8.259 8.225 8.338 8.044 8.372 29,756,088 8.2317 0.14%
2015-11-27 0 14.58 14.58 14.66 14.52 15.14 7,035,660 103,355,036 14.690 8.248 8.248 8.293 8.214 8.565 12,436,983 8.3103 -3.19%
2015-11-26 0 15.06 15.02 15.06 14.96 15.28 5,562,693 83,832,646 15.071 8.520 8.497 8.520 8.463 8.644 9,833,210 8.5255 0.27%
2015-11-25 0 15.02 14.98 15.00 15.00 15.32 6,624,246 99,810,481 15.067 8.497 8.474 8.486 8.486 8.667 11,709,724 8.5237 -2.09%
2015-11-24 0 15.34 15.32 15.34 15.16 15.58 4,477,185 68,657,956 15.335 8.678 8.667 8.678 8.576 8.814 7,914,350 8.6751 0.79%
2015-11-23 0 15.22 15.20 15.22 15.12 15.58 7,230,401 110,425,994 15.273 8.610 8.599 8.610 8.553 8.814 12,781,228 8.6397 -2.31%
2015-11-20 0 15.58 15.56 15.60 15.34 15.86 9,843,705 152,187,337 15.460 8.814 8.802 8.825 8.678 8.972 17,400,783 8.7460 -1.77%
2015-11-19 0 15.86 15.84 15.86 15.52 15.92 9,403,269 147,813,382 15.719 8.972 8.961 8.972 8.780 9.006 16,622,222 8.8925 2.85%
2015-11-18 0 15.42 15.40 15.42 15.40 16.12 7,520,391 117,197,403 15.584 8.723 8.712 8.723 8.712 9.119 13,293,846 8.8159 -3.50%
2015-11-17 0 15.98 15.96 15.98 15.88 16.18 5,839,160 93,377,387 15.992 9.040 9.029 9.040 8.983 9.153 10,321,922 9.0465 2.30%
2015-11-16 0 15.62 15.64 15.70 15.32 15.74 10,181,621 157,625,222 15.481 8.836 8.848 8.882 8.667 8.904 17,998,120 8.7579 -1.88%
2015-11-13 0 15.92 15.90 15.94 15.82 16.42 9,566,622 152,661,864 15.958 9.006 8.995 9.017 8.949 9.289 16,910,982 9.0274 -4.33%
2015-11-12 0 16.64 16.58 16.64 16.42 16.66 5,572,093 92,231,977 16.553 9.413 9.379 9.413 9.289 9.425 9,849,826 9.3638 1.46%
2015-11-11 0 16.40 16.36 16.40 16.38 16.68 6,890,667 113,378,635 16.454 9.278 9.255 9.278 9.266 9.436 12,180,678 9.3081 -0.73%
2015-11-10 0 16.52 16.50 16.54 16.50 16.80 6,469,616 107,314,444 16.588 9.345 9.334 9.357 9.334 9.504 11,436,384 9.3836 -1.90%
2015-11-09 0 16.84 16.80 16.86 16.72 16.96 4,434,438 74,741,146 16.855 9.526 9.504 9.538 9.459 9.594 7,838,786 9.5348 0.60%
2015-11-06 0 16.74 16.74 16.82 16.72 17.14 7,078,267 119,449,859 16.876 9.470 9.470 9.515 9.459 9.696 12,512,300 9.5466 -2.56%
2015-11-05 0 17.18 17.14 17.20 17.04 17.40 5,047,146 87,002,713 17.238 9.719 9.696 9.730 9.640 9.843 8,921,874 9.7516 0.70%
2015-11-04 0 17.06 17.04 17.12 16.76 17.16 8,456,221 144,016,400 17.031 9.651 9.640 9.685 9.481 9.707 14,948,119 9.6344 1.79%
2015-11-03 0 16.76 16.74 16.78 16.74 17.18 9,445,547 159,517,270 16.888 9.481 9.470 9.493 9.470 9.719 16,696,957 9.5537 -0.95%
2015-11-02 0 16.92 16.90 16.92 16.90 17.44 8,609,876 147,098,227 17.085 9.572 9.560 9.572 9.560 9.866 15,219,736 9.6650 -3.97%
2015-10-30 0 17.62 17.60 17.62 17.42 17.80 9,543,610 168,325,758 17.638 9.968 9.956 9.968 9.855 10.07 16,870,303 9.9776 1.97%
2015-10-29 0 17.28 17.28 17.32 17.26 17.92 9,413,600 164,374,122 17.461 9.775 9.775 9.798 9.764 10.14 16,640,484 9.8780 -2.92%
2015-10-28 0 17.80 17.76 17.80 17.74 17.98 12,494,197 223,450,909 17.884 10.07 10.05 10.07 10.04 10.17 22,086,076 10.117 -0.11%
2015-10-27 0 17.82 17.78 17.86 17.74 18.26 15,289,743 273,858,168 17.911 10.08 10.06 10.10 10.04 10.33 27,027,781 10.132 -3.78%
2015-10-26 0 18.52 18.52 18.56 18.38 19.68 8,928,014 167,661,723 18.779 10.48 10.48 10.50 10.40 11.13 15,782,110 10.624 -4.83%
2015-10-23 0 19.46 19.42 19.50 19.34 19.70 6,115,889 119,176,063 19.486 11.01 10.99 11.03 10.94 11.14 10,811,098 11.023 1.14%
2015-10-22 0 19.24 19.24 19.26 19.14 19.68 5,140,581 99,175,166 19.293 10.88 10.88 10.90 10.83 11.13 9,087,040 10.914 -1.64%
2015-10-20 0 19.56 19.54 19.60 19.34 19.78 3,483,663 68,361,137 19.623 11.07 11.05 11.09 10.94 11.19 6,158,094 11.101 -0.20%
2015-10-19 0 19.60 19.58 19.62 19.20 19.62 2,890,568 56,266,715 19.466 11.09 11.08 11.10 10.86 11.10 5,109,676 11.012 2.08%
2015-10-16 0 19.20 19.14 19.28 18.98 19.90 12,003,661 231,617,439 19.296 10.86 10.83 10.91 10.74 11.26 21,218,952 10.916 -2.83%
2015-10-15 0 19.76 19.72 19.78 19.16 19.90 9,575,111 187,547,317 19.587 11.18 11.16 11.19 10.84 11.26 16,925,988 11.080 3.13%
2015-10-14 0 19.16 19.14 19.18 19.12 19.60 3,980,313 76,951,833 19.333 10.84 10.83 10.85 10.82 11.09 7,036,026 10.937 -1.84%
2015-10-13 0 19.52 19.38 19.52 19.04 19.54 5,550,172 107,746,501 19.413 11.04 10.96 11.04 10.77 11.05 9,811,076 10.982 1.04%
2015-10-12 0 19.32 19.26 19.32 18.94 19.40 5,005,148 96,235,188 19.227 10.93 10.90 10.93 10.71 10.97 8,847,634 10.877 1.15%
2015-10-09 0 19.10 19.04 19.12 18.94 19.56 6,118,685 117,689,463 19.234 10.80 10.77 10.82 10.71 11.07 10,816,041 10.881 -0.31%
2015-10-08 0 19.16 19.12 19.16 18.96 19.44 4,756,592 91,309,051 19.196 10.84 10.82 10.84 10.73 11.00 8,408,260 10.859 0.42%
2015-10-07 0 19.08 19.06 19.08 18.50 19.14 6,476,433 122,568,765 18.925 10.79 10.78 10.79 10.47 10.83 11,448,434 10.706 1.49%
2015-10-06 0 18.80 18.72 18.76 18.66 18.98 3,362,616 63,072,477 18.757 10.64 10.59 10.61 10.56 10.74 5,944,119 10.611 0.53%
2015-10-05 0 18.70 18.68 18.76 18.46 18.76 5,274,911 98,376,791 18.650 10.58 10.57 10.61 10.44 10.61 9,324,496 10.550 0.21%
2015-10-02 0 18.66 18.64 18.66 17.90 18.72 10,816,284 198,075,428 18.313 10.56 10.54 10.56 10.13 10.59 19,120,018 10.360 5.54%
2015-09-30 0 17.68 17.60 17.76 16.82 17.76 12,220,530 211,751,680 17.328 10.00 9.956 10.05 9.515 10.05 21,602,313 9.8023 4.62%
2015-09-29 0 16.90 16.92 17.00 16.82 17.38 8,825,587 149,623,000 16.953 9.560 9.572 9.617 9.515 9.832 15,601,049 9.5906 -5.59%
2015-09-25 0 17.90 17.82 17.88 17.52 17.90 4,145,650 73,531,618 17.737 10.13 10.08 10.11 9.911 10.13 7,328,293 10.034 0.79%
2015-09-24 0 17.76 17.74 17.78 17.66 17.96 4,695,513 83,476,431 17.778 10.05 10.04 10.06 9.990 10.16 8,300,290 10.057 0.23%
2015-09-23 0 17.72 17.68 17.74 17.50 18.10 6,257,000 111,024,360 17.744 10.02 10.00 10.04 9.900 10.24 11,060,541 10.038 -2.10%
2015-09-22 0 18.20 18.10 18.20 18.08 18.46 9,443,419 172,637,443 18.281 10.24 10.18 10.24 10.17 10.39 16,785,423 10.285 -0.33%
2015-09-21 0 18.26 18.20 18.24 18.12 18.58 8,576,975 156,408,164 18.236 10.27 10.24 10.26 10.19 10.45 15,245,342 10.259 -3.79%
2015-09-18 0 18.98 18.94 19.00 18.82 19.38 5,632,949 107,189,356 19.029 10.68 10.66 10.69 10.59 10.90 10,012,415 10.706 1.50%
2015-09-17 0 18.70 18.64 18.68 18.50 19.30 7,345,021 138,373,423 18.839 10.52 10.49 10.51 10.41 10.86 13,055,577 10.599 -1.68%
2015-09-16 0 19.02 19.00 19.06 18.02 19.06 12,497,597 232,149,978 18.576 10.70 10.69 10.72 10.14 10.72 22,214,142 10.451 3.59%
2015-09-15 0 18.36 18.34 18.42 18.26 19.36 6,694,345 124,848,211 18.650 10.33 10.32 10.36 10.27 10.89 11,899,018 10.492 -3.77%
2015-09-14 0 19.08 19.14 19.16 18.94 19.80 4,788,939 91,960,720 19.203 10.73 10.77 10.78 10.66 11.14 8,512,210 10.803 -2.45%
2015-09-11 0 19.56 19.50 19.56 19.00 19.80 7,740,609 151,295,755 19.546 11.00 10.97 11.00 10.69 11.14 13,758,724 10.996 3.93%
2015-09-10 0 18.82 18.76 18.80 18.38 19.20 7,006,308 131,908,835 18.827 10.59 10.55 10.58 10.34 10.80 12,453,524 10.592 -0.53%
2015-09-09 0 18.92 18.88 18.92 18.12 19.00 6,348,881 119,088,832 18.758 10.64 10.62 10.64 10.19 10.69 11,284,965 10.553 3.96%
2015-09-08 0 18.20 18.18 18.22 17.64 18.40 7,071,982 127,012,692 17.960 10.24 10.23 10.25 9.924 10.35 12,570,257 10.104 1.11%
2015-09-07 0 18.00 17.96 18.00 17.82 18.38 4,710,000 85,272,500 18.105 10.13 10.10 10.13 10.03 10.34 8,371,898 10.186 0.90%
2015-09-04 0 17.84 17.82 17.88 17.64 18.72 7,648,080 137,982,303 18.041 10.04 10.03 10.06 9.924 10.53 13,594,256 10.150 0.68%
2015-09-02 0 17.72 17.68 17.70 17.50 18.22 6,123,631 109,068,023 17.811 9.969 9.947 9.958 9.845 10.25 10,884,589 10.020 -1.88%
2015-09-01 0 18.06 18.04 18.06 18.00 19.10 8,176,499 150,717,794 18.433 10.16 10.15 10.16 10.13 10.75 14,533,507 10.370 -4.85%
2015-08-31 0 18.98 19.08 19.14 18.60 19.96 9,229,690 175,236,473 18.986 10.68 10.73 10.77 10.46 11.23 16,405,525 10.682 0.42%
2015-08-28 0 18.90 18.84 18.92 18.84 20.25 11,066,100 211,364,014 19.100 10.63 10.60 10.64 10.60 11.39 19,669,694 10.746 1.07%
2015-08-27 0 18.70 18.64 18.70 17.80 18.98 12,035,624 221,891,774 18.436 10.52 10.49 10.52 10.01 10.68 21,392,997 10.372 5.06%
2015-08-26 0 17.80 17.76 17.86 17.58 18.36 7,607,778 136,866,233 17.990 10.01 9.992 10.05 9.890 10.33 13,522,620 10.121 -1.87%
2015-08-25 0 18.14 18.12 18.16 17.62 19.30 8,175,976 149,729,105 18.313 10.21 10.19 10.22 9.913 10.86 14,532,577 10.303 -0.55%
2015-08-24 0 18.24 18.16 18.30 17.80 18.88 12,376,145 225,292,119 18.204 10.26 10.22 10.30 10.01 10.62 21,998,264 10.241 -3.80%
2015-08-21 0 18.96 18.96 19.00 18.82 19.74 8,042,828 153,145,890 19.041 10.67 10.67 10.69 10.59 11.11 14,295,910 10.713 -3.76%
2015-08-20 0 19.70 19.66 19.72 19.64 20.40 10,706,070 213,811,055 19.971 11.08 11.06 11.09 11.05 11.48 19,029,751 11.236 -0.20%
2015-08-19 0 19.74 19.70 19.80 19.70 21.00 9,450,797 191,778,889 20.292 11.11 11.08 11.14 11.08 11.81 16,798,537 11.416 -0.90%
2015-08-18 0 19.92 19.78 19.80 19.20 20.20 8,265,052 164,767,225 19.935 11.21 11.13 11.14 10.80 11.36 14,690,907 11.216 4.08%
2015-08-17 0 19.14 19.08 19.14 19.08 19.66 5,608,410 107,646,716 19.194 10.77 10.73 10.77 10.73 11.06 9,968,798 10.798 -0.62%
2015-08-14 0 19.26 19.22 19.24 19.16 19.94 8,177,328 158,172,427 19.343 10.84 10.81 10.82 10.78 11.22 14,534,980 10.882 -3.51%
2015-08-13 0 19.96 19.92 19.96 19.70 20.40 5,681,889 113,192,965 19.922 11.23 11.21 11.23 11.08 11.48 10,099,405 11.208 -0.70%
2015-08-12 0 20.10 20.05 20.15 19.88 20.80 3,287,656 65,967,768 20.065 11.31 11.28 11.34 11.18 11.70 5,843,720 11.289 -2.90%
2015-08-11 0 20.70 20.65 20.70 20.30 20.95 4,978,515 102,753,299 20.639 11.65 11.62 11.65 11.42 11.79 8,849,176 11.612 1.22%
2015-08-10 0 20.45 20.40 20.55 19.64 20.65 1,865,378 37,634,438 20.175 11.51 11.48 11.56 11.05 11.62 3,315,659 11.351 1.49%
2015-08-07 0 20.15 20.10 20.25 19.70 20.45 5,397,926 108,452,097 20.091 11.34 11.31 11.39 11.08 11.51 9,594,668 11.303 -0.49%
2015-08-06 0 20.25 20.15 20.20 20.15 21.00 2,774,186 56,758,521 20.460 11.39 11.34 11.36 11.34 11.81 4,931,041 11.510 -3.80%
2015-08-05 0 21.05 21.05 21.15 20.80 21.15 3,075,217 64,592,319 21.004 11.84 11.84 11.90 11.70 11.90 5,466,115 11.817 -0.47%
2015-08-04 0 21.15 21.10 21.15 19.98 21.25 7,838,612 163,516,366 20.860 11.90 11.87 11.90 11.24 11.96 13,932,922 11.736 4.70%
2015-08-03 0 20.20 20.20 20.25 19.70 20.25 4,878,031 97,703,729 20.029 11.36 11.36 11.39 11.08 11.39 8,670,569 11.268 1.30%
2015-07-31 0 19.94 19.86 19.96 19.56 19.96 5,273,929 104,309,322 19.778 11.22 11.17 11.23 11.00 11.23 9,374,267 11.127 1.32%
2015-07-30 0 19.68 19.60 19.70 19.30 19.76 3,478,350 68,338,847 19.647 11.07 11.03 11.08 10.86 11.12 6,182,673 11.053 1.55%
2015-07-29 0 19.38 19.38 19.40 19.20 19.52 5,224,938 101,045,022 19.339 10.90 10.90 10.91 10.80 10.98 9,287,186 10.880 -0.41%
2015-07-28 0 19.46 19.44 19.46 18.80 19.96 5,754,165 112,083,675 19.479 10.95 10.94 10.95 10.58 11.23 10,227,873 10.959 1.04%
2015-07-27 0 19.26 19.24 19.28 19.12 20.50 5,147,827 100,837,200 19.588 10.84 10.82 10.85 10.76 11.53 9,150,124 11.020 -6.28%
2015-07-24 0 20.55 20.50 20.60 20.20 20.90 3,159,200 65,025,909 20.583 11.56 11.53 11.59 11.36 11.76 5,615,393 11.580 -0.24%
2015-07-23 0 20.60 20.60 20.65 20.30 20.70 2,170,000 44,563,701 20.536 11.59 11.59 11.62 11.42 11.65 3,857,117 11.554 0.49%
2015-07-22 0 20.50 20.50 20.60 20.35 20.80 1,704,678 34,956,598 20.506 11.53 11.53 11.59 11.45 11.70 3,030,019 11.537 -1.20%
2015-07-21 0 20.75 20.70 20.80 20.40 20.95 2,545,620 52,686,113 20.697 11.67 11.65 11.70 11.48 11.79 4,524,771 11.644 1.22%
2015-07-20 0 20.50 20.50 20.55 20.35 20.85 2,587,384 52,929,094 20.457 11.53 11.53 11.56 11.45 11.73 4,599,005 11.509 -0.49%
2015-07-17 0 20.60 20.55 20.65 20.25 20.95 5,909,680 121,521,492 20.563 11.59 11.56 11.62 11.39 11.79 10,504,297 11.569 -1.44%
2015-07-16 0 20.90 20.85 20.95 20.10 20.95 3,379,104 69,668,466 20.617 11.76 11.73 11.79 11.31 11.79 6,006,266 11.599 1.70%
2015-07-15 0 20.55 20.50 20.65 20.40 20.85 4,950,562 101,694,867 20.542 11.56 11.53 11.62 11.48 11.73 8,799,490 11.557 0.00%
2015-07-14 0 20.55 20.55 20.60 20.10 20.70 4,542,458 92,833,673 20.437 11.56 11.56 11.59 11.31 11.65 8,074,097 11.498 -1.44%
2015-07-13 0 20.85 20.80 20.85 19.56 20.90 4,867,890 99,270,020 20.393 11.73 11.70 11.73 11.00 11.76 8,652,543 11.473 4.56%
2015-07-10 0 19.94 20.00 20.05 19.38 20.15 10,278,031 204,824,809 19.928 11.22 11.25 11.28 10.90 11.34 18,268,923 11.212 0.91%
2015-07-09 0 19.76 19.72 19.76 17.60 20.15 9,129,708 176,734,183 19.358 11.12 11.09 11.12 9.902 11.34 16,227,810 10.891 5.89%
2015-07-08 0 18.66 18.64 18.80 17.66 19.82 9,371,774 175,317,007 18.707 10.50 10.49 10.58 9.935 11.15 16,658,076 10.524 -6.51%
2015-07-07 0 19.96 19.90 19.96 19.82 20.35 5,904,501 118,162,214 20.012 11.23 11.20 11.23 11.15 11.45 10,495,091 11.259 -0.20%
2015-07-06 0 20.00 20.00 20.10 19.70 21.50 8,006,833 162,717,270 20.322 11.25 11.25 11.31 11.08 12.10 14,231,930 11.433 -4.53%
2015-07-03 0 20.95 20.80 20.95 20.70 21.40 2,857,640 59,876,138 20.953 11.79 11.70 11.79 11.65 12.04 5,079,378 11.788 -2.10%
2015-07-02 0 21.40 21.30 21.50 21.35 22.30 8,422,017 183,851,921 21.830 12.04 11.98 12.10 12.01 12.55 14,969,908 12.281 -1.15%
2015-06-30 0 21.65 21.50 21.65 21.10 22.10 5,470,962 118,353,984 21.633 12.18 12.10 12.18 11.87 12.43 9,724,487 12.171 0.93%
2015-06-29 0 21.45 21.45 21.50 21.00 21.95 6,851,837 147,130,856 21.473 12.07 12.07 12.10 11.81 12.35 12,178,956 12.081 0.70%
2015-06-26 0 21.30 21.25 21.35 21.05 22.45 10,933,948 235,402,443 21.530 11.98 11.96 12.01 11.84 12.63 19,434,798 12.112 -5.12%
2015-06-25 0 22.45 22.35 22.45 21.80 22.50 4,243,119 94,910,596 22.368 12.63 12.57 12.63 12.26 12.66 7,542,030 12.584 0.45%
2015-06-24 0 22.35 22.25 22.35 21.45 22.35 5,296,195 117,392,090 22.165 12.57 12.52 12.57 12.07 12.57 9,413,844 12.470 3.00%
2015-06-23 0 21.70 21.70 21.75 20.70 21.80 6,151,558 131,873,526 21.437 12.21 12.21 12.24 11.65 12.26 10,934,229 12.061 3.83%
2015-06-22 0 20.90 20.90 20.95 20.55 21.00 3,813,987 79,302,665 20.793 11.76 11.76 11.79 11.56 11.81 6,779,259 11.698 2.20%
2015-06-19 0 20.45 20.45 20.50 20.35 21.10 7,498,591 154,637,745 20.622 11.51 11.51 11.53 11.45 11.87 13,328,543 11.602 -2.85%
2015-06-18 0 21.05 20.95 21.05 20.85 21.45 2,579,552 54,373,301 21.079 11.84 11.79 11.84 11.73 12.07 4,585,084 11.859 -2.09%
2015-06-17 0 21.50 21.45 21.55 20.70 21.80 5,397,981 114,701,009 21.249 12.10 12.07 12.12 11.65 12.26 9,594,766 11.955 0.94%
2015-06-16 0 21.30 21.30 21.35 21.15 21.55 5,957,746 126,928,588 21.305 11.98 11.98 12.01 11.90 12.12 10,589,733 11.986 -2.96%
2015-06-15 0 21.95 21.85 21.95 21.35 22.00 5,113,341 111,218,294 21.751 12.35 12.29 12.35 12.01 12.38 9,088,826 12.237 1.62%
2015-06-12 0 21.60 21.55 21.60 21.25 22.05 4,121,121 88,517,025 21.479 12.15 12.12 12.15 11.96 12.41 7,325,181 12.084 -0.69%
2015-06-11 0 21.75 21.70 21.80 21.35 22.00 7,898,275 170,839,932 21.630 12.24 12.21 12.26 12.01 12.38 14,038,971 12.169 -0.00%
2015-06-10 0 22.45 22.40 22.50 22.10 22.90 9,144,828 207,149,016 22.652 12.24 12.21 12.26 12.05 12.48 16,777,825 12.347 0.90%
2015-06-09 0 22.25 22.30 22.35 22.00 22.50 5,909,738 131,582,900 22.265 12.13 12.15 12.18 11.99 12.26 10,842,473 12.136 0.45%
2015-06-08 0 22.15 22.10 22.20 21.90 22.30 3,776,713 83,271,644 22.049 12.07 12.05 12.10 11.94 12.15 6,929,056 12.018 0.00%
2015-06-05 0 22.15 22.10 22.25 22.05 22.50 1,953,090 43,496,047 22.270 12.07 12.05 12.13 12.02 12.26 3,583,293 12.139 -0.67%
2015-06-04 0 22.30 22.20 22.30 21.80 22.60 5,783,057 129,140,026 22.331 12.15 12.10 12.15 11.88 12.32 10,610,054 12.171 0.22%
2015-06-03 0 22.25 22.25 22.40 21.80 22.40 5,234,639 116,348,764 22.227 12.13 12.13 12.21 11.88 12.21 9,603,883 12.115 0.45%
2015-06-02 0 22.15 22.15 22.20 21.85 22.35 3,137,535 69,324,968 22.095 12.07 12.07 12.10 11.91 12.18 5,756,370 12.043 -0.67%
2015-06-01 0 22.30 22.20 22.25 21.55 22.50 6,737,427 149,202,106 22.145 12.15 12.10 12.13 11.75 12.26 12,361,016 12.070 3.48%
2015-05-29 0 21.55 21.60 21.75 21.45 22.10 10,695,777 231,357,359 21.631 11.75 11.77 11.85 11.69 12.05 19,623,318 11.790 -0.92%
2015-05-28 0 21.75 21.75 21.80 21.55 22.80 7,966,321 175,424,634 22.021 11.85 11.85 11.88 11.75 12.43 14,615,642 12.003 -4.19%
2015-05-27 0 22.70 22.70 22.80 22.20 22.85 3,938,104 89,470,462 22.719 12.37 12.37 12.43 12.10 12.45 7,225,157 12.383 0.89%
2015-05-26 0 22.50 22.40 22.50 22.10 22.95 5,309,060 119,737,112 22.553 12.26 12.21 12.26 12.05 12.51 9,740,421 12.293 0.45%
2015-05-22 0 22.40 22.30 22.40 22.00 22.60 2,897,411 64,922,975 22.407 12.21 12.15 12.21 11.99 12.32 5,315,819 12.213 1.82%
2015-05-21 0 22.00 22.00 22.10 21.90 22.75 3,368,120 74,441,137 22.102 11.99 11.99 12.05 11.94 12.40 6,179,419 12.047 -2.44%
2015-05-20 0 22.55 22.35 22.60 22.00 22.60 3,678,337 82,379,579 22.396 12.29 12.18 12.32 11.99 12.32 6,748,568 12.207 1.81%
2015-05-19 0 22.15 22.15 22.20 22.00 22.45 3,149,139 69,692,040 22.131 12.07 12.07 12.10 11.99 12.24 5,777,659 12.062 -0.89%
2015-05-18 0 22.35 22.20 22.35 22.10 22.60 3,505,417 78,279,118 22.331 12.18 12.10 12.18 12.05 12.32 6,431,315 12.172 0.00%
2015-05-15 0 22.35 22.25 22.40 21.90 22.40 4,791,171 106,321,037 22.191 12.18 12.13 12.21 11.94 12.21 8,790,261 12.095 0.68%
2015-05-14 0 22.20 22.10 22.20 21.80 22.40 6,735,962 149,289,426 22.163 12.10 12.05 12.10 11.88 12.21 12,358,329 12.080 0.68%
2015-05-13 0 22.05 21.95 22.00 21.95 22.50 8,995,815 200,186,754 22.253 12.02 11.96 11.99 11.96 12.26 16,504,434 12.129 -2.22%
2015-05-12 0 22.55 22.55 22.65 22.40 23.10 6,620,830 150,843,874 22.783 12.29 12.29 12.35 12.21 12.59 12,147,098 12.418 -0.22%
2015-05-11 0 22.60 22.60 22.65 22.45 22.90 6,961,304 157,875,459 22.679 12.32 12.32 12.35 12.24 12.48 12,771,759 12.361 0.44%
2015-05-08 0 22.50 22.45 22.55 22.05 22.75 3,995,598 89,522,712 22.405 12.26 12.24 12.29 12.02 12.40 7,330,640 12.212 -0.44%
2015-05-07 0 22.60 22.55 22.65 22.15 23.20 7,058,087 159,421,645 22.587 12.32 12.29 12.35 12.07 12.65 12,949,325 12.311 -1.09%
2015-05-06 0 22.85 22.75 22.95 22.70 23.45 8,494,821 195,722,067 23.040 12.45 12.40 12.51 12.37 12.78 15,585,270 12.558 -4.39%
2015-05-05 0 23.90 23.85 23.95 23.60 24.35 5,738,658 136,840,763 23.845 13.03 13.00 13.05 12.86 13.27 10,528,596 12.997 -0.62%
2015-05-04 0 24.05 24.05 24.10 23.35 24.35 8,029,357 191,051,078 23.794 13.11 13.11 13.14 12.73 13.27 14,731,293 12.969 2.56%
2015-04-30 0 23.45 23.40 23.55 23.15 23.75 9,824,478 229,772,929 23.388 12.78 12.75 12.84 12.62 12.95 18,024,764 12.748 -1.88%
2015-04-29 0 23.90 23.90 24.00 23.30 24.00 6,733,132 160,312,136 23.809 13.03 13.03 13.08 12.70 13.08 12,353,136 12.977 2.14%
2015-04-28 0 23.40 23.35 23.45 22.80 23.70 4,672,130 108,892,907 23.307 12.75 12.73 12.78 12.43 12.92 8,571,859 12.704 -1.47%
2015-04-27 0 23.75 23.55 23.70 23.15 23.80 4,461,939 105,141,384 23.564 12.95 12.84 12.92 12.62 12.97 8,186,226 12.844 1.93%
2015-04-24 0 23.30 23.30 23.40 23.15 24.00 6,527,858 152,311,496 23.333 12.70 12.70 12.75 12.62 13.08 11,976,524 12.718 -1.48%
2015-04-23 0 23.65 23.60 23.65 23.25 24.00 8,071,617 190,881,993 23.649 12.89 12.86 12.89 12.67 13.08 14,808,827 12.890 -0.42%
2015-04-22 0 23.75 23.70 24.00 21.35 24.45 27,216,229 637,680,870 23.430 12.95 12.92 13.08 11.64 13.33 49,933,046 12.771 12.29%
2015-04-21 0 21.15 21.10 21.20 20.65 21.20 5,718,235 119,922,240 20.972 11.53 11.50 11.56 11.26 11.56 10,491,126 11.431 2.67%
2015-04-20 0 20.60 20.45 20.60 20.25 21.00 8,538,083 176,134,052 20.629 11.23 11.15 11.23 11.04 11.45 15,664,642 11.244 0.49%
2015-04-17 0 20.50 20.45 20.60 20.25 21.00 9,063,090 185,993,481 20.522 11.17 11.15 11.23 11.04 11.45 16,627,862 11.186 -2.38%
2015-04-16 0 21.00 20.95 21.05 20.30 21.05 4,536,213 94,648,596 20.865 11.45 11.42 11.47 11.06 11.47 8,322,495 11.373 1.69%
2015-04-15 0 20.65 20.60 20.70 20.40 20.85 10,177,434 209,808,004 20.615 11.26 11.23 11.28 11.12 11.36 18,672,325 11.236 -0.96%
2015-04-14 0 20.85 20.85 20.90 20.55 21.35 8,421,392 176,146,310 20.917 11.36 11.36 11.39 11.20 11.64 15,450,552 11.401 1.46%
2015-04-13 0 20.55 20.45 20.55 20.45 21.50 12,635,371 262,017,586 20.737 11.20 11.15 11.20 11.15 11.72 23,181,851 11.303 -2.61%
2015-04-10 0 21.10 21.05 21.20 20.75 21.90 10,274,240 217,285,318 21.149 11.50 11.47 11.56 11.31 11.94 18,849,933 11.527 -0.71%
2015-04-09 0 21.25 21.20 21.30 20.65 21.90 11,600,954 246,426,977 21.242 11.58 11.56 11.61 11.26 11.94 21,284,028 11.578 2.91%
2015-04-08 0 20.65 20.60 20.70 20.35 20.90 9,708,782 199,962,807 20.596 11.26 11.23 11.28 11.09 11.39 17,812,499 11.226 2.74%
2015-04-02 0 20.10 20.10 20.15 19.90 20.50 7,951,898 159,863,172 20.104 10.96 10.96 10.98 10.85 11.17 14,589,181 10.958 0.25%
2015-04-01 0 20.05 19.98 20.05 19.66 20.35 13,326,428 263,951,132 19.807 10.93 10.89 10.93 10.72 11.09 24,449,719 10.796 3.03%
2015-03-31 0 19.46 19.44 19.56 19.20 19.56 12,465,990 241,728,068 19.391 10.61 10.60 10.66 10.47 10.66 22,871,091 10.569 1.35%
2015-03-30 0 19.20 19.20 19.28 19.02 19.86 10,988,749 212,082,873 19.300 10.47 10.47 10.51 10.37 10.82 20,160,828 10.520 -1.03%
2015-03-27 0 19.40 19.30 19.42 19.06 19.42 3,686,907 70,998,000 19.257 10.57 10.52 10.58 10.39 10.58 6,764,291 10.496 0.83%
2015-03-26 0 19.24 19.22 19.28 19.04 19.42 4,124,448 79,526,398 19.282 10.49 10.48 10.51 10.38 10.58 7,567,038 10.510 0.21%
2015-03-25 0 19.20 19.06 19.20 18.82 19.30 10,931,036 208,780,249 19.100 10.47 10.39 10.47 10.26 10.52 20,054,943 10.410 1.05%
2015-03-24 0 19.00 18.98 19.08 18.88 19.42 8,280,873 157,667,841 19.040 10.36 10.35 10.40 10.29 10.58 15,192,744 10.378 -1.04%
2015-03-23 0 19.20 19.14 19.26 18.84 19.32 10,119,097 193,577,341 19.130 10.47 10.43 10.50 10.27 10.53 18,565,295 10.427 0.31%
2015-03-20 0 19.14 19.10 19.18 18.58 19.92 14,905,029 284,153,248 19.064 10.43 10.41 10.45 10.13 10.86 27,345,945 10.391 -2.84%
2015-03-19 0 19.70 19.58 19.76 18.92 19.76 10,086,554 195,553,923 19.388 10.74 10.67 10.77 10.31 10.77 18,505,590 10.567 2.39%
2015-03-18 0 19.24 19.22 19.30 18.80 19.62 6,575,302 126,790,434 19.283 10.49 10.48 10.52 10.25 10.69 12,063,569 10.510 1.91%
2015-03-17 0 18.88 18.82 18.92 18.50 18.94 11,931,000 223,778,843 18.756 10.29 10.26 10.31 10.08 10.32 21,889,556 10.223 3.06%
2015-03-16 0 18.32 18.28 18.32 18.02 18.36 5,054,044 91,936,126 18.191 9.985 9.964 9.985 9.822 10.01 9,272,549 9.9149 0.55%
2015-03-13 0 18.22 18.18 18.20 18.04 18.36 14,455,084 263,651,488 18.239 9.931 9.909 9.920 9.833 10.01 26,520,440 9.9414 -2.04%
2015-03-12 0 18.60 18.60 18.64 18.20 18.80 11,097,059 204,911,573 18.465 10.14 10.14 10.16 9.920 10.25 20,359,542 10.065 -3.23%
2015-03-11 0 19.22 19.20 19.30 19.18 19.82 6,271,317 121,792,816 19.421 10.48 10.47 10.52 10.45 10.80 11,505,854 10.585 -2.44%
2015-03-10 0 19.70 19.66 19.70 19.46 19.76 5,233,871 102,541,488 19.592 10.74 10.72 10.74 10.61 10.77 9,602,474 10.679 0.20%
2015-03-09 0 19.66 19.64 19.66 19.56 19.78 2,664,102 52,361,969 19.655 10.72 10.70 10.72 10.66 10.78 4,887,772 10.713 0.00%
2015-03-06 0 19.66 19.64 19.68 19.62 19.88 4,636,146 91,359,546 19.706 10.72 10.70 10.73 10.69 10.84 8,505,840 10.741 -0.30%
2015-03-05 0 19.72 19.72 19.78 19.70 19.92 5,339,366 105,475,895 19.754 10.75 10.75 10.78 10.74 10.86 9,796,023 10.767 -0.30%
2015-03-04 0 19.78 19.76 19.80 19.60 19.94 5,896,277 116,832,845 19.815 10.78 10.77 10.79 10.68 10.87 10,817,776 10.800 0.30%
2015-03-03 0 19.72 19.74 19.76 19.70 20.35 6,075,834 121,107,759 19.933 10.75 10.76 10.77 10.74 11.09 11,147,205 10.864 -1.40%
2015-03-02 0 20.00 19.96 20.05 19.82 20.75 6,312,861 126,715,488 20.073 10.90 10.88 10.93 10.80 11.31 11,582,074 10.941 -2.68%
2015-02-27 0 20.55 20.35 20.50 20.30 20.80 5,856,185 120,575,496 20.589 11.20 11.09 11.17 11.06 11.34 10,744,220 11.222 0.49%
2015-02-26 0 20.45 20.45 20.50 20.30 20.55 4,421,000 90,366,200 20.440 11.15 11.15 11.17 11.06 11.20 8,111,116 11.141 0.25%
2015-02-25 0 20.40 20.30 20.40 20.15 20.40 3,433,585 69,723,981 20.307 11.12 11.06 11.12 10.98 11.12 6,299,527 11.068 1.49%
2015-02-24 0 20.10 20.15 20.20 20.05 20.30 2,347,033 47,318,688 20.161 10.96 10.98 11.01 10.93 11.06 4,306,052 10.989 0.00%
2015-02-23 0 20.10 20.10 20.15 19.92 20.30 4,009,660 80,732,587 20.135 10.96 10.96 10.98 10.86 11.06 7,356,439 10.974 0.00%
2015-02-18 0 20.10 20.05 20.10 19.78 20.20 2,417,567 48,544,908 20.080 10.96 10.93 10.96 10.78 11.01 4,435,460 10.945 1.01%
2015-02-17 0 19.90 19.86 19.92 19.82 20.05 4,532,285 90,236,002 19.910 10.85 10.82 10.86 10.80 10.93 8,315,288 10.852 -0.10%
2015-02-16 0 19.92 19.88 19.92 19.74 20.10 2,795,985 55,675,384 19.913 10.86 10.84 10.86 10.76 10.96 5,129,735 10.853 0.00%
2015-02-13 0 19.92 19.88 19.94 19.58 19.98 5,080,326 100,826,955 19.847 10.86 10.84 10.87 10.67 10.89 9,320,768 10.817 0.30%
2015-02-12 0 19.86 19.84 19.90 19.72 19.98 3,168,370 62,912,836 19.857 10.82 10.81 10.85 10.75 10.89 5,812,942 10.823 -0.60%
2015-02-11 0 19.98 19.94 19.98 19.68 20.30 10,548,746 210,279,305 19.934 10.89 10.87 10.89 10.73 11.06 19,353,564 10.865 0.30%
2015-02-10 0 19.92 19.90 20.00 19.50 20.15 7,246,598 144,109,998 19.887 10.86 10.85 10.90 10.63 10.98 13,295,182 10.839 1.74%
2015-02-09 0 19.58 19.56 19.58 19.42 19.74 7,290,843 143,143,406 19.633 10.67 10.66 10.67 10.58 10.76 13,376,357 10.701 -0.71%
2015-02-06 0 19.72 19.70 19.72 19.38 20.50 13,855,529 273,223,214 19.719 10.75 10.74 10.75 10.56 11.17 25,420,449 10.748 -1.40%
2015-02-05 0 20.00 19.92 20.00 19.70 21.10 21,167,386 423,626,009 20.013 10.90 10.86 10.90 10.74 11.50 38,835,360 10.908 -6.32%
2015-02-04 0 21.35 21.35 21.40 21.05 21.70 5,188,520 110,680,766 21.332 11.64 11.64 11.66 11.47 11.83 9,519,269 11.627 -0.23%
2015-02-03 0 21.40 21.30 21.40 20.85 21.75 4,398,785 93,628,790 21.285 11.66 11.61 11.66 11.36 11.85 8,070,359 11.602 -0.93%
2015-02-02 0 21.60 21.50 21.65 21.20 22.40 5,554,706 120,006,128 21.604 11.77 11.72 11.80 11.56 12.21 10,191,103 11.776 -1.37%
2015-01-30 0 21.90 21.80 22.00 21.65 22.30 6,157,259 135,374,011 21.986 11.94 11.88 11.99 11.80 12.15 11,296,594 11.984 0.23%
2015-01-29 0 21.85 21.85 21.90 21.80 22.65 8,365,052 185,732,895 22.203 11.91 11.91 11.94 11.88 12.35 15,347,186 12.102 -4.17%
2015-01-28 0 22.80 22.80 22.85 21.20 22.90 14,820,825 329,949,545 22.263 12.43 12.43 12.45 11.56 12.48 27,191,457 12.134 6.54%
2015-01-27 0 21.40 21.30 21.45 20.85 21.60 3,658,200 77,587,717 21.209 11.66 11.61 11.69 11.36 11.77 6,711,623 11.560 2.15%
2015-01-26 0 20.95 20.95 21.00 20.65 21.25 3,187,449 66,652,008 20.911 11.42 11.42 11.45 11.26 11.58 5,847,946 11.398 -0.71%
2015-01-23 0 21.10 21.05 21.10 20.80 21.45 11,794,022 249,029,485 21.115 11.50 11.47 11.50 11.34 11.69 21,638,245 11.509 0.24%
2015-01-22 0 21.05 21.05 21.10 20.65 22.00 6,822,700 143,667,424 21.057 11.47 11.47 11.50 11.26 11.99 12,517,465 11.477 0.48%
2015-01-21 0 20.95 20.85 20.95 20.25 20.95 6,648,732 137,330,922 20.655 11.42 11.36 11.42 11.04 11.42 12,198,289 11.258 2.70%
2015-01-20 0 20.40 20.30 20.40 20.05 20.45 4,277,380 86,527,883 20.229 11.12 11.06 11.12 10.93 11.15 7,847,620 11.026 -0.73%
2015-01-19 0 20.55 20.50 20.55 20.15 20.85 5,484,939 112,622,997 20.533 11.20 11.17 11.20 10.98 11.36 10,063,103 11.192 0.98%
2015-01-16 0 20.35 20.35 20.45 20.05 20.55 3,797,935 77,337,648 20.363 11.09 11.09 11.15 10.93 11.20 6,967,992 11.099 0.99%
2015-01-15 0 20.15 20.15 20.20 19.86 20.25 6,216,173 124,329,068 20.001 10.98 10.98 11.01 10.82 11.04 11,404,683 10.902 1.46%
2015-01-14 0 19.86 19.86 19.88 19.84 20.30 9,059,568 181,252,547 20.007 10.82 10.82 10.84 10.81 11.06 16,621,400 10.905 -0.70%
2015-01-13 0 20.00 20.05 20.10 19.96 20.40 5,436,295 109,019,937 20.054 10.90 10.93 10.96 10.88 11.12 9,973,857 10.931 -0.25%
2015-01-12 0 20.05 20.05 20.10 19.88 20.30 3,872,000 77,603,840 20.042 10.93 10.93 10.96 10.84 11.06 7,103,877 10.924 0.86%
2015-01-09 0 19.88 19.88 19.90 19.82 20.20 7,929,360 158,113,513 19.940 10.84 10.84 10.85 10.80 11.01 14,547,831 10.869 -0.50%
2015-01-08 0 19.98 19.98 20.05 19.46 20.10 9,789,448 193,177,733 19.733 10.89 10.89 10.93 10.61 10.96 17,960,495 10.756 2.46%
2015-01-07 0 19.50 19.50 19.60 19.44 19.78 4,298,175 84,234,621 19.598 10.63 10.63 10.68 10.60 10.78 7,885,772 10.682 -0.20%
2015-01-06 0 19.54 19.50 19.56 19.12 19.66 7,509,039 145,059,531 19.318 10.65 10.63 10.66 10.42 10.72 13,776,677 10.529 -0.31%
2015-01-05 0 19.60 19.58 19.66 19.44 19.94 7,872,836 154,629,074 19.641 10.68 10.67 10.72 10.60 10.87 14,444,127 10.705 -1.61%
2015-01-02 0 19.92 19.88 19.92 19.54 20.00 2,246,694 44,522,703 19.817 10.86 10.84 10.86 10.65 10.90 4,121,962 10.801 -0.40%
2014-12-31 0 20.00 20.05 20.15 19.64 20.25 4,112,912 82,179,921 19.981 10.90 10.93 10.98 10.70 11.04 7,545,874 10.891 1.73%
2014-12-30 0 19.66 19.60 19.68 19.42 19.94 6,331,771 124,209,123 19.617 10.72 10.68 10.73 10.58 10.87 11,616,768 10.692 -1.50%
2014-12-29 0 19.96 19.94 19.96 19.80 20.10 8,286,040 165,083,444 19.923 10.88 10.87 10.88 10.79 10.96 15,202,224 10.859 0.50%
2014-12-24 0 19.86 19.82 19.88 19.72 20.15 4,178,545 82,863,648 19.831 10.82 10.80 10.84 10.75 10.98 7,666,289 10.809 -1.68%
2014-12-23 0 20.20 20.15 20.25 20.10 20.80 5,522,880 112,248,619 20.324 11.01 10.98 11.04 10.96 11.34 10,132,712 11.078 -0.98%
2014-12-22 0 20.40 20.40 20.60 20.10 21.00 11,168,000 229,755,506 20.573 11.12 11.12 11.23 10.96 11.45 20,489,696 11.213 1.24%
2014-12-19 0 20.15 20.10 20.15 19.74 20.30 9,343,861 186,524,305 19.962 10.98 10.96 10.98 10.76 11.06 17,142,986 10.881 2.08%
2014-12-18 0 19.74 19.70 19.78 19.38 19.78 5,210,662 101,891,670 19.555 10.76 10.74 10.78 10.56 10.78 9,559,893 10.658 1.65%
2014-12-17 0 19.42 19.40 19.50 19.16 19.68 4,863,817 94,528,848 19.435 10.58 10.57 10.63 10.44 10.73 8,923,543 10.593 -0.31%
2014-12-16 0 19.48 19.44 19.58 19.26 20.05 4,994,230 97,726,332 19.568 10.62 10.60 10.67 10.50 10.93 9,162,809 10.666 -2.84%
2014-12-15 0 20.05 20.00 20.05 19.74 20.30 2,152,961 43,043,628 19.993 10.93 10.90 10.93 10.76 11.06 3,949,992 10.897 -1.47%
2014-12-12 0 20.35 20.30 20.40 19.80 20.45 6,071,513 123,203,326 20.292 11.09 11.06 11.12 10.79 11.15 11,139,278 11.060 0.49%
2014-12-11 0 20.25 20.30 20.35 20.20 20.55 6,823,499 139,411,742 20.431 11.04 11.06 11.09 11.01 11.20 12,518,931 11.136 -2.88%
2014-12-10 0 20.85 20.80 20.90 20.70 21.10 6,054,000 126,241,429 20.853 11.36 11.34 11.39 11.28 11.50 11,107,147 11.366 0.24%
2014-12-09 0 20.80 20.75 20.85 20.70 21.25 5,591,594 116,883,719 20.904 11.34 11.31 11.36 11.28 11.58 10,258,780 11.394 0.00%
2014-12-08 0 20.80 20.80 20.85 20.70 21.10 6,790,495 141,722,114 20.871 11.34 11.34 11.36 11.28 11.50 12,458,379 11.376 -1.42%
2014-12-05 0 21.10 21.10 21.20 20.85 21.30 8,462,400 178,151,962 21.052 11.50 11.50 11.56 11.36 11.61 15,525,788 11.475 0.48%
2014-12-04 0 21.00 20.95 21.05 20.70 21.35 7,230,726 151,872,208 21.004 11.45 11.42 11.47 11.28 11.64 13,266,062 11.448 1.69%
2014-12-03 0 20.65 20.65 20.75 20.65 22.35 9,498,014 200,358,396 21.095 11.26 11.26 11.31 11.26 12.18 17,425,808 11.498 -5.49%
2014-12-02 0 21.85 21.75 21.90 21.60 22.80 10,539,626 233,624,123 22.166 11.91 11.85 11.94 11.77 12.43 19,336,831 12.082 -1.80%
2014-12-01 0 22.25 22.15 22.30 22.10 22.75 15,101,257 338,529,421 22.417 12.13 12.07 12.15 12.05 12.40 27,705,960 12.219 -1.55%
2014-11-28 0 22.60 22.60 22.65 22.55 22.90 6,426,042 145,377,520 22.623 12.32 12.32 12.35 12.29 12.48 11,789,725 12.331 -0.22%
2014-11-27 0 22.65 22.65 22.70 22.15 22.80 6,513,016 147,521,139 22.650 12.35 12.35 12.37 12.07 12.43 11,949,294 12.346 2.26%
2014-11-26 0 22.15 22.10 22.25 22.00 22.35 8,635,926 191,444,967 22.168 12.07 12.05 12.13 11.99 12.18 15,844,153 12.083 0.45%
2014-11-25 0 22.05 22.05 22.10 21.75 22.20 11,982,733 264,198,397 22.048 12.02 12.02 12.05 11.85 12.10 21,984,469 12.018 2.32%
2014-11-24 0 21.55 21.70 21.85 21.40 21.90 15,676,437 339,668,126 21.667 11.75 11.83 11.91 11.66 11.94 28,761,231 11.810 5.64%
2014-11-21 0 20.40 20.25 20.35 20.20 20.65 14,861,135 303,741,986 20.439 11.12 11.04 11.09 11.01 11.26 27,265,413 11.140 -0.24%
2014-11-20 0 20.45 20.40 20.45 20.20 20.70 9,551,530 195,912,161 20.511 11.15 11.12 11.15 11.01 11.28 17,523,992 11.180 -1.21%
2014-11-19 0 20.70 20.65 20.70 20.45 20.95 4,500,177 93,115,905 20.692 11.28 11.26 11.28 11.15 11.42 8,256,381 11.278 -1.43%
2014-11-18 0 21.00 20.95 21.00 20.90 21.40 4,082,200 85,991,774 21.065 11.45 11.42 11.45 11.39 11.66 7,489,527 11.482 -0.24%
2014-11-17 0 21.05 21.05 21.15 21.05 21.70 4,120,469 87,993,810 21.355 11.47 11.47 11.53 11.47 11.83 7,559,738 11.640 -2.55%
2014-11-14 0 21.60 21.60 21.70 21.20 21.70 1,619,848 34,940,417 21.570 11.77 11.77 11.83 11.56 11.83 2,971,901 11.757 1.17%
2014-11-13 0 21.35 21.30 21.40 21.10 21.55 2,787,774 59,477,049 21.335 11.64 11.61 11.66 11.50 11.75 5,114,671 11.629 -0.23%
2014-11-12 0 21.40 21.35 21.50 21.05 21.55 4,012,099 85,399,600 21.286 11.66 11.64 11.72 11.47 11.75 7,360,914 11.602 -0.23%
2014-11-11 0 21.45 21.35 21.45 21.20 21.75 2,636,655 56,556,136 21.450 11.69 11.64 11.69 11.56 11.85 4,837,416 11.691 -0.46%
2014-11-10 0 21.55 21.45 21.55 21.40 21.90 4,743,548 102,118,859 21.528 11.75 11.69 11.75 11.66 11.94 8,702,888 11.734 3.11%
2014-11-07 0 20.90 20.90 20.95 20.90 21.50 8,041,696 170,311,620 21.179 11.39 11.39 11.42 11.39 11.72 14,753,931 11.543 -2.79%
2014-11-06 0 21.50 21.40 21.50 21.25 21.70 4,086,728 87,351,424 21.374 11.72 11.66 11.72 11.58 11.83 7,497,834 11.650 -1.38%
2014-11-05 0 21.80 21.70 21.85 21.55 22.40 2,871,000 62,581,280 21.798 11.88 11.83 11.91 11.75 12.21 5,267,364 11.881 -1.36%
2014-11-04 0 22.10 22.10 22.15 21.75 22.40 4,188,880 92,693,824 22.129 12.05 12.05 12.07 11.85 12.21 7,685,250 12.061 0.45%
2014-11-03 0 22.00 21.95 22.00 21.80 22.85 5,629,518 125,222,493 22.244 11.99 11.96 11.99 11.88 12.45 10,328,359 12.124 -2.44%
2014-10-31 0 22.55 22.55 22.70 22.35 23.50 12,871,644 293,774,086 22.823 12.29 12.29 12.37 12.18 12.81 23,615,336 12.440 1.35%
2014-10-30 0 22.25 22.20 22.35 21.55 22.45 11,378,777 249,886,166 21.961 12.13 12.10 12.18 11.75 12.24 20,876,404 11.970 2.77%
2014-10-29 0 21.65 21.65 21.75 21.10 21.80 6,402,149 138,222,786 21.590 11.80 11.80 11.85 11.50 11.88 11,745,889 11.768 1.41%
2014-10-28 0 21.35 21.30 21.35 21.15 21.50 7,355,961 156,696,645 21.302 11.64 11.61 11.64 11.53 11.72 13,495,828 11.611 1.67%
2014-10-27 0 21.00 20.95 21.00 20.70 21.05 5,104,519 106,775,299 20.918 11.45 11.42 11.45 11.28 11.47 9,365,154 11.401 0.72%
2014-10-24 0 20.85 20.85 20.90 20.80 21.00 6,193,378 129,323,463 20.881 11.36 11.36 11.39 11.34 11.45 11,362,861 11.381 -0.48%
2014-10-23 0 20.95 20.90 20.95 20.80 21.00 3,671,000 76,741,157 20.905 11.42 11.39 11.42 11.34 11.45 6,735,107 11.394 -0.24%
2014-10-22 0 21.00 21.00 21.10 20.60 21.25 6,808,383 142,713,877 20.962 11.45 11.45 11.50 11.23 11.58 12,491,198 11.425 0.96%
2014-10-21 0 20.80 20.75 20.90 20.55 21.10 6,575,355 137,047,925 20.843 11.34 11.31 11.39 11.20 11.50 12,063,666 11.360 0.48%
2014-10-20 0 20.70 20.55 20.75 20.50 21.40 7,511,870 156,002,281 20.767 11.28 11.20 11.31 11.17 11.66 13,781,871 11.319 -0.24%
2014-10-17 0 20.75 20.60 20.75 20.35 21.00 15,931,209 329,990,682 20.714 11.31 11.23 11.31 11.09 11.45 29,228,656 11.290 0.97%
2014-10-16 0 20.55 20.40 20.60 20.40 20.90 4,271,600 87,955,610 20.591 11.20 11.12 11.23 11.12 11.39 7,837,015 11.223 -1.91%
2014-10-15 0 20.95 20.80 21.00 20.40 21.25 8,686,490 180,812,996 20.815 11.42 11.34 11.45 11.12 11.58 15,936,921 11.346 0.72%
2014-10-14 0 20.80 20.75 20.80 20.45 20.90 6,898,094 142,583,666 20.670 11.34 11.31 11.34 11.15 11.39 12,655,789 11.266 3.23%
2014-10-13 0 20.15 20.15 20.25 19.46 20.50 10,170,675 204,848,820 20.141 10.98 10.98 11.04 10.61 11.17 18,659,925 10.978 -0.49%
2014-10-10 0 20.25 20.15 20.30 20.10 21.70 15,222,978 312,875,133 20.553 11.04 10.98 11.06 10.96 11.83 27,929,279 11.202 -6.25%
2014-10-09 0 21.60 21.55 21.70 21.15 21.75 9,193,787 197,907,404 21.526 11.77 11.75 11.83 11.53 11.85 16,867,649 11.733 2.37%
2014-10-08 0 21.10 21.05 21.10 21.00 21.80 12,188,100 260,391,564 21.364 11.50 11.47 11.50 11.45 11.88 22,361,252 11.645 -4.74%
2014-10-07 0 22.15 22.10 22.25 21.65 22.45 7,753,760 171,674,985 22.141 12.07 12.05 12.13 11.80 12.24 14,225,661 12.068 0.45%
2014-10-06 0 22.05 21.95 22.05 21.00 22.10 9,108,078 197,669,641 21.703 12.02 11.96 12.02 11.45 12.05 16,710,400 11.829 3.52%
2014-10-03 0 21.30 21.25 21.30 21.15 22.30 15,058,569 325,373,369 21.607 11.61 11.58 11.61 11.53 12.15 27,627,641 11.777 1.67%
2014-09-30 0 20.95 20.95 21.00 20.95 22.20 11,145,025 238,222,310 21.375 11.42 11.42 11.45 11.42 12.10 20,447,544 11.650 -4.34%
2014-09-29 0 21.90 21.80 21.85 21.80 22.85 6,990,976 154,799,477 22.143 11.94 11.88 11.91 11.88 12.45 12,826,197 12.069 -3.74%
2014-09-26 0 22.75 22.70 22.75 22.45 22.90 2,352,364 53,431,383 22.714 12.40 12.37 12.40 12.24 12.48 4,315,833 12.380 0.22%
2014-09-25 0 22.70 22.70 22.75 22.50 23.65 3,973,655 91,064,647 22.917 12.37 12.37 12.40 12.26 12.89 7,290,382 12.491 -1.09%
2014-09-24 0 22.95 22.95 23.00 22.10 23.05 6,769,587 153,283,336 22.643 12.51 12.51 12.54 12.05 12.56 12,420,020 12.342 2.91%
2014-09-23 0 22.30 22.30 22.35 22.25 23.00 3,615,739 81,242,349 22.469 12.15 12.15 12.18 12.13 12.54 6,633,721 12.247 -1.55%
2014-09-22 0 22.65 22.65 22.70 21.65 22.95 5,744,868 129,224,485 22.494 12.35 12.35 12.37 11.80 12.51 10,539,989 12.260 -1.09%
2014-09-19 0 22.90 22.60 22.65 22.60 23.45 14,798,276 339,334,490 22.931 12.48 12.32 12.35 12.32 12.78 27,150,087 12.498 -1.72%
2014-09-18 0 23.30 23.20 23.35 22.80 23.90 7,214,000 167,652,950 23.240 12.70 12.65 12.73 12.43 13.03 13,235,375 12.667 -2.39%
2014-09-17 0 23.95 23.95 24.00 23.50 24.15 7,041,617 168,510,364 23.931 13.01 13.01 13.04 12.77 13.12 12,962,406 13.000 2.79%
2014-09-16 0 23.30 23.20 23.30 23.20 24.00 4,010,305 94,125,863 23.471 12.66 12.60 12.66 12.60 13.04 7,382,282 12.750 -1.06%
2014-09-15 0 23.55 23.55 23.60 23.45 24.25 2,416,328 57,364,853 23.741 12.79 12.79 12.82 12.74 13.17 4,448,044 12.897 -2.89%
2014-09-12 0 24.25 24.10 24.30 23.70 24.70 4,513,440 109,180,727 24.190 13.17 13.09 13.20 12.87 13.42 8,308,467 13.141 2.97%
2014-09-11 0 23.55 23.50 23.65 23.50 24.30 5,186,050 123,509,760 23.816 12.79 12.77 12.85 12.77 13.20 9,546,626 12.938 -1.05%
2014-09-10 0 23.80 23.75 23.85 23.75 24.90 2,551,367 61,572,949 24.133 12.93 12.90 12.96 12.90 13.53 4,696,628 13.110 -2.66%
2014-09-08 0 24.45 24.35 24.50 24.25 24.90 2,242,723 54,969,917 24.510 13.28 13.23 13.31 13.17 13.53 4,128,467 13.315 0.00%
2014-09-05 0 24.45 24.35 24.45 24.30 24.65 3,383,304 82,627,813 24.422 13.28 13.23 13.28 13.20 13.39 6,228,081 13.267 0.62%
2014-09-04 0 24.30 24.20 24.35 24.20 24.80 4,895,440 119,287,343 24.367 13.20 13.15 13.23 13.15 13.47 9,011,663 13.237 -0.82%
2014-09-03 0 24.50 24.50 24.55 24.00 24.85 5,808,104 142,115,113 24.468 13.31 13.31 13.34 13.04 13.50 10,691,720 13.292 2.30%
2014-09-02 0 23.95 24.00 24.05 23.70 24.15 5,640,208 135,217,855 23.974 13.01 13.04 13.06 12.87 13.12 10,382,653 13.023 0.63%
2014-09-01 0 23.80 23.80 23.90 23.45 23.95 2,414,000 57,479,050 23.811 12.93 12.93 12.98 12.74 13.01 4,443,759 12.935 1.49%
2014-08-29 0 23.45 23.35 23.55 23.30 23.90 6,090,716 143,571,332 23.572 12.74 12.68 12.79 12.66 12.98 11,211,960 12.805 -0.21%
2014-08-28 0 23.50 23.45 23.65 23.35 24.00 6,007,175 142,123,691 23.659 12.77 12.74 12.85 12.68 13.04 11,058,176 12.852 -1.88%
2014-08-27 0 23.95 23.90 23.95 22.85 24.05 14,246,791 333,608,923 23.416 13.01 12.98 13.01 12.41 13.06 26,225,891 12.721 1.05%
2014-08-26 0 23.70 23.65 23.70 23.40 23.95 7,899,858 187,398,191 23.722 12.87 12.85 12.87 12.71 13.01 14,542,280 12.886 -0.21%
2014-08-25 0 23.75 23.75 23.90 23.10 24.05 9,082,755 214,874,823 23.658 12.90 12.90 12.98 12.55 13.06 16,719,789 12.852 -0.21%
2014-08-22 0 23.80 23.75 23.80 23.65 24.00 7,217,241 171,692,350 23.789 12.93 12.90 12.93 12.85 13.04 13,285,699 12.923 0.00%
2014-08-21 0 23.80 23.80 23.85 23.25 24.10 12,907,373 307,405,116 23.816 12.93 12.93 12.96 12.63 13.09 23,760,253 12.938 2.81%
2014-08-20 0 23.15 23.10 23.25 22.95 23.40 10,294,071 238,445,173 23.163 12.58 12.55 12.63 12.47 12.71 18,949,614 12.583 1.76%
2014-08-19 0 22.75 22.65 22.75 22.45 22.80 5,514,438 124,934,293 22.656 12.36 12.30 12.36 12.20 12.39 10,151,132 12.307 2.48%
2014-08-18 0 22.20 22.15 22.25 22.15 22.60 1,782,021 39,835,624 22.354 12.06 12.03 12.09 12.03 12.28 3,280,394 12.144 -1.11%
2014-08-15 0 22.45 22.40 22.50 22.25 22.80 1,777,167 39,889,560 22.446 12.20 12.17 12.22 12.09 12.39 3,271,459 12.193 0.00%
2014-08-14 0 22.45 22.45 22.50 22.30 22.70 2,735,631 61,455,840 22.465 12.20 12.20 12.22 12.11 12.33 5,035,826 12.204 0.00%
2014-08-13 0 22.45 22.35 22.45 22.05 22.55 4,499,697 100,059,117 22.237 12.20 12.14 12.20 11.98 12.25 8,283,168 12.080 0.45%
2014-08-12 0 22.35 22.25 22.35 22.20 22.95 3,717,547 83,655,718 22.503 12.14 12.09 12.14 12.06 12.47 6,843,365 12.224 -1.97%
2014-08-11 0 22.80 22.70 22.80 22.60 22.90 2,320,231 52,735,263 22.729 12.39 12.33 12.39 12.28 12.44 4,271,146 12.347 0.88%
2014-08-08 0 22.60 22.45 22.60 21.85 22.60 3,535,813 79,434,508 22.466 12.28 12.20 12.28 11.87 12.28 6,508,823 12.204 1.57%
2014-08-07 0 22.25 22.15 22.35 22.10 22.60 4,001,760 89,088,945 22.262 12.09 12.03 12.14 12.01 12.28 7,366,552 12.094 -1.11%
2014-08-06 0 22.50 22.40 22.50 22.25 22.50 5,601,029 125,380,980 22.385 12.22 12.17 12.22 12.09 12.22 10,310,531 12.160 0.90%
2014-08-05 0 22.30 22.25 22.30 21.95 22.45 8,167,033 181,224,590 22.190 12.11 12.09 12.11 11.92 12.20 15,034,103 12.054 0.68%
2014-08-04 0 22.15 22.00 22.15 21.80 22.45 2,572,657 56,957,249 22.140 12.03 11.95 12.03 11.84 12.20 4,735,819 12.027 1.61%
2014-08-01 0 21.80 21.80 21.95 21.45 22.20 4,579,468 100,588,722 21.965 11.84 11.84 11.92 11.65 12.06 8,430,013 11.932 0.23%
2014-07-31 0 21.75 21.70 21.85 21.60 22.15 6,462,051 141,089,894 21.834 11.82 11.79 11.87 11.73 12.03 11,895,524 11.861 0.23%
2014-07-30 0 21.70 21.70 21.75 21.60 22.25 7,962,387 174,041,269 21.858 11.79 11.79 11.82 11.73 12.09 14,657,385 11.874 -1.81%
2014-07-29 0 22.10 22.10 22.15 22.00 22.35 4,902,359 108,234,547 22.078 12.01 12.01 12.03 11.95 12.14 9,024,400 11.994 -1.12%
2014-07-28 0 22.35 22.30 22.40 22.15 22.60 3,206,141 71,803,132 22.396 12.14 12.11 12.17 12.03 12.28 5,901,954 12.166 -0.67%
2014-07-25 0 22.50 22.35 22.50 21.30 22.50 6,173,974 137,678,101 22.300 12.22 12.14 12.22 11.57 12.22 11,365,224 12.114 1.12%
2014-07-24 0 22.25 22.20 22.30 22.00 23.00 5,565,115 124,285,540 22.333 12.09 12.06 12.11 11.95 12.49 10,244,419 12.132 -1.55%
2014-07-23 0 22.60 22.55 22.70 22.50 22.80 5,242,095 118,332,624 22.574 12.28 12.25 12.33 12.22 12.39 9,649,795 12.263 0.44%
2014-07-22 0 22.50 22.40 22.50 22.20 22.65 7,089,876 158,977,844 22.423 12.22 12.17 12.22 12.06 12.30 13,051,242 12.181 1.12%
2014-07-21 0 22.25 22.25 22.30 22.15 22.55 4,842,724 108,107,505 22.324 12.09 12.09 12.11 12.03 12.25 8,914,622 12.127 0.00%
2014-07-18 0 22.25 22.20 22.35 22.10 22.65 2,277,919 50,840,619 22.319 12.09 12.06 12.14 12.01 12.30 4,193,257 12.124 -1.33%
2014-07-17 0 22.55 22.50 22.55 22.35 22.95 6,284,737 142,267,259 22.637 12.25 12.22 12.25 12.14 12.47 11,569,120 12.297 -0.44%
2014-07-16 0 22.65 22.60 22.65 22.50 22.90 4,353,839 98,711,063 22.672 12.30 12.28 12.30 12.22 12.44 8,014,669 12.316 0.67%
2014-07-15 0 22.50 22.45 22.55 22.30 22.90 21,878,542 493,031,470 22.535 12.22 12.20 12.25 12.11 12.44 40,274,632 12.242 0.22%
2014-07-14 0 22.45 22.35 22.50 22.35 22.75 3,237,878 72,548,631 22.406 12.20 12.14 12.22 12.14 12.36 5,960,376 12.172 2.05%
2014-07-11 0 22.00 21.95 22.05 21.80 22.95 7,762,007 172,494,513 22.223 11.95 11.92 11.98 11.84 12.47 14,288,520 12.072 -3.93%
2014-07-10 0 22.90 22.75 22.95 22.40 22.95 4,266,517 96,812,308 22.691 12.44 12.36 12.47 12.17 12.47 7,853,924 12.327 3.15%
2014-07-09 0 22.20 22.15 22.20 22.00 22.65 3,920,100 87,473,888 22.314 12.06 12.03 12.06 11.95 12.30 7,216,230 12.122 -2.84%
2014-07-08 0 22.85 22.70 22.90 22.20 22.90 7,208,087 162,851,506 22.593 12.41 12.33 12.44 12.06 12.44 13,268,848 12.273 3.63%
2014-07-07 0 22.05 22.00 22.10 21.80 22.30 2,729,308 60,126,491 22.030 11.98 11.95 12.01 11.84 12.11 5,024,187 11.967 0.46%
2014-07-04 0 21.95 22.00 22.05 21.95 22.60 2,477,730 54,875,925 22.148 11.92 11.95 11.98 11.92 12.28 4,561,075 12.031 -2.44%
2014-07-03 0 22.50 22.40 22.50 22.20 22.70 3,138,578 70,787,883 22.554 12.22 12.17 12.22 12.06 12.33 5,777,582 12.252 0.90%
2014-07-02 0 22.30 22.30 22.40 22.05 22.75 6,371,415 142,228,148 22.323 12.11 12.11 12.17 11.98 12.36 11,728,679 12.127 1.36%
2014-06-30 0 22.00 21.95 22.10 21.70 22.35 5,766,429 126,897,143 22.006 11.95 11.92 12.01 11.79 12.14 10,615,004 11.955 -0.45%
2014-06-27 0 22.10 22.00 22.15 21.75 22.15 7,339,804 160,915,605 21.924 12.01 11.95 12.03 11.82 12.03 13,511,317 11.910 1.84%
2014-06-26 0 21.70 21.70 21.75 21.10 21.80 4,411,895 94,652,768 21.454 11.79 11.79 11.82 11.46 11.84 8,121,540 11.655 3.09%
2014-06-25 0 21.05 21.05 21.10 20.80 21.35 3,992,779 84,205,478 21.089 11.44 11.44 11.46 11.30 11.60 7,350,019 11.456 2.18%
2014-06-24 0 20.60 20.55 20.70 20.50 21.35 2,076,534 42,988,881 20.702 11.19 11.16 11.24 11.14 11.60 3,822,542 11.246 0.00%
2014-06-23 0 20.60 20.55 20.60 20.55 21.50 3,652,566 76,552,672 20.959 11.19 11.16 11.19 11.16 11.68 6,723,746 11.385 -1.90%
2014-06-20 0 21.00 21.00 21.15 20.40 21.15 4,495,612 93,996,797 20.909 11.41 11.41 11.49 11.08 11.49 8,275,648 11.358 1.94%
2014-06-19 0 20.60 20.60 20.65 20.50 21.10 7,630,847 158,139,563 20.724 11.19 11.19 11.22 11.14 11.46 14,047,077 11.258 -0.72%
2014-06-18 0 20.75 20.65 20.70 20.60 21.05 7,987,000 166,316,881 20.823 11.27 11.22 11.24 11.19 11.44 14,702,693 11.312 -1.19%
2014-06-17 0 21.00 20.95 21.00 20.70 21.25 4,162,041 87,271,425 20.968 11.41 11.38 11.41 11.24 11.54 7,661,602 11.391 -1.18%
2014-06-16 0 21.25 21.15 21.20 21.00 21.25 3,828,049 81,018,339 21.164 11.54 11.49 11.52 11.41 11.54 7,046,780 11.497 2.26%
2014-06-13 0 21.45 21.40 21.45 21.10 21.50 4,401,213 93,747,070 21.300 11.29 11.26 11.29 11.10 11.31 8,363,101 11.210 0.94%
2014-06-12 0 21.25 21.20 21.25 20.95 21.45 4,064,440 86,358,066 21.247 11.18 11.16 11.18 11.03 11.29 7,723,171 11.182 -0.47%
2014-06-11 0 21.35 21.35 21.45 21.00 21.45 6,410,596 136,424,397 21.281 11.24 11.24 11.29 11.05 11.29 12,181,292 11.200 0.00%
2014-06-10 0 21.35 21.25 21.35 20.80 21.40 4,783,100 101,501,980 21.221 11.24 11.18 11.24 10.95 11.26 9,088,755 11.168 1.67%
2014-06-09 0 21.00 21.00 21.10 20.85 21.20 3,161,802 66,460,590 21.020 11.05 11.05 11.10 10.97 11.16 6,007,996 11.062 0.48%
2014-06-06 0 20.90 20.85 20.95 20.85 21.40 5,190,365 109,511,545 21.099 11.00 10.97 11.03 10.97 11.26 9,862,633 11.104 -1.18%
2014-06-05 0 21.15 21.10 21.20 20.85 21.25 5,143,242 108,348,830 21.066 11.13 11.10 11.16 10.97 11.18 9,773,090 11.086 0.71%
2014-06-04 0 21.00 20.95 21.05 20.80 21.45 1,961,262 41,458,230 21.139 11.05 11.03 11.08 10.95 11.29 3,726,753 11.124 -1.64%
2014-06-03 0 21.35 21.30 21.35 20.35 21.40 6,115,821 128,271,335 20.974 11.24 11.21 11.24 10.71 11.26 11,621,167 11.038 4.91%
2014-05-30 0 20.35 20.30 20.35 20.30 21.00 4,302,837 88,246,674 20.509 10.71 10.68 10.71 10.68 11.05 8,176,169 10.793 -0.73%
2014-05-29 0 20.50 20.50 20.55 20.45 20.90 1,835,720 38,027,452 20.715 10.79 10.79 10.81 10.76 11.00 3,488,200 10.902 -0.73%
2014-05-28 0 20.65 20.55 20.65 20.30 20.95 3,210,099 66,577,313 20.740 10.87 10.81 10.87 10.68 11.03 6,099,769 10.915 1.23%
2014-05-27 0 20.40 20.40 20.50 20.35 20.90 2,624,000 53,814,530 20.509 10.74 10.74 10.79 10.71 11.00 4,986,075 10.793 -2.39%
2014-05-26 0 20.90 20.90 20.95 20.55 21.20 5,544,767 115,639,396 20.856 11.00 11.00 11.03 10.81 11.16 10,536,061 10.976 1.95%
2014-05-23 0 20.50 20.50 20.60 20.25 20.75 4,121,400 84,689,304 20.549 10.79 10.79 10.84 10.66 10.92 7,831,406 10.814 1.99%
2014-05-22 0 20.10 20.05 20.20 19.68 20.45 4,415,200 89,051,760 20.169 10.58 10.55 10.63 10.36 10.76 8,389,679 10.614 1.62%
2014-05-21 0 19.78 19.78 19.80 19.64 19.94 3,727,000 73,811,700 19.805 10.41 10.41 10.42 10.34 10.49 7,081,974 10.422 -0.80%
2014-05-20 0 19.94 19.82 19.86 19.32 20.55 10,907,960 216,654,276 19.862 10.49 10.43 10.45 10.17 10.81 20,727,098 10.453 2.68%
2014-05-19 0 19.42 19.40 19.42 19.24 19.58 5,146,397 99,636,164 19.360 10.22 10.21 10.22 10.13 10.30 9,779,086 10.189 0.21%
2014-05-16 0 19.38 19.36 19.44 19.22 19.56 3,484,467 67,406,099 19.345 10.20 10.19 10.23 10.11 10.29 6,621,118 10.180 -0.92%
2014-05-15 0 19.56 19.52 19.58 19.48 19.96 3,792,461 74,668,663 19.689 10.29 10.27 10.30 10.25 10.50 7,206,362 10.361 -1.31%
2014-05-14 0 19.82 19.74 19.82 19.16 19.92 11,317,859 222,257,650 19.638 10.43 10.39 10.43 10.08 10.48 21,505,980 10.335 3.99%
2014-05-13 0 19.06 19.06 19.12 19.02 19.40 4,276,827 82,051,498 19.185 10.03 10.03 10.06 10.01 10.21 8,126,745 10.096 -0.73%
2014-05-12 0 19.20 19.18 19.20 19.10 19.34 5,965,958 114,530,372 19.197 10.10 10.09 10.10 10.05 10.18 11,336,400 10.103 0.42%
2014-05-09 0 19.12 19.08 19.16 18.86 19.32 4,188,372 80,240,408 19.158 10.06 10.04 10.08 9.925 10.17 7,958,665 10.082 0.21%
2014-05-08 0 19.08 19.04 19.08 19.02 19.48 6,377,620 122,477,581 19.204 10.04 10.02 10.04 10.01 10.25 12,118,632 10.107 -0.21%
2014-05-07 0 19.12 19.06 19.12 19.00 19.50 6,294,540 120,342,171 19.119 10.06 10.03 10.06 9.999 10.26 11,960,765 10.061 -0.31%
2014-05-05 0 19.18 19.16 19.20 19.14 19.78 2,952,500 56,892,980 19.269 10.09 10.08 10.10 10.07 10.41 5,610,284 10.141 -1.54%
2014-05-02 0 19.48 19.52 19.56 19.44 20.00 6,312,416 123,552,752 19.573 10.25 10.27 10.29 10.23 10.53 11,994,733 10.301 -0.10%
2014-04-30 0 19.50 19.50 19.52 19.36 19.80 4,803,537 93,750,633 19.517 10.26 10.26 10.27 10.19 10.42 9,127,589 10.271 -0.91%
2014-04-29 0 19.68 19.64 19.68 19.00 19.70 8,660,609 168,395,826 19.444 10.36 10.34 10.36 9.999 10.37 16,456,724 10.233 1.55%
2014-04-28 0 19.38 19.36 19.40 19.32 19.86 7,558,000 147,913,754 19.571 10.20 10.19 10.21 10.17 10.45 14,361,568 10.299 -2.52%
2014-04-25 0 19.88 19.88 19.92 19.52 19.92 9,902,300 195,783,538 19.772 10.46 10.46 10.48 10.27 10.48 18,816,162 10.405 0.81%
2014-04-24 0 19.72 19.70 19.72 19.62 19.98 12,248,900 242,014,910 19.758 10.38 10.37 10.38 10.33 10.51 23,275,126 10.398 1.34%
2014-04-23 0 19.46 19.44 19.48 19.06 19.52 19,494,950 376,458,673 19.311 10.24 10.23 10.25 10.03 10.27 37,043,933 10.162 2.53%
2014-04-22 0 18.98 19.00 19.04 18.50 19.30 40,908,486 773,412,998 18.906 9.989 9.999 10.02 9.736 10.16 77,733,526 9.9495 -9.62%
2014-04-17 0 21.00 21.00 21.10 20.90 21.30 6,810,048 143,132,358 21.018 11.05 11.05 11.10 11.00 11.21 12,940,323 11.061 0.48%
2014-04-16 0 20.90 20.85 21.00 20.40 21.35 13,362,400 278,209,236 20.820 11.00 10.97 11.05 10.74 11.24 25,390,978 10.957 -3.02%
2014-04-15 0 21.55 21.50 21.60 21.45 22.00 5,412,451 117,007,057 21.618 11.34 11.31 11.37 11.29 11.58 10,284,636 11.377 -0.23%
2014-04-14 0 21.60 21.60 21.70 21.55 22.20 4,088,526 89,011,793 21.771 11.37 11.37 11.42 11.34 11.68 7,768,939 11.457 -0.92%
2014-04-11 0 21.80 21.75 21.85 21.50 22.50 8,364,865 182,421,145 21.808 11.47 11.45 11.50 11.31 11.84 15,894,757 11.477 -0.68%
2014-04-10 0 21.95 21.85 21.90 21.20 22.00 9,176,370 199,072,424 21.694 11.55 11.50 11.53 11.16 11.58 17,436,763 11.417 3.05%
2014-04-09 0 21.30 21.25 21.30 21.05 21.55 10,843,758 231,027,966 21.305 11.21 11.18 11.21 11.08 11.34 20,605,102 11.212 -1.62%
2014-04-08 0 21.65 21.50 21.75 20.60 21.75 12,934,046 274,600,479 21.231 11.39 11.31 11.45 10.84 11.45 24,577,028 11.173 5.10%
2014-04-07 0 20.60 20.40 20.65 20.05 20.70 5,727,236 116,991,218 20.427 10.84 10.74 10.87 10.55 10.89 10,882,785 10.750 3.10%
2014-04-04 0 19.98 19.98 20.00 19.98 20.80 4,700,488 94,874,119 20.184 10.51 10.51 10.53 10.51 10.95 8,931,778 10.622 -3.01%
2014-04-03 0 20.60 20.50 20.60 20.30 20.80 8,341,938 171,609,658 20.572 10.84 10.79 10.84 10.68 10.95 15,851,192 10.826 2.74%
2014-04-02 0 20.05 20.00 20.10 19.96 20.75 5,368,662 108,352,473 20.182 10.55 10.53 10.58 10.50 10.92 10,201,429 10.621 -1.96%
2014-04-01 0 20.45 20.40 20.50 20.05 20.50 6,247,910 126,779,914 20.292 10.76 10.74 10.79 10.55 10.79 11,872,160 10.679 1.24%
2014-03-31 0 20.20 20.15 20.20 19.64 20.20 9,159,800 183,415,130 20.024 10.63 10.60 10.63 10.34 10.63 17,405,277 10.538 2.75%
2014-03-28 0 19.66 19.66 19.68 19.54 19.80 5,018,731 98,809,882 19.688 10.35 10.35 10.36 10.28 10.42 9,536,497 10.361 0.82%
2014-03-27 0 19.50 19.46 19.54 19.32 19.70 7,505,132 146,341,672 19.499 10.26 10.24 10.28 10.17 10.37 14,261,109 10.262 0.52%
2014-03-26 0 19.40 19.38 19.40 19.32 19.62 7,246,385 140,690,416 19.415 10.21 10.20 10.21 10.17 10.33 13,769,443 10.218 -0.10%
2014-03-25 0 19.42 19.38 19.40 19.34 19.88 3,782,100 73,902,876 19.540 10.22 10.20 10.21 10.18 10.46 7,186,674 10.283 -0.72%
2014-03-24 0 19.56 19.50 19.60 19.44 20.10 6,105,271 120,144,904 19.679 10.29 10.26 10.31 10.23 10.58 11,601,120 10.356 -1.61%
2014-03-21 0 19.88 19.80 19.96 19.72 20.00 9,776,710 194,390,395 19.883 10.46 10.42 10.50 10.38 10.53 18,577,518 10.464 0.30%
2014-03-20 0 19.82 19.80 19.82 19.54 20.05 12,251,760 243,125,259 19.844 10.43 10.42 10.43 10.28 10.55 23,280,561 10.443 2.27%
2014-03-19 0 19.38 19.32 19.38 19.02 19.50 12,663,368 244,605,430 19.316 10.20 10.17 10.20 10.01 10.26 24,062,691 10.165 0.73%
2014-03-18 0 19.24 19.22 19.24 18.76 19.44 22,416,525 428,559,560 19.118 10.13 10.11 10.13 9.873 10.23 42,595,454 10.061 4.45%
2014-03-17 0 18.42 18.36 18.44 17.56 18.44 7,000,619 126,761,358 18.107 9.694 9.662 9.704 9.241 9.704 13,302,443 9.5292 4.30%
2014-03-14 0 17.66 17.62 17.70 17.56 17.96 6,713,278 118,632,630 17.671 9.294 9.273 9.315 9.241 9.452 12,756,443 9.2998 -1.23%
2014-03-13 0 17.88 17.84 17.88 17.80 18.16 4,342,134 77,916,698 17.944 9.410 9.389 9.410 9.368 9.557 8,250,840 9.4435 -1.22%
2014-03-12 0 18.10 18.10 18.14 17.90 18.24 5,223,585 94,234,998 18.040 9.525 9.525 9.546 9.420 9.599 9,925,757 9.4940 -0.77%
2014-03-11 0 18.24 18.20 18.26 18.04 18.32 4,285,967 77,866,712 18.168 9.599 9.578 9.610 9.494 9.641 8,144,113 9.5611 0.77%
2014-03-10 0 18.10 18.08 18.10 17.82 18.36 3,194,880 57,861,230 18.111 9.525 9.515 9.525 9.378 9.662 6,070,850 9.5310 -0.55%
2014-03-07 0 18.20 18.18 18.22 18.14 18.60 4,353,076 79,511,308 18.266 9.578 9.568 9.589 9.546 9.789 8,271,632 9.6125 -1.62%
2014-03-06 0 18.50 18.42 18.52 18.26 18.76 3,417,458 62,846,839 18.390 9.736 9.694 9.746 9.610 9.873 6,493,789 9.6780 0.87%
2014-03-05 0 18.34 18.32 18.36 18.16 18.68 4,461,500 82,110,503 18.404 9.652 9.641 9.662 9.557 9.831 8,477,657 9.6855 -0.97%
2014-03-04 0 18.52 18.50 18.54 18.42 18.92 4,451,217 82,452,244 18.524 9.746 9.736 9.757 9.694 9.957 8,458,118 9.7483 -0.54%
2014-03-03 0 18.62 18.60 18.66 18.46 19.00 3,768,800 70,487,296 18.703 9.799 9.789 9.820 9.715 9.999 7,161,402 9.8427 -0.64%
2014-02-28 0 18.74 18.72 18.82 18.66 18.98 3,643,627 68,585,648 18.824 9.862 9.852 9.904 9.820 9.989 6,923,551 9.9061 -0.85%
2014-02-27 0 18.90 18.82 18.86 18.50 18.92 5,558,461 104,298,769 18.764 9.946 9.904 9.925 9.736 9.957 10,562,082 9.8748 0.85%
2014-02-26 0 18.74 18.72 18.80 18.40 18.82 7,003,297 130,663,781 18.658 9.862 9.852 9.894 9.683 9.904 13,307,532 9.8188 0.64%
2014-02-25 0 18.62 18.60 18.64 18.50 18.96 4,707,108 87,703,400 18.632 9.799 9.789 9.810 9.736 9.978 8,944,357 9.8054 -0.75%
2014-02-24 0 18.76 18.72 18.80 18.62 19.04 5,176,000 97,214,606 18.782 9.873 9.852 9.894 9.799 10.02 9,835,337 9.8842 -0.85%
2014-02-21 0 18.92 18.92 18.98 18.82 19.32 4,828,195 91,462,045 18.943 9.957 9.957 9.989 9.904 10.17 9,174,444 9.9692 -1.15%
2014-02-20 0 19.14 19.08 19.16 18.96 19.28 4,340,579 82,946,743 19.110 10.07 10.04 10.08 9.978 10.15 8,247,886 10.057 0.84%
2014-02-19 0 18.98 18.94 19.00 18.82 19.60 3,646,000 69,357,820 19.023 9.989 9.967 9.999 9.904 10.31 6,928,060 10.011 -2.57%
2014-02-18 0 19.48 19.46 19.50 19.08 19.60 5,437,119 105,721,552 19.444 10.25 10.24 10.26 10.04 10.31 10,331,510 10.233 1.88%
2014-02-17 0 19.12 19.10 19.12 18.92 19.26 2,544,060 48,615,066 19.109 10.06 10.05 10.06 9.957 10.14 4,834,174 10.057 0.42%
2014-02-14 0 19.04 18.98 19.04 18.66 19.20 3,441,605 65,153,647 18.931 10.02 9.989 10.02 9.820 10.10 6,539,672 9.9628 0.42%
2014-02-13 0 18.96 18.94 19.00 18.58 19.02 5,436,225 102,824,714 18.915 9.978 9.967 9.999 9.778 10.01 10,329,811 9.9542 1.94%
2014-02-12 0 18.60 18.60 18.64 18.26 18.64 4,342,806 80,308,849 18.492 9.789 9.789 9.810 9.610 9.810 8,252,117 9.7319 1.09%
2014-02-11 0 18.40 18.34 18.44 18.30 18.66 3,491,537 64,247,943 18.401 9.683 9.652 9.704 9.631 9.820 6,634,552 9.6838 0.77%
2014-02-10 0 18.26 18.26 18.32 18.12 18.46 4,236,211 77,395,882 18.270 9.610 9.610 9.641 9.536 9.715 8,049,567 9.6149 -1.08%
2014-02-07 0 18.46 18.46 18.50 18.00 18.62 5,931,660 108,732,797 18.331 9.715 9.715 9.736 9.473 9.799 11,271,227 9.6469 2.21%
2014-02-06 0 18.06 18.04 18.12 17.98 18.86 8,589,121 155,529,271 18.108 9.504 9.494 9.536 9.462 9.925 16,320,884 9.5295 -1.74%
2014-02-05 0 18.38 18.36 18.42 18.32 18.98 3,999,196 73,958,193 18.493 9.673 9.662 9.694 9.641 9.989 7,599,196 9.7324 -0.43%
2014-02-04 0 18.46 18.42 18.46 18.04 18.80 8,884,184 165,035,670 18.576 9.715 9.694 9.715 9.494 9.894 16,881,557 9.7761 0.22%
2014-01-30 0 18.42 18.40 18.42 18.16 18.66 4,961,000 91,490,870 18.442 9.694 9.683 9.694 9.557 9.820 9,426,798 9.7054 -1.39%
2014-01-29 0 18.68 18.64 18.72 18.46 18.98 7,474,303 140,107,095 18.745 9.831 9.810 9.852 9.715 9.989 14,202,528 9.8649 0.43%
2014-01-28 0 18.60 18.60 18.64 18.16 18.72 9,082,674 169,368,006 18.647 9.789 9.789 9.810 9.557 9.852 17,258,724 9.8135 -2.62%
2014-01-27 0 19.10 19.06 19.12 18.70 19.22 8,181,877 155,883,599 19.052 10.05 10.03 10.06 9.841 10.11 15,547,047 10.027 -1.24%
2014-01-24 0 19.34 19.30 19.34 19.02 19.52 6,307,000 121,363,592 19.243 10.18 10.16 10.18 10.01 10.27 11,984,441 10.127 -0.62%
2014-01-23 0 19.46 19.44 19.48 19.14 19.90 8,732,143 169,952,601 19.463 10.24 10.23 10.25 10.07 10.47 16,592,652 10.243 0.31%
2014-01-22 0 19.40 19.34 19.42 18.92 19.42 6,573,117 126,136,954 19.190 10.21 10.18 10.22 9.957 10.22 12,490,112 10.099 0.73%
2014-01-21 0 19.26 19.24 19.28 19.00 19.38 6,128,926 118,245,141 19.293 10.14 10.13 10.15 9.999 10.20 11,646,068 10.153 1.69%
2014-01-20 0 18.94 18.94 18.96 18.88 19.44 6,204,229 118,383,545 19.081 9.967 9.967 9.978 9.936 10.23 11,789,158 10.042 -2.07%
2014-01-17 0 19.34 19.32 19.38 18.90 19.50 3,029,387 58,366,437 19.267 10.18 10.17 10.20 9.946 10.26 5,756,383 10.139 1.15%
2014-01-16 0 19.12 19.12 19.18 19.04 19.70 7,471,969 144,554,114 19.346 10.06 10.06 10.09 10.02 10.37 14,198,093 10.181 -2.45%
2014-01-15 0 19.60 19.58 19.62 19.52 19.86 8,117,472 159,799,890 19.686 10.31 10.30 10.33 10.27 10.45 15,424,666 10.360 0.82%
2014-01-14 0 19.44 19.40 19.48 19.16 19.52 8,048,300 155,577,658 19.331 10.23 10.21 10.25 10.08 10.27 15,293,226 10.173 -0.51%
2014-01-13 0 19.54 19.54 19.58 18.90 19.60 16,424,741 317,232,639 19.314 10.28 10.28 10.30 9.946 10.31 31,209,980 10.164 3.39%
2014-01-10 0 18.90 18.80 18.90 18.20 18.94 12,745,830 238,945,917 18.747 9.946 9.894 9.946 9.578 9.967 24,219,383 9.8659 3.85%
2014-01-09 0 18.20 18.20 18.22 17.34 18.44 7,218,958 130,639,294 18.097 9.578 9.578 9.589 9.125 9.704 13,717,326 9.5237 3.64%
2014-01-08 0 17.56 17.54 17.56 17.10 17.82 4,278,277 74,832,199 17.491 9.241 9.231 9.241 8.999 9.378 8,129,500 9.2050 1.27%
2014-01-07 0 17.34 17.30 17.36 17.16 17.52 4,252,266 73,547,519 17.296 9.125 9.104 9.136 9.031 9.220 8,080,075 9.1023 -0.91%
2014-01-06 0 17.50 17.46 17.50 17.32 17.64 3,358,000 58,562,720 17.440 9.210 9.189 9.210 9.115 9.283 6,380,808 9.1779 -0.91%
2014-01-03 0 17.66 17.62 17.66 17.52 17.98 5,316,000 93,947,820 17.673 9.294 9.273 9.294 9.220 9.462 10,101,362 9.3005 -2.75%
2014-01-02 0 18.16 18.12 18.20 18.06 18.46 2,250,448 41,001,148 18.219 9.557 9.536 9.578 9.504 9.715 4,276,258 9.5881 -1.20%
2013-12-31 0 18.38 18.32 18.38 18.14 18.48 2,048,916 37,592,919 18.348 9.673 9.641 9.673 9.546 9.725 3,893,311 9.6558 1.21%
2013-12-30 0 18.16 18.20 18.22 18.00 18.28 2,159,576 39,250,208 18.175 9.557 9.578 9.589 9.473 9.620 4,103,585 9.5649 0.78%
2013-12-27 0 18.02 18.02 18.04 17.94 18.08 1,150,785 20,731,870 18.015 9.483 9.483 9.494 9.441 9.515 2,186,700 9.4809 0.45%
2013-12-24 0 17.94 17.92 17.96 17.70 18.08 1,657,021 29,602,560 17.865 9.441 9.431 9.452 9.315 9.515 3,148,640 9.4017 1.13%
2013-12-23 0 17.74 17.70 17.74 17.66 17.98 2,576,069 45,779,313 17.771 9.336 9.315 9.336 9.294 9.462 4,894,997 9.3523 -0.45%
2013-12-20 0 17.82 17.72 17.84 17.70 18.04 5,194,000 92,646,980 17.837 9.378 9.325 9.389 9.315 9.494 9,869,540 9.3872 -0.67%
2013-12-19 0 17.94 17.88 17.96 17.86 18.28 3,895,461 70,248,636 18.034 9.441 9.410 9.452 9.399 9.620 7,402,081 9.4904 -1.10%
2013-12-18 0 18.14 18.12 18.16 18.08 18.20 3,553,274 64,434,993 18.134 9.546 9.536 9.557 9.515 9.578 6,751,864 9.5433 -0.11%
2013-12-17 0 18.16 18.12 18.20 18.10 18.50 3,286,374 59,772,793 18.188 9.557 9.536 9.578 9.525 9.736 6,244,705 9.5718 0.89%
2013-12-16 0 18.00 17.98 18.06 17.94 18.14 4,342,561 78,223,720 18.013 9.473 9.462 9.504 9.441 9.546 8,251,652 9.4798 -0.66%
2013-12-13 0 18.12 18.10 18.14 17.94 18.30 4,005,567 72,385,028 18.071 9.536 9.525 9.546 9.441 9.631 7,611,302 9.5102 0.00%
2013-12-12 0 18.12 18.10 18.16 18.08 18.68 7,575,950 137,846,993 18.195 9.536 9.525 9.557 9.515 9.831 14,395,676 9.5756 -0.98%
2013-12-11 0 18.30 18.26 18.30 18.24 18.76 5,697,737 104,786,202 18.391 9.631 9.610 9.631 9.599 9.873 10,826,731 9.6785 -2.14%
2013-12-10 0 18.70 18.68 18.74 18.66 18.88 4,367,040 81,873,663 18.748 9.841 9.831 9.862 9.820 9.936 8,298,166 9.8665 -0.53%
2013-12-09 0 18.80 18.76 18.78 18.70 18.94 6,036,875 113,470,852 18.796 9.894 9.873 9.883 9.841 9.967 11,471,155 9.8918 0.53%
2013-12-06 0 18.70 18.70 18.72 18.52 18.76 3,100,132 57,811,512 18.648 9.841 9.841 9.852 9.746 9.873 5,890,812 9.8138 0.00%
2013-12-05 0 18.70 18.70 18.76 18.62 18.82 3,962,680 74,138,273 18.709 9.841 9.841 9.873 9.799 9.904 7,529,809 9.8460 0.21%
2013-12-04 0 18.66 18.66 18.68 18.52 18.72 3,812,682 71,043,647 18.634 9.820 9.820 9.831 9.746 9.852 7,244,786 9.8062 0.00%
2013-12-03 0 18.66 18.64 18.66 18.56 18.88 3,565,489 66,685,795 18.703 9.820 9.810 9.820 9.767 9.936 6,775,074 9.8428 -1.06%
2013-12-02 0 18.86 18.80 18.86 18.60 18.96 5,404,572 101,859,452 18.847 9.925 9.894 9.925 9.789 9.978 10,269,665 9.9185 0.53%
2013-11-29 0 18.76 18.72 18.76 18.46 18.76 4,116,000 76,926,300 18.690 9.873 9.852 9.873 9.715 9.873 7,821,145 9.8357 1.63%
2013-11-28 0 18.46 18.44 18.48 18.38 18.88 5,167,558 95,520,274 18.485 9.715 9.704 9.725 9.673 9.936 9,819,295 9.7278 -1.70%
2013-11-27 0 18.78 18.76 18.78 18.60 18.84 6,179,595 115,803,052 18.740 9.883 9.873 9.883 9.789 9.915 11,742,349 9.8620 0.64%
2013-11-26 0 18.66 18.66 18.68 18.20 18.74 6,755,047 125,147,449 18.527 9.820 9.820 9.831 9.578 9.862 12,835,812 9.7499 2.41%
2013-11-25 0 18.22 18.22 18.26 18.20 18.50 8,927,400 163,220,669 18.283 9.589 9.589 9.610 9.578 9.736 16,963,675 9.6218 -0.87%
2013-11-22 0 18.38 18.36 18.38 18.32 18.58 8,716,600 160,332,991 18.394 9.673 9.662 9.673 9.641 9.778 16,563,117 9.6801 -0.54%
2013-11-21 0 18.48 18.44 18.48 18.36 18.60 9,738,000 179,801,222 18.464 9.725 9.704 9.725 9.662 9.789 18,503,962 9.7169 0.11%
2013-11-20 0 18.46 18.40 18.46 18.36 18.80 17,140,507 317,555,831 18.527 9.715 9.683 9.715 9.662 9.894 32,570,065 9.7499 -1.70%
2013-11-19 0 18.78 18.78 18.80 18.68 19.28 8,034,440 152,339,540 18.961 9.883 9.883 9.894 9.831 10.15 15,266,890 9.9784 -1.78%
2013-11-18 0 19.12 19.10 19.16 19.00 19.20 5,766,000 110,354,040 19.139 10.06 10.05 10.08 9.999 10.10 10,956,443 10.072 1.70%
2013-11-15 0 18.80 18.78 18.82 18.48 18.90 6,290,905 118,276,096 18.801 9.894 9.883 9.904 9.725 9.946 11,953,858 9.8944 1.73%
2013-11-14 0 18.48 18.48 18.52 18.26 18.58 7,029,008 129,619,627 18.441 9.725 9.725 9.746 9.610 9.778 13,356,387 9.7047 0.33%
2013-11-13 0 18.42 18.42 18.46 18.32 18.94 8,281,779 153,242,409 18.504 9.694 9.694 9.715 9.641 9.967 15,736,879 9.7378 -2.85%
2013-11-12 0 18.96 18.96 19.00 18.92 19.36 4,240,720 80,722,906 19.035 9.978 9.978 9.999 9.957 10.19 8,058,135 10.018 -2.47%
2013-11-11 0 19.44 19.42 19.52 19.08 19.62 3,289,743 63,653,763 19.349 10.23 10.22 10.27 10.04 10.33 6,251,107 10.183 0.00%
2013-11-08 0 19.44 19.38 19.54 19.06 19.64 8,389,634 162,502,931 19.370 10.23 10.20 10.28 10.03 10.34 15,941,823 10.193 0.93%
2013-11-07 0 19.26 19.22 19.24 19.04 19.78 6,722,999 129,816,579 19.309 10.14 10.11 10.13 10.02 10.41 12,774,915 10.162 -2.73%
2013-11-06 0 19.80 19.80 19.84 19.72 20.20 4,168,901 82,606,287 19.815 10.42 10.42 10.44 10.38 10.63 7,921,666 10.428 -0.60%
2013-11-05 0 19.92 19.90 19.94 19.84 20.45 3,828,000 76,600,760 20.011 10.48 10.47 10.49 10.44 10.76 7,273,893 10.531 -2.83%
2013-11-04 0 20.50 20.45 20.55 20.20 20.75 2,569,700 52,732,600 20.521 10.79 10.76 10.81 10.63 10.92 4,882,895 10.799 1.23%
2013-11-01 0 20.25 20.25 20.30 20.05 20.65 3,351,800 68,096,684 20.317 10.66 10.66 10.68 10.55 10.87 6,369,026 10.692 -0.25%
2013-10-31 0 20.30 20.25 20.40 20.20 20.65 4,619,407 94,090,106 20.368 10.68 10.66 10.74 10.63 10.87 8,777,709 10.719 -1.22%
2013-10-30 0 20.55 20.50 20.60 19.98 20.60 6,069,244 123,176,674 20.295 10.81 10.79 10.84 10.51 10.84 11,532,662 10.681 1.99%
2013-10-29 0 20.15 20.10 20.20 19.56 20.30 4,909,086 97,899,402 19.943 10.60 10.58 10.63 10.29 10.68 9,328,152 10.495 1.15%
2013-10-28 0 19.92 19.86 20.00 19.48 20.05 3,404,400 67,434,080 19.808 10.48 10.45 10.53 10.25 10.55 6,468,976 10.424 0.71%
2013-10-25 0 19.78 19.68 19.80 19.32 19.86 4,716,638 92,523,763 19.617 10.41 10.36 10.42 10.17 10.45 8,962,466 10.323 -1.10%
2013-10-24 0 20.00 19.98 20.00 19.70 20.30 4,908,200 97,912,176 19.949 10.53 10.51 10.53 10.37 10.68 9,326,468 10.498 -0.99%
2013-10-23 0 20.20 20.20 20.25 20.15 21.00 6,009,343 122,756,426 20.428 10.63 10.63 10.66 10.60 11.05 11,418,839 10.750 -2.65%
2013-10-22 0 20.75 20.75 20.80 19.84 20.85 7,982,779 164,206,272 20.570 10.92 10.92 10.95 10.44 10.97 15,168,725 10.825 3.85%
2013-10-21 0 19.98 19.98 20.05 19.38 20.15 3,834,360 76,495,546 19.950 10.51 10.51 10.55 10.20 10.60 7,285,978 10.499 2.46%
2013-10-18 0 19.50 19.46 19.50 19.28 19.50 2,966,731 57,743,102 19.464 10.26 10.24 10.26 10.15 10.26 5,637,326 10.243 0.72%
2013-10-17 0 19.36 19.34 19.36 19.28 19.74 4,175,491 81,503,647 19.520 10.19 10.18 10.19 10.15 10.39 7,934,188 10.272 -1.12%
2013-10-16 0 19.58 19.56 19.60 19.16 19.64 4,697,908 91,764,964 19.533 10.30 10.29 10.31 10.08 10.34 8,926,875 10.280 1.24%
2013-10-15 0 19.34 19.30 19.40 19.02 19.86 5,264,127 101,787,529 19.336 10.18 10.16 10.21 10.01 10.45 10,002,794 10.176 -1.12%
2013-10-11 0 19.56 19.54 19.60 19.52 19.80 7,218,334 141,484,685 19.601 10.29 10.28 10.31 10.27 10.42 13,716,141 10.315 0.20%
2013-10-10 0 19.52 19.50 19.54 19.24 19.86 12,591,253 246,239,883 19.556 10.27 10.26 10.28 10.13 10.45 23,925,659 10.292 -2.20%
2013-10-09 0 19.96 19.96 20.00 19.60 20.10 8,888,520 176,320,090 19.837 10.50 10.50 10.53 10.31 10.58 16,889,796 10.439 1.32%
2013-10-08 0 19.70 19.72 19.76 18.80 19.76 10,036,226 194,735,306 19.403 10.37 10.38 10.40 9.894 10.40 19,070,645 10.211 3.68%
2013-10-07 0 19.00 19.06 19.08 18.48 19.10 6,610,114 124,968,682 18.906 9.999 10.03 10.04 9.725 10.05 12,560,413 9.9494 2.15%
2013-10-04 0 18.60 18.60 18.64 18.40 18.66 3,392,602 62,951,789 18.556 9.789 9.789 9.810 9.683 9.820 6,446,558 9.7652 0.65%
2013-10-03 0 18.48 18.42 18.50 18.24 18.54 5,730,248 105,316,789 18.379 9.725 9.694 9.736 9.599 9.757 10,888,508 9.6723 -0.11%
2013-10-02 0 18.50 18.50 18.52 18.20 18.52 5,848,232 107,583,612 18.396 9.736 9.736 9.746 9.578 9.746 11,112,699 9.6811 0.33%
2013-09-30 0 18.44 18.48 18.50 18.10 18.50 7,344,820 135,198,639 18.407 9.704 9.725 9.736 9.525 9.736 13,956,487 9.6872 0.55%
2013-09-27 0 18.34 18.34 18.38 18.02 18.38 6,291,708 115,033,091 18.283 9.652 9.652 9.673 9.483 9.673 11,955,384 9.6219 0.55%
2013-09-26 0 18.24 18.20 18.26 18.12 18.44 6,224,700 113,741,836 18.273 9.599 9.578 9.610 9.536 9.704 11,828,056 9.6163 -0.11%
2013-09-25 0 18.26 18.20 18.28 18.04 18.28 6,515,578 118,099,483 18.126 9.610 9.578 9.620 9.494 9.620 12,380,777 9.5389 1.00%
2013-09-24 0 18.08 18.02 18.10 17.88 18.16 6,018,944 108,292,794 17.992 9.515 9.483 9.525 9.410 9.557 11,437,083 9.4686 0.22%
2013-09-23 0 18.04 18.02 18.06 17.92 18.30 7,569,130 136,876,603 18.084 9.494 9.483 9.504 9.431 9.631 14,382,717 9.5167 0.22%
2013-09-19 0 18.00 17.98 18.00 17.96 18.44 7,530,350 136,308,301 18.101 9.473 9.462 9.473 9.452 9.704 14,309,028 9.5260 -0.33%
2013-09-18 0 18.06 18.04 18.08 18.02 18.42 8,672,711 157,276,861 18.135 9.504 9.494 9.515 9.483 9.694 16,479,720 9.5437 -0.88%
2013-09-17 0 18.22 18.18 18.28 18.12 18.48 6,519,021 118,586,414 18.191 9.589 9.568 9.620 9.536 9.725 12,387,319 9.5732 -0.33%
2013-09-16 0 18.28 18.28 18.30 18.20 18.88 10,562,591 194,586,506 18.422 9.620 9.620 9.631 9.578 9.936 20,070,834 9.6950 -1.30%
2013-09-13 0 18.52 18.50 18.54 18.10 18.66 12,006,465 222,609,843 18.541 9.746 9.736 9.757 9.525 9.820 22,814,456 9.7574 -0.11%
2013-09-12 0 18.54 18.52 18.58 18.40 18.94 9,778,964 181,545,393 18.565 9.757 9.746 9.778 9.683 9.967 18,581,801 9.7701 -1.17%
2013-09-11 0 18.84 18.78 18.88 17.78 18.88 27,090,965 502,602,388 18.552 9.873 9.841 9.894 9.317 9.894 51,697,257 9.7220 7.05%
2013-09-10 0 17.60 17.60 17.64 17.22 17.68 10,685,555 186,337,776 17.438 9.223 9.223 9.244 9.024 9.265 20,391,074 9.1382 1.50%
2013-09-09 0 17.34 17.32 17.34 17.30 17.56 8,539,000 148,457,446 17.386 9.087 9.076 9.087 9.066 9.202 16,294,838 9.1107 0.00%
2013-09-06 0 17.34 17.36 17.38 17.30 17.48 5,657,569 98,230,829 17.363 9.087 9.097 9.108 9.066 9.160 10,796,249 9.0986 0.12%
2013-09-05 0 17.32 17.32 17.34 17.28 17.60 8,232,990 142,871,182 17.354 9.076 9.076 9.087 9.055 9.223 15,710,884 9.0938 0.12%
2013-09-04 0 17.30 17.30 17.34 17.20 17.54 6,136,120 106,566,724 17.367 9.066 9.066 9.087 9.013 9.192 11,709,460 9.1009 -0.57%
2013-09-03 0 17.40 17.38 17.42 16.92 17.48 10,812,991 186,459,043 17.244 9.118 9.108 9.129 8.867 9.160 20,634,258 9.0364 0.69%
2013-09-02 0 17.28 17.28 17.30 17.20 18.10 10,166,530 177,419,029 17.451 9.055 9.055 9.066 9.013 9.485 19,400,627 9.1450 -2.92%
2013-08-30 0 17.80 17.74 17.84 17.10 17.86 6,963,890 122,509,832 17.592 9.328 9.296 9.349 8.961 9.359 13,289,080 9.2188 2.53%
2013-08-29 0 17.36 17.34 17.36 17.18 17.60 7,155,000 123,958,132 17.325 9.097 9.087 9.097 9.003 9.223 13,653,772 9.0787 -0.91%
2013-08-28 0 17.52 17.50 17.52 17.40 17.70 8,608,332 151,269,269 17.572 9.181 9.171 9.181 9.118 9.275 16,427,143 9.2085 -1.02%
2013-08-27 0 17.70 17.66 17.78 17.60 17.96 6,162,000 109,550,900 17.779 9.275 9.254 9.317 9.223 9.412 11,758,846 9.3165 -0.11%
2013-08-26 0 17.72 17.72 17.74 17.72 18.06 3,565,517 63,643,509 17.850 9.286 9.286 9.296 9.286 9.464 6,804,019 9.3538 -0.45%
2013-08-23 0 17.80 17.74 17.76 17.72 18.40 8,086,527 144,666,681 17.890 9.328 9.296 9.307 9.286 9.642 15,431,391 9.3748 -3.26%
2013-08-22 0 18.40 18.36 18.40 17.56 18.44 7,759,134 140,572,917 18.117 9.642 9.621 9.642 9.202 9.663 14,806,632 9.4939 3.72%
2013-08-21 0 17.74 17.76 17.78 17.66 18.14 7,760,681 137,854,152 17.763 9.296 9.307 9.317 9.254 9.506 14,809,584 9.3084 -1.44%
2013-08-20 0 18.00 17.94 18.00 17.70 18.08 18,134,603 324,227,293 17.879 9.433 9.401 9.433 9.275 9.474 34,605,974 9.3691 2.62%
2013-08-19 0 17.54 17.52 17.54 17.50 18.78 22,050,100 397,733,088 18.038 9.192 9.181 9.192 9.171 9.841 42,077,854 9.4523 -6.20%
2013-08-16 0 18.70 18.70 18.72 18.46 18.90 5,827,787 108,540,768 18.625 9.799 9.799 9.810 9.674 9.904 11,121,073 9.7599 -1.06%
2013-08-15 0 18.90 18.88 18.94 18.34 18.96 8,321,484 156,749,297 18.837 9.904 9.894 9.925 9.611 9.936 15,879,755 9.8710 2.83%
2013-08-13 0 18.38 18.38 18.40 18.12 18.60 10,025,788 184,078,488 18.361 9.632 9.632 9.642 9.495 9.747 19,132,051 9.6215 -1.08%
2013-08-12 0 18.58 18.56 18.60 17.70 18.60 12,346,500 226,343,962 18.333 9.736 9.726 9.747 9.275 9.747 23,560,629 9.6069 5.57%
2013-08-09 0 17.60 17.56 17.60 17.18 17.74 6,030,724 105,476,625 17.490 9.223 9.202 9.223 9.003 9.296 11,508,334 9.1652 2.56%
2013-08-08 0 17.16 17.12 17.16 17.02 17.38 6,208,946 106,901,730 17.217 8.992 8.971 8.992 8.919 9.108 11,848,433 9.0224 0.59%
2013-08-07 0 17.06 17.02 17.04 17.02 17.30 9,421,705 161,670,713 17.159 8.940 8.919 8.929 8.919 9.066 17,979,289 8.9921 -0.81%
2013-08-06 0 17.20 17.16 17.22 17.00 17.98 10,715,867 184,158,417 17.186 9.013 8.992 9.024 8.909 9.422 20,448,918 9.0058 -1.60%
2013-08-05 0 17.48 17.46 17.56 17.46 17.80 8,246,059 145,163,797 17.604 9.160 9.150 9.202 9.150 9.328 15,735,823 9.2251 -0.91%
2013-08-02 0 17.64 17.62 17.64 17.60 18.14 17,040,817 305,295,022 17.916 9.244 9.233 9.244 9.223 9.506 32,518,720 9.3883 -1.78%
2013-08-01 0 17.96 17.96 17.98 17.88 18.44 14,096,380 254,975,135 18.088 9.412 9.412 9.422 9.370 9.663 26,899,897 9.4787 -0.55%
2013-07-31 0 18.06 18.06 18.14 18.00 18.40 10,769,924 196,156,985 18.213 9.464 9.464 9.506 9.433 9.642 20,552,074 9.5444 -1.42%
2013-07-30 0 18.32 18.30 18.32 18.28 18.58 8,600,400 157,858,272 18.355 9.600 9.590 9.600 9.579 9.736 16,412,006 9.6185 -0.76%
2013-07-29 0 18.46 18.46 18.48 18.26 18.74 8,916,947 164,670,360 18.467 9.674 9.674 9.684 9.569 9.820 17,016,068 9.6773 -1.39%
2013-07-26 0 18.72 18.70 18.78 18.44 18.88 11,699,345 218,772,285 18.700 9.810 9.799 9.841 9.663 9.894 22,325,674 9.7991 -0.53%
2013-07-25 0 18.82 18.78 18.88 18.48 18.94 16,352,027 306,165,812 18.723 9.862 9.841 9.894 9.684 9.925 31,204,313 9.8117 1.73%
2013-07-24 0 18.50 18.48 18.60 18.26 18.80 17,489,432 324,751,429 18.568 9.695 9.684 9.747 9.569 9.852 33,374,804 9.7304 0.65%
2013-07-23 0 18.38 18.38 18.40 17.34 18.54 28,809,100 524,423,164 18.203 9.632 9.632 9.642 9.087 9.716 54,975,946 9.5391 3.61%
2013-07-22 0 17.74 17.70 17.80 17.10 17.90 19,262,994 339,869,078 17.644 9.296 9.275 9.328 8.961 9.380 36,759,264 9.2458 5.22%
2013-07-19 0 16.86 16.82 16.88 16.62 17.58 52,609,271 896,307,820 17.037 8.835 8.814 8.846 8.709 9.212 100,393,433 8.9280 -4.53%
2013-07-18 0 17.66 17.62 17.68 17.54 18.58 51,314,821 927,107,178 18.067 9.254 9.233 9.265 9.192 9.736 97,923,255 9.4677 -1.78%
2013-07-17 0 17.98 17.98 18.02 17.62 20.25 45,647,430 831,518,625 18.216 9.422 9.422 9.443 9.233 10.61 87,108,263 9.5458 -10.01%
2013-07-16 0 19.98 19.92 19.98 19.68 20.00 3,127,262 62,196,871 19.889 10.47 10.44 10.47 10.31 10.48 5,967,704 10.422 0.10%
2013-07-15 0 19.96 19.86 19.98 19.68 20.25 4,257,992 85,078,565 19.981 10.46 10.41 10.47 10.31 10.61 8,125,458 10.471 0.71%
2013-07-12 0 19.82 19.70 19.82 19.58 20.40 5,523,094 110,346,324 19.979 10.39 10.32 10.39 10.26 10.69 10,539,632 10.470 -1.88%
2013-07-11 0 20.20 20.05 20.20 19.86 20.45 9,763,455 196,950,300 20.172 10.59 10.51 10.59 10.41 10.72 18,631,446 10.571 0.25%
2013-07-10 0 20.15 20.10 20.20 19.28 20.20 9,134,125 180,699,439 19.783 10.56 10.53 10.59 10.10 10.59 17,430,505 10.367 4.73%
2013-07-09 0 19.24 19.20 19.30 18.76 19.54 4,404,291 84,863,064 19.268 10.08 10.06 10.11 9.831 10.24 8,404,638 10.097 0.00%
2013-07-08 0 19.24 19.10 19.26 18.62 19.32 6,906,334 130,703,222 18.925 10.08 10.01 10.09 9.757 10.12 13,179,247 9.9174 0.42%
2013-07-05 0 19.16 19.14 19.24 18.26 19.26 7,270,389 138,039,372 18.987 10.04 10.03 10.08 9.569 10.09 13,873,967 9.9495 4.13%
2013-07-04 0 18.40 18.40 18.50 17.94 18.50 4,280,230 78,347,643 18.305 9.642 9.642 9.695 9.401 9.695 8,167,895 9.5921 1.55%
2013-07-03 0 18.12 18.12 18.14 17.70 18.34 6,062,356 108,983,602 17.977 9.495 9.495 9.506 9.275 9.611 11,568,697 9.4206 -1.31%
2013-07-02 0 18.36 18.36 18.38 18.32 18.90 9,569,592 177,601,368 18.559 9.621 9.621 9.632 9.600 9.904 18,261,500 9.7255 -0.65%
2013-06-28 0 18.48 18.46 18.52 18.16 18.60 14,056,128 258,365,688 18.381 9.684 9.674 9.705 9.516 9.747 26,823,085 9.6322 0.65%
2013-06-27 0 18.36 18.30 18.32 17.38 18.42 16,364,196 294,529,898 17.998 9.621 9.590 9.600 9.108 9.653 31,227,534 9.4317 6.25%
2013-06-26 0 17.28 17.28 17.30 16.68 17.38 9,483,630 162,118,802 17.095 9.055 9.055 9.066 8.741 9.108 18,097,460 8.9581 2.86%
2013-06-25 0 16.80 16.74 16.80 16.44 17.42 10,547,045 177,701,065 16.848 8.804 8.772 8.804 8.615 9.129 20,126,758 8.8291 -2.21%
2013-06-24 0 17.18 17.14 17.18 17.12 17.92 7,174,879 125,373,970 17.474 9.003 8.982 9.003 8.971 9.391 13,691,707 9.1569 -3.48%
2013-06-21 0 17.80 17.80 17.84 17.10 18.02 11,318,806 200,301,063 17.696 9.328 9.328 9.349 8.961 9.443 21,599,497 9.2734 1.95%
2013-06-20 0 17.46 17.46 17.50 17.30 17.86 5,258,003 92,211,939 17.537 9.150 9.150 9.171 9.066 9.359 10,033,763 9.1902 -2.68%
2013-06-19 0 17.94 17.94 18.02 17.90 18.56 11,205,756 202,603,081 18.080 9.401 9.401 9.443 9.380 9.726 21,383,766 9.4746 -2.61%
2013-06-18 0 18.42 18.40 18.46 18.16 18.70 6,504,991 119,563,226 18.380 9.653 9.642 9.674 9.516 9.799 12,413,371 9.6318 -2.33%
2013-06-17 0 18.86 18.82 18.88 18.62 19.24 14,919,581 282,357,495 18.925 9.883 9.862 9.894 9.757 10.08 28,470,799 9.9174 -0.21%
2013-06-14 0 18.90 18.90 19.04 18.08 19.06 9,003,818 168,194,360 18.680 9.904 9.904 9.978 9.474 9.988 17,181,842 9.7891 4.54%
2013-06-13 0 18.08 18.04 18.16 17.60 18.28 15,859,076 284,421,320 17.934 9.474 9.454 9.516 9.223 9.579 30,263,622 9.3981 -2.22%
2013-06-11 0 18.94 18.92 18.98 18.78 19.12 9,692,390 183,431,841 18.925 9.689 9.679 9.710 9.607 9.781 18,945,975 9.6818 0.64%
2013-06-10 0 18.82 18.78 18.86 18.70 19.18 13,331,730 252,197,377 18.917 9.628 9.607 9.648 9.567 9.812 26,059,891 9.6776 0.97%
2013-06-07 0 18.64 18.64 18.68 18.60 19.58 11,630,152 220,632,146 18.971 9.536 9.536 9.556 9.515 10.02 22,733,771 9.7050 -3.32%
2013-06-06 0 19.28 19.22 19.30 18.86 19.54 8,347,413 160,142,880 19.185 9.863 9.833 9.874 9.648 9.996 16,316,913 9.8145 -1.33%
2013-06-05 0 19.54 19.54 19.56 19.40 19.80 9,072,200 178,019,729 19.623 9.996 9.996 10.01 9.925 10.13 17,733,673 10.039 -1.21%
2013-06-04 0 19.78 19.76 19.84 19.74 20.60 10,305,457 206,291,899 20.018 10.12 10.11 10.15 10.10 10.54 20,144,354 10.241 -2.56%
2013-06-03 0 20.30 20.20 20.35 19.92 20.60 9,837,693 200,197,277 20.350 10.39 10.33 10.41 10.19 10.54 19,230,003 10.411 -0.73%
2013-05-31 0 20.45 20.40 20.60 20.10 20.85 16,801,978 342,022,225 20.356 10.46 10.44 10.54 10.28 10.67 32,843,278 10.414 -2.15%
2013-05-30 0 20.90 20.85 20.90 20.70 21.10 18,588,422 388,754,280 20.914 10.69 10.67 10.69 10.59 10.79 36,335,288 10.699 0.97%
2013-05-29 0 20.70 20.60 20.65 20.10 20.85 16,216,267 333,508,032 20.566 10.59 10.54 10.56 10.28 10.67 31,698,373 10.521 1.22%
2013-05-28 0 20.45 20.45 20.60 19.76 20.70 12,875,260 260,984,648 20.270 10.46 10.46 10.54 10.11 10.59 25,167,617 10.370 3.70%
2013-05-27 0 19.72 19.72 19.76 19.70 20.30 10,773,880 214,041,908 19.867 10.09 10.09 10.11 10.08 10.39 21,059,993 10.163 -2.38%
2013-05-24 0 20.20 20.20 20.25 20.10 20.60 8,527,470 172,997,591 20.287 10.33 10.33 10.36 10.28 10.54 16,668,875 10.378 0.50%
2013-05-23 0 20.10 20.05 20.10 20.05 20.60 16,832,481 342,464,909 20.346 10.28 10.26 10.28 10.26 10.54 32,902,903 10.408 -0.25%
2013-05-22 0 20.15 20.10 20.15 19.94 21.05 24,963,700 501,812,540 20.102 10.31 10.28 10.31 10.20 10.77 48,797,216 10.284 -4.50%
2013-05-21 0 21.10 21.10 21.15 20.75 22.15 24,875,900 528,418,011 21.242 10.79 10.79 10.82 10.62 11.33 48,625,591 10.867 -4.31%
2013-05-20 0 22.05 22.05 22.10 21.80 23.10 13,870,889 311,426,880 22.452 11.28 11.28 11.31 11.15 11.82 27,113,800 11.486 -3.29%
2013-05-16 0 22.80 22.75 22.80 22.65 23.00 9,552,560 217,779,132 22.798 11.66 11.64 11.66 11.59 11.77 18,672,646 11.663 0.22%
2013-05-15 0 22.75 22.75 22.80 22.30 22.90 23,626,020 535,052,054 22.647 11.64 11.64 11.66 11.41 11.72 46,182,417 11.586 2.02%
2013-05-14 0 22.30 22.25 22.30 22.15 23.25 25,444,437 577,012,712 22.677 11.41 11.38 11.41 11.33 11.89 49,736,925 11.601 -1.76%
2013-05-13 0 22.70 22.65 22.80 22.45 22.95 33,837,947 770,009,527 22.756 11.61 11.59 11.66 11.48 11.74 66,143,945 11.641 -0.66%
2013-05-10 0 22.85 22.80 22.85 22.15 24.05 44,807,157 1,024,036,233 22.854 11.69 11.66 11.69 11.33 12.30 87,585,755 11.692 -10.04%
2013-05-09 1 - - - - - 0 0 - 12.99 - - - - 0 - 0.00%
2013-05-08 1 - - - - - 0 0 - 12.99 - - - - 0 - 0.00%
2013-05-07 1 - - - - - 0 0 - 12.99 - - - - 0 - 0.00%
2013-05-06 1 - - - - - 0 0 - 12.99 - - - - 0 - 0.00%
2013-05-03 0 25.40 25.35 25.50 25.05 26.05 5,355,208 136,455,183 25.481 12.99 12.97 13.05 12.82 13.33 10,467,969 13.035 0.20%
2013-05-02 0 25.35 25.25 25.35 24.85 25.50 3,246,611 81,813,715 25.200 12.97 12.92 12.97 12.71 13.05 6,346,238 12.892 -0.20%
2013-04-30 0 25.40 25.30 25.50 25.05 25.70 6,068,789 153,787,820 25.341 12.99 12.94 13.05 12.82 13.15 11,862,825 12.964 0.00%
2013-04-29 0 25.40 25.35 25.45 25.15 25.80 3,857,459 98,456,944 25.524 12.99 12.97 13.02 12.87 13.20 7,540,279 13.057 1.80%
2013-04-26 0 24.95 24.90 25.00 24.85 25.25 4,225,864 105,672,847 25.006 12.76 12.74 12.79 12.71 12.92 8,260,410 12.793 1.63%
2013-04-25 0 24.55 24.55 24.65 24.35 25.50 7,497,707 185,356,595 24.722 12.56 12.56 12.61 12.46 13.05 14,655,969 12.647 0.41%
2013-04-24 0 24.45 24.40 24.45 24.05 24.65 5,817,482 141,877,088 24.388 12.51 12.48 12.51 12.30 12.61 11,371,588 12.476 3.16%
2013-04-23 0 23.70 23.65 23.70 23.65 24.60 4,382,105 105,616,086 24.102 12.12 12.10 12.12 12.10 12.58 8,565,818 12.330 -3.07%
2013-04-22 0 24.45 24.35 24.45 23.15 24.45 7,603,376 182,915,085 24.057 12.51 12.46 12.51 11.84 12.51 14,862,524 12.307 4.49%
2013-04-19 0 23.40 23.40 23.45 22.90 23.45 6,189,000 142,921,172 23.093 11.97 11.97 12.00 11.72 12.00 12,097,805 11.814 1.52%
2013-04-18 0 23.05 22.95 23.05 22.50 23.20 6,791,054 155,332,027 22.873 11.79 11.74 11.79 11.51 11.87 13,274,656 11.701 0.66%
2013-04-17 0 22.90 22.80 23.00 22.65 23.40 7,218,877 165,559,458 22.934 11.72 11.66 11.77 11.59 11.97 14,110,933 11.733 1.33%
2013-04-16 0 22.60 22.55 22.65 21.90 23.00 12,008,264 271,444,578 22.605 11.56 11.54 11.59 11.20 11.77 23,472,877 11.564 -0.66%
2013-04-15 0 22.75 22.70 22.80 22.70 23.85 11,974,311 278,085,606 23.224 11.64 11.61 11.66 11.61 12.20 23,406,508 11.881 -5.99%
2013-04-12 0 24.20 24.20 24.30 23.75 24.50 6,789,895 164,110,798 24.170 12.38 12.38 12.43 12.15 12.53 13,272,390 12.365 1.26%
2013-04-11 0 23.90 23.85 23.90 23.75 24.20 6,521,193 155,413,831 23.832 12.23 12.20 12.23 12.15 12.38 12,747,151 12.192 0.21%
2013-04-10 0 23.85 23.75 23.95 23.20 24.00 8,674,861 203,564,684 23.466 12.20 12.15 12.25 11.87 12.28 16,956,984 12.005 3.92%
2013-04-09 0 22.95 22.80 22.95 22.75 23.25 7,292,718 167,333,960 22.945 11.74 11.66 11.74 11.64 11.89 14,255,272 11.738 0.22%
2013-04-08 0 22.90 22.80 22.90 22.55 23.30 6,025,358 137,912,027 22.889 11.72 11.66 11.72 11.54 11.92 11,777,929 11.709 -1.29%
2013-04-05 0 23.20 23.15 23.20 22.80 23.95 5,916,500 137,495,383 23.239 11.87 11.84 11.87 11.66 12.25 11,565,142 11.889 -1.28%
2013-04-03 0 23.50 23.50 23.55 23.20 23.95 9,418,336 222,259,360 23.599 12.02 12.02 12.05 11.87 12.25 18,410,275 12.073 -0.63%
2013-04-02 0 23.65 23.60 23.65 23.10 23.80 4,381,429 102,966,516 23.501 12.10 12.07 12.10 11.82 12.18 8,564,497 12.022 1.72%
2013-03-28 0 23.25 23.30 23.35 23.15 23.80 9,071,574 212,874,067 23.466 11.89 11.92 11.95 11.84 12.18 17,732,450 12.005 -2.52%
2013-03-27 0 23.85 23.80 23.85 23.55 23.95 5,704,900 135,373,782 23.729 12.20 12.18 12.20 12.05 12.25 11,151,521 12.139 -0.62%
2013-03-26 0 24.00 23.85 24.00 23.25 24.15 11,328,282 269,067,439 23.752 12.28 12.20 12.28 11.89 12.35 22,143,697 12.151 3.67%
2013-03-25 0 23.15 23.10 23.15 23.05 23.70 7,865,200 183,615,610 23.345 11.84 11.82 11.84 11.79 12.12 15,374,318 11.943 -1.49%
2013-03-22 0 23.50 23.35 23.55 22.65 23.80 9,306,935 217,388,974 23.358 12.02 11.95 12.05 11.59 12.18 18,192,516 11.949 2.17%
2013-03-21 0 23.00 23.00 23.05 22.50 23.40 6,741,310 154,444,579 22.910 11.77 11.77 11.79 11.51 11.97 13,177,420 11.720 -1.71%
2013-03-20 0 23.40 23.40 23.45 22.60 23.45 15,499,588 355,121,867 22.912 11.97 11.97 12.00 11.56 12.00 30,297,461 11.721 3.31%
2013-03-19 0 22.65 22.60 22.65 21.15 22.90 20,290,519 451,101,538 22.232 11.59 11.56 11.59 10.82 11.72 39,662,423 11.374 8.11%
2013-03-18 0 20.95 20.85 20.95 19.62 21.20 12,944,621 266,953,367 20.623 10.72 10.67 10.72 10.04 10.85 25,303,199 10.550 3.71%
2013-03-15 0 20.20 20.10 20.15 20.10 20.60 6,263,996 127,985,447 20.432 10.33 10.28 10.31 10.28 10.54 12,244,401 10.453 -2.42%
2013-03-14 0 20.70 20.65 20.75 19.96 20.90 7,535,745 156,104,547 20.715 10.59 10.56 10.62 10.21 10.69 14,730,323 10.597 1.47%
2013-03-13 0 20.40 20.40 20.50 20.30 21.60 7,918,077 165,270,788 20.873 10.44 10.44 10.49 10.39 11.05 15,477,678 10.678 -3.09%
2013-03-12 0 21.05 21.05 21.15 20.85 21.75 7,412,300 157,695,560 21.275 10.77 10.77 10.82 10.67 11.13 14,489,022 10.884 -2.77%
2013-03-11 0 21.65 21.60 21.70 21.35 22.25 5,619,300 122,938,940 21.878 11.08 11.05 11.10 10.92 11.38 10,984,197 11.192 -0.92%
2013-03-08 0 21.85 21.75 21.85 21.70 22.90 6,444,694 142,574,004 22.123 11.18 11.13 11.18 11.10 11.72 12,597,617 11.318 -1.58%
2013-03-07 0 22.20 22.15 22.30 22.00 22.60 3,962,240 87,818,856 22.164 11.36 11.33 11.41 11.25 11.56 7,745,097 11.339 -1.99%
2013-03-06 0 22.65 22.50 22.70 22.25 22.80 4,688,462 106,280,538 22.669 11.59 11.51 11.61 11.38 11.66 9,164,663 11.597 0.00%
2013-03-05 0 22.65 22.60 22.70 21.30 23.15 9,594,816 216,561,130 22.571 11.59 11.56 11.61 10.90 11.84 18,755,245 11.547 5.35%
2013-03-04 0 21.50 21.40 21.55 21.35 22.50 7,032,501 152,384,981 21.669 11.00 10.95 11.02 10.92 11.51 13,746,619 11.085 -3.59%
2013-03-01 0 22.30 22.10 22.40 20.85 22.40 8,497,712 183,842,100 21.634 11.41 11.31 11.46 10.67 11.46 16,610,706 11.068 6.44%
2013-02-28 0 20.95 20.90 21.15 20.50 21.15 8,692,157 181,646,488 20.898 10.72 10.69 10.82 10.49 10.82 16,990,793 10.691 0.48%
2013-02-27 0 20.85 20.75 20.85 20.55 21.40 5,963,983 124,511,914 20.877 10.67 10.62 10.67 10.51 10.95 11,657,958 10.680 -0.71%
2013-02-26 0 21.00 20.90 21.00 20.80 21.00 3,684,800 77,175,630 20.944 10.74 10.69 10.74 10.64 10.74 7,202,778 10.715 0.00%
2013-02-25 0 21.00 20.95 21.00 20.70 21.10 4,419,064 92,717,743 20.981 10.74 10.72 10.74 10.59 10.79 8,638,063 10.734 0.24%
2013-02-22 0 20.95 20.95 21.00 20.80 21.20 5,494,185 115,293,310 20.985 10.72 10.72 10.74 10.64 10.85 10,739,631 10.735 -1.87%
2013-02-21 0 21.35 21.25 21.35 21.20 21.75 6,511,425 139,537,389 21.430 10.92 10.87 10.92 10.85 11.13 12,728,058 10.963 -1.39%
2013-02-20 0 21.65 21.55 21.65 21.35 22.00 7,421,000 160,174,150 21.584 11.08 11.02 11.08 10.92 11.25 14,506,028 11.042 -2.04%
2013-02-19 0 22.10 22.10 22.15 22.00 22.65 4,249,187 94,536,813 22.248 11.31 11.31 11.33 11.25 11.59 8,306,000 11.382 -1.78%
2013-02-18 0 22.50 22.50 22.55 22.10 22.70 3,918,023 88,260,674 22.527 11.51 11.51 11.54 11.31 11.61 7,658,665 11.524 0.90%
2013-02-15 0 22.30 22.20 22.30 22.00 22.80 3,634,672 80,867,811 22.249 11.41 11.36 11.41 11.25 11.66 7,104,791 11.382 0.45%
2013-02-14 0 22.20 22.15 22.20 22.15 23.40 4,597,910 103,452,044 22.500 11.36 11.33 11.36 11.33 11.97 8,987,658 11.510 -2.84%
2013-02-08 0 22.85 22.80 22.85 22.25 23.35 4,162,164 94,952,969 22.813 11.69 11.66 11.69 11.38 11.95 8,135,894 11.671 2.70%
2013-02-07 0 22.25 22.25 22.35 21.50 22.35 3,735,180 82,576,264 22.108 11.38 11.38 11.43 11.00 11.43 7,301,257 11.310 -0.45%
2013-02-06 0 22.35 22.30 22.45 21.90 22.45 3,729,580 82,973,244 22.247 11.43 11.41 11.48 11.20 11.48 7,290,310 11.381 0.00%
2013-02-05 0 22.35 22.20 22.40 21.85 22.45 4,665,758 103,838,388 22.255 11.43 11.36 11.46 11.18 11.48 9,120,283 11.385 0.90%
2013-02-04 0 22.15 22.15 22.20 21.80 22.45 6,780,644 150,534,329 22.201 11.33 11.33 11.36 11.15 11.48 13,254,307 11.357 -0.45%
2013-02-01 0 22.25 22.20 22.35 21.10 22.40 8,291,404 183,232,197 22.099 11.38 11.36 11.43 10.79 11.46 16,207,430 11.305 3.73%
2013-01-31 0 21.45 21.30 21.55 21.30 22.05 6,506,227 140,789,001 21.639 10.97 10.90 11.02 10.90 11.28 12,717,897 11.070 0.00%
2013-01-30 0 21.45 21.40 21.50 20.80 21.70 5,954,537 127,400,252 21.396 10.97 10.95 11.00 10.64 11.10 11,639,494 10.946 2.63%
2013-01-29 0 20.90 20.85 20.95 20.60 20.95 4,650,042 97,053,980 20.872 10.69 10.67 10.72 10.54 10.72 9,089,562 10.678 1.46%
2013-01-28 0 20.60 20.55 20.65 20.30 20.75 6,774,242 138,819,155 20.492 10.54 10.51 10.56 10.39 10.62 13,241,793 10.483 0.98%
2013-01-25 0 20.40 20.35 20.50 20.20 20.70 4,476,869 91,629,726 20.467 10.44 10.41 10.49 10.33 10.59 8,751,056 10.471 -0.24%
2013-01-24 0 20.45 20.35 20.50 20.10 20.70 5,088,283 103,820,697 20.404 10.46 10.41 10.49 10.28 10.59 9,946,204 10.438 1.74%
2013-01-23 0 20.10 20.10 20.15 19.96 20.20 11,585,992 232,673,294 20.082 10.28 10.28 10.31 10.21 10.33 22,647,450 10.274 1.01%
2013-01-22 0 19.90 19.84 19.90 19.42 19.90 7,260,023 143,867,012 19.816 10.18 10.15 10.18 9.935 10.18 14,191,362 10.138 -0.10%
2013-01-21 0 19.92 19.90 19.92 19.78 20.10 2,168,000 43,182,784 19.918 10.19 10.18 10.19 10.12 10.28 4,237,848 10.190 -0.40%
2013-01-18 0 20.00 19.98 20.05 19.56 20.05 8,016,852 159,430,520 19.887 10.23 10.22 10.26 10.01 10.26 15,670,756 10.174 2.25%
2013-01-17 0 19.56 19.54 19.56 19.24 19.60 6,447,387 125,420,898 19.453 10.01 9.996 10.01 9.843 10.03 12,602,881 9.9518 2.84%
2013-01-16 0 19.02 18.98 19.00 18.98 19.60 7,519,404 144,368,034 19.199 9.730 9.710 9.720 9.710 10.03 14,698,381 9.8220 -2.86%
2013-01-15 0 19.58 19.52 19.62 19.40 19.70 7,877,885 154,078,381 19.558 10.02 9.986 10.04 9.925 10.08 15,399,114 10.006 -0.31%
2013-01-14 0 19.64 19.58 19.72 19.52 20.70 4,916,007 96,833,929 19.698 10.05 10.02 10.09 9.986 10.59 9,609,451 10.077 -1.21%
2013-01-11 0 19.88 19.86 19.90 19.72 20.20 12,630,348 252,493,482 19.991 10.17 10.16 10.18 10.09 10.33 24,688,881 10.227 -0.30%
2013-01-10 0 19.94 19.88 19.98 19.72 20.05 8,377,646 166,797,157 19.910 10.20 10.17 10.22 10.09 10.26 16,376,010 10.185 -0.20%
2013-01-09 0 19.98 19.86 20.00 19.38 20.10 7,522,440 148,823,596 19.784 10.22 10.16 10.23 9.914 10.28 14,704,316 10.121 3.63%
2013-01-08 0 19.28 19.26 19.28 19.00 19.38 7,051,000 135,659,934 19.240 9.863 9.853 9.863 9.720 9.914 13,782,779 9.8427 -0.31%
2013-01-07 0 19.34 19.30 19.40 19.20 20.00 9,077,836 176,324,753 19.424 9.894 9.874 9.925 9.822 10.23 17,744,690 9.9368 -3.54%
2013-01-04 0 20.05 19.92 20.10 19.62 20.10 5,189,040 102,858,868 19.822 10.26 10.19 10.28 10.04 10.28 10,143,156 10.141 1.37%
2013-01-03 0 19.78 19.76 19.78 19.60 20.00 8,240,881 163,200,197 19.804 10.12 10.11 10.12 10.03 10.23 16,108,672 10.131 -3.28%
2013-01-02 0 20.45 20.35 20.50 19.86 20.50 6,527,809 131,968,894 20.216 10.46 10.41 10.49 10.16 10.49 12,760,084 10.342 3.39%
2012-12-31 0 19.78 19.70 19.86 19.30 19.86 2,014,640 39,741,388 19.726 10.12 10.08 10.16 9.874 10.16 3,938,071 10.092 1.44%
2012-12-28 0 19.50 19.44 19.46 19.08 19.90 4,285,814 83,748,543 19.541 9.976 9.945 9.955 9.761 10.18 8,377,596 9.9967 1.67%
2012-12-27 0 19.18 19.14 19.20 18.76 19.26 2,956,707 56,418,085 19.081 9.812 9.792 9.822 9.597 9.853 5,779,555 9.7617 2.02%
2012-12-24 0 18.80 18.74 18.82 18.66 18.96 2,578,730 48,418,543 18.776 9.618 9.587 9.628 9.546 9.700 5,040,713 9.6055 -0.74%
2012-12-21 0 18.94 18.88 19.00 18.84 19.26 5,604,634 106,412,494 18.987 9.689 9.659 9.720 9.638 9.853 10,955,529 9.7131 -1.66%
2012-12-20 0 19.26 19.26 19.28 19.06 19.30 3,458,509 66,594,165 19.255 9.853 9.853 9.863 9.751 9.874 6,760,441 9.8506 -0.10%
2012-12-19 0 19.28 19.20 19.28 18.98 19.46 11,630,885 223,692,269 19.233 9.863 9.822 9.863 9.710 9.955 22,735,204 9.8390 2.01%
2012-12-18 0 18.90 18.88 18.90 18.42 19.02 8,199,296 154,645,047 18.861 9.669 9.659 9.669 9.423 9.730 16,027,384 9.6488 1.07%
2012-12-17 0 18.70 18.68 18.70 18.38 18.82 2,828,206 52,768,786 18.658 9.567 9.556 9.567 9.403 9.628 5,528,370 9.5451 0.86%
2012-12-14 0 18.54 18.52 18.66 18.20 18.94 7,063,320 131,592,462 18.630 9.485 9.474 9.546 9.311 9.689 13,806,862 9.5309 1.98%
2012-12-13 0 18.18 18.18 18.22 17.98 18.96 11,764,501 215,561,713 18.323 9.301 9.301 9.321 9.198 9.700 22,996,386 9.3737 -4.21%
2012-12-12 0 18.98 18.92 19.00 18.50 19.18 14,633,951 277,413,696 18.957 9.710 9.679 9.720 9.464 9.812 28,605,377 9.6980 3.15%
2012-12-11 0 18.40 18.34 18.40 17.90 18.46 6,056,871 110,905,139 18.311 9.413 9.382 9.413 9.157 9.444 11,839,529 9.3674 2.56%
2012-12-10 0 17.94 17.86 17.92 17.66 18.00 14,091,220 251,715,265 17.863 9.178 9.137 9.168 9.035 9.208 27,544,487 9.1385 2.51%
2012-12-07 0 17.50 17.56 17.58 17.48 18.30 6,899,711 122,418,844 17.743 8.953 8.983 8.994 8.942 9.362 13,487,051 9.0768 -3.95%
2012-12-06 0 18.22 18.18 18.22 18.00 18.54 7,044,810 128,619,723 18.257 9.321 9.301 9.321 9.208 9.485 13,770,680 9.3401 -1.41%
2012-12-05 0 18.48 18.46 18.50 17.68 18.50 9,165,191 165,192,319 18.024 9.454 9.444 9.464 9.045 9.464 17,915,445 9.2207 4.76%
2012-12-04 0 17.64 17.62 17.64 17.32 17.72 7,302,990 128,614,673 17.611 9.024 9.014 9.024 8.861 9.065 14,275,351 9.0096 0.34%
2012-12-03 0 17.58 17.50 17.60 17.18 17.70 8,933,257 156,270,862 17.493 8.994 8.953 9.004 8.789 9.055 17,462,078 8.9492 1.15%
2012-11-30 0 17.38 17.28 17.30 17.16 17.40 4,862,590 83,969,616 17.269 8.891 8.840 8.850 8.779 8.901 9,505,035 8.8342 1.05%
2012-11-29 0 17.20 17.18 17.20 16.94 17.30 3,804,260 65,243,149 17.150 8.799 8.789 8.799 8.666 8.850 7,436,289 8.7736 0.23%
2012-11-28 0 17.16 17.14 17.16 17.02 17.42 5,173,490 88,655,100 17.136 8.779 8.768 8.779 8.707 8.912 10,112,760 8.7667 -0.35%
2012-11-27 0 17.22 17.20 17.28 17.02 17.48 6,423,400 110,592,748 17.217 8.809 8.799 8.840 8.707 8.942 12,555,993 8.8080 0.35%
2012-11-26 0 17.16 17.10 17.18 16.96 17.30 3,355,131 57,434,059 17.118 8.779 8.748 8.789 8.676 8.850 6,558,365 8.7574 0.23%
2012-11-23 0 17.12 17.08 17.14 17.00 17.38 5,995,536 102,977,670 17.176 8.758 8.738 8.768 8.697 8.891 11,719,635 8.7868 -0.93%
2012-11-22 0 17.28 17.26 17.30 16.92 17.34 8,952,096 153,811,541 17.182 8.840 8.830 8.850 8.656 8.871 17,498,903 8.7898 2.01%
2012-11-21 0 16.94 16.92 16.96 16.74 16.98 5,355,438 90,577,851 16.913 8.666 8.656 8.676 8.564 8.687 10,468,419 8.6525 0.71%
2012-11-20 0 16.82 16.78 16.84 16.62 17.14 5,764,590 97,633,291 16.937 8.605 8.584 8.615 8.502 8.768 11,268,199 8.6645 -0.94%
2012-11-19 0 16.98 16.98 17.00 16.68 17.24 10,468,928 177,181,476 16.925 8.687 8.687 8.697 8.533 8.820 20,463,895 8.6582 0.71%
2012-11-16 0 16.86 16.82 16.88 16.58 17.00 10,292,060 172,800,146 16.790 8.625 8.605 8.635 8.482 8.697 20,118,166 8.5893 0.84%
2012-11-15 0 16.72 16.70 16.72 16.50 16.90 12,029,725 201,489,750 16.749 8.554 8.543 8.554 8.441 8.646 23,514,827 8.5686 -0.12%
2012-11-14 0 16.74 16.72 16.74 16.50 16.78 7,859,693 131,199,906 16.693 8.564 8.554 8.564 8.441 8.584 15,363,553 8.5397 1.09%
2012-11-13 0 16.56 16.48 16.56 16.18 16.68 3,848,946 63,459,568 16.488 8.472 8.431 8.472 8.277 8.533 7,523,638 8.4347 0.98%
2012-11-12 0 16.40 16.34 16.40 15.62 16.50 4,890,471 79,846,228 16.327 8.390 8.359 8.390 7.991 8.441 9,559,535 8.3525 2.76%
2012-11-09 0 15.96 15.94 16.02 15.90 16.32 5,647,651 90,698,113 16.059 8.165 8.155 8.196 8.134 8.349 11,039,615 8.2157 -2.33%
2012-11-08 0 16.34 16.26 16.36 16.24 16.68 2,893,343 47,451,214 16.400 8.359 8.318 8.369 8.308 8.533 5,655,695 8.3900 -1.57%
2012-11-07 0 16.60 16.58 16.60 16.42 16.86 4,791,999 79,301,681 16.549 8.492 8.482 8.492 8.400 8.625 9,367,049 8.4660 -0.72%
2012-11-06 0 16.72 16.68 16.74 16.58 16.90 3,881,500 64,996,237 16.745 8.554 8.533 8.564 8.482 8.646 7,587,272 8.5665 -0.71%
2012-11-05 0 16.84 16.82 16.86 16.70 16.92 2,189,024 36,833,304 16.826 8.615 8.605 8.625 8.543 8.656 4,278,944 8.6080 -0.12%
2012-11-02 0 16.86 16.84 16.88 16.64 17.06 4,999,552 84,135,012 16.829 8.625 8.615 8.635 8.513 8.728 9,772,759 8.6091 1.69%
2012-11-01 0 16.58 16.58 16.66 16.36 16.72 5,265,650 87,437,972 16.605 8.482 8.482 8.523 8.369 8.554 10,292,908 8.4950 -0.12%
2012-10-31 0 16.60 16.58 16.68 16.54 16.98 5,447,492 91,134,480 16.730 8.492 8.482 8.533 8.462 8.687 10,648,359 8.5585 -1.43%
2012-10-30 0 16.84 16.78 16.80 16.52 16.90 3,714,937 62,295,065 16.769 8.615 8.584 8.595 8.451 8.646 7,261,687 8.5786 1.94%
2012-10-29 0 16.52 16.50 16.58 16.30 16.72 4,609,482 76,126,988 16.515 8.451 8.441 8.482 8.339 8.554 9,010,278 8.4489 -0.72%
2012-10-26 0 16.64 16.64 16.70 16.52 16.90 6,319,548 105,397,556 16.678 8.513 8.513 8.543 8.451 8.646 12,352,990 8.5321 -0.95%
2012-10-25 0 16.80 16.78 16.80 16.40 16.80 8,635,119 144,243,955 16.704 8.595 8.584 8.595 8.390 8.595 16,879,299 8.5456 2.69%
2012-10-24 0 16.36 16.34 16.36 16.08 16.48 10,344,553 169,143,466 16.351 8.369 8.359 8.369 8.226 8.431 20,220,776 8.3648 1.74%
2012-10-22 0 16.08 16.06 16.12 15.90 16.38 7,490,964 120,584,705 16.097 8.226 8.216 8.247 8.134 8.380 14,642,789 8.2351 -0.62%
2012-10-19 0 16.18 16.10 16.20 15.92 16.30 7,244,357 116,862,842 16.132 8.277 8.236 8.288 8.144 8.339 14,160,739 8.2526 1.76%
2012-10-18 0 15.90 15.84 15.92 15.82 16.10 8,223,476 131,217,731 15.957 8.134 8.103 8.144 8.093 8.236 16,074,650 8.1630 -1.24%
2012-10-17 0 16.10 16.06 16.12 16.02 16.38 7,166,300 115,462,527 16.112 8.236 8.216 8.247 8.196 8.380 14,008,159 8.2425 -0.86%
2012-10-16 0 16.24 16.20 16.26 15.70 16.26 5,810,708 93,433,228 16.080 8.308 8.288 8.318 8.032 8.318 11,358,347 8.2260 3.18%
2012-10-15 0 15.74 15.70 15.74 15.62 16.00 5,857,410 92,094,763 15.723 8.052 8.032 8.052 7.991 8.185 11,449,637 8.0435 -1.13%
2012-10-12 0 15.92 15.92 16.00 15.88 16.42 6,152,019 98,528,816 16.016 8.144 8.144 8.185 8.124 8.400 12,025,517 8.1933 -2.69%
2012-10-11 0 16.36 16.32 16.36 16.20 16.62 4,642,465 75,920,672 16.354 8.369 8.349 8.369 8.288 8.502 9,074,751 8.3661 -1.92%
2012-10-10 0 16.68 16.64 16.70 16.34 16.76 4,718,000 78,587,540 16.657 8.533 8.513 8.543 8.359 8.574 9,222,401 8.5214 1.83%
2012-10-09 0 16.38 16.38 16.44 16.36 16.76 4,671,900 77,370,448 16.561 8.380 8.380 8.410 8.369 8.574 9,132,289 8.4722 -1.33%
2012-10-08 0 16.60 16.58 16.64 16.54 17.00 3,863,100 64,289,560 16.642 8.492 8.482 8.513 8.462 8.697 7,551,305 8.5137 -1.66%
2012-10-05 0 16.88 16.82 16.94 16.84 17.04 2,042,149 34,525,685 16.907 8.635 8.605 8.666 8.615 8.717 3,991,844 8.6491 -0.94%
2012-10-04 0 17.04 16.98 17.04 16.82 17.12 3,734,519 63,533,051 17.012 8.717 8.687 8.717 8.605 8.758 7,299,965 8.7032 1.55%
2012-10-03 0 16.78 16.76 16.82 16.58 17.08 7,948,524 133,366,754 16.779 8.584 8.574 8.605 8.482 8.738 15,537,194 8.5837 -1.18%
2012-09-28 0 16.98 16.90 17.00 16.88 17.12 6,656,135 113,089,881 16.990 8.687 8.646 8.697 8.635 8.758 13,010,926 8.6919 -0.93%
2012-09-27 0 17.14 17.12 17.16 17.00 17.30 5,821,570 100,070,885 17.190 8.768 8.758 8.779 8.697 8.850 11,379,579 8.7939 0.35%
2012-09-26 0 17.08 17.06 17.12 16.92 17.34 5,198,627 88,922,351 17.105 8.738 8.728 8.758 8.656 8.871 10,161,896 8.7506 -0.58%
2012-09-25 0 17.18 17.14 17.18 16.92 17.28 5,702,786 97,991,945 17.183 8.789 8.768 8.789 8.656 8.840 11,147,389 8.7906 -0.12%
2012-09-24 0 17.20 17.18 17.22 16.90 17.28 6,259,140 106,977,607 17.091 8.799 8.789 8.809 8.646 8.840 12,234,909 8.7436 1.18%
2012-09-21 0 17.00 16.90 17.00 16.88 17.26 3,166,000 53,732,360 16.972 8.697 8.646 8.697 8.635 8.830 6,188,665 8.6824 -0.70%
2012-09-20 0 17.12 17.10 17.12 16.94 17.20 2,696,396 46,052,714 17.079 8.758 8.748 8.758 8.666 8.799 5,270,718 8.7375 0.71%
2012-09-19 0 17.00 17.00 17.04 16.80 17.04 5,598,592 94,975,978 16.964 8.697 8.697 8.717 8.595 8.717 10,943,718 8.6786 0.24%
2012-09-18 0 16.96 16.94 16.96 16.92 17.16 6,585,203 111,808,026 16.979 8.676 8.666 8.676 8.656 8.779 12,872,273 8.6860 0.59%
2012-09-17 0 16.86 16.84 16.88 16.68 17.20 3,340,965 56,381,896 16.876 8.625 8.615 8.635 8.533 8.799 6,530,674 8.6334 -0.24%
2012-09-14 0 16.90 16.88 16.90 16.78 17.30 7,931,500 134,484,456 16.956 8.646 8.635 8.646 8.584 8.850 15,503,916 8.6742 -0.35%
2012-09-13 0 16.96 16.92 16.96 16.62 17.06 6,614,158 110,871,211 16.763 8.676 8.656 8.676 8.502 8.728 12,928,872 8.5755 0.12%
2012-09-12 0 17.00 16.98 17.00 16.84 17.58 8,624,825 147,466,421 17.098 8.666 8.656 8.666 8.585 8.962 16,918,891 8.7161 -3.63%
2012-09-11 0 17.64 17.58 17.62 17.54 17.98 5,757,482 101,979,361 17.713 8.992 8.962 8.982 8.941 9.166 11,294,167 9.0294 -1.34%
2012-09-10 0 17.88 17.80 17.90 17.30 17.90 7,695,681 136,002,707 17.673 9.115 9.074 9.125 8.819 9.125 15,096,235 9.0090 2.41%
2012-09-07 0 17.46 17.48 17.50 17.20 17.50 8,446,062 146,440,840 17.338 8.901 8.911 8.921 8.768 8.921 16,568,221 8.8387 1.16%
2012-09-06 0 17.26 17.22 17.26 16.66 17.30 7,151,884 122,569,717 17.138 8.799 8.778 8.799 8.493 8.819 14,029,496 8.7366 1.17%
2012-09-05 0 17.06 17.04 17.06 16.90 17.44 10,127,238 173,390,408 17.121 8.697 8.687 8.697 8.615 8.890 19,866,100 8.7280 1.43%
2012-09-04 0 16.82 16.82 16.84 16.78 17.16 3,414,247 57,950,531 16.973 8.574 8.574 8.585 8.554 8.748 6,697,559 8.6525 -0.59%
2012-09-03 0 16.92 16.90 16.94 16.52 17.00 3,086,997 52,205,674 16.912 8.625 8.615 8.636 8.421 8.666 6,055,609 8.6210 2.05%
2012-08-31 0 16.58 16.56 16.66 16.30 16.70 2,422,294 40,127,022 16.566 8.452 8.442 8.493 8.309 8.513 4,751,694 8.4448 1.10%
2012-08-30 0 16.40 16.38 16.40 16.28 16.80 2,178,022 35,959,339 16.510 8.360 8.350 8.360 8.299 8.564 4,272,518 8.4164 -1.80%
2012-08-29 0 16.70 16.70 16.72 16.56 16.94 2,573,296 43,021,484 16.718 8.513 8.513 8.523 8.442 8.636 5,047,907 8.5226 0.00%
2012-08-28 0 16.70 16.66 16.70 16.40 16.96 3,401,027 57,145,856 16.803 8.513 8.493 8.513 8.360 8.646 6,671,626 8.5655 0.72%
2012-08-27 0 16.58 16.58 16.64 16.40 16.80 3,099,000 51,439,316 16.599 8.452 8.452 8.483 8.360 8.564 6,079,154 8.4616 -0.72%
2012-08-24 0 16.70 16.64 16.68 16.54 16.90 1,923,490 32,099,432 16.688 8.513 8.483 8.503 8.432 8.615 3,773,215 8.5072 -0.24%
2012-08-23 0 16.74 16.72 16.78 16.54 16.80 3,418,306 56,881,994 16.640 8.534 8.523 8.554 8.432 8.564 6,705,521 8.4829 1.70%
2012-08-22 0 16.46 16.40 16.50 16.40 16.90 5,700,419 94,332,020 16.548 8.391 8.360 8.411 8.360 8.615 11,182,229 8.4359 -3.52%
2012-08-21 0 17.06 17.04 17.06 16.78 17.30 6,917,260 117,625,456 17.005 8.697 8.687 8.697 8.554 8.819 13,569,246 8.6685 -0.70%
2012-08-20 0 17.18 17.20 17.24 16.10 17.30 7,912,474 134,237,905 16.965 8.758 8.768 8.789 8.207 8.819 15,521,507 8.6485 4.88%
2012-08-17 0 16.38 16.36 16.42 16.10 16.40 4,526,083 73,713,888 16.287 8.350 8.340 8.371 8.207 8.360 8,878,592 8.3024 0.00%
2012-08-16 0 16.38 16.36 16.38 16.12 16.48 3,021,017 49,371,352 16.343 8.350 8.340 8.350 8.218 8.401 5,926,179 8.3311 0.61%
2012-08-15 0 16.28 16.22 16.28 16.04 16.44 2,619,023 42,373,181 16.179 8.299 8.269 8.299 8.177 8.381 5,137,607 8.2476 -1.09%
2012-08-14 0 16.46 16.44 16.46 16.16 16.48 4,330,384 70,941,837 16.382 8.391 8.381 8.391 8.238 8.401 8,494,699 8.3513 3.00%
2012-08-13 0 15.98 15.94 16.00 15.86 16.12 2,525,599 40,497,951 16.035 8.146 8.126 8.156 8.085 8.218 4,954,342 8.1742 0.50%
2012-08-10 0 15.90 15.88 15.90 15.46 15.92 3,603,000 56,788,264 15.761 8.105 8.095 8.105 7.881 8.116 7,067,826 8.0348 1.79%
2012-08-09 0 15.62 15.60 15.66 15.52 15.82 4,556,958 71,364,187 15.661 7.963 7.952 7.983 7.912 8.065 8,939,158 7.9833 0.00%
2012-08-08 0 15.62 15.60 15.62 15.32 15.84 8,280,600 128,963,440 15.574 7.963 7.952 7.963 7.810 8.075 16,243,642 7.9393 0.51%
2012-08-07 0 15.54 15.54 15.58 15.32 16.70 12,318,876 194,148,930 15.760 7.922 7.922 7.942 7.810 8.513 24,165,328 8.0342 -6.95%
2012-08-06 0 16.70 16.66 16.70 16.56 17.42 4,867,300 81,704,958 16.787 8.513 8.493 8.513 8.442 8.880 9,547,941 8.5573 -0.83%
2012-08-03 0 16.84 16.82 16.86 16.60 17.00 3,285,403 55,347,390 16.847 8.585 8.574 8.595 8.462 8.666 6,444,812 8.5879 0.84%
2012-08-02 0 16.70 16.66 16.70 16.60 17.10 5,537,727 93,163,635 16.823 8.513 8.493 8.513 8.462 8.717 10,863,084 8.5762 -2.34%
2012-08-01 0 17.10 17.04 17.10 16.18 17.22 11,024,275 185,546,610 16.831 8.717 8.687 8.717 8.248 8.778 21,625,773 8.5799 4.52%
2012-07-31 0 16.36 16.32 16.36 16.14 16.40 9,154,666 149,327,901 16.312 8.340 8.320 8.340 8.228 8.360 17,958,254 8.3153 2.63%
2012-07-30 0 15.94 15.88 15.96 15.84 16.32 7,089,500 113,344,830 15.988 8.126 8.095 8.136 8.075 8.320 13,907,120 8.1501 -1.12%
2012-07-27 0 16.12 16.04 16.12 15.88 16.14 7,970,533 127,686,522 16.020 8.218 8.177 8.218 8.095 8.228 15,635,399 8.1665 1.00%
2012-07-26 0 15.96 15.96 15.98 15.74 16.08 7,711,938 123,290,273 15.987 8.136 8.136 8.146 8.024 8.197 15,128,126 8.1497 0.38%
2012-07-25 0 15.90 15.88 15.90 15.84 16.12 9,313,615 148,451,746 15.939 8.105 8.095 8.105 8.075 8.218 18,270,056 8.1254 -2.57%
2012-07-24 0 16.32 16.30 16.32 16.28 16.62 3,306,349 54,103,387 16.364 8.320 8.309 8.320 8.299 8.472 6,485,901 8.3417 0.25%
2012-07-23 0 16.28 16.24 16.28 16.14 16.58 4,406,100 71,856,122 16.308 8.299 8.279 8.299 8.228 8.452 8,643,228 8.3136 -0.85%
2012-07-20 0 16.42 16.38 16.42 16.32 16.58 3,451,596 56,809,231 16.459 8.371 8.350 8.371 8.320 8.452 6,770,825 8.3903 -1.20%
2012-07-19 0 16.62 16.60 16.64 16.10 16.66 10,171,786 166,081,292 16.328 8.472 8.462 8.483 8.207 8.493 19,953,488 8.3234 3.49%
2012-07-18 0 16.06 16.02 16.04 15.94 16.10 3,832,828 61,392,886 16.018 8.187 8.167 8.177 8.126 8.207 7,518,668 8.1654 -0.62%
2012-07-17 0 16.16 16.12 16.16 15.90 16.16 5,428,872 87,253,040 16.072 8.238 8.218 8.238 8.105 8.238 10,649,549 8.1931 1.25%
2012-07-16 0 15.96 15.92 15.96 15.82 16.10 5,999,079 95,699,304 15.952 8.136 8.116 8.136 8.065 8.207 11,768,095 8.1321 0.00%
2012-07-13 0 15.96 15.94 15.96 15.82 16.06 6,202,665 99,074,790 15.973 8.136 8.126 8.136 8.065 8.187 12,167,460 8.1426 1.01%
2012-07-12 0 15.80 15.72 15.78 15.60 16.06 3,894,121 61,881,637 15.891 8.054 8.014 8.044 7.952 8.187 7,638,904 8.1009 -1.25%
2012-07-11 0 16.00 15.96 16.00 15.64 16.00 3,307,298 52,548,951 15.889 8.156 8.136 8.156 7.973 8.156 6,487,762 8.0997 0.88%
2012-07-10 0 15.86 15.82 15.86 15.74 15.96 2,928,520 46,419,824 15.851 8.085 8.065 8.085 8.024 8.136 5,744,732 8.0804 0.00%
2012-07-09 0 15.86 15.84 15.86 15.40 15.94 4,495,440 71,069,698 15.809 8.085 8.075 8.085 7.851 8.126 8,818,481 8.0592 0.13%
2012-07-06 0 15.84 15.82 15.86 15.52 15.86 6,003,940 94,869,742 15.801 8.075 8.065 8.085 7.912 8.085 11,777,631 8.0551 0.89%
2012-07-05 0 15.70 15.68 15.74 15.40 15.86 3,692,936 57,640,757 15.608 8.003 7.993 8.024 7.851 8.085 7,244,249 7.9568 -0.51%
2012-07-04 0 15.78 15.76 15.80 15.62 16.00 3,173,077 50,175,753 15.813 8.044 8.034 8.054 7.963 8.156 6,224,468 8.0611 1.02%
2012-07-03 0 15.62 15.58 15.62 15.52 15.90 6,397,144 100,251,306 15.671 7.963 7.942 7.963 7.912 8.105 12,548,960 7.9888 -1.76%
2012-06-29 0 15.90 15.88 15.90 15.66 15.96 11,935,395 189,413,217 15.870 8.105 8.095 8.105 7.983 8.136 23,413,072 8.0901 2.32%
2012-06-28 0 15.54 15.52 15.54 15.28 15.70 9,503,419 146,997,064 15.468 7.922 7.912 7.922 7.789 8.003 18,642,385 7.8851 0.26%
2012-06-27 0 15.50 15.46 15.50 14.90 15.50 8,561,958 131,098,500 15.312 7.902 7.881 7.902 7.596 7.902 16,795,568 7.8055 4.87%
2012-06-26 0 14.78 14.76 14.78 14.76 15.04 6,387,157 95,484,172 14.949 7.534 7.524 7.534 7.524 7.667 12,529,369 7.6208 -1.34%
2012-06-25 0 14.98 14.94 14.98 14.82 15.06 5,113,819 76,404,377 14.941 7.636 7.616 7.636 7.555 7.677 10,031,525 7.6164 1.90%
2012-06-22 0 14.70 14.68 14.70 14.64 15.08 4,262,376 63,554,539 14.911 7.494 7.483 7.494 7.463 7.687 8,361,291 7.6010 -2.39%
2012-06-21 0 15.06 15.00 15.10 14.92 15.10 5,379,295 80,873,299 15.034 7.677 7.647 7.698 7.606 7.698 10,552,296 7.6640 0.94%
2012-06-20 0 14.92 14.90 14.92 14.70 14.96 5,905,673 87,929,885 14.889 7.606 7.596 7.606 7.494 7.626 11,584,866 7.5901 1.22%
2012-06-19 0 14.74 14.76 14.80 14.64 14.90 5,446,296 80,552,998 14.790 7.514 7.524 7.545 7.463 7.596 10,683,729 7.5398 -0.14%
2012-06-18 0 14.76 14.74 14.78 14.62 14.90 7,239,691 106,258,573 14.677 7.524 7.514 7.534 7.453 7.596 14,201,742 7.4821 2.07%
2012-06-15 0 14.46 14.36 14.38 14.24 14.66 6,248,000 90,239,600 14.443 7.371 7.320 7.331 7.259 7.473 12,256,391 7.3627 0.42%
2012-06-14 0 14.40 14.40 14.46 14.38 14.86 3,842,818 55,789,243 14.518 7.341 7.341 7.371 7.331 7.575 7,538,265 7.4008 -0.41%
2012-06-13 0 14.46 14.40 14.46 14.16 14.46 6,711,231 96,458,913 14.373 7.371 7.341 7.371 7.218 7.371 13,165,089 7.3269 0.42%
2012-06-12 0 14.40 14.38 14.42 14.38 14.52 5,718,623 83,013,629 14.516 7.341 7.331 7.351 7.331 7.402 11,217,939 7.4001 -0.96%
2012-06-11 0 14.78 14.78 14.80 14.62 14.84 8,298,616 122,240,381 14.730 7.412 7.412 7.422 7.332 7.442 16,547,687 7.3872 0.96%
2012-06-08 0 14.64 14.64 14.66 14.24 14.74 14,346,005 210,186,217 14.651 7.342 7.342 7.352 7.141 7.392 28,606,361 7.3475 3.10%
2012-06-07 0 14.20 14.20 14.22 14.20 14.48 5,966,265 85,672,179 14.359 7.121 7.121 7.131 7.121 7.262 11,896,910 7.2012 -0.42%
2012-06-06 0 14.26 14.24 14.26 14.06 14.38 14,459,989 206,376,225 14.272 7.151 7.141 7.151 7.051 7.212 28,833,648 7.1575 1.57%
2012-06-05 0 14.04 14.06 14.08 13.90 14.28 6,366,994 90,169,522 14.162 7.041 7.051 7.061 6.971 7.161 12,695,975 7.1022 0.72%
2012-06-04 0 13.94 13.94 13.96 13.84 14.06 4,077,819 56,920,425 13.959 6.991 6.991 7.001 6.941 7.051 8,131,292 7.0002 -1.27%
2012-06-01 0 14.12 14.08 14.20 13.88 14.28 9,206,336 129,931,912 14.113 7.081 7.061 7.121 6.961 7.161 18,357,708 7.0778 0.57%
2012-05-31 0 14.04 13.96 14.00 13.80 14.12 17,834,024 250,173,450 14.028 7.041 7.001 7.021 6.921 7.081 35,561,574 7.0349 2.33%
2012-05-30 0 13.72 13.70 13.72 13.46 13.90 5,232,086 71,742,328 13.712 6.881 6.871 6.881 6.750 6.971 10,432,935 6.8765 -0.87%
2012-05-29 0 13.84 13.82 13.86 13.70 13.86 1,802,000 24,881,820 13.808 6.941 6.931 6.951 6.871 6.951 3,593,242 6.9246 0.87%
2012-05-28 0 13.72 13.70 13.72 13.62 13.90 2,669,766 36,682,643 13.740 6.881 6.871 6.881 6.830 6.971 5,323,593 6.8906 0.88%
2012-05-25 0 13.60 13.58 13.66 13.58 13.98 4,580,625 62,751,545 13.699 6.820 6.810 6.850 6.810 7.011 9,133,902 6.8702 -1.59%
2012-05-24 0 13.82 13.78 13.82 13.78 14.10 2,697,369 37,439,651 13.880 6.931 6.911 6.931 6.911 7.071 5,378,634 6.9608 -0.43%
2012-05-23 0 13.88 13.88 13.90 13.80 14.32 4,840,886 67,224,351 13.887 6.961 6.961 6.971 6.921 7.181 9,652,871 6.9642 -2.94%
2012-05-22 0 14.30 14.30 14.36 13.94 14.40 6,244,000 88,455,446 14.167 7.171 7.171 7.201 6.991 7.222 12,450,722 7.1044 1.85%
2012-05-21 0 14.04 14.00 14.04 13.96 14.10 4,791,949 67,200,785 14.024 7.041 7.021 7.041 7.001 7.071 9,555,289 7.0328 0.29%
2012-05-18 0 14.00 13.98 14.00 13.80 14.42 7,486,623 104,253,272 13.925 7.021 7.011 7.021 6.921 7.232 14,928,549 6.9835 -2.91%
2012-05-17 0 14.42 14.36 14.40 13.64 14.58 13,882,115 198,493,863 14.299 7.232 7.201 7.222 6.840 7.312 27,681,350 7.1707 4.95%
2012-05-16 0 13.74 13.70 13.74 13.56 13.92 9,786,032 133,958,419 13.689 6.891 6.871 6.891 6.800 6.981 19,513,639 6.8649 1.93%
2012-05-15 0 13.48 13.48 13.50 13.46 13.62 3,245,801 43,878,094 13.518 6.760 6.760 6.770 6.750 6.830 6,472,224 6.7794 -1.03%
2012-05-14 0 13.62 13.60 13.62 13.50 13.86 3,655,137 49,719,012 13.603 6.830 6.820 6.830 6.770 6.951 7,288,452 6.8216 -0.44%
2012-05-11 0 13.68 13.64 13.66 13.54 13.94 3,804,332 52,378,943 13.768 6.860 6.840 6.850 6.790 6.991 7,585,951 6.9047 -0.58%
2012-05-10 0 13.76 13.72 13.78 13.62 13.82 3,076,000 42,131,228 13.697 6.901 6.881 6.911 6.830 6.931 6,133,635 6.8689 1.18%
2012-05-09 0 13.60 13.58 13.60 13.54 13.76 2,769,866 37,725,225 13.620 6.820 6.810 6.820 6.790 6.901 5,523,195 6.8303 -0.58%
2012-05-08 0 13.68 13.66 13.72 13.64 13.82 1,838,008 25,170,892 13.695 6.860 6.850 6.881 6.840 6.931 3,665,043 6.8678 -0.29%
2012-05-07 0 13.72 13.70 13.72 13.60 13.78 3,208,000 43,853,164 13.670 6.881 6.871 6.881 6.820 6.911 6,396,847 6.8554 -0.58%
2012-05-04 0 13.80 13.74 13.78 13.74 14.06 5,237,477 72,485,610 13.840 6.921 6.891 6.911 6.891 7.051 10,443,685 6.9406 -1.15%
2012-05-03 0 13.96 13.92 13.96 13.92 14.16 2,028,366 28,394,668 13.999 7.001 6.981 7.001 6.981 7.101 4,044,622 7.0204 -0.71%
2012-05-02 0 14.06 14.00 14.06 14.00 14.28 3,938,200 55,435,572 14.076 7.051 7.021 7.051 7.021 7.161 7,852,888 7.0593 -0.71%
2012-04-30 0 14.16 14.16 14.18 13.86 14.22 4,531,130 63,938,904 14.111 7.101 7.101 7.111 6.951 7.131 9,035,208 7.0766 2.16%
2012-04-27 0 13.86 13.84 13.86 13.78 13.98 3,669,331 50,999,849 13.899 6.951 6.941 6.951 6.911 7.011 7,316,755 6.9703 0.43%
2012-04-26 0 13.80 13.78 13.82 13.70 13.84 2,186,831 30,065,509 13.748 6.921 6.911 6.931 6.871 6.941 4,360,606 6.8948 0.73%
2012-04-25 0 13.70 13.72 13.74 13.70 13.78 3,221,854 44,255,647 13.736 6.871 6.881 6.891 6.871 6.911 6,424,473 6.8886 -0.44%
2012-04-24 0 13.76 13.72 13.74 13.70 13.92 2,439,438 33,541,210 13.750 6.901 6.881 6.891 6.871 6.981 4,864,312 6.8954 0.44%
2012-04-23 0 13.70 13.70 13.74 13.66 14.00 2,820,442 38,847,779 13.774 6.871 6.871 6.891 6.850 7.021 5,624,045 6.9074 -2.70%
2012-04-20 0 14.08 14.04 14.08 13.84 14.10 3,870,750 54,028,193 13.958 7.061 7.041 7.061 6.941 7.071 7,718,391 6.9999 1.00%
2012-04-19 0 13.94 13.94 13.96 13.72 14.24 6,371,073 88,540,204 13.897 6.991 6.991 7.001 6.881 7.141 12,704,109 6.9694 -2.65%
2012-04-18 0 14.32 14.26 14.32 13.80 14.34 5,942,441 84,243,394 14.177 7.181 7.151 7.181 6.921 7.191 11,849,404 7.1095 3.77%
2012-04-17 0 13.80 13.78 13.84 13.62 13.88 3,347,500 46,247,288 13.816 6.921 6.911 6.941 6.830 6.961 6,675,015 6.9284 1.47%
2012-04-16 0 13.60 13.58 13.60 13.54 13.72 3,927,549 53,488,409 13.619 6.820 6.810 6.820 6.790 6.881 7,831,649 6.8298 -0.87%
2012-04-13 0 13.72 13.72 13.76 13.64 13.96 5,797,741 79,569,155 13.724 6.881 6.881 6.901 6.840 7.001 11,560,868 6.8826 -0.15%
2012-04-12 0 13.74 13.72 13.74 13.42 13.78 4,121,926 56,173,633 13.628 6.891 6.881 6.891 6.730 6.911 8,219,243 6.8344 1.18%
2012-04-11 0 13.58 13.56 13.62 13.42 13.62 3,488,650 47,259,880 13.547 6.810 6.800 6.830 6.730 6.830 6,956,472 6.7937 0.44%
2012-04-10 0 13.52 13.50 13.56 13.50 13.86 4,450,928 60,568,644 13.608 6.780 6.770 6.800 6.770 6.951 8,875,283 6.8244 -0.88%
2012-04-05 0 13.64 13.60 13.64 13.54 13.76 8,845,941 120,582,247 13.631 6.840 6.820 6.840 6.790 6.901 17,639,069 6.8361 -2.71%
2012-04-03 0 14.02 14.00 14.02 13.80 14.20 6,926,500 96,441,558 13.924 7.031 7.021 7.031 6.921 7.121 13,811,647 6.9826 -0.71%
2012-04-02 0 14.12 14.08 14.12 14.06 14.40 2,949,959 41,679,205 14.129 7.081 7.061 7.081 7.051 7.222 5,882,306 7.0855 -1.81%
2012-03-30 0 14.38 14.30 14.36 14.08 14.42 4,481,125 64,177,594 14.322 7.212 7.171 7.201 7.061 7.232 8,935,496 7.1823 2.28%
2012-03-29 0 14.06 14.02 14.10 14.02 14.38 4,898,458 69,089,869 14.104 7.051 7.031 7.071 7.031 7.212 9,767,671 7.0733 -2.09%
2012-03-28 0 14.36 14.28 14.36 14.12 14.64 4,831,751 68,918,096 14.264 7.201 7.161 7.201 7.081 7.342 9,634,655 7.1531 -1.37%
2012-03-27 0 14.56 14.54 14.60 14.42 14.90 3,935,959 57,312,374 14.561 7.302 7.292 7.322 7.232 7.472 7,848,419 7.3024 -0.82%
2012-03-26 0 14.68 14.64 14.70 14.26 14.70 1,876,417 27,186,808 14.489 7.362 7.342 7.372 7.151 7.372 3,741,631 7.2660 3.67%
2012-03-23 0 14.16 14.14 14.18 14.14 14.54 2,690,210 38,400,422 14.274 7.101 7.091 7.111 7.091 7.292 5,364,359 7.1584 -2.21%
2012-03-22 0 14.48 14.44 14.46 14.34 14.64 5,779,275 83,542,722 14.456 7.262 7.242 7.252 7.191 7.342 11,524,046 7.2494 0.00%
2012-03-21 0 14.48 14.48 14.50 14.42 14.98 4,872,913 70,968,072 14.564 7.262 7.262 7.272 7.232 7.512 9,716,733 7.3037 -2.82%
2012-03-20 0 14.90 14.84 14.92 14.68 15.00 4,919,440 73,119,610 14.863 7.472 7.442 7.482 7.362 7.522 9,809,510 7.4540 0.68%
2012-03-19 0 14.80 14.78 14.84 14.78 15.40 6,308,442 94,942,899 15.050 7.422 7.412 7.442 7.412 7.723 12,579,221 7.5476 -2.76%
2012-03-16 0 15.22 15.22 15.30 15.20 15.48 6,925,675 106,445,980 15.370 7.633 7.633 7.673 7.623 7.763 13,810,002 7.7079 -0.26%
2012-03-15 0 15.26 15.20 15.26 15.00 15.30 7,543,073 114,731,634 15.210 7.653 7.623 7.653 7.522 7.673 15,041,112 7.6279 0.00%
2012-03-14 0 15.26 15.20 15.26 15.14 15.48 9,063,220 138,478,730 15.279 7.653 7.623 7.653 7.593 7.763 18,072,330 7.6625 -0.65%
2012-03-13 0 15.36 15.34 15.36 15.06 15.38 4,413,624 67,460,525 15.285 7.703 7.693 7.703 7.553 7.713 8,800,897 7.6652 1.86%
2012-03-12 0 15.08 15.06 15.08 14.90 15.38 3,239,391 48,803,156 15.066 7.563 7.553 7.563 7.472 7.713 6,459,442 7.5553 -0.79%
2012-03-09 0 15.20 15.12 15.24 14.78 15.38 14,311,625 216,183,131 15.105 7.623 7.583 7.643 7.412 7.713 28,537,806 7.5753 1.33%
2012-03-08 0 15.00 14.96 15.00 14.82 15.04 6,829,465 102,232,116 14.969 7.522 7.502 7.522 7.432 7.543 13,618,156 7.5070 1.49%
2012-03-07 0 14.78 14.78 14.80 14.42 14.84 10,460,857 154,104,697 14.732 7.412 7.412 7.422 7.232 7.442 20,859,260 7.3878 0.68%
2012-03-06 0 14.68 14.62 14.68 14.60 14.80 4,395,554 64,661,195 14.711 7.362 7.332 7.362 7.322 7.422 8,764,865 7.3773 0.00%
2012-03-05 0 14.68 14.64 14.68 14.48 14.98 9,456,301 138,418,331 14.638 7.362 7.342 7.362 7.262 7.512 18,856,145 7.3408 -1.34%
2012-03-02 0 14.88 14.88 14.94 14.84 15.60 8,943,709 134,636,047 15.054 7.462 7.462 7.492 7.442 7.823 17,834,022 7.5494 -3.75%
2012-03-01 0 15.46 15.46 15.50 15.12 15.54 7,693,469 118,661,003 15.424 7.753 7.753 7.773 7.583 7.793 15,341,006 7.7349 1.31%
2012-02-29 0 15.26 15.20 15.26 14.92 15.28 5,984,973 90,096,697 15.054 7.653 7.623 7.653 7.482 7.663 11,934,214 7.5494 2.14%
2012-02-28 0 14.94 14.92 14.98 14.62 15.00 6,321,125 93,946,161 14.862 7.492 7.482 7.512 7.332 7.522 12,604,511 7.4534 1.49%
2012-02-27 0 14.72 14.66 14.76 14.60 15.16 3,978,286 59,024,257 14.837 7.382 7.352 7.402 7.322 7.603 7,932,821 7.4405 -2.00%
2012-02-24 0 15.02 14.98 15.02 14.84 15.04 2,943,336 44,069,300 14.973 7.532 7.512 7.532 7.442 7.543 5,869,099 7.5087 1.35%
2012-02-23 0 14.82 14.82 14.86 14.80 15.04 3,798,044 56,546,445 14.888 7.432 7.432 7.452 7.422 7.543 7,573,413 7.4664 -1.46%
2012-02-22 0 15.04 15.00 15.04 14.84 15.14 4,269,054 63,991,688 14.990 7.543 7.522 7.543 7.442 7.593 8,512,621 7.5173 -0.40%
2012-02-21 0 15.10 15.04 15.14 15.00 15.26 4,661,065 70,232,919 15.068 7.573 7.543 7.593 7.522 7.653 9,294,302 7.5566 0.00%
2012-02-20 0 15.10 15.08 15.12 15.08 15.88 8,690,600 133,498,938 15.361 7.573 7.563 7.583 7.563 7.964 17,329,315 7.7036 -4.55%
2012-02-17 0 15.82 15.82 15.92 15.40 15.92 12,360,916 194,696,110 15.751 7.934 7.934 7.984 7.723 7.984 24,648,034 7.8991 2.99%
2012-02-16 0 15.36 15.30 15.42 15.16 15.42 5,257,902 80,363,615 15.284 7.703 7.673 7.733 7.603 7.733 10,484,413 7.6651 -0.39%
2012-02-15 0 15.42 15.38 15.42 14.80 15.42 3,842,408 58,487,258 15.222 7.733 7.713 7.733 7.422 7.733 7,661,876 7.6335 3.21%
2012-02-14 0 14.94 14.92 14.96 14.86 15.20 3,086,756 46,246,792 14.982 7.492 7.482 7.502 7.452 7.623 6,155,083 7.5136 -1.71%
2012-02-13 0 15.20 15.16 15.20 15.14 15.28 2,574,320 39,199,800 15.227 7.623 7.603 7.623 7.593 7.663 5,133,271 7.6364 -0.39%
2012-02-10 0 15.26 15.22 15.26 15.00 15.26 4,794,857 72,682,028 15.158 7.653 7.633 7.653 7.522 7.653 9,561,087 7.6019 0.26%
2012-02-09 0 15.22 15.18 15.22 15.08 15.48 6,597,263 100,528,891 15.238 7.633 7.613 7.633 7.563 7.763 13,155,139 7.6418 -1.68%
2012-02-08 0 15.48 15.40 15.48 15.22 15.62 9,016,000 139,747,872 15.500 7.763 7.723 7.763 7.633 7.833 17,978,172 7.7732 1.04%
2012-02-07 0 15.32 15.30 15.32 15.00 15.40 7,037,992 107,539,029 15.280 7.683 7.673 7.683 7.522 7.723 14,033,965 7.6628 2.13%
2012-02-06 0 15.00 14.98 15.00 14.72 15.10 5,597,706 83,992,593 15.005 7.522 7.512 7.522 7.382 7.573 11,161,992 7.5249 1.90%
2012-02-03 0 14.72 14.70 14.76 14.60 14.78 4,453,412 65,514,148 14.711 7.382 7.372 7.402 7.322 7.412 8,880,236 7.3775 0.00%
2012-02-02 0 14.72 14.68 14.76 14.60 14.98 6,548,200 96,385,312 14.719 7.382 7.362 7.402 7.322 7.512 13,057,305 7.3817 -1.60%
2012-02-01 0 14.96 14.92 14.94 14.80 15.16 4,053,108 60,677,891 14.971 7.502 7.482 7.492 7.422 7.603 8,082,018 7.5078 -1.19%
2012-01-31 0 15.14 15.10 15.16 14.80 15.16 10,541,624 157,704,953 14.960 7.593 7.573 7.603 7.422 7.603 21,020,312 7.5025 2.99%
2012-01-30 0 14.70 14.68 14.70 14.50 15.02 7,040,507 104,537,936 14.848 7.372 7.362 7.372 7.272 7.532 14,038,980 7.4463 -1.34%
2012-01-27 0 14.90 14.84 14.88 14.70 15.08 6,106,360 91,379,402 14.965 7.472 7.442 7.462 7.372 7.563 12,176,263 7.5047 1.36%
2012-01-26 0 14.70 14.68 14.76 14.64 14.96 4,193,993 61,836,391 14.744 7.372 7.362 7.402 7.342 7.502 8,362,947 7.3941 0.14%
2012-01-20 0 14.68 14.66 14.68 14.50 15.08 9,290,370 136,227,493 14.663 7.362 7.352 7.362 7.272 7.563 18,525,274 7.3536 -2.13%
2012-01-19 0 15.00 15.00 15.02 14.98 15.60 5,829,637 88,512,447 15.183 7.522 7.522 7.532 7.512 7.823 11,624,470 7.6143 -2.98%
2012-01-18 0 15.46 15.44 15.46 15.12 16.10 5,914,075 91,536,900 15.478 7.753 7.743 7.753 7.583 8.074 11,792,841 7.7621 -4.45%
2012-01-17 0 16.18 16.06 16.18 15.52 16.20 7,789,689 124,163,587 15.940 8.114 8.054 8.114 7.783 8.124 15,532,871 7.9936 3.45%
2012-01-16 0 15.64 15.62 15.64 15.46 15.72 3,596,349 56,202,467 15.628 7.843 7.833 7.843 7.753 7.884 7,171,227 7.8372 -0.64%
2012-01-13 0 15.74 15.68 15.74 15.36 15.78 10,558,396 164,286,105 15.560 7.894 7.863 7.894 7.703 7.914 21,053,756 7.8032 2.21%
2012-01-12 0 15.40 15.42 15.44 15.08 15.46 8,437,897 129,065,015 15.296 7.723 7.733 7.743 7.563 7.753 16,825,417 7.6708 1.85%
2012-01-11 0 15.12 15.10 15.16 14.90 15.20 3,923,025 59,130,975 15.073 7.583 7.573 7.603 7.472 7.623 7,822,628 7.5590 1.34%
2012-01-10 0 14.92 14.90 14.96 14.70 15.00 3,804,931 56,537,660 14.859 7.482 7.472 7.502 7.372 7.522 7,587,146 7.4518 -0.40%
2012-01-09 0 14.98 14.90 15.00 14.42 15.00 2,081,286 30,585,862 14.696 7.512 7.472 7.522 7.232 7.522 4,150,146 7.3698 2.04%
2012-01-06 0 14.68 14.60 14.70 14.48 14.74 3,133,363 45,796,108 14.616 7.362 7.322 7.372 7.262 7.392 6,248,019 7.3297 -1.21%
2012-01-05 0 14.86 14.84 14.88 14.50 15.00 2,811,525 41,794,690 14.866 7.452 7.442 7.462 7.272 7.522 5,606,264 7.4550 0.95%
2012-01-04 0 14.72 14.72 14.82 14.58 14.94 2,299,129 33,885,901 14.739 7.382 7.382 7.432 7.312 7.492 4,584,532 7.3914 -1.21%
2012-01-03 0 14.90 14.88 14.90 14.86 15.30 2,820,264 42,266,650 14.987 7.472 7.462 7.472 7.452 7.673 5,623,690 7.5158 -0.53%
2011-12-30 0 14.98 14.90 14.98 14.72 15.00 3,527,069 52,571,762 14.905 7.512 7.472 7.512 7.382 7.522 7,033,080 7.4749 2.32%
2011-12-29 0 14.64 14.66 14.68 14.38 14.76 3,102,445 45,235,749 14.581 7.342 7.352 7.362 7.212 7.402 6,186,368 7.3122 -1.08%
2011-12-28 0 14.80 14.72 14.80 14.36 14.82 1,995,911 29,318,884 14.690 7.422 7.382 7.422 7.201 7.432 3,979,906 7.3667 0.82%
2011-12-23 0 14.68 14.62 14.70 14.26 14.70 1,836,355 26,706,209 14.543 7.362 7.332 7.372 7.151 7.372 3,661,746 7.2933 2.23%
2011-12-22 0 14.36 14.34 14.46 14.06 14.46 2,300,312 32,976,943 14.336 7.201 7.191 7.252 7.051 7.252 4,586,891 7.1894 1.27%
2011-12-21 0 14.18 14.14 14.22 13.90 14.22 2,523,854 35,578,768 14.097 7.111 7.091 7.131 6.971 7.131 5,032,640 7.0696 2.90%
2011-12-20 0 13.78 13.76 13.86 13.72 14.36 3,196,335 44,554,392 13.939 6.911 6.901 6.951 6.881 7.201 6,373,587 6.9905 -1.57%
2011-12-19 0 14.00 14.02 14.12 13.68 14.40 8,133,112 114,503,943 14.079 7.021 7.031 7.081 6.860 7.222 16,217,667 7.0604 -1.41%
2011-12-16 0 14.20 14.12 14.18 13.58 14.20 9,303,059 130,635,216 14.042 7.121 7.081 7.111 6.810 7.121 18,550,576 7.0421 3.05%
2011-12-15 0 13.78 13.72 13.76 13.26 13.84 5,301,680 72,239,141 13.626 6.911 6.881 6.901 6.650 6.941 10,571,708 6.8333 1.03%
2011-12-14 0 13.64 13.64 13.68 13.00 13.82 8,986,635 121,947,906 13.570 6.840 6.840 6.860 6.519 6.931 17,919,617 6.8053 3.65%
2011-12-13 0 13.16 13.14 13.22 13.12 13.60 4,386,188 58,323,200 13.297 6.600 6.590 6.630 6.580 6.820 8,746,189 6.6684 -3.52%
2011-12-12 0 13.64 13.64 13.68 13.48 13.96 4,987,904 68,198,606 13.673 6.840 6.840 6.860 6.760 7.001 9,946,029 6.8569 -2.01%
2011-12-09 0 13.92 13.90 13.98 13.16 13.98 8,057,918 110,492,315 13.712 6.981 6.971 7.011 6.600 7.011 16,067,728 6.8767 2.81%
2011-12-08 0 13.54 13.48 13.56 13.42 13.64 4,863,667 65,747,281 13.518 6.790 6.760 6.800 6.730 6.840 9,698,297 6.7793 -1.74%
2011-12-07 0 13.78 13.72 13.80 13.70 14.08 5,918,579 81,767,813 13.815 6.911 6.881 6.921 6.871 7.061 11,801,823 6.9284 -2.13%
2011-12-06 0 14.08 14.04 14.10 13.96 14.46 5,424,000 76,439,708 14.093 7.061 7.041 7.071 7.001 7.252 10,815,617 7.0675 -2.36%
2011-12-05 0 14.42 14.42 14.46 14.28 14.80 3,162,634 45,687,425 14.446 7.232 7.232 7.252 7.161 7.422 6,306,386 7.2446 -0.41%
2011-12-02 0 14.48 14.46 14.48 14.24 14.68 8,157,493 118,392,725 14.513 7.262 7.252 7.262 7.141 7.362 16,266,284 7.2784 0.42%
2011-12-01 0 14.42 14.42 14.44 14.36 15.80 13,220,917 195,694,557 14.802 7.232 7.232 7.242 7.201 7.924 26,362,902 7.4231 -6.12%
2011-11-30 0 15.36 15.30 15.36 15.24 15.40 10,647,580 163,227,590 15.330 7.703 7.673 7.703 7.643 7.723 21,231,591 7.6880 0.13%
2011-11-29 0 15.34 15.28 15.34 15.08 15.36 7,210,194 109,500,689 15.187 7.693 7.663 7.693 7.563 7.703 14,377,341 7.6162 1.72%
2011-11-28 0 15.08 15.02 15.08 14.52 15.16 9,385,780 140,156,510 14.933 7.563 7.532 7.563 7.282 7.603 18,715,524 7.4888 0.94%
2011-11-25 0 14.94 14.90 14.94 14.48 15.14 9,870,000 147,653,040 14.960 7.492 7.472 7.492 7.262 7.593 19,681,073 7.5023 0.40%
2011-11-24 0 14.88 14.84 15.00 14.18 15.04 4,076,637 60,673,619 14.883 7.462 7.442 7.522 7.111 7.543 8,128,935 7.4639 5.68%
2011-11-23 0 14.08 14.08 14.10 13.96 14.74 2,157,410 30,657,162 14.210 7.061 7.061 7.071 7.001 7.392 4,301,940 7.1264 -1.68%
2011-11-22 0 14.32 14.28 14.30 13.96 14.60 4,695,948 66,808,979 14.227 7.181 7.161 7.171 7.001 7.322 9,363,860 7.1348 2.29%
2011-11-21 0 14.00 13.98 14.00 13.94 14.14 3,640,407 51,318,141 14.097 7.021 7.011 7.021 6.991 7.091 7,259,080 7.0695 -2.64%
2011-11-18 0 14.38 14.38 14.42 14.16 14.68 2,791,188 40,504,949 14.512 7.212 7.212 7.232 7.101 7.362 5,565,712 7.2776 -0.55%
2011-11-17 0 14.46 14.38 14.42 14.06 14.60 7,578,300 108,514,462 14.319 7.252 7.212 7.232 7.051 7.322 15,111,356 7.1810 -0.82%
2011-11-16 0 14.58 14.54 14.60 14.48 15.16 5,959,034 87,300,991 14.650 7.312 7.292 7.322 7.262 7.603 11,882,491 7.3470 -5.08%
2011-11-15 0 15.36 15.26 15.38 15.06 15.38 4,059,698 61,906,129 15.249 7.703 7.653 7.713 7.553 7.713 8,095,159 7.6473 -0.78%
2011-11-14 0 15.48 15.48 15.50 15.22 15.50 6,860,569 105,888,381 15.434 7.763 7.763 7.773 7.633 7.773 13,680,179 7.7403 3.61%
2011-11-11 0 14.94 14.88 14.94 14.30 15.06 5,076,978 75,636,236 14.898 7.492 7.462 7.492 7.171 7.553 10,123,645 7.4712 3.46%
2011-11-10 0 14.44 14.40 14.44 14.22 14.84 7,103,818 103,163,740 14.522 7.242 7.222 7.242 7.131 7.442 14,165,224 7.2829 -1.77%
2011-11-09 0 14.70 14.68 14.70 14.56 15.42 13,042,842 193,810,693 14.860 7.372 7.362 7.372 7.302 7.733 26,007,815 7.4520 -1.34%
2011-11-08 0 14.90 14.80 14.88 13.72 15.08 16,220,771 237,415,830 14.637 7.472 7.422 7.462 6.881 7.563 32,344,700 7.3402 7.81%
2011-11-07 0 13.82 13.76 13.88 13.30 13.88 4,876,696 66,829,192 13.704 6.931 6.901 6.961 6.670 6.961 9,724,277 6.8724 4.07%
2011-11-04 0 13.28 13.26 13.28 12.92 13.30 5,982,702 78,296,665 13.087 6.660 6.650 6.660 6.479 6.670 11,929,686 6.5632 3.91%
2011-11-03 0 12.78 12.76 12.78 12.64 13.38 7,568,800 97,590,816 12.894 6.409 6.399 6.409 6.339 6.710 15,092,412 6.4662 -4.48%
2011-11-02 0 13.38 13.34 13.40 13.18 13.70 6,498,795 86,911,467 13.374 6.710 6.690 6.720 6.610 6.871 12,958,790 6.7068 -2.34%
2011-11-01 0 13.70 13.60 13.74 13.58 14.00 3,623,333 50,245,836 13.867 6.871 6.820 6.891 6.810 7.021 7,225,034 6.9544 -1.72%
2011-10-31 0 13.94 13.92 14.00 13.78 14.00 3,956,398 55,101,720 13.927 6.991 6.981 7.021 6.911 7.021 7,889,175 6.9845 1.01%
2011-10-28 0 13.80 13.74 13.82 13.32 13.82 6,168,116 83,888,256 13.600 6.921 6.891 6.931 6.680 6.931 12,299,407 6.8205 3.29%
2011-10-27 0 13.36 13.32 13.40 13.16 13.46 5,034,766 66,992,499 13.306 6.700 6.680 6.720 6.600 6.750 10,039,473 6.6729 -0.30%
2011-10-26 0 13.40 13.36 13.40 13.14 13.48 2,119,904 28,210,639 13.308 6.720 6.700 6.720 6.590 6.760 4,227,152 6.6737 0.15%
2011-10-25 0 13.38 13.38 13.40 13.10 13.56 4,311,153 57,302,682 13.292 6.710 6.710 6.720 6.570 6.800 8,596,567 6.6658 0.15%
2011-10-24 0 13.36 13.34 13.40 13.28 13.60 7,443,992 98,340,796 13.211 6.700 6.690 6.720 6.660 6.820 14,843,541 6.6252 1.83%
2011-10-21 0 13.12 13.10 13.20 12.92 13.30 4,933,457 64,876,681 13.150 6.580 6.570 6.620 6.479 6.670 9,837,460 6.5949 0.31%
2011-10-20 0 13.08 13.02 13.08 12.76 13.28 3,133,234 40,565,528 12.947 6.560 6.529 6.560 6.399 6.660 6,247,762 6.4928 -0.15%
2011-10-19 0 13.10 13.08 13.10 12.94 13.30 3,211,023 41,895,183 13.047 6.570 6.560 6.570 6.489 6.670 6,402,875 6.5432 2.50%
2011-10-18 0 12.78 12.78 12.84 12.60 12.84 3,946,296 50,133,960 12.704 6.409 6.409 6.439 6.319 6.439 7,869,032 6.3710 -1.39%
2011-10-17 0 12.96 12.94 12.96 12.30 13.02 4,184,440 53,686,444 12.830 6.499 6.489 6.499 6.168 6.529 8,343,898 6.4342 6.58%
2011-10-14 0 12.16 12.10 12.14 11.98 12.64 5,946,761 72,187,226 12.139 6.098 6.068 6.088 6.008 6.339 11,858,018 6.0876 -4.85%
2011-10-13 0 12.78 12.72 12.78 12.00 12.78 4,792,925 60,329,733 12.587 6.409 6.379 6.409 6.018 6.409 9,557,235 6.3125 2.57%
2011-10-12 0 12.46 12.34 12.44 11.90 12.48 3,354,885 41,416,738 12.345 6.249 6.188 6.239 5.968 6.259 6,689,740 6.1911 0.97%
2011-10-11 0 12.34 12.24 12.36 12.10 12.48 2,816,652 34,548,331 12.266 6.188 6.138 6.199 6.068 6.259 5,616,488 6.1512 2.15%
2011-10-10 0 12.08 12.00 12.12 11.90 12.14 2,475,217 29,736,081 12.014 6.058 6.018 6.078 5.968 6.088 4,935,656 6.0247 0.67%
2011-10-07 0 12.00 12.00 12.10 11.60 12.10 6,663,926 80,007,308 12.006 6.018 6.018 6.068 5.817 6.068 13,288,067 6.0210 0.17%
2011-10-06 0 11.98 11.98 12.00 11.74 12.12 7,213,987 86,110,168 11.937 6.008 6.008 6.018 5.888 6.078 14,384,905 5.9861 5.09%
2011-10-04 0 11.40 11.32 11.42 11.16 11.66 5,044,729 57,533,127 11.405 5.717 5.677 5.727 5.597 5.847 10,059,340 5.7194 -0.35%
2011-10-03 0 11.44 11.36 11.46 11.08 12.10 11,448,320 132,847,053 11.604 5.737 5.697 5.747 5.557 6.068 22,828,290 5.8194 -3.54%
2011-09-30 0 11.86 11.74 11.80 11.34 12.00 8,489,737 99,851,668 11.762 5.948 5.888 5.918 5.687 6.018 16,928,788 5.8983 2.77%
2011-09-28 0 11.54 11.48 11.54 11.28 11.60 6,308,092 72,156,153 11.439 5.787 5.757 5.787 5.657 5.817 12,578,523 5.7365 1.05%
2011-09-27 0 11.42 11.40 11.44 11.26 11.82 6,504,582 74,518,460 11.456 5.727 5.717 5.737 5.647 5.928 12,970,330 5.7453 -0.52%
2011-09-26 0 11.48 11.46 11.54 11.30 11.78 5,097,080 58,356,291 11.449 5.757 5.747 5.787 5.667 5.908 10,163,729 5.7416 -3.53%
2011-09-23 0 11.90 11.90 11.94 10.92 11.94 9,469,352 109,521,544 11.566 5.968 5.968 5.988 5.476 5.988 18,882,169 5.8003 6.82%
2011-09-22 0 11.14 11.10 11.20 10.82 11.48 5,396,316 60,315,780 11.177 5.587 5.567 5.617 5.426 5.757 10,760,415 5.6053 -4.13%
2011-09-21 0 11.62 11.60 11.62 11.56 11.84 4,301,579 50,451,758 11.729 5.827 5.817 5.827 5.797 5.938 8,577,476 5.8819 -0.17%
2011-09-20 0 11.64 11.62 11.64 11.42 11.92 6,089,076 70,991,352 11.659 5.837 5.827 5.837 5.727 5.978 12,141,799 5.8469 -1.85%
2011-09-19 0 11.86 11.84 11.90 11.84 12.30 6,406,555 77,030,882 12.024 5.948 5.938 5.968 5.938 6.168 12,774,861 6.0299 -3.26%
2011-09-16 0 12.26 12.30 12.36 12.22 12.94 7,321,718 91,478,407 12.494 6.148 6.168 6.199 6.128 6.489 14,599,723 6.2658 -3.46%
2011-09-15 0 12.70 12.72 12.74 12.58 12.76 2,415,075 30,609,517 12.674 6.369 6.379 6.389 6.309 6.399 4,815,731 6.3562 0.47%
2011-09-14 0 12.70 12.70 12.72 12.54 13.08 6,896,192 87,562,420 12.697 6.339 6.339 6.349 6.259 6.529 13,816,487 6.3375 -0.16%
2011-09-12 0 12.72 12.68 12.74 12.58 12.88 6,952,421 88,593,432 12.743 6.349 6.329 6.359 6.279 6.429 13,929,141 6.3603 -1.55%
2011-09-09 0 12.92 12.90 12.92 12.82 13.22 8,387,270 108,363,998 12.920 6.449 6.439 6.449 6.399 6.598 16,803,854 6.4488 -1.22%
2011-09-08 0 13.08 13.06 13.08 12.92 13.10 8,273,124 107,841,935 13.035 6.529 6.519 6.529 6.449 6.539 16,575,163 6.5062 1.71%
2011-09-07 0 12.86 12.84 12.86 12.82 13.08 3,988,732 51,449,348 12.899 6.419 6.409 6.419 6.399 6.529 7,991,405 6.4381 -0.46%
2011-09-06 0 12.92 12.90 12.96 12.80 13.02 3,620,873 46,719,116 12.903 6.449 6.439 6.469 6.389 6.499 7,254,401 6.4401 0.47%
2011-09-05 0 12.86 12.86 12.88 12.78 12.94 6,480,291 83,335,478 12.860 6.419 6.419 6.429 6.379 6.459 12,983,231 6.4187 -1.68%
2011-09-02 0 13.08 13.08 13.10 13.02 13.28 6,193,302 81,463,413 13.154 6.529 6.529 6.539 6.499 6.628 12,408,250 6.5653 0.15%
2011-09-01 0 13.06 13.08 13.16 13.04 13.48 13,923,563 183,341,907 13.168 6.519 6.529 6.569 6.509 6.728 27,895,790 6.5724 -0.76%
2011-08-31 0 13.16 13.12 13.18 12.98 13.28 9,778,879 127,896,958 13.079 6.569 6.549 6.579 6.479 6.628 19,591,936 6.5280 0.00%
2011-08-30 0 13.16 13.14 13.20 13.04 13.56 3,504,000 46,034,490 13.138 6.569 6.559 6.588 6.509 6.768 7,020,247 6.5574 -1.50%
2011-08-29 0 13.36 13.30 13.40 13.24 13.82 2,953,800 39,594,002 13.404 6.668 6.638 6.688 6.608 6.898 5,917,924 6.6905 3.41%
2011-08-26 0 12.92 12.90 12.98 12.78 13.16 6,986,424 90,406,489 12.940 6.449 6.439 6.479 6.379 6.569 13,997,266 6.4589 -0.77%
2011-08-25 0 13.02 12.92 12.96 12.84 13.36 4,736,028 61,721,509 13.032 6.499 6.449 6.469 6.409 6.668 9,488,609 6.5048 0.15%
2011-08-24 0 13.00 13.00 13.04 12.68 13.16 5,887,932 75,842,091 12.881 6.489 6.489 6.509 6.329 6.569 11,796,443 6.4292 -1.22%
2011-08-23 0 13.16 13.14 13.16 12.90 13.22 7,639,472 100,928,478 13.211 6.569 6.559 6.569 6.439 6.598 15,305,644 6.5942 2.02%
2011-08-22 0 12.90 12.94 12.96 12.64 13.90 7,463,847 97,565,315 13.072 6.439 6.459 6.469 6.309 6.938 14,953,781 6.5245 -5.84%
2011-08-19 0 13.70 13.62 13.84 13.60 13.94 5,468,144 75,241,264 13.760 6.838 6.798 6.908 6.788 6.958 10,955,400 6.8680 -1.86%
2011-08-18 0 13.96 13.96 14.00 13.90 14.10 3,950,000 55,229,684 13.982 6.968 6.968 6.988 6.938 7.038 7,913,806 6.9789 1.16%
2011-08-17 0 13.80 13.80 13.84 13.78 14.28 4,940,773 69,079,058 13.981 6.888 6.888 6.908 6.878 7.128 9,898,814 6.9785 -1.99%
2011-08-16 0 14.08 14.06 14.08 13.98 14.30 7,800,742 109,697,243 14.062 7.028 7.018 7.028 6.978 7.138 15,628,748 7.0189 -0.56%
2011-08-15 0 14.16 14.14 14.16 14.00 14.34 5,848,584 82,775,302 14.153 7.068 7.058 7.068 6.988 7.157 11,717,609 7.0642 -0.42%
2011-08-12 0 14.22 14.16 14.26 13.92 14.36 5,209,250 74,139,873 14.232 7.098 7.068 7.118 6.948 7.167 10,436,707 7.1038 -0.42%
2011-08-11 0 14.28 14.20 14.30 14.06 14.38 5,562,805 79,202,633 14.238 7.128 7.088 7.138 7.018 7.177 11,145,052 7.1065 0.28%
2011-08-10 0 14.24 14.20 14.30 14.02 14.42 6,513,440 92,445,074 14.193 7.108 7.088 7.138 6.998 7.197 13,049,645 7.0841 1.71%
2011-08-09 0 14.00 14.00 14.02 13.50 14.40 11,741,984 163,601,599 13.933 6.988 6.988 6.998 6.738 7.187 23,525,007 6.9544 -3.58%
2011-08-08 0 14.52 14.52 14.58 14.40 14.70 6,661,527 96,719,989 14.519 7.247 7.247 7.277 7.187 7.337 13,346,336 7.2469 -2.42%
2011-08-05 0 14.88 14.82 14.98 14.46 15.04 15,543,977 229,025,669 14.734 7.427 7.397 7.477 7.217 7.507 31,142,281 7.3542 -4.37%
2011-08-04 0 15.56 15.52 15.56 15.20 15.60 12,896,044 198,711,357 15.409 7.766 7.746 7.766 7.587 7.786 25,837,160 7.6909 2.37%
2011-08-03 0 15.20 15.20 15.22 15.00 15.28 6,491,382 98,598,762 15.189 7.587 7.587 7.597 7.487 7.627 13,005,452 7.5813 0.13%
2011-08-02 0 15.18 15.18 15.24 15.04 15.30 5,548,211 84,550,646 15.239 7.577 7.577 7.607 7.507 7.637 11,115,813 7.6063 -0.91%
2011-08-01 0 15.32 15.30 15.32 15.24 15.32 7,812,410 118,581,301 15.179 7.647 7.637 7.647 7.607 7.647 15,652,125 7.5761 0.92%
2011-07-29 0 15.18 15.10 15.18 14.88 15.18 2,728,326 41,141,359 15.079 7.577 7.537 7.577 7.427 7.577 5,466,188 7.5265 0.66%
2011-07-28 0 15.08 15.02 15.12 14.88 15.10 3,181,863 47,965,889 15.075 7.527 7.497 7.547 7.427 7.537 6,374,847 7.5242 -0.79%
2011-07-27 0 15.20 15.14 15.22 14.92 15.22 2,937,887 44,278,253 15.072 7.587 7.557 7.597 7.447 7.597 5,886,042 7.5226 -0.39%
2011-07-26 0 15.26 15.24 15.28 15.04 15.52 4,707,257 71,858,985 15.266 7.617 7.607 7.627 7.507 7.746 9,430,966 7.6195 0.39%
2011-07-25 0 15.20 15.14 15.20 15.08 15.26 3,363,334 50,982,612 15.158 7.587 7.557 7.587 7.527 7.617 6,738,423 7.5660 -1.30%
2011-07-22 0 15.40 15.36 15.44 15.14 15.46 3,955,285 60,831,212 15.380 7.687 7.667 7.707 7.557 7.717 7,924,394 7.6764 1.72%
2011-07-21 0 15.14 15.06 15.14 14.92 15.16 2,585,553 38,902,338 15.046 7.557 7.517 7.557 7.447 7.567 5,180,143 7.5099 0.66%
2011-07-20 0 15.04 14.98 15.06 14.84 15.06 2,925,908 43,821,347 14.977 7.507 7.477 7.517 7.407 7.517 5,862,042 7.4754 2.17%
2011-07-19 0 14.72 14.70 14.78 14.54 14.80 5,506,355 80,920,652 14.696 7.347 7.337 7.377 7.257 7.387 11,031,955 7.3351 1.10%
2011-07-18 0 14.56 14.54 14.58 14.24 14.72 3,666,123 53,589,778 14.618 7.267 7.257 7.277 7.108 7.347 7,345,059 7.2960 1.11%
2011-07-15 0 14.40 14.40 14.44 14.26 14.66 7,247,042 104,385,237 14.404 7.187 7.187 7.207 7.118 7.317 14,519,413 7.1894 -0.69%
2011-07-14 0 14.50 14.48 14.54 14.46 14.76 8,385,681 121,516,733 14.491 7.237 7.227 7.257 7.217 7.367 16,800,670 7.2329 -2.16%
2011-07-13 0 14.82 14.72 14.82 14.42 14.94 3,421,761 50,288,552 14.697 7.397 7.347 7.397 7.197 7.457 6,855,481 7.3355 1.09%
2011-07-12 0 14.66 14.64 14.70 14.64 15.00 5,599,805 83,519,107 14.915 7.317 7.307 7.337 7.307 7.487 11,219,182 7.4443 -2.91%
2011-07-11 0 15.10 15.08 15.12 15.04 15.40 2,403,702 36,624,545 15.237 7.537 7.527 7.547 7.507 7.687 4,815,805 7.6051 -1.82%
2011-07-08 0 15.38 15.36 15.40 15.32 15.50 5,109,306 78,701,369 15.404 7.677 7.667 7.687 7.647 7.736 10,236,469 7.6883 0.39%
2011-07-07 0 15.32 15.30 15.36 15.26 15.80 7,707,665 118,756,357 15.408 7.647 7.637 7.667 7.617 7.886 15,442,269 7.6903 -3.16%
2011-07-06 0 15.82 15.76 15.84 14.90 15.90 7,221,224 113,294,691 15.689 7.896 7.866 7.906 7.437 7.936 14,467,687 7.8309 0.89%
2011-07-05 0 15.68 15.68 15.74 15.48 15.74 5,888,129 92,197,143 15.658 7.826 7.826 7.856 7.726 7.856 11,796,837 7.8154 1.03%
2011-07-04 0 15.52 15.52 15.54 15.02 15.56 7,749,086 119,576,763 15.431 7.746 7.746 7.756 7.497 7.766 15,525,256 7.7021 2.24%
2011-06-30 0 15.18 15.08 15.16 14.78 15.20 4,430,290 66,655,646 15.045 7.577 7.527 7.567 7.377 7.587 8,876,064 7.5096 2.15%
2011-06-29 0 14.86 14.82 14.86 14.58 14.98 6,180,661 91,747,813 14.844 7.417 7.397 7.417 7.277 7.477 12,382,924 7.4092 1.78%
2011-06-28 0 14.60 14.56 14.60 14.24 14.62 3,359,200 48,385,964 14.404 7.287 7.267 7.287 7.108 7.297 6,730,141 7.1894 1.53%
2011-06-27 0 14.38 14.40 14.46 13.90 14.48 9,113,053 129,791,771 14.242 7.177 7.187 7.217 6.938 7.227 18,257,957 7.1088 1.55%
2011-06-24 0 14.16 14.16 14.20 13.94 14.28 10,859,847 152,902,297 14.080 7.068 7.068 7.088 6.958 7.128 21,757,650 7.0275 -0.14%
2011-06-23 0 14.18 14.20 14.24 14.04 14.34 2,872,485 40,836,037 14.216 7.078 7.088 7.108 7.008 7.157 5,755,010 7.0957 0.14%
2011-06-22 0 14.16 14.10 14.20 14.00 14.42 4,647,990 65,960,040 14.191 7.068 7.038 7.088 6.988 7.197 9,312,225 7.0832 -2.34%
2011-06-21 0 14.50 14.44 14.50 14.10 14.54 10,735,443 153,362,074 14.286 7.237 7.207 7.237 7.038 7.257 21,508,407 7.1303 2.26%
2011-06-20 0 14.18 14.14 14.20 14.02 14.48 4,668,966 66,404,028 14.222 7.078 7.058 7.088 6.998 7.227 9,354,250 7.0988 -1.39%
2011-06-17 0 14.38 14.36 14.42 14.14 14.62 9,785,310 140,838,409 14.393 7.177 7.167 7.197 7.058 7.297 19,604,820 7.1839 1.84%
2011-06-16 0 14.12 14.10 14.20 14.06 14.48 6,239,237 88,778,922 14.229 7.048 7.038 7.088 7.018 7.227 12,500,281 7.1022 -1.53%
2011-06-15 0 14.34 14.32 14.36 14.28 14.54 3,432,299 49,332,589 14.373 7.157 7.148 7.167 7.128 7.257 6,876,594 7.1740 0.00%
2011-06-14 0 14.34 14.32 14.44 14.32 14.70 2,978,479 43,030,761 14.447 7.157 7.148 7.207 7.148 7.337 5,967,368 7.2110 -1.10%
2011-06-13 0 14.50 14.46 14.50 14.08 14.50 2,139,069 30,616,483 14.313 7.237 7.217 7.237 7.028 7.237 4,285,614 7.1440 1.26%
2011-06-10 0 14.32 14.28 14.36 14.20 14.52 3,441,001 49,276,493 14.320 7.148 7.128 7.167 7.088 7.247 6,894,029 7.1477 -1.38%
2011-06-09 0 14.52 14.52 14.54 14.32 14.88 5,176,503 75,244,199 14.536 7.247 7.247 7.257 7.148 7.427 10,371,098 7.2552 -2.29%
2011-06-08 0 14.86 14.78 14.86 14.74 15.14 4,553,508 67,618,462 14.850 7.417 7.377 7.417 7.357 7.557 9,122,931 7.4119 -1.59%
2011-06-07 0 15.10 15.02 15.08 14.80 15.10 7,645,773 114,582,401 14.986 7.537 7.497 7.527 7.387 7.537 15,318,268 7.4801 2.03%
2011-06-03 0 14.80 14.80 14.82 14.78 15.20 7,844,910 116,801,064 14.889 7.387 7.387 7.397 7.377 7.587 15,717,238 7.4314 -1.86%
2011-06-02 0 15.08 15.08 15.10 14.90 15.16 7,834,247 117,529,902 15.002 7.527 7.527 7.537 7.437 7.567 15,695,875 7.4879 -1.05%
2011-06-01 0 15.24 15.22 15.24 15.14 15.58 8,237,408 126,144,484 15.314 7.607 7.597 7.607 7.557 7.776 16,503,606 7.6434 -2.43%
2011-05-31 0 15.62 15.62 15.68 15.30 15.78 9,792,231 153,531,591 15.679 7.796 7.796 7.826 7.637 7.876 19,618,686 7.8258 2.70%
2011-05-30 0 15.48 15.48 15.50 15.40 15.66 3,518,220 54,529,899 15.499 7.592 7.592 7.602 7.552 7.680 7,173,862 7.6012 0.13%
2011-05-27 0 15.46 15.42 15.48 15.04 15.48 5,453,090 82,874,396 15.198 7.582 7.562 7.592 7.376 7.592 11,119,178 7.4533 0.78%
2011-05-26 0 15.34 15.28 15.34 15.14 15.76 3,672,400 56,579,444 15.407 7.523 7.494 7.523 7.425 7.729 7,488,244 7.5558 -0.90%
2011-05-25 0 15.48 15.36 15.52 14.86 15.64 5,344,364 81,812,660 15.308 7.592 7.533 7.611 7.288 7.670 10,897,479 7.5075 2.93%
2011-05-24 0 15.04 14.98 15.04 14.72 15.18 4,950,280 74,021,938 14.953 7.376 7.347 7.376 7.219 7.445 10,093,918 7.3333 0.94%
2011-05-23 0 14.90 14.86 14.90 14.74 15.30 6,951,070 103,679,815 14.916 7.307 7.288 7.307 7.229 7.503 14,173,649 7.3150 -3.12%
2011-05-20 0 15.38 15.36 15.44 15.22 15.66 7,344,782 112,485,528 15.315 7.543 7.533 7.572 7.464 7.680 14,976,452 7.5108 -2.41%
2011-05-19 0 15.76 15.74 15.78 15.28 15.80 6,286,911 97,563,627 15.519 7.729 7.719 7.739 7.494 7.749 12,819,389 7.6106 1.81%
2011-05-18 0 15.48 15.46 15.48 15.26 15.70 5,380,353 82,811,377 15.391 7.592 7.582 7.592 7.484 7.700 10,970,863 7.5483 -2.15%
2011-05-17 0 15.82 15.74 15.76 15.34 15.88 4,055,879 63,201,777 15.583 7.758 7.719 7.729 7.523 7.788 8,270,181 7.6421 2.73%
2011-05-16 0 15.40 15.38 15.46 15.36 15.98 3,993,345 62,349,391 15.613 7.552 7.543 7.582 7.533 7.837 8,142,670 7.6571 -3.14%
2011-05-13 0 15.90 15.96 15.98 15.02 15.98 7,459,227 117,308,013 15.727 7.798 7.827 7.837 7.366 7.837 15,209,812 7.7127 3.52%
2011-05-12 0 15.36 15.32 15.40 15.32 15.76 3,979,287 61,487,946 15.452 7.533 7.513 7.552 7.513 7.729 8,114,005 7.5780 -2.54%
2011-05-11 0 15.76 15.70 15.80 15.52 16.06 16,625,819 263,964,712 15.877 7.729 7.700 7.749 7.611 7.876 33,901,044 7.7863 -2.48%
2011-05-09 0 16.16 16.12 16.16 15.66 16.20 9,375,382 149,665,168 15.964 7.925 7.906 7.925 7.680 7.945 19,116,967 7.8289 2.15%
2011-05-06 0 15.82 15.78 15.80 15.66 15.90 19,020,266 300,034,771 15.775 7.758 7.739 7.749 7.680 7.798 38,783,465 7.7362 1.02%
2011-05-05 0 15.66 15.64 15.66 15.46 15.74 20,652,048 322,050,425 15.594 7.680 7.670 7.680 7.582 7.719 42,110,766 7.6477 1.03%
2011-05-04 0 15.50 15.48 15.50 15.20 15.54 31,920,847 493,229,715 15.452 7.602 7.592 7.602 7.454 7.621 65,088,524 7.5778 2.92%
2011-05-03 0 15.06 15.06 15.10 14.40 15.40 27,029,827 407,490,841 15.076 7.386 7.386 7.405 7.062 7.552 55,115,441 7.3934 5.31%
2011-04-29 0 14.30 14.22 14.32 13.90 14.38 6,739,500 95,571,215 14.181 7.013 6.974 7.023 6.817 7.052 13,742,245 6.9546 2.00%
2011-04-28 0 14.02 14.00 14.08 13.98 14.24 5,841,460 82,365,585 14.100 6.876 6.866 6.905 6.856 6.984 11,911,088 6.9150 -0.99%
2011-04-27 0 14.16 14.10 14.16 14.00 14.22 3,950,454 55,883,631 14.146 6.944 6.915 6.944 6.866 6.974 8,055,213 6.9376 1.87%
2011-04-26 0 13.90 13.90 13.92 13.82 14.04 4,477,112 62,246,254 13.903 6.817 6.817 6.827 6.778 6.886 9,129,100 6.8184 -1.14%
2011-04-21 0 14.06 14.02 14.08 14.00 14.18 1,823,001 25,730,944 14.115 6.895 6.876 6.905 6.866 6.954 3,717,209 6.9221 0.43%
2011-04-20 0 14.00 13.92 14.02 13.78 14.02 2,963,195 41,151,880 13.888 6.866 6.827 6.876 6.758 6.876 6,042,133 6.8108 1.16%
2011-04-19 0 13.84 13.84 13.86 13.78 14.04 3,313,534 45,823,105 13.829 6.787 6.787 6.797 6.758 6.886 6,756,495 6.7821 -1.28%
2011-04-18 0 14.02 14.00 14.02 14.00 14.24 2,673,389 37,611,742 14.069 6.876 6.866 6.876 6.866 6.984 5,451,201 6.8997 -0.57%
2011-04-15 0 14.10 14.10 14.12 14.02 14.66 4,735,964 67,540,431 14.261 6.915 6.915 6.925 6.876 7.190 9,656,915 6.9940 -1.12%
2011-04-14 0 14.26 14.24 14.26 14.16 14.46 7,180,380 102,935,272 14.336 6.993 6.984 6.993 6.944 7.092 14,641,226 7.0305 -0.14%
2011-04-13 0 14.28 14.26 14.30 14.12 14.66 8,842,058 126,491,111 14.306 7.003 6.993 7.013 6.925 7.190 18,029,487 7.0158 -0.56%
2011-04-12 0 14.36 14.34 14.40 13.66 14.40 10,850,344 153,742,678 14.169 7.042 7.033 7.062 6.699 7.062 22,124,503 6.9490 2.87%
2011-04-11 0 13.96 13.96 14.00 13.86 14.38 9,908,071 138,278,720 13.956 6.846 6.846 6.866 6.797 7.052 20,203,152 6.8444 -2.51%
2011-04-08 0 14.32 14.32 14.38 14.24 14.40 7,308,589 104,762,507 14.334 7.023 7.023 7.052 6.984 7.062 14,902,652 7.0298 -0.42%
2011-04-07 0 14.38 14.34 14.42 14.22 14.82 6,606,886 95,573,605 14.466 7.052 7.033 7.072 6.974 7.268 13,471,837 7.0943 -2.84%
2011-04-06 0 14.80 14.78 14.80 14.60 14.98 5,530,464 81,553,686 14.746 7.258 7.248 7.258 7.160 7.347 11,276,948 7.2319 -1.60%
2011-04-04 0 15.04 15.04 15.06 14.88 15.10 5,158,231 77,493,309 15.023 7.376 7.376 7.386 7.297 7.405 10,517,943 7.3677 0.53%
2011-04-01 0 14.96 14.94 14.96 14.86 15.18 4,261,671 63,746,362 14.958 7.337 7.327 7.337 7.288 7.445 8,689,803 7.3358 -0.13%
2011-03-31 0 14.98 14.98 15.00 14.88 15.00 4,756,066 71,050,058 14.939 7.347 7.347 7.356 7.297 7.356 9,697,904 7.3263 0.00%
2011-03-30 0 14.98 14.96 14.98 14.60 14.98 10,306,509 153,523,412 14.896 7.347 7.337 7.347 7.160 7.347 21,015,591 7.3052 2.60%
2011-03-29 0 14.60 14.58 14.60 14.34 14.90 11,618,294 168,662,464 14.517 7.160 7.150 7.160 7.033 7.307 23,690,399 7.1194 -2.14%
2011-03-28 0 14.92 14.90 14.92 14.78 15.00 9,886,739 147,067,564 14.875 7.317 7.307 7.317 7.248 7.356 20,159,655 7.2951 -0.40%
2011-03-25 0 14.98 14.94 14.98 14.76 15.00 10,182,826 151,804,553 14.908 7.347 7.327 7.347 7.239 7.356 20,763,394 7.3112 0.94%
2011-03-24 0 14.84 14.82 14.84 14.44 14.94 19,208,763 282,936,733 14.730 7.278 7.268 7.278 7.082 7.327 39,167,822 7.2237 2.49%
2011-03-23 0 14.48 14.44 14.48 13.88 14.50 13,151,309 187,235,609 14.237 7.101 7.082 7.101 6.807 7.111 26,816,309 6.9822 3.58%
2011-03-22 0 13.98 13.88 14.00 13.54 14.00 6,938,000 96,179,870 13.863 6.856 6.807 6.866 6.640 6.866 14,146,999 6.7986 2.19%
2011-03-21 0 13.68 13.68 13.70 13.50 14.00 4,052,245 55,226,490 13.629 6.709 6.709 6.719 6.621 6.866 8,262,771 6.6838 -1.44%
2011-03-18 0 13.88 13.86 13.88 13.62 13.94 13,962,569 192,628,386 13.796 6.807 6.797 6.807 6.680 6.836 28,470,517 6.7659 2.97%
2011-03-17 0 13.48 13.40 13.48 12.72 13.50 12,145,747 161,202,379 13.272 6.611 6.572 6.611 6.238 6.621 24,765,908 6.5090 3.37%
2011-03-16 0 13.04 13.02 13.06 12.88 13.26 5,010,820 65,150,837 13.002 6.395 6.385 6.405 6.317 6.503 10,217,363 6.3765 0.62%
2011-03-15 0 12.96 12.90 13.00 12.70 13.22 8,038,271 103,720,249 12.903 6.356 6.326 6.375 6.228 6.483 16,390,517 6.3281 -2.26%
2011-03-14 0 13.26 13.24 13.26 12.82 13.42 3,542,385 46,436,587 13.109 6.503 6.493 6.503 6.287 6.581 7,223,136 6.4289 0.61%
2011-03-11 0 13.18 13.12 13.24 13.10 13.54 2,799,608 37,166,928 13.276 6.464 6.434 6.493 6.425 6.640 5,708,569 6.5107 -1.64%
2011-03-10 0 13.40 13.40 13.44 13.30 13.58 4,259,889 57,107,367 13.406 6.572 6.572 6.591 6.523 6.660 8,686,170 6.5745 0.75%
2011-03-09 0 13.30 13.26 13.32 13.20 13.44 4,697,220 62,502,373 13.306 6.523 6.503 6.532 6.474 6.591 9,577,914 6.5257 0.15%
2011-03-08 0 13.28 13.24 13.30 12.92 13.34 4,670,614 61,478,857 13.163 6.513 6.493 6.523 6.336 6.542 9,523,662 6.4554 1.84%
2011-03-07 0 13.04 13.02 13.04 12.94 13.14 1,621,336 21,124,273 13.029 6.395 6.385 6.395 6.346 6.444 3,306,001 6.3897 -0.31%
2011-03-04 0 13.08 13.10 13.12 12.92 13.14 4,947,239 64,722,227 13.083 6.415 6.425 6.434 6.336 6.444 10,087,717 6.4159 2.19%
2011-03-03 0 12.80 12.76 12.82 12.70 12.98 4,341,211 55,693,461 12.829 6.277 6.258 6.287 6.228 6.366 8,851,990 6.2916 0.00%
2011-03-02 0 12.80 12.80 12.86 12.78 13.02 3,906,269 50,205,339 12.853 6.277 6.277 6.307 6.268 6.385 7,965,117 6.3032 -2.29%
2011-03-01 0 13.10 13.08 13.10 12.90 13.10 3,914,426 51,094,673 13.053 6.425 6.415 6.425 6.326 6.425 7,981,750 6.4014 0.31%
2011-02-28 0 13.06 12.96 13.08 12.72 13.10 4,582,010 59,109,893 12.900 6.405 6.356 6.415 6.238 6.425 9,342,994 6.3267 0.62%
2011-02-25 0 12.98 12.94 13.06 12.82 13.08 8,140,429 105,787,239 12.995 6.366 6.346 6.405 6.287 6.415 16,598,824 6.3732 1.72%
2011-02-24 0 12.76 12.72 12.78 12.70 13.10 10,102,069 130,786,629 12.947 6.258 6.238 6.268 6.228 6.425 20,598,725 6.3493 0.16%
2011-02-23 0 12.74 12.74 12.80 12.40 12.82 7,362,515 93,538,151 12.705 6.248 6.248 6.277 6.081 6.287 15,012,610 6.2306 1.76%
2011-02-22 0 12.52 12.52 12.56 12.48 12.70 4,057,075 50,881,989 12.542 6.140 6.140 6.160 6.120 6.228 8,272,620 6.1507 -1.73%
2011-02-21 0 12.74 12.68 12.74 12.58 12.88 5,440,745 69,402,806 12.756 6.248 6.219 6.248 6.170 6.317 11,094,006 6.2559 0.95%
2011-02-18 0 12.62 12.62 12.64 12.50 12.68 6,510,331 82,006,684 12.596 6.189 6.189 6.199 6.130 6.219 13,274,956 6.1775 0.64%
2011-02-17 0 12.54 12.54 12.56 12.48 12.88 10,404,201 130,716,549 12.564 6.150 6.150 6.160 6.120 6.317 21,214,791 6.1616 -2.64%
2011-02-16 0 12.88 12.84 12.90 12.72 12.92 7,854,697 100,564,607 12.803 6.317 6.297 6.326 6.238 6.336 16,016,199 6.2789 -0.31%
2011-02-15 0 12.92 12.92 12.94 12.90 13.08 5,921,952 76,849,075 12.977 6.336 6.336 6.346 6.326 6.415 12,075,216 6.3642 -0.92%
2011-02-14 0 13.04 13.02 13.10 12.90 13.12 4,357,879 56,761,801 13.025 6.395 6.385 6.425 6.326 6.434 8,885,977 6.3878 -0.61%
2011-02-11 0 13.12 13.06 13.16 12.80 13.16 10,472,742 136,385,580 13.023 6.434 6.405 6.454 6.277 6.454 21,354,550 6.3867 0.77%
2011-02-10 0 13.02 13.02 13.04 13.00 13.26 6,901,725 90,171,549 13.065 6.385 6.385 6.395 6.375 6.503 14,073,032 6.4074 -1.66%
2011-02-09 0 13.24 13.24 13.26 13.20 13.54 6,362,700 84,551,181 13.289 6.493 6.493 6.503 6.474 6.640 12,973,927 6.5170 -1.63%
2011-02-08 0 13.46 13.44 13.46 13.40 13.74 3,368,954 45,343,696 13.459 6.601 6.591 6.601 6.572 6.738 6,869,500 6.6007 -0.59%
2011-02-07 0 13.54 13.52 13.56 13.46 13.98 3,629,609 49,505,314 13.639 6.640 6.631 6.650 6.601 6.856 7,400,991 6.6890 -1.46%
2011-02-02 0 13.74 13.72 13.76 13.60 13.78 2,907,519 39,882,447 13.717 6.738 6.729 6.748 6.670 6.758 5,928,606 6.7271 1.48%
2011-02-01 0 13.54 13.50 13.52 13.46 13.68 2,849,680 38,552,906 13.529 6.640 6.621 6.631 6.601 6.709 5,810,669 6.6348 -0.73%
2011-01-31 0 13.64 13.54 13.66 13.46 13.66 4,390,025 59,507,872 13.555 6.689 6.640 6.699 6.601 6.699 8,951,525 6.6478 0.59%
2011-01-28 0 13.56 13.52 13.60 13.36 13.62 4,286,429 57,904,606 13.509 6.650 6.631 6.670 6.552 6.680 8,740,286 6.6250 -0.44%
2011-01-27 0 13.62 13.52 13.66 13.24 13.66 7,011,243 94,878,966 13.532 6.680 6.631 6.699 6.493 6.699 14,296,346 6.6366 3.03%
2011-01-26 0 13.22 13.26 13.32 13.20 13.48 7,734,574 102,923,728 13.307 6.483 6.503 6.532 6.474 6.611 15,771,261 6.5260 -1.05%
2011-01-25 0 13.36 13.36 13.46 13.34 13.56 3,781,523 50,690,761 13.405 6.552 6.552 6.601 6.542 6.650 7,710,753 6.5740 -0.15%
2011-01-24 0 13.38 13.38 13.44 13.34 13.56 3,264,086 43,723,511 13.395 6.562 6.562 6.591 6.542 6.650 6,655,667 6.5694 -0.59%
2011-01-21 0 13.46 13.46 13.52 13.42 13.70 5,900,197 80,078,504 13.572 6.601 6.601 6.631 6.581 6.719 12,030,856 6.6561 -0.88%
2011-01-20 0 13.58 13.58 13.60 13.56 13.80 9,358,561 127,488,660 13.623 6.660 6.660 6.670 6.650 6.768 19,082,668 6.6809 -0.88%
2011-01-19 0 13.70 13.70 13.74 13.54 13.76 9,950,119 135,297,746 13.598 6.719 6.719 6.738 6.640 6.748 20,288,890 6.6686 1.48%
2011-01-18 0 13.50 13.48 13.54 13.24 13.58 6,054,225 81,655,715 13.487 6.621 6.611 6.640 6.493 6.660 12,344,928 6.6145 1.96%
2011-01-17 0 13.24 13.22 13.24 13.20 13.36 3,741,881 49,600,610 13.256 6.493 6.483 6.493 6.474 6.552 7,629,920 6.5008 -0.75%
2011-01-14 0 13.34 13.34 13.36 13.32 13.40 5,432,653 72,620,958 13.368 6.542 6.542 6.552 6.532 6.572 11,077,506 6.5557 0.00%
2011-01-13 0 13.34 13.32 13.34 13.30 13.58 4,435,945 59,655,275 13.448 6.542 6.532 6.542 6.523 6.660 9,045,158 6.5953 -0.45%
2011-01-12 0 13.40 13.38 13.44 13.30 13.46 8,567,000 114,700,061 13.389 6.572 6.562 6.591 6.523 6.601 17,468,628 6.5661 0.75%
2011-01-11 0 13.30 13.26 13.30 13.22 13.44 6,795,220 90,664,769 13.342 6.523 6.503 6.523 6.483 6.591 13,855,862 6.5434 0.30%
2011-01-10 0 13.26 13.24 13.28 13.20 13.58 14,631,440 194,386,319 13.286 6.503 6.493 6.513 6.474 6.660 29,834,385 6.5155 -2.36%
2011-01-07 0 13.58 13.56 13.58 13.54 13.96 11,805,117 162,421,145 13.759 6.660 6.650 6.660 6.640 6.846 24,071,343 6.7475 -2.86%
2011-01-06 0 13.98 13.90 13.98 13.90 14.26 6,381,734 89,969,944 14.098 6.856 6.817 6.856 6.817 6.993 13,012,739 6.9140 -1.69%
2011-01-05 0 14.22 14.18 14.20 14.10 14.26 6,118,617 86,867,666 14.197 6.974 6.954 6.964 6.915 6.993 12,476,228 6.9627 0.00%
2011-01-04 0 14.22 14.20 14.22 14.10 14.24 5,921,371 83,941,736 14.176 6.974 6.964 6.974 6.915 6.984 12,074,031 6.9523 0.71%
2011-01-03 0 14.12 14.10 14.12 13.88 14.22 4,147,273 58,403,710 14.082 6.925 6.915 6.925 6.807 6.974 8,456,539 6.9063 0.28%
2010-12-31 0 14.08 14.10 14.12 14.00 14.12 2,398,164 33,771,033 14.082 6.905 6.915 6.925 6.866 6.925 4,890,000 6.9061 0.57%
2010-12-30 0 14.00 14.00 14.02 13.94 14.26 3,585,633 50,516,515 14.089 6.866 6.866 6.876 6.836 6.993 7,311,321 6.9094 -0.57%
2010-12-29 0 14.08 14.08 14.10 13.84 14.08 3,227,815 45,020,962 13.948 6.905 6.905 6.915 6.787 6.905 6,581,709 6.8403 1.29%
2010-12-28 0 13.90 13.88 13.90 13.60 13.90 5,349,207 73,924,871 13.820 6.817 6.807 6.817 6.670 6.817 10,907,354 6.7775 0.29%
2010-12-24 0 13.86 13.84 13.86 13.70 13.90 3,397,960 46,917,576 13.808 6.797 6.787 6.797 6.719 6.817 6,928,645 6.7715 0.87%
2010-12-23 0 13.74 13.74 13.76 13.64 13.98 7,534,038 103,684,731 13.762 6.738 6.738 6.748 6.689 6.856 15,362,356 6.7493 -0.43%
2010-12-22 0 13.80 13.78 13.80 13.66 13.86 7,124,224 98,103,949 13.771 6.768 6.758 6.768 6.699 6.797 14,526,721 6.7533 0.44%
2010-12-21 0 13.74 13.66 13.74 13.18 13.74 12,459,414 168,651,054 13.536 6.738 6.699 6.738 6.464 6.738 25,405,494 6.6384 3.00%
2010-12-20 0 13.34 13.30 13.40 13.10 13.46 5,000,952 66,454,775 13.288 6.542 6.523 6.572 6.425 6.601 10,197,242 6.5169 0.30%
2010-12-17 0 13.30 13.30 13.34 13.18 13.34 10,710,885 141,915,814 13.250 6.523 6.523 6.542 6.464 6.542 21,840,138 6.4979 -1.04%
2010-12-16 0 13.44 13.40 13.50 13.40 13.70 6,826,101 92,256,891 13.515 6.591 6.572 6.621 6.572 6.719 13,918,830 6.6282 -2.89%
2010-12-15 0 13.84 13.74 13.84 13.70 14.18 7,530,260 104,674,597 13.901 6.787 6.738 6.787 6.719 6.954 15,354,652 6.8171 -2.54%
2010-12-14 0 14.20 14.12 14.18 13.74 14.20 11,936,007 166,662,283 13.963 6.964 6.925 6.954 6.738 6.964 24,338,235 6.8478 0.28%
2010-12-13 0 14.16 14.12 14.16 13.50 14.18 18,455,381 256,455,462 13.896 6.944 6.925 6.944 6.621 6.954 37,631,630 6.8149 6.31%
2010-12-10 0 13.32 13.26 13.32 13.24 13.48 8,322,223 110,943,433 13.331 6.532 6.503 6.532 6.493 6.611 16,969,513 6.5378 -1.33%
2010-12-09 0 13.50 13.46 13.50 13.20 13.54 6,412,107 86,107,544 13.429 6.621 6.601 6.621 6.474 6.640 13,074,671 6.5858 1.20%
2010-12-08 0 13.34 13.30 13.32 13.16 13.50 13,932,276 185,286,112 13.299 6.542 6.523 6.532 6.454 6.621 28,408,748 6.5221 -1.04%
2010-12-07 0 13.48 13.46 13.50 13.46 13.76 14,708,730 199,612,347 13.571 6.611 6.601 6.621 6.601 6.748 29,991,984 6.6555 -3.16%
2010-12-06 0 13.92 13.84 13.90 13.84 14.38 7,293,079 102,108,031 14.001 6.827 6.787 6.817 6.787 7.052 14,871,026 6.8662 -2.52%
2010-12-03 0 14.28 14.22 14.26 14.22 14.44 18,453,928 264,244,502 14.319 7.003 6.974 6.993 6.974 7.082 37,628,668 7.0224 -0.97%
2010-12-02 0 14.42 14.32 14.42 14.14 14.50 34,435,850 493,977,268 14.345 7.072 7.023 7.072 6.935 7.111 70,216,767 7.0350 4.34%
2010-12-01 0 13.82 13.80 13.84 13.54 13.90 7,349,438 101,409,226 13.798 6.778 6.768 6.787 6.640 6.817 14,985,946 6.7670 1.47%
2010-11-30 0 13.62 13.62 13.66 13.20 13.74 15,924,431 215,488,223 13.532 6.680 6.680 6.699 6.474 6.738 32,470,871 6.6364 2.41%
2010-11-29 0 13.30 13.30 13.36 13.18 13.38 6,202,923 82,406,331 13.285 6.523 6.523 6.552 6.464 6.562 12,648,133 6.5153 1.68%
2010-11-26 0 13.08 13.06 13.08 12.88 13.44 18,513,106 241,803,150 13.061 6.415 6.405 6.415 6.317 6.591 37,749,335 6.4055 -1.95%
2010-11-25 0 13.34 13.32 13.34 13.30 13.74 14,687,189 197,889,485 13.474 6.542 6.532 6.542 6.523 6.738 29,948,061 6.6078 -2.63%
2010-11-24 0 13.70 13.70 13.72 13.64 13.90 9,456,163 129,766,372 13.723 6.719 6.719 6.729 6.689 6.817 19,281,684 6.7300 -1.15%
2010-11-23 0 13.86 13.82 13.84 13.80 14.22 7,274,716 101,502,649 13.953 6.797 6.778 6.787 6.768 6.974 14,833,583 6.8428 -2.26%
2010-11-22 0 14.18 14.12 14.18 14.10 14.32 8,280,144 117,683,658 14.213 6.954 6.925 6.954 6.915 7.023 16,883,711 6.9702 -0.28%
2010-11-19 0 14.22 14.16 14.18 14.04 14.64 19,001,890 270,658,746 14.244 6.974 6.944 6.954 6.886 7.180 38,745,995 6.9855 -3.53%
2010-11-18 0 14.74 14.72 14.74 14.70 15.00 4,193,143 62,011,919 14.789 7.229 7.219 7.229 7.209 7.356 8,550,070 7.2528 -0.94%
2010-11-17 0 14.88 14.86 14.92 14.82 15.00 14,514,250 216,471,342 14.914 7.297 7.288 7.317 7.268 7.356 29,595,428 7.3144 0.27%
2010-11-16 0 14.84 14.80 14.84 14.74 15.00 12,916,212 191,991,759 14.864 7.278 7.258 7.278 7.229 7.356 26,336,932 7.2898 0.54%
2010-11-15 0 14.76 14.76 14.82 14.68 15.00 7,965,102 118,151,070 14.834 7.239 7.239 7.268 7.199 7.356 16,241,321 7.2747 -0.14%
2010-11-12 0 14.78 14.80 14.82 14.72 14.96 7,413,733 110,320,192 14.881 7.248 7.258 7.268 7.219 7.337 15,117,047 7.2977 -1.34%
2010-11-11 0 14.98 14.96 14.98 14.84 15.04 7,862,332 117,475,029 14.942 7.347 7.337 7.347 7.278 7.376 16,031,767 7.3276 0.94%
2010-11-10 0 14.84 14.82 14.86 14.80 14.96 3,994,644 59,379,179 14.865 7.278 7.268 7.288 7.258 7.337 8,145,319 7.2900 0.13%
2010-11-09 0 14.82 14.82 14.84 14.80 15.04 14,395,061 214,612,713 14.909 7.268 7.268 7.278 7.258 7.376 29,352,394 7.3116 -1.72%
2010-11-08 0 15.08 15.06 15.08 15.00 15.40 6,804,602 102,747,941 15.100 7.396 7.386 7.396 7.356 7.552 13,874,992 7.4053 -0.66%
2010-11-05 0 15.18 15.14 15.16 15.12 15.40 5,928,205 90,410,716 15.251 7.445 7.425 7.435 7.415 7.552 12,087,966 7.4794 -0.65%
2010-11-04 0 15.28 15.26 15.28 15.24 15.56 7,115,600 109,467,124 15.384 7.494 7.484 7.494 7.474 7.631 14,509,136 7.5447 -0.65%
2010-11-03 0 15.38 15.36 15.38 15.00 15.42 8,759,978 132,591,930 15.136 7.543 7.533 7.543 7.356 7.562 17,862,121 7.4231 2.26%
2010-11-02 0 15.04 15.02 15.04 15.00 15.20 5,352,594 80,753,856 15.087 7.376 7.366 7.376 7.356 7.454 10,914,261 7.3989 -1.57%
2010-11-01 0 15.28 15.26 15.30 15.00 15.40 7,191,240 109,649,816 15.248 7.494 7.484 7.503 7.356 7.552 14,663,370 7.4778 2.41%
2010-10-29 0 14.92 14.86 14.88 14.60 15.00 9,869,528 146,343,710 14.828 7.317 7.288 7.297 7.160 7.356 20,124,560 7.2719 -0.80%
2010-10-28 0 15.04 15.04 15.12 15.04 15.22 4,964,738 75,047,533 15.116 7.376 7.376 7.415 7.376 7.464 10,123,399 7.4133 -0.13%
2010-10-27 0 15.06 15.06 15.08 14.98 15.36 7,445,878 112,351,632 15.089 7.386 7.386 7.396 7.347 7.533 15,182,592 7.4000 -0.79%
2010-10-26 0 15.18 15.12 15.18 15.06 15.44 15,433,965 234,442,474 15.190 7.445 7.415 7.445 7.386 7.572 31,470,782 7.4495 -1.30%
2010-10-25 0 15.38 15.38 15.40 15.36 15.66 13,649,804 211,440,763 15.490 7.543 7.543 7.552 7.533 7.680 27,832,770 7.5968 0.13%
2010-10-22 0 15.36 15.34 15.36 15.32 15.78 9,313,598 144,503,706 15.515 7.533 7.523 7.533 7.513 7.739 18,990,986 7.6091 -2.04%
2010-10-21 0 15.68 15.66 15.70 15.54 15.96 6,620,044 103,717,196 15.667 7.690 7.680 7.700 7.621 7.827 13,498,667 7.6835 -0.38%
2010-10-20 0 15.74 15.76 15.80 15.72 16.10 10,880,291 172,855,933 15.887 7.719 7.729 7.749 7.709 7.896 22,185,567 7.7914 -2.72%
2010-10-19 0 16.18 16.14 16.16 16.04 16.18 5,287,842 85,171,359 16.107 7.935 7.915 7.925 7.866 7.935 10,782,227 7.8992 1.00%
2010-10-18 0 16.02 16.00 16.02 16.00 16.36 13,133,078 211,721,314 16.121 7.857 7.847 7.857 7.847 8.023 26,779,135 7.9062 -2.08%
2010-10-15 0 16.36 16.38 16.40 16.14 16.40 25,022,200 407,193,050 16.273 8.023 8.033 8.043 7.915 8.043 51,021,769 7.9808 0.99%
2010-10-14 0 16.20 16.12 16.14 16.08 16.44 26,318,351 426,456,318 16.204 7.945 7.906 7.915 7.886 8.063 53,664,698 7.9467 0.37%
2010-10-13 0 16.14 16.18 16.20 15.98 16.26 18,764,681 302,902,544 16.142 7.915 7.935 7.945 7.837 7.974 38,262,312 7.9165 0.75%
2010-10-12 0 16.02 16.02 16.04 15.96 16.42 27,013,721 433,686,352 16.054 7.857 7.857 7.866 7.827 8.053 55,082,600 7.8734 -1.72%
2010-10-11 0 16.30 16.30 16.36 16.16 16.90 21,291,410 353,374,403 16.597 7.994 7.994 8.023 7.925 8.288 43,414,464 8.1396 -2.04%
2010-10-08 0 16.64 16.64 16.66 16.32 16.68 14,568,062 240,616,983 16.517 8.161 8.161 8.170 8.004 8.180 29,705,153 8.1002 2.34%
2010-10-07 0 16.26 16.26 16.30 16.16 16.62 16,878,340 275,227,120 16.307 7.974 7.974 7.994 7.925 8.151 34,415,949 7.9971 -2.28%
2010-10-06 0 16.64 16.62 16.66 16.56 16.80 8,361,857 139,006,019 16.624 8.161 8.151 8.170 8.121 8.239 17,050,329 8.1527 -0.48%
2010-10-05 0 16.72 16.72 16.80 16.66 16.88 5,313,945 89,115,367 16.770 8.200 8.200 8.239 8.170 8.278 10,835,453 8.2244 -0.24%
2010-10-04 0 16.76 16.70 16.76 16.62 16.88 9,055,907 151,653,908 16.746 8.219 8.190 8.219 8.151 8.278 18,465,538 8.2128 0.48%
2010-09-30 0 16.68 16.64 16.74 16.56 16.78 12,337,718 206,233,771 16.716 8.180 8.161 8.210 8.121 8.229 25,157,348 8.1978 -1.42%
2010-09-29 0 16.92 16.86 16.92 16.82 17.14 8,570,353 144,772,316 16.892 8.298 8.269 8.298 8.249 8.406 17,475,465 8.2843 -0.24%
2010-09-28 0 16.96 16.88 16.98 16.88 17.04 3,934,642 66,824,757 16.984 8.318 8.278 8.327 8.278 8.357 8,022,971 8.3292 -0.12%
2010-09-27 0 16.98 16.98 17.00 16.94 17.30 7,060,290 120,075,696 17.007 8.327 8.327 8.337 8.308 8.484 14,396,355 8.3407 -0.93%
2010-09-24 0 17.14 17.10 17.14 16.90 17.16 5,157,504 87,996,492 17.062 8.406 8.386 8.406 8.288 8.416 10,516,460 8.3675 1.30%
2010-09-22 0 16.92 16.88 16.90 16.90 17.24 8,002,414 136,156,467 17.014 8.298 8.278 8.288 8.288 8.455 16,317,403 8.3442 -0.94%
2010-09-21 0 17.08 17.04 17.10 17.04 17.46 3,683,517 63,173,159 17.150 8.376 8.357 8.386 8.357 8.563 7,510,912 8.4109 -0.81%
2010-09-20 0 17.22 17.20 17.26 17.08 17.50 6,008,865 104,161,095 17.335 8.445 8.435 8.465 8.376 8.582 12,252,437 8.5013 -1.60%
2010-09-17 0 17.50 17.44 17.48 17.30 17.50 23,308,691 405,633,312 17.403 8.582 8.553 8.573 8.484 8.582 47,527,821 8.5346 1.74%
2010-09-16 0 17.20 17.20 17.30 16.84 17.46 15,109,179 259,668,849 17.186 8.435 8.435 8.484 8.259 8.563 30,808,524 8.4285 2.38%
2010-09-15 0 16.86 16.82 16.86 16.76 16.94 5,654,921 95,300,654 16.853 8.239 8.220 8.239 8.190 8.278 11,571,905 8.2355 0.36%
2010-09-14 0 16.80 16.78 16.80 16.74 16.96 7,037,787 118,379,718 16.821 8.210 8.200 8.210 8.180 8.288 14,401,722 8.2198 -0.94%
2010-09-13 0 16.96 16.94 16.98 16.86 17.06 4,188,027 71,141,352 16.987 8.288 8.278 8.298 8.239 8.337 8,570,137 8.3011 0.47%
2010-09-10 0 16.88 16.84 16.92 16.70 16.92 2,554,217 42,958,677 16.819 8.249 8.229 8.268 8.161 8.268 5,226,803 8.2189 0.60%
2010-09-09 0 16.78 16.78 16.80 16.60 16.82 4,899,946 82,192,245 16.774 8.200 8.200 8.210 8.112 8.220 10,026,967 8.1971 0.48%
2010-09-08 0 16.70 16.68 16.76 16.68 16.92 4,418,188 74,087,847 16.769 8.161 8.151 8.190 8.151 8.268 9,041,126 8.1945 -0.71%
2010-09-07 0 16.82 16.82 16.84 16.78 17.12 8,010,324 135,705,078 16.941 8.220 8.220 8.229 8.200 8.366 16,391,866 8.2788 -0.24%
2010-09-06 0 16.86 16.84 16.86 16.78 17.16 9,399,404 158,593,074 16.873 8.239 8.229 8.239 8.200 8.386 19,234,399 8.2453 -1.29%
2010-09-03 0 17.08 17.06 17.10 17.00 17.18 3,149,731 53,774,491 17.073 8.347 8.337 8.356 8.308 8.395 6,445,428 8.3430 -0.47%
2010-09-02 0 17.16 17.12 17.16 16.92 17.18 7,986,379 136,478,603 17.089 8.386 8.366 8.386 8.268 8.395 16,342,866 8.3510 0.82%
2010-09-01 0 17.02 16.96 17.04 16.82 17.08 7,773,318 132,029,136 16.985 8.317 8.288 8.327 8.220 8.347 15,906,870 8.3001 -0.82%
2010-08-31 0 17.16 17.10 17.16 16.86 17.18 5,756,206 98,534,794 17.118 8.386 8.356 8.386 8.239 8.395 11,779,169 8.3652 0.12%
2010-08-30 0 17.14 17.10 17.18 17.00 17.20 5,073,484 86,752,244 17.099 8.376 8.356 8.395 8.308 8.405 10,382,086 8.3560 0.94%
2010-08-27 0 16.98 16.94 16.98 16.62 17.06 5,177,004 87,664,609 16.934 8.298 8.278 8.298 8.122 8.337 10,593,923 8.2750 1.92%
2010-08-26 0 16.66 16.64 16.66 16.52 16.98 3,600,521 59,958,785 16.653 8.141 8.132 8.141 8.073 8.298 7,367,899 8.1378 -0.72%
2010-08-25 0 16.78 16.76 16.78 16.74 17.20 6,743,375 114,020,365 16.909 8.200 8.190 8.200 8.180 8.405 13,799,254 8.2628 -1.64%
2010-08-24 0 17.06 17.06 17.10 17.02 17.30 5,396,821 92,542,666 17.148 8.337 8.337 8.356 8.317 8.454 11,043,744 8.3796 -1.61%
2010-08-23 0 17.34 17.24 17.34 17.06 17.38 2,853,881 49,211,650 17.244 8.474 8.425 8.474 8.337 8.493 5,840,018 8.4266 1.29%
2010-08-20 0 17.12 17.12 17.16 16.80 17.24 3,644,717 62,136,680 17.048 8.366 8.366 8.386 8.210 8.425 7,458,339 8.3312 0.35%
2010-08-19 0 17.06 17.08 17.10 16.94 17.38 3,702,408 63,248,554 17.083 8.337 8.347 8.356 8.278 8.493 7,576,395 8.3481 -0.47%
2010-08-18 0 17.14 17.12 17.14 17.00 17.48 4,831,871 82,909,451 17.159 8.376 8.366 8.376 8.308 8.542 9,887,663 8.3851 -0.81%
2010-08-17 0 17.28 17.24 17.28 17.08 17.44 2,678,688 46,065,440 17.197 8.444 8.425 8.444 8.347 8.523 5,481,513 8.4038 -1.14%
2010-08-16 0 17.48 17.44 17.46 17.26 17.50 3,642,849 63,515,598 17.436 8.542 8.523 8.532 8.435 8.552 7,454,516 8.5204 0.69%
2010-08-13 0 17.36 17.32 17.34 16.92 17.48 7,369,308 126,750,086 17.200 8.483 8.464 8.474 8.268 8.542 15,080,128 8.4051 2.60%
2010-08-12 0 16.92 16.90 16.94 16.86 17.18 3,551,511 60,513,758 17.039 8.268 8.259 8.278 8.239 8.395 7,267,608 8.3265 -1.05%
2010-08-11 0 17.10 17.06 17.14 17.04 17.52 2,471,707 42,638,681 17.251 8.356 8.337 8.376 8.327 8.562 5,057,959 8.4300 -0.35%
2010-08-10 0 17.16 17.14 17.18 17.12 17.42 2,199,480 37,903,039 17.233 8.386 8.376 8.395 8.366 8.513 4,500,889 8.4212 -1.61%
2010-08-09 0 17.44 17.40 17.44 17.30 17.50 2,948,363 51,337,527 17.412 8.523 8.503 8.523 8.454 8.552 6,033,360 8.5089 0.69%
2010-08-06 0 17.32 17.32 17.40 17.18 17.50 7,747,255 134,690,199 17.386 8.464 8.464 8.503 8.395 8.552 15,853,537 8.4959 1.17%
2010-08-05 0 17.12 17.10 17.12 16.96 17.34 2,348,551 40,137,304 17.090 8.366 8.356 8.366 8.288 8.474 4,805,940 8.3516 -1.04%
2010-08-04 0 17.30 17.26 17.30 16.98 17.30 8,156,111 140,114,049 17.179 8.454 8.435 8.454 8.298 8.454 16,690,196 8.3950 1.76%
2010-08-03 0 17.00 16.98 17.00 16.94 17.18 6,635,255 113,239,919 17.066 8.308 8.298 8.308 8.278 8.395 13,578,004 8.3400 -1.16%
2010-08-02 0 17.20 17.16 17.20 17.04 17.30 5,134,691 88,047,698 17.148 8.405 8.386 8.405 8.327 8.454 10,507,336 8.3796 1.42%
2010-07-30 0 16.96 16.94 16.98 16.82 17.02 5,803,300 98,492,022 16.972 8.288 8.278 8.298 8.220 8.317 11,875,539 8.2937 -0.24%
2010-07-29 0 17.00 17.04 17.06 16.90 17.10 5,382,936 91,781,062 17.050 8.308 8.327 8.337 8.259 8.356 11,015,330 8.3321 0.24%
2010-07-28 0 16.96 16.90 16.98 16.40 17.00 5,588,592 94,266,445 16.868 8.288 8.259 8.298 8.014 8.308 11,436,173 8.2428 2.91%
2010-07-27 0 16.48 16.46 16.48 16.42 16.50 2,239,019 36,885,911 16.474 8.053 8.044 8.053 8.024 8.063 4,581,800 8.0505 0.12%
2010-07-26 0 16.46 16.46 16.48 16.40 16.70 2,954,320 48,749,822 16.501 8.044 8.044 8.053 8.014 8.161 6,045,550 8.0638 -0.24%
2010-07-23 0 16.50 16.50 16.60 16.42 16.78 6,526,913 108,071,392 16.558 8.063 8.063 8.112 8.024 8.200 13,356,299 8.0914 -1.08%
2010-07-22 0 16.68 16.66 16.68 16.50 16.90 4,715,490 78,557,405 16.659 8.151 8.141 8.151 8.063 8.259 9,649,507 8.1411 -1.88%
2010-07-21 0 17.00 16.98 17.00 16.58 17.20 4,289,731 72,386,412 16.874 8.308 8.298 8.308 8.102 8.405 8,778,259 8.2461 2.78%
2010-07-20 0 16.54 16.54 16.60 16.50 16.80 3,076,066 51,067,042 16.601 8.083 8.083 8.112 8.063 8.210 6,294,684 8.1127 -0.60%
2010-07-19 0 16.64 16.60 16.62 16.40 16.72 2,367,565 39,281,763 16.592 8.132 8.112 8.122 8.014 8.171 4,844,849 8.1079 0.85%
2010-07-16 0 16.50 16.48 16.50 16.30 16.60 2,034,444 33,497,714 16.465 8.063 8.053 8.063 7.965 8.112 4,163,169 8.0462 0.12%
2010-07-15 0 16.48 16.46 16.50 16.26 16.96 6,041,198 100,173,406 16.582 8.053 8.044 8.063 7.946 8.288 12,362,360 8.1031 -1.90%
2010-07-14 0 16.80 16.76 16.80 16.74 17.40 5,139,600 86,971,568 16.922 8.210 8.190 8.210 8.180 8.503 10,517,382 8.2693 -1.06%
2010-07-13 0 16.98 16.88 16.98 16.88 17.06 3,040,222 51,643,749 16.987 8.298 8.249 8.298 8.249 8.337 6,221,335 8.3011 0.12%
2010-07-12 0 16.96 16.98 17.00 16.90 17.36 4,844,394 82,926,086 17.118 8.288 8.298 8.308 8.259 8.483 9,913,289 8.3651 -0.82%
2010-07-09 0 17.10 17.06 17.24 16.70 17.72 6,116,442 104,178,044 17.033 8.356 8.337 8.425 8.161 8.659 12,516,335 8.3234 1.42%
2010-07-08 0 16.86 16.84 16.88 16.84 17.14 3,530,630 59,930,886 16.975 8.239 8.229 8.249 8.229 8.376 7,224,878 8.2951 -1.06%
2010-07-07 0 17.04 17.04 17.06 16.72 17.06 5,472,965 92,154,917 16.838 8.327 8.327 8.337 8.171 8.337 11,199,560 8.2284 -1.27%
2010-07-06 0 17.26 17.24 17.26 17.18 17.58 2,847,078 49,239,286 17.295 8.435 8.425 8.435 8.395 8.591 5,826,096 8.4515 0.12%
2010-07-05 0 17.24 17.20 17.24 17.04 17.78 3,996,209 69,669,472 17.434 8.425 8.405 8.425 8.327 8.689 8,177,612 8.5195 -0.81%
2010-07-02 0 17.38 17.36 17.46 17.10 17.92 9,381,786 165,059,917 17.594 8.493 8.483 8.532 8.356 8.757 19,198,347 8.5976 -2.14%
2010-06-30 0 17.76 17.70 17.80 17.16 17.80 12,329,563 216,611,589 17.569 8.679 8.650 8.698 8.386 8.698 25,230,508 8.5853 2.19%
2010-06-29 0 17.38 17.34 17.46 17.10 17.64 7,484,355 129,743,483 17.335 8.493 8.474 8.532 8.356 8.620 15,315,553 8.4714 -1.59%
2010-06-28 0 17.66 17.66 17.68 17.00 17.74 19,137,148 336,302,175 17.573 8.630 8.630 8.640 8.308 8.669 39,161,158 8.5876 3.40%
2010-06-25 0 17.08 17.08 17.10 16.82 17.16 8,656,264 147,599,838 17.051 8.347 8.347 8.356 8.220 8.386 17,713,680 8.3325 -0.35%
2010-06-24 0 17.14 17.12 17.16 16.50 17.26 6,684,256 113,147,801 16.928 8.376 8.366 8.386 8.063 8.435 13,678,277 8.2721 1.54%
2010-06-23 0 16.88 16.86 16.90 16.32 16.90 6,358,854 106,213,390 16.703 8.249 8.239 8.259 7.975 8.259 13,012,393 8.1625 1.81%
2010-06-22 0 16.58 16.54 16.60 16.42 16.76 3,559,800 58,983,004 16.569 8.102 8.083 8.112 8.024 8.190 7,284,570 8.0970 -0.72%
2010-06-21 0 16.70 16.68 16.70 16.20 16.78 8,506,167 141,728,905 16.662 8.161 8.151 8.161 7.917 8.200 17,406,530 8.1423 3.86%
2010-06-18 0 16.08 16.04 16.10 15.88 16.18 9,076,427 145,890,577 16.074 7.858 7.838 7.868 7.760 7.907 18,573,478 7.8548 0.88%
2010-06-17 0 15.94 15.94 16.02 15.92 16.16 4,519,373 72,414,853 16.023 7.790 7.790 7.829 7.780 7.897 9,248,185 7.8302 -0.50%
2010-06-15 0 16.02 15.98 16.10 15.94 16.20 2,956,808 47,517,709 16.071 7.829 7.809 7.868 7.790 7.917 6,050,642 7.8533 0.00%
2010-06-14 0 16.02 15.98 16.02 15.84 16.20 3,799,052 60,788,863 16.001 7.829 7.809 7.829 7.741 7.917 7,774,161 7.8193 0.13%
2010-06-11 0 16.00 15.96 15.98 15.86 16.28 9,310,630 149,511,739 16.058 7.819 7.799 7.809 7.750 7.956 19,052,737 7.8473 0.13%
2010-06-10 0 15.98 15.98 16.00 15.58 16.02 11,833,549 188,246,759 15.908 7.809 7.809 7.819 7.614 7.829 24,215,493 7.7738 2.30%
2010-06-09 0 15.62 15.58 15.60 15.22 16.10 5,350,152 83,839,866 15.671 7.633 7.614 7.623 7.438 7.868 10,948,243 7.6578 0.77%
2010-06-08 0 15.50 15.40 15.50 14.92 15.60 5,564,294 85,467,095 15.360 7.574 7.526 7.574 7.291 7.623 11,386,451 7.5060 4.03%
2010-06-07 0 14.90 14.88 14.96 14.84 15.10 5,979,330 89,798,545 15.018 7.281 7.272 7.311 7.252 7.379 12,235,757 7.3390 -2.61%
2010-06-04 0 15.30 15.32 15.38 15.18 15.70 8,541,182 131,441,541 15.389 7.477 7.487 7.516 7.418 7.672 17,478,183 7.5203 -2.05%
2010-06-03 0 15.62 15.66 15.70 15.28 15.78 8,450,172 131,053,618 15.509 7.633 7.653 7.672 7.467 7.711 17,291,945 7.5789 1.69%
2010-06-02 0 15.36 15.32 15.36 14.84 15.56 8,004,587 122,484,882 15.302 7.506 7.487 7.506 7.252 7.604 16,380,126 7.4777 0.66%
2010-06-01 0 15.26 15.14 15.26 15.14 15.76 3,501,568 54,350,755 15.522 7.457 7.399 7.457 7.399 7.702 7,165,407 7.5852 -2.05%
2010-05-31 0 15.58 15.44 15.60 15.30 15.70 6,559,560 101,811,740 15.521 7.614 7.545 7.623 7.477 7.672 13,423,106 7.5848 0.65%
2010-05-28 0 15.80 15.84 15.86 15.22 15.86 10,922,923 169,525,099 15.520 7.565 7.584 7.593 7.287 7.593 22,814,098 7.4307 2.33%
2010-05-27 0 15.44 15.44 15.46 14.70 15.50 9,653,511 146,809,741 15.208 7.392 7.392 7.402 7.038 7.421 20,162,749 7.2812 4.18%
2010-05-26 0 14.82 14.78 14.82 14.20 15.00 6,739,142 98,691,612 14.645 7.096 7.076 7.096 6.799 7.182 14,075,669 7.0115 3.35%
2010-05-25 0 14.34 14.32 14.44 14.04 15.10 14,776,297 214,268,054 14.501 6.866 6.856 6.914 6.722 7.230 30,862,425 6.9427 -5.53%
2010-05-24 0 15.18 15.14 15.18 15.04 15.38 10,627,393 161,349,535 15.182 7.268 7.249 7.268 7.201 7.364 22,196,841 7.2690 -3.56%
2010-05-20 0 15.74 15.72 15.86 15.38 15.94 9,826,686 154,135,665 15.685 7.536 7.526 7.593 7.364 7.632 20,524,449 7.5099 2.88%
2010-05-19 0 15.30 15.26 15.36 15.00 16.10 8,459,971 133,015,594 15.723 7.325 7.306 7.354 7.182 7.708 17,669,868 7.5278 -0.91%
2010-05-18 0 15.44 15.40 15.52 14.92 15.58 3,236,358 49,590,236 15.323 7.392 7.373 7.431 7.143 7.459 6,759,600 7.3363 2.93%
2010-05-17 0 15.00 14.90 15.02 14.82 15.42 4,066,000 60,935,126 14.987 7.182 7.134 7.191 7.096 7.383 8,492,427 7.1752 -2.85%
2010-05-14 0 15.44 15.44 15.48 15.42 15.72 3,238,456 50,363,288 15.552 7.392 7.392 7.412 7.383 7.526 6,763,982 7.4458 -2.15%
2010-05-13 0 15.78 15.72 15.80 15.38 15.90 4,724,222 73,777,907 15.617 7.555 7.526 7.565 7.364 7.613 9,867,218 7.4771 2.73%
2010-05-12 0 15.36 15.36 15.38 14.80 15.40 9,114,905 137,465,254 15.081 7.354 7.354 7.364 7.086 7.373 19,037,792 7.2207 2.40%
2010-05-11 0 15.00 14.98 15.00 14.90 15.32 7,427,283 112,140,298 15.098 7.182 7.172 7.182 7.134 7.335 15,512,951 7.2288 -1.45%
2010-05-10 0 15.22 15.16 15.26 14.82 15.28 4,486,403 67,917,770 15.139 7.287 7.258 7.306 7.096 7.316 9,370,499 7.2480 0.66%
2010-05-07 0 15.12 15.06 15.14 14.96 15.36 6,604,300 99,451,698 15.059 7.239 7.210 7.249 7.163 7.354 13,794,032 7.2098 -0.26%
2010-05-06 0 15.16 15.12 15.20 14.86 15.24 9,468,946 142,399,176 15.039 7.258 7.239 7.277 7.115 7.297 19,777,258 7.2001 1.34%
2010-05-05 0 14.96 14.94 15.00 14.88 15.20 7,306,285 109,873,043 15.038 7.163 7.153 7.182 7.124 7.277 15,260,229 7.2000 -1.19%
2010-05-04 0 15.14 15.14 15.22 15.10 15.84 12,875,760 197,792,124 15.362 7.249 7.249 7.287 7.230 7.584 26,892,880 7.3548 -2.95%
2010-05-03 0 15.60 15.54 15.62 15.40 16.18 5,698,536 89,136,545 15.642 7.469 7.440 7.479 7.373 7.747 11,902,213 7.4891 -2.01%
2010-04-30 0 15.92 15.80 15.98 15.80 16.16 8,415,578 133,784,987 15.897 7.622 7.565 7.651 7.565 7.737 17,577,147 7.6113 1.53%
2010-04-29 0 15.68 15.70 15.72 15.64 15.92 4,939,778 77,754,982 15.741 7.507 7.517 7.526 7.488 7.622 10,317,438 7.5363 -1.88%
2010-04-28 0 15.98 15.96 15.98 15.96 16.22 6,048,955 97,133,428 16.058 7.651 7.641 7.651 7.641 7.766 12,634,114 7.6882 -2.68%
2010-04-27 0 16.42 16.30 16.44 16.00 16.44 8,911,419 144,556,049 16.221 7.862 7.804 7.871 7.660 7.871 18,612,782 7.7665 0.98%
2010-04-26 0 16.26 16.26 16.28 16.14 16.38 4,671,314 75,915,314 16.251 7.785 7.785 7.795 7.728 7.842 9,756,712 7.7808 0.62%
2010-04-23 0 16.16 16.18 16.24 16.12 16.32 3,571,830 57,884,726 16.206 7.737 7.747 7.775 7.718 7.814 7,460,282 7.7591 -0.86%
2010-04-22 0 16.30 16.28 16.30 16.12 16.56 8,730,535 142,592,342 16.333 7.804 7.795 7.804 7.718 7.929 18,234,980 7.8197 -1.93%
2010-04-21 0 16.62 16.58 16.64 16.38 16.72 7,196,222 119,434,533 16.597 7.957 7.938 7.967 7.842 8.005 15,030,346 7.9462 1.47%
2010-04-20 0 16.38 16.38 16.40 16.24 16.50 5,746,613 94,221,352 16.396 7.842 7.842 7.852 7.775 7.900 12,002,629 7.8501 1.11%
2010-04-19 0 16.20 16.14 16.20 16.12 16.54 12,412,156 202,991,209 16.354 7.756 7.728 7.756 7.718 7.919 25,924,576 7.8301 -1.82%
2010-04-16 0 16.50 16.46 16.60 16.46 16.80 4,693,154 77,711,577 16.559 7.900 7.881 7.948 7.881 8.043 9,802,328 7.9279 -0.36%
2010-04-15 0 16.56 16.46 16.54 16.30 16.58 6,563,763 108,059,223 16.463 7.929 7.881 7.919 7.804 7.938 13,709,365 7.8821 -0.12%
2010-04-14 0 16.58 16.54 16.60 16.54 16.76 5,531,864 91,956,477 16.623 7.938 7.919 7.948 7.919 8.024 11,554,095 7.9588 -0.12%
2010-04-13 0 16.60 16.56 16.58 16.48 16.70 7,143,136 118,373,870 16.572 7.948 7.929 7.938 7.890 7.996 14,919,469 7.9342 1.10%
2010-04-12 0 16.42 16.40 16.42 16.28 16.64 8,130,115 133,451,525 16.415 7.862 7.852 7.862 7.795 7.967 16,980,917 7.8589 -0.97%
2010-04-09 0 16.58 16.58 16.60 16.54 17.00 7,770,423 129,689,352 16.690 7.938 7.938 7.948 7.919 8.139 16,229,648 7.9909 -1.43%
2010-04-08 0 16.82 16.82 16.88 16.76 17.08 4,867,994 82,002,738 16.845 8.053 8.053 8.082 8.024 8.178 10,167,507 8.0652 -1.29%
2010-04-07 0 17.04 16.88 17.06 16.70 17.16 9,613,121 162,411,342 16.895 8.158 8.082 8.168 7.996 8.216 20,078,388 8.0889 2.53%
2010-04-01 0 16.62 16.60 16.62 16.18 16.72 12,492,317 206,437,455 16.525 7.957 7.948 7.957 7.747 8.005 26,092,004 7.9119 0.00%
2010-03-31 0 16.62 16.62 16.64 16.52 17.20 11,972,388 202,186,433 16.888 7.957 7.957 7.967 7.909 8.235 25,006,057 8.0855 -2.58%
2010-03-30 0 17.06 17.06 17.08 17.04 17.68 5,607,050 96,819,251 17.267 8.168 8.168 8.178 8.158 8.465 11,711,132 8.2673 -1.95%
2010-03-29 0 17.40 17.40 17.42 17.08 17.42 5,218,431 89,972,135 17.241 8.331 8.331 8.340 8.178 8.340 10,899,445 8.2547 0.12%
2010-03-26 0 17.38 17.28 17.38 17.18 17.60 7,914,968 137,000,873 17.309 8.321 8.273 8.321 8.225 8.427 16,531,551 8.2872 -0.69%
2010-03-25 0 17.50 17.48 17.50 17.02 17.62 12,713,728 220,787,819 17.366 8.379 8.369 8.379 8.149 8.436 26,554,453 8.3145 1.51%
2010-03-24 0 17.24 17.20 17.24 17.10 17.28 13,317,226 228,285,654 17.142 8.254 8.235 8.254 8.187 8.273 27,814,945 8.2073 2.01%
2010-03-23 0 16.90 16.90 16.92 16.80 17.16 6,773,117 115,187,779 17.007 8.091 8.091 8.101 8.043 8.216 14,146,631 8.1424 -0.12%
2010-03-22 0 16.92 16.92 16.98 16.30 17.46 16,851,164 284,276,770 16.870 8.101 8.101 8.130 7.804 8.359 35,196,084 8.0769 -0.24%
2010-03-19 0 16.96 16.94 16.96 16.48 16.96 9,052,861 151,654,306 16.752 8.120 8.111 8.120 7.890 8.120 18,908,204 8.0206 2.66%
2010-03-18 0 16.52 16.52 16.58 16.46 16.60 3,960,779 65,440,355 16.522 7.909 7.909 7.938 7.881 7.948 8,272,658 7.9104 -0.12%
2010-03-17 0 16.54 16.52 16.54 16.30 16.56 7,144,629 117,510,240 16.447 7.919 7.909 7.919 7.804 7.929 14,922,587 7.8747 1.47%
2010-03-16 0 16.30 16.28 16.30 16.16 16.32 7,698,891 125,275,259 16.272 7.804 7.795 7.804 7.737 7.814 16,080,243 7.7906 1.12%
2010-03-15 0 16.12 16.12 16.16 15.88 16.20 2,813,021 45,186,760 16.063 7.718 7.718 7.737 7.603 7.756 5,875,400 7.6908 0.37%
2010-03-12 0 16.06 16.00 16.08 15.52 16.18 3,411,504 54,693,167 16.032 7.689 7.660 7.699 7.431 7.747 7,125,418 7.6758 0.63%
2010-03-11 0 15.96 15.92 15.94 15.80 16.24 2,203,509 35,035,565 15.900 7.641 7.622 7.632 7.565 7.775 4,602,346 7.6125 -0.75%
2010-03-10 0 16.08 16.16 16.18 16.02 16.30 1,879,095 30,340,603 16.146 7.699 7.737 7.747 7.670 7.804 3,924,761 7.7306 -0.99%
2010-03-09 0 16.24 16.16 16.18 16.12 16.32 2,510,840 40,719,336 16.217 7.775 7.737 7.747 7.718 7.814 5,244,251 7.7646 -0.25%
2010-03-08 0 16.28 16.24 16.30 16.06 16.30 4,372,146 70,999,007 16.239 7.795 7.775 7.804 7.689 7.804 9,131,857 7.7749 1.62%
2010-03-05 0 16.02 16.06 16.10 15.86 16.14 2,766,307 44,243,463 15.994 7.670 7.689 7.708 7.593 7.728 5,777,831 7.6575 1.14%
2010-03-04 0 15.84 15.88 15.90 15.74 16.30 3,684,766 58,967,897 16.003 7.584 7.603 7.613 7.536 7.804 7,696,165 7.6620 -1.98%
2010-03-03 0 16.16 16.14 16.18 15.96 16.38 2,407,496 38,846,947 16.136 7.737 7.728 7.747 7.641 7.842 5,028,402 7.7255 0.25%
2010-03-02 0 16.12 16.08 16.14 15.94 16.18 6,163,314 99,117,476 16.082 7.718 7.699 7.728 7.632 7.747 12,872,969 7.6997 0.88%
2010-03-01 0 15.98 15.92 15.98 15.70 16.00 5,308,180 84,248,938 15.872 7.651 7.622 7.651 7.517 7.660 11,086,899 7.5990 3.63%
2010-02-26 0 15.42 15.32 15.48 15.24 15.50 4,757,827 73,189,291 15.383 7.383 7.335 7.412 7.297 7.421 9,937,407 7.3650 0.78%
2010-02-25 0 15.30 15.18 15.30 15.18 15.66 3,885,487 59,554,807 15.328 7.325 7.268 7.325 7.268 7.498 8,115,399 7.3385 -0.52%
2010-02-24 0 15.38 15.30 15.44 15.22 15.56 6,355,401 97,713,204 15.375 7.364 7.325 7.392 7.287 7.450 13,274,171 7.3612 -1.54%
2010-02-23 0 15.62 15.62 15.66 15.30 15.68 7,742,056 119,473,293 15.432 7.479 7.479 7.498 7.325 7.507 16,170,399 7.3884 0.13%
2010-02-22 0 15.60 15.54 15.58 15.54 15.98 2,453,885 38,595,723 15.728 7.469 7.440 7.459 7.440 7.651 5,125,292 7.5304 -0.26%
2010-02-19 0 15.64 15.56 15.66 15.52 16.02 6,531,060 102,899,287 15.755 7.488 7.450 7.498 7.431 7.670 13,641,060 7.5433 -2.37%
2010-02-18 0 16.02 16.02 16.04 15.96 16.08 4,716,117 75,625,598 16.036 7.670 7.670 7.680 7.641 7.699 9,850,290 7.6775 0.13%
2010-02-17 0 16.00 15.98 16.00 15.92 16.10 7,029,631 112,577,934 16.015 7.660 7.651 7.660 7.622 7.708 14,682,397 7.6675 1.65%
2010-02-12 0 15.74 15.74 15.78 15.58 15.90 9,290,038 145,832,333 15.698 7.536 7.536 7.555 7.459 7.613 19,403,583 7.5157 0.00%
2010-02-11 0 15.74 15.72 15.74 15.62 15.92 8,934,250 140,723,809 15.751 7.536 7.526 7.536 7.479 7.622 18,660,468 7.5413 -0.51%
2010-02-10 0 15.82 15.72 15.82 15.16 15.84 10,476,673 164,471,962 15.699 7.574 7.526 7.574 7.258 7.584 21,882,041 7.5163 1.54%
2010-02-09 0 15.58 15.52 15.56 15.38 15.72 6,596,517 102,841,435 15.590 7.459 7.431 7.450 7.364 7.526 13,777,776 7.4643 0.00%
2010-02-08 0 15.58 15.44 15.54 15.12 15.70 8,568,221 133,029,382 15.526 7.459 7.392 7.440 7.239 7.517 17,895,964 7.4335 1.17%
2010-02-05 0 15.40 15.34 15.36 15.18 15.56 12,989,768 200,258,503 15.417 7.373 7.344 7.354 7.268 7.450 27,131,002 7.3812 -1.53%
2010-02-04 0 15.64 15.62 15.64 15.50 15.80 13,066,158 203,467,985 15.572 7.488 7.479 7.488 7.421 7.565 27,290,553 7.4556 0.64%
2010-02-03 0 15.54 15.56 15.58 15.38 15.60 10,162,548 157,336,558 15.482 7.440 7.450 7.459 7.364 7.469 21,225,946 7.4125 0.65%
2010-02-02 0 15.44 15.38 15.44 15.34 15.96 12,126,859 188,247,465 15.523 7.392 7.364 7.392 7.344 7.641 25,328,692 7.4322 -1.66%
2010-02-01 0 15.70 15.68 15.70 15.08 15.80 18,319,972 284,662,960 15.538 7.517 7.507 7.517 7.220 7.565 38,263,901 7.4395 4.11%
2010-01-29 0 15.08 15.02 15.06 14.80 15.38 9,670,319 146,055,260 15.104 7.220 7.191 7.210 7.086 7.364 20,197,854 7.2312 -1.05%
2010-01-28 0 15.24 15.22 15.26 14.96 15.50 10,150,675 154,544,149 15.225 7.297 7.287 7.306 7.163 7.421 21,201,147 7.2894 3.25%
2010-01-27 0 14.76 14.74 14.78 14.60 15.12 20,307,810 302,517,156 14.897 7.067 7.057 7.076 6.990 7.239 42,415,787 7.1322 2.64%
2010-01-26 0 14.38 14.36 14.44 14.34 14.84 16,622,580 241,843,550 14.549 6.885 6.875 6.914 6.866 7.105 34,718,653 6.9658 -0.14%
2010-01-25 0 14.40 14.36 14.40 14.00 14.40 14,383,443 203,378,859 14.140 6.894 6.875 6.894 6.703 6.894 30,041,893 6.7698 1.84%
2010-01-22 0 14.14 14.04 14.10 13.64 14.30 24,360,350 339,773,296 13.948 6.770 6.722 6.751 6.531 6.847 50,880,101 6.6779 -1.39%
2010-01-21 0 14.34 14.32 14.44 14.32 14.78 7,813,726 113,365,115 14.509 6.866 6.856 6.914 6.856 7.076 16,320,093 6.9464 -2.18%
2010-01-20 0 14.66 14.60 14.64 14.54 14.82 8,108,550 118,892,858 14.663 7.019 6.990 7.009 6.961 7.096 16,935,875 7.0202 -1.08%
2010-01-19 0 14.82 14.78 14.82 14.52 15.34 9,130,000 134,710,506 14.755 7.096 7.076 7.096 6.952 7.344 19,069,320 7.0643 -2.88%
2010-01-18 0 15.26 15.26 15.30 15.06 15.32 3,983,096 60,672,338 15.233 7.306 7.306 7.325 7.210 7.335 8,319,270 7.2930 -0.26%
2010-01-15 0 15.30 15.24 15.26 15.22 15.48 7,279,480 111,682,868 15.342 7.325 7.297 7.306 7.287 7.412 15,204,243 7.3455 -0.13%
2010-01-14 0 15.32 15.28 15.30 15.10 15.42 4,741,528 72,494,451 15.289 7.335 7.316 7.325 7.230 7.383 9,903,364 7.3202 2.00%
2010-01-13 0 15.02 15.00 15.04 14.92 15.42 11,527,958 173,640,164 15.063 7.191 7.182 7.201 7.143 7.383 24,077,801 7.2116 -2.59%
2010-01-12 0 15.42 15.28 15.30 15.28 15.56 9,920,178 152,529,654 15.376 7.383 7.316 7.325 7.316 7.450 20,719,721 7.3616 -0.90%
2010-01-11 0 15.56 15.54 15.60 15.42 16.00 13,659,425 214,673,320 15.716 7.450 7.440 7.469 7.383 7.660 28,529,677 7.5246 -2.38%
2010-01-08 0 15.94 15.94 15.96 15.72 16.16 9,488,991 151,564,451 15.973 7.632 7.632 7.641 7.526 7.737 19,819,125 7.6474 0.00%
2010-01-07 0 15.94 15.94 15.96 15.64 15.98 10,797,402 170,326,466 15.775 7.632 7.632 7.641 7.488 7.651 22,551,930 7.5526 1.27%
2010-01-06 0 15.74 15.74 15.76 15.44 15.82 8,843,367 138,556,263 15.668 7.536 7.536 7.546 7.392 7.574 18,470,646 7.5014 0.90%
2010-01-05 0 15.60 15.60 15.62 15.14 15.72 15,593,654 241,152,344 15.465 7.469 7.469 7.479 7.249 7.526 32,569,593 7.4042 0.26%
2010-01-04 0 15.56 15.54 15.56 15.46 15.68 7,268,326 112,926,043 15.537 7.450 7.440 7.450 7.402 7.507 15,180,946 7.4387 0.78%
2009-12-31 0 15.44 15.42 15.44 15.24 15.48 5,428,473 83,533,634 15.388 7.392 7.383 7.392 7.297 7.412 11,338,148 7.3675 1.58%
2009-12-30 0 15.20 15.18 15.20 15.00 15.28 7,420,167 112,575,106 15.172 7.277 7.268 7.277 7.182 7.316 15,498,088 7.2638 1.88%
2009-12-29 0 14.92 14.90 14.94 14.86 14.98 5,101,976 76,096,732 14.915 7.143 7.134 7.153 7.115 7.172 10,656,212 7.1411 0.67%
2009-12-28 0 14.82 14.80 14.82 14.76 15.00 7,358,596 109,383,240 14.865 7.096 7.086 7.096 7.067 7.182 15,369,488 7.1169 0.82%
2009-12-24 0 14.70 14.62 14.70 14.50 14.74 4,538,502 66,307,468 14.610 7.038 7.000 7.038 6.942 7.057 9,479,315 6.9950 0.68%
2009-12-23 0 14.60 14.60 14.62 14.20 14.62 10,916,007 157,711,654 14.448 6.990 6.990 7.000 6.799 7.000 22,799,653 6.9173 0.55%
2009-12-22 0 14.52 14.52 14.60 14.52 14.68 7,495,060 108,957,745 14.537 6.952 6.952 6.990 6.952 7.028 15,654,513 6.9601 0.00%
2009-12-21 0 14.52 14.40 14.52 14.22 14.70 5,069,846 73,322,641 14.463 6.952 6.894 6.952 6.808 7.038 10,589,104 6.9243 -1.09%
2009-12-18 0 14.68 14.60 14.66 14.42 15.00 13,532,182 197,520,659 14.596 7.028 6.990 7.019 6.904 7.182 28,263,912 6.9884 -0.54%
2009-12-17 0 14.76 14.70 14.72 14.56 15.00 8,236,703 121,324,747 14.730 7.067 7.038 7.048 6.971 7.182 17,203,541 7.0523 -0.67%
2009-12-16 0 14.86 14.82 14.90 14.74 15.04 13,025,839 194,083,042 14.900 7.115 7.096 7.134 7.057 7.201 27,206,341 7.1337 -0.67%
2009-12-15 0 14.96 14.90 14.96 14.84 15.06 16,329,004 244,010,161 14.943 7.163 7.134 7.163 7.105 7.210 34,105,477 7.1546 -0.53%
2009-12-14 0 15.04 14.98 15.06 14.50 15.06 14,921,156 221,332,477 14.834 7.201 7.172 7.210 6.942 7.210 31,164,984 7.1020 3.44%
2009-12-11 0 14.54 14.54 14.56 14.38 14.66 15,595,534 226,838,741 14.545 6.961 6.961 6.971 6.885 7.019 32,573,520 6.9639 1.96%
2009-12-10 0 14.26 14.24 14.26 14.02 14.56 14,733,218 209,968,150 14.251 6.827 6.818 6.827 6.712 6.971 30,772,448 6.8233 0.00%
2009-12-09 0 14.26 14.26 14.28 14.20 14.80 29,588,732 426,428,651 14.412 6.827 6.827 6.837 6.799 7.086 61,800,330 6.9001 -1.25%
2009-12-08 0 14.44 14.44 14.60 14.40 15.06 27,427,104 400,492,829 14.602 6.914 6.914 6.990 6.894 7.210 57,285,458 6.9912 -3.99%
2009-12-07 0 15.04 15.04 15.08 14.94 15.42 16,150,596 243,876,938 15.100 7.201 7.201 7.220 7.153 7.383 33,732,847 7.2297 -1.05%
2009-12-04 0 15.20 15.18 15.20 15.08 15.68 22,805,307 348,694,476 15.290 7.277 7.268 7.277 7.220 7.507 47,632,169 7.3206 -2.56%
2009-12-03 0 15.60 15.62 15.64 15.56 15.94 11,649,521 182,915,476 15.702 7.469 7.479 7.488 7.450 7.632 24,331,703 7.5176 -0.64%
2009-12-02 0 15.70 15.66 15.74 15.62 15.94 16,438,793 258,771,112 15.742 7.517 7.498 7.536 7.479 7.632 34,334,788 7.5367 -0.63%
2009-12-01 0 15.80 15.78 15.86 15.68 15.90 12,993,940 204,999,939 15.777 7.565 7.555 7.593 7.507 7.613 27,139,716 7.5535 0.00%
2009-11-30 0 15.80 15.74 15.80 15.74 16.20 8,212,258 130,455,159 15.885 7.565 7.536 7.565 7.536 7.756 17,152,484 7.6056 -1.00%
2009-11-27 0 15.96 15.94 15.96 15.84 16.18 11,916,518 190,853,512 16.016 7.641 7.632 7.641 7.584 7.747 24,889,365 7.6681 -0.87%
2009-11-26 0 16.10 16.06 16.10 16.00 16.30 8,459,369 136,086,774 16.087 7.708 7.689 7.708 7.660 7.804 17,668,611 7.7022 -0.62%
2009-11-25 0 16.20 16.20 16.24 15.84 16.36 13,715,129 221,496,854 16.150 7.756 7.756 7.775 7.584 7.833 28,646,023 7.7322 3.32%
2009-11-24 0 15.68 15.66 15.68 15.64 15.94 11,784,799 185,239,159 15.719 7.507 7.498 7.507 7.488 7.632 24,614,251 7.5257 -0.51%
2009-11-23 0 15.76 15.72 15.82 15.72 15.94 9,160,383 144,874,792 15.815 7.546 7.526 7.574 7.526 7.632 19,132,780 7.5721 -0.88%
2009-11-20 0 15.90 15.90 15.94 15.82 16.06 7,005,348 111,505,378 15.917 7.613 7.613 7.632 7.574 7.689 14,631,679 7.6208 -0.75%
2009-11-19 0 16.02 16.02 16.06 15.86 16.20 6,303,543 100,913,503 16.009 7.670 7.670 7.689 7.593 7.756 13,165,858 7.6648 -0.37%
2009-11-18 0 16.08 16.04 16.08 16.00 16.18 6,230,674 100,094,433 16.065 7.699 7.680 7.699 7.660 7.747 13,013,660 7.6915 0.50%
2009-11-17 0 16.00 15.98 16.00 15.96 16.24 15,288,405 245,393,675 16.051 7.660 7.651 7.660 7.641 7.775 31,932,037 7.6849 -0.99%
2009-11-16 0 16.16 16.14 16.24 16.00 16.44 9,090,322 147,658,690 16.244 7.737 7.728 7.775 7.660 7.871 18,986,447 7.7771 0.87%
2009-11-13 0 16.02 16.02 16.04 15.98 16.32 8,894,151 142,988,829 16.077 7.670 7.670 7.680 7.651 7.814 18,576,716 7.6972 0.00%
2009-11-12 0 16.02 15.98 16.02 15.90 16.24 8,348,369 133,779,872 16.025 7.670 7.651 7.670 7.613 7.775 17,436,771 7.6723 -0.37%
2009-11-11 0 16.08 16.08 16.10 15.94 16.44 8,026,835 129,200,398 16.096 7.699 7.699 7.708 7.632 7.871 16,765,201 7.7065 -1.59%
2009-11-10 0 16.34 16.34 16.36 16.02 16.62 9,721,356 157,793,232 16.232 7.823 7.823 7.833 7.670 7.957 20,304,453 7.7714 -1.09%
2009-11-09 0 16.52 16.52 16.54 16.32 16.56 9,333,600 153,447,854 16.440 7.909 7.909 7.919 7.814 7.929 19,494,568 7.8713 1.85%
2009-11-06 0 16.22 16.22 16.24 16.16 16.46 9,008,807 147,086,532 16.327 7.766 7.766 7.775 7.737 7.881 18,816,191 7.8170 0.62%
2009-11-05 0 16.12 16.10 16.14 15.92 16.30 5,782,814 93,186,908 16.115 7.718 7.708 7.728 7.622 7.804 12,078,240 7.7153 -1.35%
2009-11-04 0 16.34 16.30 16.32 16.02 16.40 11,300,608 182,387,413 16.140 7.823 7.804 7.814 7.670 7.852 23,602,948 7.7273 2.51%
2009-11-03 0 15.94 15.90 15.94 15.76 16.14 32,204,945 513,564,075 15.947 7.632 7.613 7.632 7.546 7.728 67,264,668 7.6350 2.18%
2009-11-02 0 15.60 15.56 15.58 15.52 16.18 25,350,552 397,273,842 15.671 7.469 7.450 7.459 7.431 7.747 52,948,280 7.5031 -4.41%
2009-10-30 0 16.32 16.34 16.40 16.28 16.60 13,987,901 229,742,522 16.424 7.814 7.823 7.852 7.795 7.948 29,215,747 7.8637 0.62%
2009-10-29 0 16.22 16.20 16.24 16.16 16.80 16,650,562 272,952,041 16.393 7.766 7.756 7.775 7.737 8.043 34,777,098 7.8486 -5.59%
2009-10-28 0 17.18 17.16 17.22 17.14 17.58 7,111,723 122,623,303 17.242 8.225 8.216 8.245 8.206 8.417 14,853,858 8.2553 -1.15%
2009-10-27 0 17.38 17.38 17.40 17.36 17.66 6,214,536 108,971,493 17.535 8.321 8.321 8.331 8.312 8.455 12,979,954 8.3954 -1.70%
2009-10-23 0 17.68 17.66 17.74 17.66 18.12 8,682,318 154,791,891 17.828 8.465 8.455 8.494 8.455 8.675 18,134,272 8.5359 -1.23%
2009-10-22 0 17.90 17.88 17.90 17.62 18.06 11,484,845 205,076,856 17.856 8.570 8.561 8.570 8.436 8.647 23,987,753 8.5492 -0.89%
2009-10-21 0 18.06 18.02 18.04 17.30 18.16 16,827,703 301,223,203 17.900 8.647 8.628 8.637 8.283 8.695 35,147,082 8.5704 4.76%
2009-10-20 0 17.24 17.22 17.24 17.22 17.54 14,134,332 245,573,904 17.374 8.254 8.245 8.254 8.245 8.398 29,521,589 8.3185 -0.92%
2009-10-19 0 17.40 17.38 17.40 17.26 17.70 11,723,216 204,437,315 17.439 8.331 8.321 8.331 8.264 8.474 24,485,626 8.3493 -1.25%
2009-10-16 0 17.62 17.58 17.62 17.34 17.78 16,805,324 295,846,814 17.604 8.436 8.417 8.436 8.302 8.513 35,100,340 8.4286 1.73%
2009-10-15 0 17.32 17.38 17.40 17.26 17.50 13,657,924 237,072,141 17.358 8.292 8.321 8.331 8.264 8.379 28,526,542 8.3106 0.46%
2009-10-14 0 17.24 17.22 17.24 17.14 17.76 17,965,411 311,954,772 17.364 8.254 8.245 8.254 8.206 8.503 37,523,349 8.3136 -2.38%
2009-10-13 0 17.66 17.62 17.70 17.52 17.80 4,586,572 81,211,893 17.706 8.455 8.436 8.474 8.388 8.522 9,579,716 8.4775 1.15%
2009-10-12 0 17.46 17.44 17.52 17.40 17.76 8,758,837 154,206,431 17.606 8.359 8.350 8.388 8.331 8.503 18,294,093 8.4293 -1.47%
2009-10-09 0 17.72 17.70 17.74 17.60 17.96 6,845,394 121,184,406 17.703 8.484 8.474 8.494 8.427 8.599 14,297,592 8.4759 -1.12%
2009-10-08 0 17.92 17.88 17.96 17.62 18.16 8,013,621 143,051,155 17.851 8.580 8.561 8.599 8.436 8.695 16,737,602 8.5467 -0.67%
2009-10-07 0 18.04 18.00 18.04 17.86 18.14 7,594,872 135,992,215 17.906 8.637 8.618 8.637 8.551 8.685 15,862,984 8.5729 1.92%
2009-10-06 0 17.70 17.64 17.68 17.54 17.96 5,348,860 94,392,031 17.647 8.474 8.446 8.465 8.398 8.599 11,171,865 8.4491 -0.90%
2009-10-05 0 17.86 17.80 17.90 17.30 17.96 3,480,321 61,252,868 17.600 8.551 8.522 8.570 8.283 8.599 7,269,152 8.4264 2.41%
2009-10-02 0 17.44 17.44 17.46 17.44 17.72 7,512,553 131,839,910 17.549 8.350 8.350 8.359 8.350 8.484 15,691,049 8.4022 -3.22%
2009-09-30 0 18.02 17.98 18.04 17.90 18.14 4,658,230 83,709,865 17.970 8.628 8.608 8.637 8.570 8.685 9,729,384 8.6038 0.67%
2009-09-29 0 17.90 17.88 17.90 17.72 18.20 7,580,054 135,426,941 17.866 8.570 8.561 8.570 8.484 8.714 15,832,035 8.5540 1.36%
2009-09-28 0 17.66 17.62 17.66 17.52 17.78 7,044,937 124,321,630 17.647 8.455 8.436 8.455 8.388 8.513 14,714,366 8.4490 -1.12%
2009-09-25 0 17.86 17.76 17.86 17.50 17.96 10,001,957 177,847,677 17.781 8.551 8.503 8.551 8.379 8.599 20,890,528 8.5133 1.13%
2009-09-24 0 17.66 17.66 17.70 17.60 18.10 7,308,354 129,955,186 17.782 8.455 8.455 8.474 8.427 8.666 15,264,550 8.5135 -2.43%
2009-09-23 0 18.10 18.00 18.16 17.82 18.16 5,327,195 95,841,428 17.991 8.666 8.618 8.695 8.532 8.695 11,126,614 8.6137 -0.11%
2009-09-22 0 18.12 18.06 18.12 17.92 18.22 6,801,638 122,739,721 18.046 8.675 8.647 8.675 8.580 8.723 14,206,201 8.6399 0.89%
2009-09-21 0 17.96 17.96 17.98 17.80 18.04 8,050,776 144,483,145 17.947 8.599 8.599 8.608 8.522 8.637 16,815,206 8.5924 0.11%
2009-09-18 0 17.94 17.92 18.14 17.50 18.26 18,772,280 335,101,162 17.851 8.589 8.580 8.685 8.379 8.743 39,208,611 8.5466 -1.10%
2009-09-17 0 18.14 18.20 18.22 18.06 18.48 7,899,071 144,103,992 18.243 8.685 8.714 8.723 8.647 8.848 16,498,348 8.7344 -0.33%
2009-09-16 0 18.20 18.12 18.14 17.60 18.22 23,388,420 417,426,397 17.848 8.714 8.675 8.685 8.427 8.723 48,850,085 8.5450 1.22%
2009-09-15 0 17.98 18.00 18.06 17.84 18.90 5,911,600 106,996,520 18.099 8.608 8.618 8.647 8.541 9.049 12,347,228 8.6656 -2.39%
2009-09-14 0 18.42 18.42 18.46 18.30 18.66 5,798,349 106,751,375 18.411 8.819 8.819 8.838 8.762 8.934 12,110,687 8.8146 -0.65%
2009-09-11 0 18.54 18.52 18.60 18.42 18.96 8,730,011 163,341,025 18.710 8.877 8.867 8.905 8.819 9.078 18,233,886 8.9581 -0.54%
2009-09-10 0 18.64 18.62 18.64 18.56 19.00 10,523,099 197,391,549 18.758 8.924 8.915 8.924 8.886 9.097 21,979,008 8.9809 1.30%
2009-09-09 0 18.46 18.46 18.48 18.42 19.20 6,103,772 113,697,146 18.627 8.810 8.810 8.819 8.790 9.163 12,790,179 8.8894 -2.33%
2009-09-08 0 18.90 18.86 18.90 18.68 19.18 5,643,920 106,979,034 18.955 9.020 9.000 9.020 8.915 9.153 11,826,580 9.0456 -1.46%
2009-09-07 0 19.18 19.12 19.18 19.00 19.60 4,250,179 81,928,501 19.277 9.153 9.125 9.153 9.067 9.354 8,906,058 9.1992 0.31%
2009-09-04 0 19.12 19.28 19.30 18.42 19.62 10,717,845 203,325,583 18.971 9.125 9.201 9.210 8.790 9.363 22,458,761 9.0533 3.02%
2009-09-03 0 18.56 18.44 18.50 18.24 18.72 4,312,410 80,050,315 18.563 8.857 8.800 8.829 8.705 8.934 9,036,461 8.8586 0.98%
2009-09-02 0 18.38 18.30 18.44 18.30 19.06 4,052,895 75,466,502 18.620 8.771 8.733 8.800 8.733 9.096 8,492,659 8.8861 -3.26%
2009-09-01 0 19.00 18.94 19.00 18.80 19.30 5,613,043 106,189,756 18.918 9.067 9.039 9.067 8.972 9.210 11,761,878 9.0283 0.42%
2009-08-31 0 18.92 18.74 19.00 17.82 19.00 4,268,420 78,791,663 18.459 9.029 8.943 9.067 8.504 9.067 8,944,281 8.8092 -1.25%
2009-08-28 0 19.16 19.08 19.18 18.84 19.28 2,850,410 54,358,181 19.070 9.144 9.105 9.153 8.991 9.201 5,972,906 9.1008 0.52%
2009-08-27 0 19.06 19.02 19.06 18.84 19.42 3,890,048 74,356,841 19.115 9.096 9.077 9.096 8.991 9.268 8,151,420 9.1219 -0.52%
2009-08-26 0 19.16 19.10 19.16 19.10 19.70 5,925,232 114,989,497 19.407 9.144 9.115 9.144 9.115 9.401 12,416,056 9.2614 -1.74%
2009-08-25 0 19.50 19.50 19.56 19.28 19.90 7,628,324 149,203,935 19.559 9.306 9.306 9.334 9.201 9.497 15,984,809 9.3341 -1.61%
2009-08-24 0 19.82 19.80 19.84 19.00 19.86 7,266,328 141,328,979 19.450 9.459 9.449 9.468 9.067 9.478 15,226,262 9.2819 5.54%
2009-08-21 0 18.78 18.80 18.82 18.24 19.02 9,903,580 184,292,927 18.609 8.962 8.972 8.981 8.705 9.077 20,752,505 8.8805 3.99%
2009-08-20 0 18.06 18.04 18.12 17.78 18.12 5,779,123 103,642,114 17.934 8.619 8.609 8.647 8.485 8.647 12,109,891 8.5585 3.20%
2009-08-19 0 17.50 17.42 17.50 17.38 18.24 5,817,455 103,565,893 17.803 8.351 8.313 8.351 8.294 8.705 12,190,214 8.4958 -3.31%
2009-08-18 0 18.10 18.04 18.08 17.36 18.16 8,707,675 154,867,307 17.785 8.638 8.609 8.628 8.285 8.666 18,246,540 8.4875 2.26%
2009-08-17 0 17.70 17.64 17.72 17.54 18.50 5,846,667 104,461,843 17.867 8.447 8.418 8.456 8.370 8.829 12,251,427 8.5265 -4.84%
2009-08-14 0 18.60 18.46 18.60 18.08 19.14 7,799,660 143,601,235 18.411 8.876 8.810 8.876 8.628 9.134 16,343,836 8.7863 -0.53%
2009-08-13 0 18.70 18.68 18.80 18.64 19.24 8,237,806 155,684,276 18.899 8.924 8.915 8.972 8.895 9.182 17,261,951 9.0189 0.11%
2009-08-12 0 18.68 18.66 18.80 18.62 19.36 8,260,991 155,783,242 18.858 8.915 8.905 8.972 8.886 9.239 17,310,534 8.9993 -3.51%
2009-08-11 0 19.36 19.34 19.42 19.00 19.68 4,319,628 83,407,743 19.309 9.239 9.229 9.268 9.067 9.392 9,051,586 9.2147 -0.51%
2009-08-10 0 19.46 19.48 19.50 18.96 19.70 5,338,873 102,719,400 19.240 9.287 9.296 9.306 9.048 9.401 11,187,367 9.1817 3.62%
2009-08-07 0 18.78 18.86 18.92 18.66 19.86 10,205,567 195,989,639 19.204 8.962 9.000 9.029 8.905 9.478 21,385,305 9.1647 -6.80%
2009-08-06 0 20.15 20.10 20.15 19.30 20.20 5,642,288 111,062,361 19.684 9.616 9.592 9.616 9.210 9.640 11,823,160 9.3936 2.18%
2009-08-05 0 19.72 19.70 19.72 19.56 20.20 5,353,540 105,929,653 19.787 9.411 9.401 9.411 9.334 9.640 11,218,101 9.4427 0.41%
2009-08-04 0 19.64 19.62 19.64 19.52 20.15 6,361,870 126,148,433 19.829 9.373 9.363 9.373 9.315 9.616 13,331,011 9.4628 -2.53%
2009-08-03 0 20.15 20.10 20.15 19.78 20.25 7,688,741 154,257,110 20.063 9.616 9.592 9.616 9.439 9.664 16,111,410 9.5744 0.50%
2009-07-31 0 20.05 20.00 20.10 19.50 20.35 21,315,430 426,177,819 19.994 9.568 9.544 9.592 9.306 9.711 44,665,522 9.5415 5.53%
2009-07-30 0 19.00 18.90 18.92 18.56 19.06 13,457,135 253,543,899 18.841 9.067 9.020 9.029 8.857 9.096 28,198,819 8.9913 3.26%
2009-07-29 0 18.40 18.38 18.40 17.84 18.60 8,634,200 158,616,077 18.371 8.781 8.771 8.781 8.514 8.876 18,092,576 8.7669 0.11%
2009-07-28 0 18.38 18.36 18.38 18.12 18.78 11,064,218 203,233,799 18.369 8.771 8.762 8.771 8.647 8.962 23,184,569 8.7659 -1.29%
2009-07-27 0 18.62 18.62 18.64 18.02 18.66 6,544,452 120,349,550 18.390 8.886 8.886 8.895 8.600 8.905 13,713,604 8.7759 3.79%
2009-07-24 0 17.94 17.94 17.98 17.84 18.20 6,611,008 118,883,648 17.983 8.561 8.561 8.580 8.514 8.685 13,853,069 8.5818 0.22%
2009-07-23 0 17.90 18.00 18.02 17.78 18.20 14,575,963 261,351,333 17.930 8.542 8.590 8.600 8.485 8.685 30,543,273 8.5568 0.11%
2009-07-22 0 17.88 17.86 17.88 17.64 18.18 8,849,515 159,096,719 17.978 8.533 8.523 8.533 8.418 8.676 18,543,759 8.5795 1.02%
2009-07-21 0 17.70 17.70 17.88 17.42 18.00 9,202,821 162,931,145 17.705 8.447 8.447 8.533 8.313 8.590 19,284,096 8.4490 -1.45%
2009-07-20 0 17.96 17.90 18.08 17.72 18.14 6,658,461 119,922,765 18.011 8.571 8.542 8.628 8.456 8.657 13,952,505 8.5951 1.01%
2009-07-17 0 17.78 17.74 17.78 17.56 17.82 9,388,350 166,737,458 17.760 8.485 8.466 8.485 8.380 8.504 19,672,864 8.4755 0.00%
2009-07-16 0 17.78 17.76 17.78 17.70 18.06 10,455,653 185,970,100 17.787 8.485 8.475 8.485 8.447 8.619 21,909,349 8.4882 2.66%
2009-07-15 0 17.32 17.34 17.40 17.02 17.48 8,683,914 150,132,347 17.289 8.266 8.275 8.304 8.122 8.342 18,196,750 8.2505 2.12%
2009-07-14 0 16.96 16.94 16.98 16.46 17.00 6,479,725 108,844,307 16.798 8.094 8.084 8.103 7.855 8.113 13,577,971 8.0162 5.34%
2009-07-13 0 16.10 16.04 16.10 15.80 16.54 4,809,780 77,560,701 16.126 7.683 7.655 7.683 7.540 7.893 10,078,677 7.6955 -2.42%
2009-07-10 0 16.50 16.44 16.50 16.40 16.74 5,482,424 90,567,196 16.520 7.874 7.846 7.874 7.826 7.989 11,488,172 7.8835 -1.43%
2009-07-09 0 16.74 16.74 16.76 16.50 16.88 10,611,400 176,226,052 16.607 7.989 7.989 7.998 7.874 8.056 22,235,710 7.9254 1.70%
2009-07-08 0 16.46 16.46 16.52 16.26 16.80 5,753,204 94,577,791 16.439 7.855 7.855 7.884 7.760 8.017 12,055,579 7.8451 -2.49%
2009-07-07 0 16.88 16.82 16.88 16.60 17.02 10,723,039 180,792,532 16.860 8.056 8.027 8.056 7.922 8.122 22,469,644 8.0461 1.08%
2009-07-06 0 16.70 16.70 16.72 16.40 16.80 10,916,000 180,619,920 16.546 7.970 7.970 7.979 7.826 8.017 22,873,985 7.8963 -0.36%
2009-07-03 0 16.76 16.76 16.78 16.60 17.06 10,076,043 168,787,984 16.751 7.998 7.998 8.008 7.922 8.141 21,113,893 7.9942 -1.41%
2009-07-02 0 17.00 16.94 16.96 16.84 17.50 11,901,021 203,206,864 17.075 8.113 8.084 8.094 8.036 8.351 24,938,052 8.1485 -1.39%
2009-06-30 0 17.24 17.22 17.34 17.20 17.86 6,407,876 112,405,056 17.542 8.227 8.218 8.275 8.208 8.523 13,427,415 8.3713 -3.04%
2009-06-29 0 17.78 17.78 17.80 17.58 18.28 8,875,236 157,163,696 17.708 8.485 8.485 8.495 8.390 8.724 18,597,657 8.4507 -1.88%
2009-06-26 0 18.12 18.10 18.20 17.90 18.40 7,703,170 139,741,387 18.141 8.647 8.638 8.685 8.542 8.781 16,141,645 8.6572 -1.31%
2009-06-25 0 18.36 18.40 18.44 18.22 18.90 8,228,536 151,610,983 18.425 8.762 8.781 8.800 8.695 9.020 17,242,526 8.7929 -0.65%
2009-06-24 0 18.48 18.42 18.46 17.72 18.62 9,500,515 172,208,368 18.126 8.819 8.790 8.810 8.456 8.886 19,907,900 8.6503 4.64%
2009-06-23 0 17.66 17.56 17.60 17.10 17.80 3,338,886 58,479,301 17.515 8.428 8.380 8.399 8.161 8.495 6,996,485 8.3584 -1.56%
2009-06-22 0 17.94 17.94 17.98 17.82 18.14 3,522,942 63,523,222 18.031 8.561 8.561 8.580 8.504 8.657 7,382,166 8.6050 -0.22%
2009-06-19 0 17.98 17.88 18.00 17.62 18.08 6,650,558 119,245,678 17.930 8.580 8.533 8.590 8.409 8.628 13,935,944 8.5567 0.11%
2009-06-18 0 17.96 17.90 17.98 17.16 18.20 9,667,561 171,919,324 17.783 8.571 8.542 8.580 8.189 8.685 20,257,938 8.4865 4.86%
2009-06-17 0 17.44 17.44 17.46 17.10 17.80 16,982,038 294,866,009 17.363 8.174 8.174 8.183 8.014 8.342 36,234,843 8.1376 -2.02%
2009-06-16 0 17.80 17.80 17.88 16.98 17.94 8,771,322 153,134,551 17.459 8.342 8.342 8.380 7.958 8.408 18,715,509 8.1822 2.30%
2009-06-15 0 17.40 17.34 17.36 17.34 17.88 7,512,090 132,340,008 17.617 8.155 8.127 8.136 8.127 8.380 16,028,665 8.2565 -2.25%
2009-06-12 0 17.80 17.80 17.82 17.60 18.98 10,982,103 197,824,017 18.013 8.342 8.342 8.352 8.249 8.895 23,432,687 8.4422 -4.09%
2009-06-11 0 18.56 18.56 18.60 18.46 18.98 6,744,863 125,688,898 18.635 8.698 8.698 8.717 8.652 8.895 14,391,621 8.7335 -2.32%
2009-06-10 0 19.00 18.94 19.02 18.32 19.06 13,196,594 249,066,555 18.874 8.905 8.877 8.914 8.586 8.933 28,157,782 8.8454 4.51%
2009-06-09 0 18.18 17.98 18.18 17.40 18.30 9,875,309 177,589,376 17.983 8.520 8.427 8.520 8.155 8.577 21,071,103 8.4281 1.79%
2009-06-08 0 17.86 17.88 17.90 17.72 18.70 20,674,657 377,548,343 18.261 8.370 8.380 8.389 8.305 8.764 44,113,843 8.5585 -3.98%
2009-06-05 0 18.60 18.52 18.60 17.22 19.00 59,314,654 1,090,308,335 18.382 8.717 8.680 8.717 8.070 8.905 126,560,616 8.6149 3.79%
2009-06-04 0 17.92 17.90 17.92 17.22 17.96 15,977,355 281,180,015 17.599 8.398 8.389 8.398 8.070 8.417 34,091,135 8.2479 2.28%
2009-06-03 0 17.52 17.50 17.54 17.44 17.94 21,268,346 375,762,124 17.668 8.211 8.202 8.220 8.174 8.408 45,380,607 8.2802 -0.11%
2009-06-02 0 17.54 17.52 17.54 17.36 17.84 22,058,218 386,957,653 17.543 8.220 8.211 8.220 8.136 8.361 47,065,969 8.2216 0.11%
2009-06-01 0 17.52 17.52 17.58 16.64 17.76 39,761,833 683,296,933 17.185 8.211 8.211 8.239 7.799 8.324 84,840,452 8.0539 6.05%
2009-05-29 0 16.52 16.60 16.62 16.28 16.60 15,864,545 260,202,594 16.402 7.742 7.780 7.789 7.630 7.780 33,850,431 7.6868 1.35%
2009-05-27 0 16.38 16.36 16.40 16.10 16.42 9,745,408 158,990,334 16.314 7.639 7.630 7.649 7.509 7.658 20,895,987 7.6087 1.49%
2009-05-26 0 16.14 16.14 16.20 16.04 16.56 8,448,000 137,274,000 16.249 7.527 7.527 7.555 7.481 7.723 18,114,101 7.5783 -2.30%
2009-05-25 0 16.52 16.52 16.54 16.34 16.60 6,181,798 101,678,131 16.448 7.705 7.705 7.714 7.621 7.742 13,254,937 7.6710 0.12%
2009-05-22 0 16.50 16.50 16.52 15.94 16.66 22,627,073 368,818,291 16.300 7.695 7.695 7.705 7.434 7.770 48,516,700 7.6019 3.51%
2009-05-21 0 15.94 15.92 15.96 15.66 16.06 10,388,354 164,353,352 15.821 7.434 7.425 7.443 7.303 7.490 22,274,585 7.3785 1.27%
2009-05-20 0 15.74 15.74 15.80 15.68 16.04 12,659,386 200,108,794 15.807 7.341 7.341 7.369 7.313 7.481 27,144,104 7.3721 -0.51%
2009-05-19 0 15.82 15.82 15.84 15.70 16.04 9,516,501 150,616,650 15.827 7.378 7.378 7.387 7.322 7.481 20,405,168 7.3813 -0.13%
2009-05-18 0 15.84 15.80 15.84 15.60 15.94 9,936,161 156,616,540 15.762 7.387 7.369 7.387 7.275 7.434 21,304,998 7.3512 -0.50%
2009-05-15 0 15.92 15.92 16.00 15.90 16.28 3,847,049 61,754,957 16.053 7.425 7.425 7.462 7.415 7.593 8,248,797 7.4865 -0.62%
2009-05-14 0 16.02 16.00 16.10 15.70 16.18 3,578,271 56,972,536 15.922 7.471 7.462 7.509 7.322 7.546 7,672,486 7.4256 0.50%
2009-05-13 0 15.94 15.94 15.96 15.82 16.38 11,340,621 182,313,982 16.076 7.434 7.434 7.443 7.378 7.639 24,316,424 7.4976 -1.73%
2009-05-12 0 16.22 16.24 16.26 16.00 16.56 7,595,987 123,479,862 16.256 7.565 7.574 7.583 7.462 7.723 16,287,225 7.5814 -2.41%
2009-05-11 0 16.62 16.56 16.64 16.50 17.10 16,918,400 282,884,648 16.721 7.751 7.723 7.761 7.695 7.975 36,276,231 7.7981 1.22%
2009-05-08 0 16.42 16.42 16.44 15.90 16.50 13,976,806 227,916,212 16.307 7.658 7.658 7.667 7.415 7.695 29,968,900 7.6051 3.14%
2009-05-07 0 15.92 15.90 15.96 15.80 16.80 23,184,916 374,261,249 16.142 7.425 7.415 7.443 7.369 7.835 49,712,820 7.5285 -5.13%
2009-05-06 0 16.78 16.76 16.78 16.58 17.02 7,897,677 132,674,256 16.799 7.826 7.816 7.826 7.733 7.938 16,934,105 7.8347 -0.12%
2009-05-05 0 16.80 16.76 16.78 16.64 17.46 13,382,295 226,866,391 16.953 7.835 7.816 7.826 7.761 8.143 28,694,157 7.9064 -4.65%
2009-05-04 0 17.62 17.62 17.66 17.50 17.90 6,944,764 123,113,095 17.728 8.218 8.218 8.236 8.162 8.348 14,890,880 8.2677 0.69%
2009-04-30 0 17.50 17.48 17.50 16.70 17.50 6,512,477 112,205,685 17.229 8.162 8.152 8.162 7.788 8.162 13,963,975 8.0354 4.92%
2009-04-29 0 16.68 16.68 16.78 16.30 16.98 2,098,314 35,042,950 16.701 7.779 7.779 7.826 7.602 7.919 4,499,180 7.7887 1.96%
2009-04-28 0 16.36 16.30 16.36 16.30 17.00 3,163,148 52,565,666 16.618 7.630 7.602 7.630 7.602 7.928 6,782,384 7.7503 -2.73%
2009-04-27 0 16.82 16.80 16.82 16.80 17.66 4,256,084 72,633,006 17.066 7.844 7.835 7.844 7.835 8.236 9,125,844 7.9590 -2.89%
2009-04-24 0 17.32 17.26 17.34 16.76 17.38 5,002,974 85,785,075 17.147 8.078 8.050 8.087 7.816 8.106 10,727,317 7.9969 2.49%
2009-04-23 0 16.90 16.80 16.94 16.58 17.16 6,184,974 104,654,057 16.921 7.882 7.835 7.900 7.733 8.003 13,261,747 7.8914 2.55%
2009-04-22 0 16.48 16.48 16.50 16.20 17.12 4,343,672 72,242,862 16.632 7.686 7.686 7.695 7.555 7.984 9,313,650 7.7567 -0.24%
2009-04-21 0 16.52 16.60 16.64 15.82 16.64 4,900,507 80,231,401 16.372 7.705 7.742 7.761 7.378 7.761 10,507,609 7.6356 1.60%
2009-04-20 0 16.26 16.24 16.26 15.60 16.32 6,553,682 105,325,934 16.071 7.583 7.574 7.583 7.275 7.611 14,052,327 7.4953 3.96%
2009-04-17 0 15.64 15.58 15.72 15.56 16.68 10,237,020 165,610,089 16.178 7.294 7.266 7.331 7.257 7.779 21,950,096 7.5448 -4.40%
2009-04-16 0 16.36 16.34 16.36 16.30 16.68 5,902,952 97,095,271 16.449 7.630 7.621 7.630 7.602 7.779 12,657,039 7.6712 -0.12%
2009-04-15 0 16.38 16.36 16.38 16.16 17.08 6,704,680 110,542,030 16.487 7.639 7.630 7.639 7.537 7.966 14,376,095 7.6893 -3.65%
2009-04-14 0 17.00 16.98 17.00 16.82 17.80 7,660,061 130,719,419 17.065 7.928 7.919 7.928 7.844 8.302 16,424,611 7.9588 1.07%
2009-04-09 0 16.82 16.78 16.82 16.40 17.00 4,730,189 78,357,102 16.565 7.844 7.826 7.844 7.649 7.928 10,142,415 7.7257 1.94%
2009-04-08 0 16.50 16.24 16.58 16.04 17.18 6,681,778 109,225,517 16.347 7.695 7.574 7.733 7.481 8.012 14,326,989 7.6238 0.61%
2009-04-07 0 16.40 16.46 16.56 16.14 16.68 4,924,574 80,845,908 16.417 7.649 7.677 7.723 7.527 7.779 10,559,213 7.6564 -1.56%
2009-04-06 0 16.66 16.62 16.78 16.50 17.60 5,834,700 100,603,070 17.242 7.770 7.751 7.826 7.695 8.208 12,510,694 8.0414 -3.03%
2009-04-03 0 17.18 17.06 17.18 17.00 17.50 5,373,393 93,211,757 17.347 8.012 7.956 8.012 7.928 8.162 11,521,565 8.0902 0.94%
2009-04-02 0 17.02 17.02 17.32 16.84 17.80 15,140,185 258,922,734 17.102 7.938 7.938 8.078 7.854 8.302 32,463,404 7.9758 4.80%
2009-04-01 0 16.24 16.20 16.30 15.92 16.80 5,549,850 89,918,442 16.202 7.574 7.555 7.602 7.425 7.835 11,899,922 7.5562 0.00%
2009-03-31 0 16.24 16.20 16.24 15.80 16.40 6,652,323 107,730,654 16.194 7.574 7.555 7.574 7.369 7.649 14,263,832 7.5527 2.78%
2009-03-30 0 15.80 15.78 15.80 15.50 16.00 5,490,704 86,989,629 15.843 7.369 7.359 7.369 7.229 7.462 11,773,102 7.3888 0.25%
2009-03-27 0 15.76 15.72 15.76 15.44 15.96 5,942,985 93,277,277 15.695 7.350 7.331 7.350 7.201 7.443 12,742,877 7.3200 1.68%
2009-03-26 0 15.50 15.44 15.50 15.00 15.58 8,649,878 132,366,916 15.303 7.229 7.201 7.229 6.996 7.266 18,546,965 7.1369 1.44%
2009-03-25 0 15.28 15.18 15.30 15.18 16.26 5,704,606 88,295,246 15.478 7.126 7.080 7.136 7.080 7.583 12,231,748 7.2185 -3.78%
2009-03-24 0 15.88 15.84 15.86 15.84 16.90 5,837,043 94,334,004 16.161 7.406 7.387 7.397 7.387 7.882 12,515,718 7.5372 0.51%
2009-03-23 0 15.80 15.80 15.82 15.48 16.16 8,196,011 129,882,211 15.847 7.369 7.369 7.378 7.220 7.537 17,573,789 7.3907 1.54%
2009-03-20 0 15.56 15.50 15.56 15.36 16.38 6,159,006 95,905,817 15.572 7.257 7.229 7.257 7.164 7.639 13,206,067 7.2623 -4.31%
2009-03-19 0 16.26 16.20 16.26 16.00 16.40 6,163,535 99,473,103 16.139 7.583 7.555 7.583 7.462 7.649 13,215,778 7.5268 2.26%
2009-03-18 0 15.90 15.88 15.90 15.74 16.30 8,600,308 136,923,298 15.921 7.415 7.406 7.415 7.341 7.602 18,440,678 7.4251 2.71%
2009-03-17 0 15.48 15.48 15.50 15.04 15.56 7,519,913 115,684,653 15.384 7.220 7.220 7.229 7.014 7.257 16,124,108 7.1746 0.78%
2009-03-16 0 15.36 15.22 15.36 14.96 15.50 5,896,882 89,204,619 15.127 7.164 7.098 7.164 6.977 7.229 12,644,024 7.0551 4.77%
2009-03-13 0 14.66 14.64 14.66 14.40 14.82 6,278,854 91,936,439 14.642 6.837 6.828 6.837 6.716 6.912 13,463,044 6.8288 3.24%
2009-03-12 0 14.20 14.20 14.28 13.96 14.28 6,536,081 92,094,914 14.090 6.623 6.623 6.660 6.511 6.660 14,014,587 6.5714 -0.70%
2009-03-11 0 14.30 14.22 14.30 14.00 14.34 6,338,080 89,880,422 14.181 6.669 6.632 6.669 6.529 6.688 13,590,035 6.6137 6.56%
2009-03-10 0 13.42 13.40 13.42 13.36 13.66 10,097,827 135,481,061 13.417 6.259 6.249 6.259 6.231 6.371 21,651,640 6.2573 -2.75%
2009-03-09 0 13.80 13.74 13.80 13.64 14.10 8,443,815 116,443,104 13.790 6.436 6.408 6.436 6.361 6.576 18,105,127 6.4315 -4.30%
2009-03-06 0 14.42 14.42 14.44 14.04 14.78 4,978,402 71,554,449 14.373 6.725 6.725 6.734 6.548 6.893 10,674,630 6.7032 -0.14%
2009-03-05 0 14.44 14.42 14.44 14.28 14.80 4,279,800 62,409,207 14.582 6.734 6.725 6.734 6.660 6.902 9,176,696 6.8008 -0.14%
2009-03-04 0 14.46 14.46 14.50 14.02 14.58 6,164,862 89,021,014 14.440 6.744 6.744 6.762 6.539 6.800 13,218,623 6.7345 -0.28%
2009-03-03 0 14.50 14.50 14.58 13.80 14.60 5,575,716 80,081,853 14.363 6.762 6.762 6.800 6.436 6.809 11,955,384 6.6984 2.11%
2009-03-02 0 14.20 14.20 14.26 13.80 14.46 2,169,739 30,578,873 14.093 6.623 6.623 6.651 6.436 6.744 4,652,328 6.5728 -2.74%
2009-02-27 0 14.60 14.60 14.70 14.50 14.80 7,203,587 105,311,955 14.619 6.809 6.809 6.856 6.762 6.902 15,445,845 6.8181 0.55%
2009-02-26 0 14.52 14.52 14.60 14.42 15.00 1,935,639 28,357,098 14.650 6.772 6.772 6.809 6.725 6.996 4,150,374 6.8324 -1.89%
2009-02-25 0 14.80 14.68 14.80 14.42 14.84 2,305,666 33,845,908 14.679 6.902 6.846 6.902 6.725 6.921 4,943,781 6.8462 2.64%
2009-02-24 0 14.42 14.42 14.46 14.00 14.48 4,628,467 66,900,522 14.454 6.725 6.725 6.744 6.529 6.753 9,924,304 6.7411 -0.83%
2009-02-23 0 14.54 14.54 14.66 14.20 14.68 2,417,086 35,025,045 14.491 6.781 6.781 6.837 6.623 6.846 5,182,687 6.7581 2.39%
2009-02-20 0 14.20 14.18 14.20 14.16 14.70 3,816,771 54,606,888 14.307 6.623 6.613 6.623 6.604 6.856 8,183,875 6.6725 -5.96%
2009-02-19 0 15.10 15.00 15.10 14.08 15.10 6,294,561 93,194,912 14.806 7.042 6.996 7.042 6.567 7.042 13,496,723 6.9050 7.24%
2009-02-18 0 14.08 14.08 14.10 13.40 14.10 4,209,240 58,606,464 13.923 6.567 6.567 6.576 6.249 6.576 9,025,402 6.4935 3.83%
2009-02-17 0 13.56 13.56 13.60 13.54 13.98 8,509,000 116,753,371 13.721 6.324 6.324 6.343 6.315 6.520 18,244,896 6.3992 -4.78%
2009-02-16 0 14.24 14.22 14.24 14.04 14.46 6,745,930 95,938,079 14.222 6.641 6.632 6.641 6.548 6.744 14,464,543 6.6326 -3.39%
2009-02-13 0 14.74 14.70 14.74 14.48 15.00 8,407,335 123,878,765 14.735 6.874 6.856 6.874 6.753 6.996 18,026,907 6.8719 -0.27%
2009-02-12 0 14.78 14.78 14.88 14.72 15.50 6,217,488 93,174,761 14.986 6.893 6.893 6.940 6.865 7.229 13,331,463 6.9891 -1.34%
2009-02-11 0 14.98 14.98 15.00 14.62 15.04 4,615,906 68,204,987 14.776 6.986 6.986 6.996 6.818 7.014 9,897,371 6.8912 -2.47%
2009-02-10 0 15.36 15.28 15.36 15.06 15.50 3,724,608 56,930,387 15.285 7.164 7.126 7.164 7.024 7.229 7,986,260 7.1285 2.40%
2009-02-09 0 15.00 14.96 15.00 14.82 15.44 5,619,289 84,312,431 15.004 6.996 6.977 6.996 6.912 7.201 12,048,812 6.9976 -2.34%
2009-02-06 0 15.36 15.20 15.36 14.90 16.10 12,803,325 197,943,581 15.460 7.164 7.089 7.164 6.949 7.509 27,452,737 7.2103 -4.00%
2009-02-05 0 16.00 15.86 16.00 15.12 16.24 13,451,992 212,756,276 15.816 7.462 7.397 7.462 7.052 7.574 28,843,601 7.3762 3.49%
2009-02-04 0 15.46 15.46 15.50 14.84 15.68 11,339,712 174,901,660 15.424 7.210 7.210 7.229 6.921 7.313 24,314,475 7.1933 5.17%
2009-02-03 0 14.70 14.70 14.72 14.46 14.90 7,305,109 107,219,448 14.677 6.856 6.856 6.865 6.744 6.949 15,663,527 6.8452 1.66%
2009-02-02 0 14.46 14.46 14.50 14.30 14.80 6,217,368 90,097,704 14.491 6.744 6.744 6.762 6.669 6.902 13,331,206 6.7584 -0.28%
2009-01-30 0 14.50 14.50 14.60 14.02 14.90 10,525,559 152,912,027 14.528 6.762 6.762 6.809 6.539 6.949 22,568,778 6.7754 4.17%
2009-01-29 0 13.92 13.76 13.92 13.60 14.12 4,934,936 68,569,434 13.895 6.492 6.417 6.492 6.343 6.585 10,581,431 6.4802 7.08%
2009-01-23 0 13.00 12.98 13.00 12.88 13.54 15,990,867 212,126,753 13.266 6.063 6.054 6.063 6.007 6.315 34,287,426 6.1867 -2.99%
2009-01-22 0 13.40 13.40 13.60 13.10 13.76 12,483,953 168,914,990 13.531 6.249 6.249 6.343 6.110 6.417 26,767,943 6.3103 3.08%
2009-01-21 0 13.00 12.98 13.00 12.96 13.70 10,298,800 135,229,712 13.131 6.063 6.054 6.063 6.044 6.389 22,082,564 6.1238 -2.84%
2009-01-20 0 13.38 13.38 13.46 13.26 13.78 5,368,000 71,913,960 13.397 6.240 6.240 6.277 6.184 6.427 11,510,001 6.2480 -3.46%
2009-01-19 0 13.86 13.86 13.88 13.58 13.98 6,054,005 83,521,925 13.796 6.464 6.464 6.473 6.333 6.520 12,980,925 6.4342 3.43%
2009-01-16 0 13.40 13.40 13.48 13.36 13.90 9,907,536 134,145,683 13.540 6.249 6.249 6.287 6.231 6.483 21,243,620 6.3146 -2.76%
2009-01-15 0 13.78 13.76 13.78 13.66 14.36 8,458,433 116,974,784 13.829 6.427 6.417 6.427 6.371 6.697 18,136,471 6.4497 -4.04%
2009-01-14 0 14.36 14.30 14.36 14.12 14.40 5,522,613 78,538,507 14.221 6.697 6.669 6.697 6.585 6.716 11,841,521 6.6325 1.56%
2009-01-13 0 14.14 14.14 14.16 13.80 14.28 9,912,466 138,756,170 13.998 6.595 6.595 6.604 6.436 6.660 21,254,191 6.5284 2.17%
2009-01-12 0 13.84 13.84 13.86 13.66 14.10 7,401,165 103,277,790 13.954 6.455 6.455 6.464 6.371 6.576 15,869,490 6.5079 -1.56%
2009-01-09 0 14.06 13.92 14.06 13.86 14.54 13,291,084 188,402,434 14.175 6.557 6.492 6.557 6.464 6.781 28,498,584 6.6109 1.88%
2009-01-08 0 13.80 13.76 13.80 13.46 13.90 7,787,954 106,496,486 13.675 6.436 6.417 6.436 6.277 6.483 16,698,838 6.3775 0.29%
2009-01-07 0 13.76 13.76 13.86 13.64 14.78 16,580,154 233,853,707 14.104 6.417 6.417 6.464 6.361 6.893 35,550,968 6.5780 -3.78%
2009-01-06 0 14.30 14.30 14.40 14.18 14.70 12,963,698 186,722,337 14.404 6.669 6.669 6.716 6.613 6.856 27,796,606 6.7175 -3.12%
2009-01-05 0 14.76 14.76 14.78 14.68 15.20 7,470,580 110,858,761 14.839 6.884 6.884 6.893 6.846 7.089 16,018,328 6.9207 -2.38%
2009-01-02 0 15.12 15.02 15.12 14.70 15.16 2,784,637 41,589,224 14.935 7.052 7.005 7.052 6.856 7.070 5,970,785 6.9655 1.48%
2008-12-31 0 14.90 14.70 14.92 14.60 14.98 2,491,705 36,718,582 14.736 6.949 6.856 6.958 6.809 6.986 5,342,684 6.8727 1.92%
2008-12-30 0 14.62 14.54 14.62 14.40 14.74 1,485,027 21,622,114 14.560 6.818 6.781 6.818 6.716 6.874 3,184,177 6.7905 -0.81%
2008-12-29 0 14.74 14.68 14.80 13.90 14.88 3,562,073 52,222,740 14.661 6.874 6.846 6.902 6.483 6.940 7,637,754 6.8374 0.96%
2008-12-24 0 14.60 14.56 14.60 14.30 14.70 5,977,321 87,077,462 14.568 6.809 6.790 6.809 6.669 6.856 12,816,500 6.7942 -0.68%
2008-12-23 0 14.70 14.70 14.74 14.50 15.00 2,423,014 35,719,535 14.742 6.856 6.856 6.874 6.762 6.996 5,195,398 6.8752 -2.52%
2008-12-22 0 15.08 15.08 15.10 14.96 15.54 6,290,613 95,516,834 15.184 7.033 7.033 7.042 6.977 7.247 13,488,257 7.0815 0.13%
2008-12-19 0 15.06 15.06 15.16 14.80 15.36 7,894,868 119,151,968 15.092 7.024 7.024 7.070 6.902 7.164 16,928,082 7.0387 0.40%
2008-12-18 0 15.00 14.98 15.00 14.52 15.04 14,999,166 222,626,510 14.843 6.996 6.986 6.996 6.772 7.014 32,161,033 6.9222 1.35%
2008-12-17 0 14.80 14.70 14.80 13.40 14.92 25,246,932 360,470,716 14.278 6.902 6.856 6.902 6.249 6.958 54,134,170 6.6588 11.28%
2008-12-16 0 13.30 13.22 13.30 12.74 13.36 13,763,538 180,163,833 13.090 6.203 6.166 6.203 5.942 6.231 29,511,614 6.1048 -0.60%
2008-12-15 0 13.38 13.38 13.40 13.36 14.18 15,429,271 212,983,265 13.804 6.240 6.240 6.249 6.231 6.613 33,083,259 6.4378 -3.46%
2008-12-12 0 13.86 13.82 13.86 13.76 14.66 8,583,206 123,410,129 14.378 6.464 6.445 6.464 6.417 6.837 18,404,008 6.7056 -5.07%
2008-12-11 0 14.60 14.54 14.60 14.52 15.38 9,044,151 133,652,331 14.778 6.809 6.781 6.809 6.772 7.173 19,392,361 6.8920 -4.70%
2008-12-10 0 15.32 15.32 15.34 14.30 15.38 12,555,628 187,929,681 14.968 7.145 7.145 7.154 6.669 7.173 26,921,628 6.9806 6.54%
2008-12-09 0 14.38 14.36 14.38 14.10 15.36 15,367,071 226,370,164 14.731 6.707 6.697 6.707 6.576 7.164 32,949,890 6.8701 -1.91%
2008-12-08 0 14.66 14.56 14.66 14.30 14.84 9,811,342 142,776,242 14.552 6.837 6.790 6.837 6.669 6.921 21,037,362 6.7868 3.82%
2008-12-05 0 14.12 14.12 14.20 13.80 14.38 10,466,251 147,538,596 14.097 6.585 6.585 6.623 6.436 6.707 22,441,610 6.5743 -1.12%
2008-12-04 0 14.28 14.28 14.30 13.96 15.02 10,032,992 144,624,186 14.415 6.660 6.660 6.669 6.511 7.005 21,512,622 6.7228 -2.46%
2008-12-03 0 14.64 14.54 14.64 14.26 15.00 23,801,909 346,001,117 14.537 6.828 6.781 6.828 6.651 6.996 51,035,769 6.7796 5.48%
2008-12-02 0 13.88 13.88 13.90 13.58 14.22 15,166,027 212,131,489 13.987 6.473 6.473 6.483 6.333 6.632 32,518,814 6.5233 -4.93%
2008-12-01 0 14.60 14.60 14.64 14.50 17.04 18,799,349 288,605,309 15.352 6.809 6.809 6.828 6.762 7.947 40,309,340 7.1598 -5.81%
2008-11-28 0 15.50 15.50 15.60 15.50 16.32 10,111,000 160,494,568 15.873 7.229 7.229 7.275 7.229 7.611 21,679,885 7.4029 -3.85%
2008-11-27 0 16.12 16.00 16.12 15.50 16.86 27,066,211 435,525,697 16.091 7.518 7.462 7.518 7.229 7.863 58,035,046 7.5045 8.19%
2008-11-26 0 14.90 14.90 14.94 14.10 14.94 11,520,209 168,251,955 14.605 6.949 6.949 6.968 6.576 6.968 24,701,495 6.8114 3.91%
2008-11-25 0 14.34 14.34 14.80 13.28 14.34 14,695,862 200,684,768 13.656 6.688 6.688 6.902 6.193 6.688 31,510,692 6.3688 7.17%
2008-11-24 0 13.38 13.10 13.38 12.32 13.42 7,990,907 104,526,820 13.081 6.240 6.110 6.240 5.746 6.259 17,134,007 6.1005 6.87%
2008-11-21 0 12.52 12.52 12.62 12.22 13.30 9,476,065 121,747,505 12.848 5.839 5.839 5.886 5.699 6.203 20,318,465 5.9920 -4.43%
2008-11-20 0 13.10 13.10 13.20 13.00 14.38 12,662,546 173,803,861 13.726 6.110 6.110 6.156 6.063 6.707 27,150,880 6.4014 -9.41%
2008-11-19 0 14.46 14.46 14.52 13.90 14.70 14,756,233 213,121,783 14.443 6.744 6.744 6.772 6.483 6.856 31,640,139 6.7358 4.93%
2008-11-18 0 13.78 13.70 13.78 12.98 14.00 14,563,116 194,408,510 13.349 6.427 6.389 6.427 6.054 6.529 31,226,059 6.2258 2.23%
2008-11-17 0 13.48 13.36 13.48 12.22 13.48 25,277,468 321,964,317 12.737 6.287 6.231 6.287 5.699 6.287 54,199,645 5.9403 7.32%
2008-11-14 0 12.56 12.48 12.56 12.24 12.88 21,241,232 264,029,073 12.430 5.858 5.820 5.858 5.708 6.007 45,545,196 5.7971 2.11%
2008-11-13 0 12.30 12.30 12.34 11.64 12.44 12,270,736 149,654,762 12.196 5.736 5.736 5.755 5.429 5.802 26,310,766 5.6880 0.65%
2008-11-12 0 12.22 12.22 12.28 11.98 13.28 8,686,755 108,271,599 12.464 5.699 5.699 5.727 5.587 6.193 18,626,036 5.8129 -6.00%
2008-11-11 0 13.00 12.96 13.00 13.00 13.98 7,737,273 104,805,296 13.546 6.063 6.044 6.063 6.063 6.520 16,590,168 6.3173 -5.80%
2008-11-10 0 13.80 13.80 13.90 13.10 14.24 8,240,725 114,372,130 13.879 6.436 6.436 6.483 6.110 6.641 17,669,664 6.4728 7.81%
2008-11-07 0 12.80 12.80 12.84 12.50 12.90 10,752,632 137,523,760 12.790 5.970 5.970 5.988 5.830 6.016 23,055,665 5.9649 -4.19%
2008-11-06 0 13.36 13.36 13.38 13.30 14.82 7,653,303 106,226,074 13.880 6.231 6.231 6.240 6.203 6.912 16,410,121 6.4732 -12.22%
2008-11-05 0 15.22 15.22 15.24 14.38 15.60 6,641,852 100,857,809 15.185 7.098 7.098 7.108 6.707 7.275 14,241,380 7.0820 7.18%
2008-11-04 0 14.20 14.14 14.20 13.70 14.40 3,923,397 55,049,332 14.031 6.623 6.595 6.623 6.389 6.716 8,412,501 6.5438 0.71%
2008-11-03 0 14.10 14.06 14.10 13.56 14.70 8,582,461 120,601,985 14.052 6.576 6.557 6.576 6.324 6.856 18,402,410 6.5536 -1.95%
2008-10-31 0 14.38 13.88 14.38 12.32 14.38 9,062,453 120,498,059 13.296 6.707 6.473 6.707 5.746 6.707 19,431,603 6.2011 8.77%
2008-10-30 0 13.22 13.22 13.40 13.20 13.68 9,775,744 130,874,041 13.388 6.166 6.166 6.249 6.156 6.380 20,961,034 6.2437 2.16%
2008-10-29 0 12.94 12.50 12.94 12.00 13.00 11,358,034 142,147,038 12.515 6.035 5.830 6.035 5.597 6.063 24,353,761 5.8368 7.83%
2008-10-28 0 12.00 11.98 12.00 10.74 17.50 16,773,109 193,709,861 11.549 5.597 5.587 5.597 5.009 8.162 35,964,700 5.3861 2.56%
2008-10-27 0 11.70 11.54 11.70 9.960 12.90 9,873,930 110,488,102 11.190 5.457 5.382 5.457 4.645 6.016 21,171,563 5.2187 -10.00%
2008-10-24 0 13.00 12.96 13.00 12.24 13.66 10,531,607 138,608,860 13.161 6.063 6.044 6.063 5.708 6.371 22,581,746 6.1381 0.00%
2008-10-23 0 13.00 13.00 13.02 12.62 13.12 16,778,174 217,806,995 12.982 6.063 6.063 6.072 5.886 6.119 35,975,560 6.0543 -7.14%
2008-10-22 0 14.00 14.00 14.06 13.94 16.02 13,560,407 198,071,150 14.607 6.529 6.529 6.557 6.501 7.471 29,076,063 6.8122 -12.61%
2008-10-21 0 16.02 16.00 16.02 16.00 17.30 7,286,545 121,290,540 16.646 7.471 7.462 7.471 7.462 8.068 15,623,723 7.7632 0.13%
2008-10-20 0 16.00 16.00 16.10 15.70 16.94 7,847,450 127,930,650 16.302 7.462 7.462 7.509 7.322 7.900 16,826,409 7.6030 1.65%
2008-10-17 0 15.74 15.74 16.00 15.74 17.00 5,801,223 96,254,977 16.592 7.341 7.341 7.462 7.341 7.928 12,438,913 7.7382 -5.07%
2008-10-16 0 16.58 16.30 16.58 15.12 16.58 11,165,356 178,270,334 15.966 7.733 7.602 7.733 7.052 7.733 23,940,623 7.4464 -2.47%
2008-10-15 0 17.00 16.90 17.00 16.06 17.10 6,746,000 112,671,010 16.702 7.928 7.882 7.928 7.490 7.975 14,464,693 7.7894 -2.86%
2008-10-14 0 17.50 17.10 17.50 17.00 17.90 10,458,366 183,277,546 17.525 8.162 7.975 8.162 7.928 8.348 22,424,703 8.1730 8.70%
2008-10-13 0 16.10 16.10 16.20 13.60 16.50 11,061,927 169,119,207 15.288 7.509 7.509 7.555 6.343 7.695 23,718,852 7.1302 14.51%
2008-10-10 0 14.06 14.06 14.40 13.00 14.40 15,159,334 208,247,263 13.737 6.557 6.557 6.716 6.063 6.716 32,504,463 6.4067 -1.95%
2008-10-09 0 14.34 14.34 14.48 10.10 14.48 16,772,134 226,434,377 13.501 6.688 6.688 6.753 4.710 6.753 35,962,609 6.2964 13.09%
2008-10-08 0 12.68 12.60 12.68 12.28 13.30 16,798,110 213,768,535 12.726 5.914 5.876 5.914 5.727 6.203 36,018,307 5.9350 -8.38%
2008-10-06 0 13.84 13.80 13.84 13.64 15.30 17,781,033 253,561,621 14.260 6.455 6.436 6.455 6.361 7.136 38,125,879 6.6506 -11.85%
2008-10-03 0 15.70 15.66 15.70 15.40 15.88 15,226,053 237,957,659 15.628 7.322 7.303 7.322 7.182 7.406 32,647,521 7.2887 -2.48%
2008-10-02 0 16.10 16.10 16.12 16.00 16.58 22,221,117 359,983,469 16.200 7.509 7.509 7.518 7.462 7.733 47,646,254 7.5553 -2.90%
2008-09-30 0 16.58 16.48 16.58 14.82 16.90 10,692,975 175,226,247 16.387 7.733 7.686 7.733 6.912 7.882 22,927,749 7.6425 -1.31%
2008-09-29 0 16.80 16.80 16.92 16.80 17.48 6,743,608 114,806,457 17.025 7.835 7.835 7.891 7.835 8.152 14,459,564 7.9398 -4.65%
2008-09-26 0 17.62 17.56 17.62 16.60 17.92 5,126,966 89,697,383 17.495 8.218 8.190 8.218 7.742 8.357 10,993,179 8.1594 -0.11%
2008-09-25 0 17.64 17.64 17.66 17.00 17.90 5,584,799 98,497,117 17.637 8.227 8.227 8.236 7.928 8.348 11,974,859 8.2253 3.64%
2008-09-24 0 17.02 17.02 17.08 16.84 18.00 9,906,412 169,824,889 17.143 7.938 7.938 7.966 7.854 8.395 21,241,210 7.9951 -5.44%
2008-09-23 0 18.00 18.00 18.02 17.78 19.50 10,258,715 188,424,954 18.367 8.395 8.395 8.404 8.292 9.094 21,996,614 8.5661 -8.72%
2008-09-22 0 19.72 19.72 19.80 18.94 20.00 7,524,274 146,696,950 19.497 9.197 9.197 9.234 8.833 9.328 16,133,458 9.0927 5.01%
2008-09-19 0 18.78 18.60 18.78 17.88 20.00 7,863,711 146,923,773 18.684 8.759 8.675 8.759 8.339 9.328 16,861,275 8.7137 8.18%
2008-09-18 0 17.36 17.36 17.48 14.84 17.70 24,564,600 423,762,861 17.251 8.096 8.096 8.152 6.921 8.255 52,671,122 8.0454 -3.72%
2008-09-17 0 18.08 18.00 18.08 17.20 18.26 13,876,620 247,260,376 17.819 8.409 8.372 8.409 8.000 8.492 29,836,596 8.2872 4.51%
2008-09-16 0 17.30 17.00 17.30 17.30 19.42 18,576,234 339,654,082 18.284 8.046 7.906 8.046 8.046 9.032 39,941,396 8.5038 -10.18%
2008-09-12 0 19.26 19.26 19.28 18.60 19.30 11,988,838 228,328,012 19.045 8.958 8.958 8.967 8.651 8.976 25,777,611 8.8576 2.56%
2008-09-11 0 18.78 18.64 18.78 18.58 19.92 12,138,767 230,615,052 18.998 8.734 8.669 8.734 8.641 9.265 26,099,978 8.8358 -3.00%
2008-09-10 0 19.36 19.36 19.44 18.00 20.10 9,448,622 185,790,005 19.663 9.004 9.004 9.041 8.372 9.348 20,315,806 9.1451 2.00%
2008-09-09 0 18.98 18.94 18.98 18.88 19.40 6,479,445 123,477,845 19.057 8.827 8.809 8.827 8.781 9.023 13,931,676 8.8631 -0.73%
2008-09-08 0 19.12 19.10 19.12 18.90 19.26 5,703,506 108,960,350 19.104 8.892 8.883 8.892 8.790 8.958 12,263,303 8.8851 2.69%
2008-09-05 0 18.62 18.54 18.62 18.02 19.00 7,492,343 139,959,225 18.680 8.660 8.623 8.660 8.381 8.837 16,109,543 8.6880 -0.96%
2008-09-04 0 18.80 18.80 18.82 18.40 19.20 4,335,804 81,137,594 18.713 8.744 8.744 8.753 8.558 8.930 9,322,561 8.7034 1.62%
2008-09-03 0 18.50 18.46 18.50 18.20 18.86 6,719,193 125,023,492 18.607 8.604 8.586 8.604 8.465 8.772 14,447,167 8.6538 0.22%
2008-09-02 0 18.46 18.46 18.48 18.22 18.72 14,348,000 265,157,290 18.480 8.586 8.586 8.595 8.474 8.706 30,850,126 8.5950 -3.55%
2008-09-01 0 19.14 19.12 19.14 19.00 20.30 3,923,071 77,795,108 19.830 8.902 8.892 8.902 8.837 9.441 8,435,129 9.2228 -1.34%
2008-08-29 0 19.40 19.40 19.42 19.02 20.05 6,427,099 126,888,139 19.743 9.023 9.023 9.032 8.846 9.325 13,819,126 9.1821 3.52%
2008-08-28 0 18.74 18.74 18.98 18.50 19.50 6,154,377 117,497,306 19.092 8.716 8.716 8.827 8.604 9.069 13,232,737 8.8793 -1.06%
2008-08-27 0 18.94 18.94 18.96 18.46 19.48 4,205,750 80,205,736 19.071 8.809 8.809 8.818 8.586 9.060 9,042,927 8.8694 2.60%
2008-08-26 0 18.46 18.46 18.48 18.00 18.60 2,951,102 54,576,323 18.494 8.586 8.586 8.595 8.372 8.651 6,345,265 8.6011 -0.65%
2008-08-25 0 18.58 18.58 18.60 18.44 19.20 6,079,397 113,992,578 18.751 8.641 8.641 8.651 8.576 8.930 13,071,520 8.7207 -2.11%
2008-08-21 0 18.98 18.96 18.98 18.80 19.16 5,106,548 96,685,980 18.934 8.827 8.818 8.827 8.744 8.911 10,979,764 8.8058 0.42%
2008-08-20 0 18.90 18.88 18.90 17.60 19.12 11,728,007 217,269,096 18.526 8.790 8.781 8.790 8.186 8.892 25,216,789 8.6160 -1.77%
2008-08-19 0 19.24 19.24 19.26 18.98 19.88 13,704,002 266,430,083 19.442 8.948 8.948 8.958 8.827 9.246 29,465,444 9.0421 1.80%
2008-08-18 0 18.90 18.90 18.92 18.42 19.22 4,330,845 81,122,286 18.731 8.790 8.790 8.799 8.567 8.939 9,311,898 8.7117 2.72%
2008-08-15 0 18.40 18.40 18.42 18.10 18.70 2,928,787 54,010,808 18.441 8.558 8.558 8.567 8.418 8.697 6,297,285 8.5768 2.68%
2008-08-14 0 17.92 17.92 17.94 17.90 18.68 9,251,716 166,657,783 18.014 8.334 8.334 8.344 8.325 8.688 19,892,431 8.3779 -2.82%
2008-08-13 0 18.44 18.44 18.46 18.00 18.68 7,797,205 143,976,169 18.465 8.576 8.576 8.586 8.372 8.688 16,765,037 8.5879 -0.22%
2008-08-12 0 18.48 18.44 18.48 18.08 18.92 15,438,161 283,791,408 18.383 8.595 8.576 8.595 8.409 8.799 33,194,118 8.5494 -0.43%
2008-08-11 0 18.56 18.54 18.56 17.04 18.92 13,977,032 255,827,526 18.303 8.632 8.623 8.632 7.925 8.799 30,052,495 8.5127 8.54%
2008-08-08 0 17.10 17.08 17.10 16.22 17.52 14,346,053 243,960,885 17.005 7.953 7.944 7.953 7.544 8.148 30,845,940 7.9090 4.52%
2008-08-07 0 16.36 16.36 16.38 16.22 16.56 9,439,768 154,682,844 16.386 7.609 7.609 7.618 7.544 7.702 20,296,768 7.6211 -0.24%
2008-08-05 0 16.40 16.40 16.42 15.84 16.52 4,821,710 78,487,894 16.278 7.627 7.627 7.637 7.367 7.683 10,367,324 7.5707 -1.09%
2008-08-04 0 16.58 16.50 16.58 16.24 17.16 6,690,518 110,786,784 16.559 7.711 7.674 7.711 7.553 7.981 14,385,512 7.7013 -3.49%
2008-08-01 0 17.18 17.18 17.20 17.08 17.50 6,179,517 106,291,180 17.201 7.990 7.990 8.000 7.944 8.139 13,286,791 7.9998 -1.72%
2008-07-31 0 17.48 17.48 17.50 17.32 18.04 6,051,961 105,914,212 17.501 8.130 8.130 8.139 8.055 8.390 13,012,528 8.1394 -2.02%
2008-07-30 0 17.84 17.84 17.90 17.54 18.10 3,880,050 69,538,714 17.922 8.297 8.297 8.325 8.158 8.418 8,342,628 8.3353 0.34%
2008-07-29 0 17.78 17.76 17.78 17.70 18.62 5,561,443 99,314,576 17.858 8.269 8.260 8.269 8.232 8.660 11,957,849 8.3054 -4.51%
2008-07-28 0 18.62 18.62 18.64 18.44 18.76 1,603,872 29,795,224 18.577 8.660 8.660 8.669 8.576 8.725 3,448,540 8.6400 -0.11%
2008-07-25 0 18.64 18.62 18.64 18.60 19.30 4,131,354 77,563,768 18.774 8.669 8.660 8.669 8.651 8.976 8,882,966 8.7317 -3.42%
2008-07-24 0 19.30 19.20 19.30 18.36 19.80 8,624,618 164,444,684 19.067 8.976 8.930 8.976 8.539 9.209 18,544,086 8.8678 5.23%
2008-07-23 0 18.34 18.34 18.40 18.34 19.14 13,040,617 244,965,672 18.785 8.530 8.530 8.558 8.530 8.902 28,039,077 8.7366 -2.13%
2008-07-22 0 18.74 18.72 18.74 18.10 18.80 6,952,000 128,923,160 18.545 8.716 8.706 8.716 8.418 8.744 14,947,733 8.6249 1.85%
2008-07-21 0 18.40 18.40 18.42 17.76 18.56 4,323,948 79,148,963 18.305 8.558 8.558 8.567 8.260 8.632 9,297,069 8.5133 5.75%
2008-07-18 0 17.40 17.40 17.42 17.00 18.16 5,521,215 96,372,652 17.455 8.093 8.093 8.102 7.906 8.446 11,871,353 8.1181 2.35%
2008-07-17 0 17.00 17.00 17.02 16.96 17.46 7,341,540 125,769,958 17.131 7.906 7.906 7.916 7.888 8.120 15,785,296 7.9675 1.80%
2008-07-16 0 16.70 16.70 16.72 16.34 17.26 4,664,774 77,692,527 16.655 7.767 7.767 7.776 7.600 8.027 10,029,890 7.7461 -1.18%
2008-07-15 0 16.90 16.90 16.94 16.90 17.80 5,460,051 92,864,331 17.008 7.860 7.860 7.879 7.860 8.279 11,739,843 7.9102 -5.59%
2008-07-14 0 17.90 17.88 17.90 17.24 18.14 3,149,272 56,199,783 17.845 8.325 8.316 8.325 8.018 8.437 6,771,358 8.2996 0.56%
2008-07-11 0 17.80 17.78 17.80 17.44 18.00 3,021,377 53,474,658 17.699 8.279 8.269 8.279 8.111 8.372 6,496,366 8.2315 -1.11%
2008-07-10 0 18.00 17.96 18.00 16.86 18.08 6,023,294 105,468,340 17.510 8.372 8.353 8.372 7.841 8.409 12,950,891 8.1437 2.51%
2008-07-09 0 17.56 17.50 17.58 16.70 18.34 5,974,433 104,637,695 17.514 8.167 8.139 8.176 7.767 8.530 12,845,833 8.1457 -0.79%
2008-07-08 0 17.70 17.60 17.70 17.20 18.00 12,749,292 223,657,054 17.543 8.232 8.186 8.232 8.000 8.372 27,412,689 8.1589 -2.64%
2008-07-07 0 18.18 18.18 18.20 18.00 18.20 3,506,900 63,414,240 18.083 8.455 8.455 8.465 8.372 8.465 7,540,306 8.4100 0.11%
2008-07-04 0 18.16 18.14 18.16 17.94 18.28 2,816,094 51,186,134 18.176 8.446 8.437 8.446 8.344 8.502 6,054,980 8.4536 -0.22%
2008-07-03 0 18.20 18.20 18.22 18.00 19.00 7,901,649 146,682,438 18.564 8.465 8.465 8.474 8.372 8.837 16,989,606 8.6337 -1.83%
2008-07-02 0 18.54 18.52 18.62 18.50 18.94 6,665,432 124,042,074 18.610 8.623 8.613 8.660 8.604 8.809 14,331,573 8.6552 -2.42%
2008-06-30 0 19.00 18.98 19.00 18.40 19.00 6,193,343 115,272,007 18.612 8.837 8.827 8.837 8.558 8.837 13,316,519 8.6563 0.64%
2008-06-27 0 18.88 18.86 18.90 18.40 18.88 3,591,000 66,601,938 18.547 8.781 8.772 8.790 8.558 8.781 7,721,132 8.6259 -1.77%
2008-06-26 0 19.22 19.20 19.22 19.00 19.50 3,380,937 65,081,683 19.250 8.939 8.930 8.939 8.837 9.069 7,269,468 8.9527 -1.44%
2008-06-25 0 19.50 19.50 19.52 19.38 20.00 3,964,393 77,783,950 19.621 9.069 9.069 9.079 9.013 9.302 8,523,977 9.1253 0.52%
2008-06-24 0 19.40 19.40 19.48 19.30 20.15 17,728,640 345,264,223 19.475 9.023 9.023 9.060 8.976 9.372 38,118,956 9.0575 -4.20%
2008-06-23 0 20.25 20.25 20.30 20.00 21.60 14,554,758 300,230,700 20.628 9.418 9.418 9.441 9.302 10.05 31,294,683 9.5937 -6.25%
2008-06-20 0 21.60 21.60 21.65 21.50 22.40 16,324,373 356,910,879 21.864 10.05 10.05 10.07 9.999 10.42 35,099,593 10.169 3.10%
2008-06-19 0 20.95 20.90 20.95 20.75 21.20 5,557,724 116,697,383 20.997 9.744 9.720 9.744 9.651 9.860 11,949,853 9.7656 -2.10%
2008-06-18 0 21.40 21.40 21.45 20.40 21.70 6,720,287 142,907,291 21.265 9.953 9.953 9.976 9.488 10.09 14,449,519 9.8901 1.90%
2008-06-17 0 21.00 20.95 21.00 20.60 21.70 4,469,344 94,922,685 21.239 9.767 9.744 9.767 9.581 10.09 9,609,689 9.8778 -2.33%
2008-06-16 0 21.50 21.25 21.50 20.25 21.65 8,934,263 189,802,466 21.244 9.999 9.883 9.999 9.418 10.07 19,209,865 9.8805 4.12%
2008-06-13 0 20.65 20.60 20.65 20.00 20.80 5,881,357 120,831,025 20.545 9.604 9.581 9.604 9.302 9.674 12,645,707 9.5551 1.47%
2008-06-12 0 20.35 20.30 20.35 19.50 20.75 8,524,472 173,262,409 20.325 9.465 9.441 9.465 9.069 9.651 18,328,759 9.4530 1.50%
2008-06-11 0 20.05 20.05 20.10 19.90 20.75 11,591,517 235,707,824 20.335 9.325 9.325 9.348 9.255 9.651 24,923,317 9.4573 -4.30%
2008-06-10 0 20.95 20.95 21.00 19.30 21.10 9,621,697 200,860,643 20.876 9.744 9.744 9.767 8.976 9.813 20,687,940 9.7091 -4.77%
2008-06-06 0 22.00 22.00 22.15 22.00 22.85 11,359,073 251,979,686 22.183 10.23 10.23 10.30 10.23 10.63 24,423,532 10.317 -1.12%
2008-06-05 0 22.25 22.20 22.25 21.90 23.10 24,214,305 547,074,748 22.593 10.35 10.32 10.35 10.19 10.74 52,064,006 10.508 -2.20%
2008-06-04 0 22.75 22.75 22.80 21.40 23.80 21,758,344 488,534,447 22.453 10.58 10.58 10.60 9.953 11.07 46,783,360 10.442 3.41%
2008-06-03 0 22.00 21.80 22.00 21.30 22.30 6,538,953 142,201,418 21.747 10.23 10.14 10.23 9.906 10.37 14,059,627 10.114 -0.68%
2008-06-02 0 22.15 22.15 22.40 21.25 22.70 6,474,140 143,418,791 22.153 10.30 10.30 10.42 9.883 10.56 13,920,270 10.303 2.31%
2008-05-30 0 21.65 21.65 21.90 20.50 22.05 14,676,390 316,709,787 21.580 10.07 10.07 10.19 9.534 10.26 31,556,208 10.036 5.61%
2008-05-29 0 20.50 20.35 20.50 20.15 21.20 7,534,965 155,384,190 20.622 9.534 9.465 9.534 9.372 9.860 16,201,186 9.5909 1.99%
2008-05-28 0 20.10 20.00 20.10 19.88 20.80 20,085,460 403,062,922 20.067 9.348 9.302 9.348 9.246 9.674 43,186,435 9.3331 -0.74%
2008-05-27 0 20.25 20.05 20.25 19.22 20.55 7,098,000 142,977,440 20.143 9.418 9.325 9.418 8.939 9.558 15,261,653 9.3684 5.25%
2008-05-26 0 19.24 19.10 19.24 18.70 19.42 3,204,212 61,288,286 19.127 8.948 8.883 8.948 8.697 9.032 6,889,486 8.8959 -2.63%
2008-05-23 0 19.76 19.70 19.72 19.62 20.00 6,965,846 138,134,232 19.830 9.190 9.162 9.172 9.125 9.302 14,977,504 9.2228 -1.45%
2008-05-22 0 20.05 20.00 20.05 19.12 20.40 7,655,216 151,941,066 19.848 9.325 9.302 9.325 8.892 9.488 16,459,742 9.2311 1.26%
2008-05-21 0 20.00 19.98 20.10 19.00 20.20 10,301,701 200,020,480 19.416 9.209 9.200 9.255 8.748 9.301 22,373,778 8.9400 5.26%
2008-05-20 0 19.00 19.00 19.10 18.86 19.42 4,993,042 95,072,436 19.041 8.748 8.748 8.794 8.684 8.942 10,844,152 8.7672 -3.36%
2008-05-19 0 19.66 19.60 19.66 19.50 20.00 2,829,214 55,907,404 19.761 9.052 9.025 9.052 8.979 9.209 6,144,636 9.0986 -1.70%
2008-05-16 0 20.00 19.98 20.00 19.68 20.40 6,534,518 128,362,443 19.644 9.209 9.200 9.209 9.061 9.393 14,192,011 9.0447 2.77%
2008-05-15 0 19.46 19.34 19.46 19.00 19.60 4,870,588 93,458,508 19.188 8.960 8.905 8.960 8.748 9.025 10,578,200 8.8350 2.31%
2008-05-14 0 19.02 19.00 19.02 18.90 19.56 6,400,870 122,126,357 19.080 8.758 8.748 8.758 8.702 9.006 13,901,747 8.7850 -1.96%
2008-05-13 0 19.40 19.18 19.40 18.90 19.64 3,207,305 61,280,316 19.107 8.932 8.831 8.932 8.702 9.043 6,965,794 8.7973 1.57%
2008-05-09 0 19.10 19.10 19.12 18.88 19.30 4,881,978 93,018,821 19.054 8.794 8.794 8.804 8.693 8.886 10,602,937 8.7729 0.42%
2008-05-08 0 19.02 19.00 19.02 18.76 19.40 6,810,781 129,422,171 19.003 8.758 8.748 8.758 8.638 8.932 14,792,013 8.7495 -4.90%
2008-05-07 0 20.00 19.88 20.05 19.88 21.60 18,180,131 372,237,305 20.475 9.209 9.153 9.232 9.153 9.945 39,484,568 9.4274 -4.76%
2008-05-06 0 21.00 20.95 21.00 20.95 22.00 12,328,189 260,523,929 21.132 9.669 9.646 9.669 9.646 10.13 26,775,011 9.7301 -1.87%
2008-05-05 0 21.40 21.30 21.35 20.50 21.60 9,189,917 194,455,670 21.160 9.853 9.807 9.830 9.439 9.945 19,959,147 9.7427 2.15%
2008-05-02 0 20.95 20.90 20.95 19.80 21.20 11,395,597 235,688,951 20.683 9.646 9.623 9.646 9.117 9.761 24,749,559 9.5230 6.13%
2008-04-30 0 19.74 19.74 19.80 19.14 20.00 18,195,776 353,541,148 19.430 9.089 9.089 9.117 8.813 9.209 39,518,546 8.9462 2.28%
2008-04-29 0 19.30 19.08 19.30 18.36 19.56 5,202,978 98,292,320 18.892 8.886 8.785 8.886 8.454 9.006 11,300,102 8.6984 3.76%
2008-04-28 0 18.60 18.60 18.66 18.24 19.20 7,338,153 137,330,429 18.715 8.564 8.564 8.592 8.398 8.840 15,937,388 8.6169 -0.43%
2008-04-25 0 18.68 18.68 18.88 18.54 19.24 12,893,675 244,124,649 18.934 8.601 8.601 8.693 8.536 8.859 28,003,164 8.7178 1.08%
2008-04-24 0 18.48 18.38 18.48 17.90 20.00 22,816,705 420,270,158 18.419 8.509 8.463 8.509 8.242 9.209 49,554,523 8.4810 9.87%
2008-04-23 0 16.82 16.82 17.02 15.24 17.04 11,470,561 189,514,016 16.522 7.745 7.745 7.837 7.017 7.846 24,912,369 7.6072 7.82%
2008-04-22 0 15.60 15.60 15.72 15.50 16.02 4,995,570 79,167,342 15.848 7.183 7.183 7.238 7.137 7.376 10,849,642 7.2968 -2.26%
2008-04-21 0 15.96 15.78 15.96 15.56 16.60 8,476,432 135,097,846 15.938 7.349 7.266 7.349 7.164 7.643 18,409,562 7.3385 -0.25%
2008-04-18 0 16.00 15.90 16.00 15.70 16.70 7,148,025 115,275,873 16.127 7.367 7.321 7.367 7.229 7.689 15,524,458 7.4254 -0.37%
2008-04-17 0 16.06 16.06 16.08 15.70 16.50 10,042,526 161,605,746 16.092 7.395 7.395 7.404 7.229 7.597 21,810,888 7.4094 -1.11%
2008-04-16 0 16.24 16.04 16.22 16.00 16.84 4,189,155 68,453,141 16.341 7.477 7.385 7.468 7.367 7.754 9,098,228 7.5238 -1.93%
2008-04-15 0 16.56 16.50 16.56 16.00 16.56 11,938,703 193,874,473 16.239 7.625 7.597 7.625 7.367 7.625 25,929,105 7.4771 2.86%
2008-04-14 0 16.10 16.00 16.02 15.98 16.96 7,844,122 128,140,788 16.336 7.413 7.367 7.376 7.358 7.809 17,036,278 7.5216 -6.61%
2008-04-11 0 17.24 16.92 17.24 16.72 17.36 4,584,432 77,745,688 16.959 7.938 7.791 7.938 7.698 7.993 9,956,711 7.8084 1.53%
2008-04-10 0 16.98 16.98 17.02 16.42 17.24 5,245,643 88,234,674 16.821 7.818 7.818 7.837 7.560 7.938 11,392,764 7.7448 -0.12%
2008-04-09 0 17.00 17.00 17.04 16.58 17.68 4,207,300 71,688,690 17.039 7.827 7.827 7.846 7.634 8.141 9,137,636 7.8454 -4.71%
2008-04-08 0 17.84 17.88 17.90 17.16 18.00 9,863,592 173,255,431 17.565 8.214 8.233 8.242 7.901 8.288 21,422,269 8.0876 -0.45%
2008-04-07 0 17.92 17.90 17.92 17.40 18.16 7,192,798 128,661,121 17.888 8.251 8.242 8.251 8.012 8.362 15,621,698 8.2361 3.46%
2008-04-03 0 17.32 17.28 17.32 17.00 18.46 38,512,138 663,423,463 17.226 7.975 7.956 7.975 7.827 8.500 83,642,693 7.9316 -0.80%
2008-04-02 0 17.46 17.44 17.46 17.00 17.90 17,612,739 305,868,880 17.366 8.039 8.030 8.039 7.827 8.242 38,252,276 7.9961 9.81%
2008-04-01 0 15.90 15.84 15.90 15.00 16.00 11,339,302 178,420,771 15.735 7.321 7.293 7.321 6.907 7.367 24,627,294 7.2448 3.92%
2008-03-31 0 15.30 15.10 15.30 14.40 15.46 13,515,655 203,059,912 15.024 7.045 6.953 7.045 6.630 7.118 29,354,012 6.9176 7.44%
2008-03-28 0 14.24 14.24 14.26 13.50 14.30 18,169,849 250,113,996 13.765 6.557 6.557 6.566 6.216 6.584 39,462,237 6.3381 0.99%
2008-03-27 0 14.10 14.10 14.12 13.54 14.26 5,674,284 79,781,546 14.060 6.492 6.492 6.501 6.234 6.566 12,323,709 6.4738 1.00%
2008-03-26 0 13.96 13.90 14.00 13.64 14.60 10,106,024 141,701,714 14.022 6.428 6.400 6.446 6.280 6.722 21,948,796 6.4560 -2.38%
2008-03-25 0 14.30 14.34 14.36 13.50 14.64 12,043,251 169,792,979 14.099 6.584 6.603 6.612 6.216 6.741 26,156,168 6.4915 8.33%
2008-03-20 0 13.20 13.14 13.20 12.72 14.60 20,682,264 276,121,604 13.351 6.078 6.050 6.078 5.857 6.722 44,918,832 6.1471 -10.20%
2008-03-19 0 14.70 14.60 14.86 13.40 14.86 16,191,643 225,711,622 13.940 6.768 6.722 6.842 6.170 6.842 35,165,864 6.4185 15.38%
2008-03-18 0 12.74 12.66 12.80 11.96 13.38 27,612,350 353,883,397 12.816 5.866 5.829 5.894 5.507 6.161 59,969,958 5.9010 19.07%
2008-03-17 0 10.70 12.10 12.30 9.960 13.56 17,143,820 223,395,389 13.031 4.927 5.571 5.663 4.586 6.244 37,233,853 5.9998 -17.82%
2008-03-14 0 13.02 12.86 12.90 12.82 14.22 19,098,589 256,229,943 13.416 5.995 5.921 5.940 5.903 6.547 41,479,323 6.1773 -8.82%
2008-03-13 0 14.28 14.28 14.30 13.98 15.00 14,095,969 201,724,491 14.311 6.575 6.575 6.584 6.437 6.907 30,614,369 6.5892 -7.03%
2008-03-12 0 15.36 14.88 14.90 14.42 16.26 22,301,424 339,667,166 15.231 7.072 6.851 6.861 6.639 7.487 48,435,409 7.0128 -1.54%
2008-03-11 0 15.60 15.60 15.62 15.30 15.84 10,608,023 166,053,890 15.654 7.183 7.183 7.192 7.045 7.293 23,039,064 7.2075 -2.62%
2008-03-10 0 16.02 15.90 15.98 15.72 16.20 10,603,689 169,572,395 15.992 7.376 7.321 7.358 7.238 7.459 23,029,651 7.3632 -2.79%
2008-03-07 0 16.48 16.48 16.50 15.62 16.82 9,573,444 156,539,262 16.351 7.588 7.588 7.597 7.192 7.745 20,792,111 7.5288 -4.19%
2008-03-06 0 17.20 17.18 17.26 16.64 17.70 16,026,462 272,975,822 17.033 7.920 7.910 7.947 7.662 8.150 34,807,116 7.8425 -2.82%
2008-03-05 0 17.70 17.58 17.68 17.56 18.46 4,671,605 83,023,157 17.772 8.150 8.094 8.141 8.085 8.500 10,146,038 8.1828 -4.12%
2008-03-04 0 18.46 18.38 18.46 18.00 18.68 6,828,668 125,937,541 18.443 8.500 8.463 8.500 8.288 8.601 14,830,861 8.4916 -0.54%
2008-03-03 0 18.56 18.52 18.60 18.52 19.50 4,569,089 85,848,934 18.789 8.546 8.527 8.564 8.527 8.979 9,923,389 8.6512 -6.17%
2008-02-29 0 19.78 19.70 19.78 19.42 20.40 6,842,347 136,119,324 19.894 9.107 9.071 9.107 8.942 9.393 14,860,570 9.1598 0.41%
2008-02-28 0 19.70 19.66 19.70 19.28 20.25 10,116,870 200,163,937 19.785 9.071 9.052 9.071 8.877 9.324 21,972,352 9.1098 4.01%
2008-02-27 0 18.94 18.94 19.00 18.24 19.00 9,857,656 181,773,308 18.440 8.721 8.721 8.748 8.398 8.748 21,409,377 8.4904 3.05%
2008-02-26 0 18.38 18.36 18.40 18.30 18.90 6,281,029 115,513,458 18.391 8.463 8.454 8.472 8.426 8.702 13,641,470 8.4678 -0.65%
2008-02-25 0 18.50 18.48 18.50 18.10 18.90 7,346,613 135,221,901 18.406 8.518 8.509 8.518 8.334 8.702 15,955,762 8.4748 -2.12%
2008-02-22 0 18.90 18.92 18.94 18.64 19.50 6,081,746 115,447,201 18.983 8.702 8.711 8.721 8.583 8.979 13,208,657 8.7403 -5.50%
2008-02-21 0 20.00 19.76 20.00 19.60 20.30 4,195,027 83,041,312 19.795 9.209 9.098 9.209 9.025 9.347 9,110,981 9.1144 -0.74%
2008-02-20 0 20.15 19.96 20.15 19.92 20.45 5,133,833 103,076,965 20.078 9.278 9.190 9.278 9.172 9.416 11,149,929 9.2446 0.00%
2008-02-19 0 20.15 20.15 20.20 19.50 20.30 3,498,000 70,199,360 20.068 9.278 9.278 9.301 8.979 9.347 7,597,141 9.2402 -0.98%
2008-02-18 0 20.35 20.35 20.50 20.05 20.65 3,168,237 64,263,907 20.284 9.370 9.370 9.439 9.232 9.508 6,880,944 9.3394 0.00%
2008-02-15 0 20.35 20.25 20.30 19.74 20.50 3,757,361 75,421,032 20.073 9.370 9.324 9.347 9.089 9.439 8,160,435 9.2423 0.99%
2008-02-14 0 20.15 20.15 20.20 19.88 20.20 2,969,354 59,562,906 20.059 9.278 9.278 9.301 9.153 9.301 6,449,000 9.2360 2.60%
2008-02-13 0 19.64 19.54 19.66 19.22 19.88 4,496,677 88,194,476 19.613 9.043 8.997 9.052 8.850 9.153 9,766,120 9.0307 -0.20%
2008-02-12 0 19.68 19.60 19.68 19.00 20.10 9,343,688 183,077,562 19.594 9.061 9.025 9.061 8.748 9.255 20,293,114 9.0217 -1.11%
2008-02-11 0 19.90 19.90 19.98 19.78 21.50 4,559,125 91,462,228 20.061 9.163 9.163 9.200 9.107 9.899 9,901,748 9.2370 -3.63%
2008-02-06 0 20.65 20.40 20.65 20.00 21.50 3,923,445 81,033,477 20.654 9.508 9.393 9.508 9.209 9.899 8,521,145 9.5097 -4.40%
2008-02-05 0 21.60 21.60 21.85 20.40 22.50 6,930,072 144,993,208 20.922 9.945 9.945 10.06 9.393 10.36 15,051,096 9.6334 2.86%
2008-02-04 0 21.00 20.95 21.00 20.00 21.80 14,690,234 312,049,701 21.242 9.669 9.646 9.669 9.209 10.04 31,905,025 9.7806 8.36%
2008-02-01 0 19.38 19.38 19.46 18.84 19.68 13,154,497 253,623,681 19.280 8.923 8.923 8.960 8.675 9.061 28,569,630 8.8774 4.08%
2008-01-31 0 18.62 18.64 18.70 16.38 18.70 13,648,282 245,774,032 18.008 8.573 8.583 8.610 7.542 8.610 29,642,059 8.2914 3.33%
2008-01-30 0 18.02 18.02 18.06 17.88 19.80 17,174,162 311,812,103 18.156 8.297 8.297 8.315 8.233 9.117 37,299,751 8.3596 -8.06%
2008-01-29 0 19.60 19.60 19.62 19.22 20.75 6,957,228 136,946,328 19.684 9.025 9.025 9.034 8.850 9.554 15,110,075 9.0632 -4.62%
2008-01-28 0 20.55 20.55 20.60 19.94 21.90 4,521,342 93,844,129 20.756 9.462 9.462 9.485 9.181 10.08 9,819,689 9.5567 -5.52%
2008-01-25 0 21.75 21.75 21.80 20.20 21.95 4,273,318 89,106,060 20.852 10.01 10.01 10.04 9.301 10.11 9,281,017 9.6009 7.67%
2008-01-24 0 20.20 20.35 20.40 20.00 21.10 6,274,602 128,989,431 20.557 9.301 9.370 9.393 9.209 9.715 13,627,512 9.4654 -2.42%
2008-01-23 0 20.70 20.20 20.35 19.52 21.15 10,606,422 219,417,601 20.687 9.531 9.301 9.370 8.988 9.738 23,035,587 9.5252 1.72%
2008-01-22 0 20.35 20.25 20.60 17.14 20.50 10,153,000 194,284,240 19.136 9.370 9.324 9.485 7.892 9.439 22,050,821 8.8107 -3.78%
2008-01-21 0 21.15 21.00 21.30 20.60 22.40 4,655,197 98,921,387 21.250 9.738 9.669 9.807 9.485 10.31 10,110,402 9.7841 -6.00%
2008-01-18 0 22.50 22.50 22.80 19.50 23.00 13,993,517 303,508,288 21.689 10.36 10.36 10.50 8.979 10.59 30,391,858 9.9865 4.90%
2008-01-17 0 21.45 21.45 21.70 20.65 22.45 21,726,602 467,273,593 21.507 9.876 9.876 9.991 9.508 10.34 47,186,980 9.9026 3.87%
2008-01-16 0 20.65 20.45 21.00 20.50 21.85 16,112,079 347,682,188 21.579 9.508 9.416 9.669 9.439 10.06 34,993,063 9.9357 -6.56%
2008-01-15 0 22.10 22.00 22.20 21.70 22.65 15,034,453 332,063,789 22.087 10.18 10.13 10.22 9.991 10.43 32,652,618 10.170 0.68%
2008-01-14 0 21.95 21.80 21.95 21.35 23.55 11,940,500 266,120,500 22.287 10.11 10.04 10.11 9.830 10.84 25,933,008 10.262 -6.79%
2008-01-11 0 23.55 23.80 23.85 23.00 24.35 22,900,913 543,911,756 23.751 10.84 10.96 10.98 10.59 11.21 49,737,411 10.936 -0.63%
2008-01-10 0 23.70 23.55 23.85 23.20 25.10 20,619,052 498,724,327 24.188 10.91 10.84 10.98 10.68 11.56 44,781,545 11.137 -8.32%
2008-01-09 0 25.85 25.50 25.80 24.40 26.00 8,590,485 215,493,148 25.085 11.90 11.74 11.88 11.23 11.97 18,657,268 11.550 2.17%
2008-01-08 0 25.30 25.20 25.30 24.80 25.60 2,657,493 67,131,134 25.261 11.65 11.60 11.65 11.42 11.79 5,771,683 11.631 2.64%
2008-01-07 0 24.65 24.60 24.65 24.50 25.05 5,350,450 134,407,097 25.121 11.35 11.33 11.35 11.28 11.53 11,620,390 11.566 -3.52%
2008-01-04 0 25.55 25.25 25.30 24.90 26.40 4,602,601 119,462,125 25.955 11.76 11.63 11.65 11.46 12.16 9,996,172 11.951 0.59%
2008-01-03 0 25.40 24.75 25.25 24.60 25.70 5,573,190 139,730,350 25.072 11.70 11.40 11.63 11.33 11.83 12,104,148 11.544 -2.12%
2008-01-02 0 25.95 25.95 26.25 25.80 27.25 2,708,250 71,111,776 26.258 11.95 11.95 12.09 11.88 12.55 5,881,920 12.090 -3.71%
2007-12-31 0 26.95 27.45 27.50 26.20 27.50 1,235,158 32,908,884 26.644 12.41 12.64 12.66 12.06 12.66 2,682,581 12.268 2.08%
2007-12-28 0 26.40 26.40 26.70 26.00 26.70 1,510,881 39,792,286 26.337 12.16 12.16 12.29 11.97 12.29 3,281,411 12.127 0.38%
2007-12-27 0 26.30 26.00 26.30 25.50 26.40 1,553,385 40,405,625 26.011 12.11 11.97 12.11 11.74 12.16 3,373,723 11.977 1.35%
2007-12-24 0 25.95 25.75 26.00 24.95 25.95 1,580,481 40,021,411 25.322 11.95 11.86 11.97 11.49 11.95 3,432,572 11.659 3.59%
2007-12-21 0 25.05 24.60 25.15 24.35 25.55 3,687,411 92,207,215 25.006 11.53 11.33 11.58 11.21 11.76 8,008,514 11.514 2.24%
2007-12-20 0 24.50 24.20 24.60 24.30 25.60 2,908,946 73,416,258 25.238 11.28 11.14 11.33 11.19 11.79 6,317,802 11.621 0.00%
2007-12-19 0 24.50 24.50 24.55 23.45 24.75 4,019,686 97,577,220 24.275 11.28 11.28 11.30 10.80 11.40 8,730,166 11.177 4.48%
2007-12-18 0 23.45 23.45 23.65 22.40 23.90 8,259,696 193,486,437 23.425 10.80 10.80 10.89 10.31 11.00 17,938,843 10.786 -3.50%
2007-12-17 0 24.30 24.30 24.35 24.10 24.75 7,594,403 185,177,159 24.383 11.19 11.19 11.21 11.10 11.40 16,493,925 11.227 -3.76%
2007-12-14 0 25.25 25.20 25.45 24.80 26.40 5,860,499 149,098,877 25.441 11.63 11.60 11.72 11.42 12.16 12,728,141 11.714 -2.88%
2007-12-13 0 26.00 25.85 25.90 25.75 27.65 5,706,797 149,572,261 26.210 11.97 11.90 11.93 11.86 12.73 12,394,323 12.068 -5.45%
2007-12-12 0 27.50 27.55 27.65 25.90 27.75 6,752,573 181,109,356 26.821 12.66 12.69 12.73 11.93 12.78 14,665,594 12.349 -2.14%
2007-12-11 0 28.10 28.00 28.05 27.80 28.45 5,359,326 150,143,827 28.015 12.94 12.89 12.92 12.80 13.10 11,639,667 12.899 1.26%
2007-12-10 0 27.75 27.70 27.75 27.60 28.30 4,380,893 121,973,666 27.842 12.78 12.75 12.78 12.71 13.03 9,514,655 12.820 -0.18%
2007-12-07 0 27.80 27.50 27.95 27.30 28.70 3,440,006 95,638,746 27.802 12.80 12.66 12.87 12.57 13.21 7,471,186 12.801 -0.71%
2007-12-06 0 28.00 27.90 28.00 27.50 28.75 7,137,379 200,038,796 28.027 12.89 12.85 12.89 12.66 13.24 15,501,336 12.905 -0.71%
2007-12-05 0 28.20 28.05 28.20 27.00 28.50 7,163,132 199,524,147 27.854 12.98 12.92 12.98 12.43 13.12 15,557,268 12.825 2.92%
2007-12-04 0 27.40 27.00 27.40 26.50 27.50 3,382,162 91,450,947 27.039 12.62 12.43 12.62 12.20 12.66 7,345,558 12.450 -0.36%
2007-12-03 0 27.50 27.45 27.50 26.50 27.50 7,774,328 210,679,423 27.099 12.66 12.64 12.66 12.20 12.66 16,884,696 12.478 3.00%
2007-11-30 0 26.70 26.60 26.65 25.00 27.20 8,361,358 221,228,116 26.458 12.29 12.25 12.27 11.51 12.52 18,159,638 12.182 6.80%
2007-11-29 0 25.00 24.90 24.95 24.35 25.40 14,719,034 366,695,369 24.913 11.51 11.46 11.49 11.21 11.70 31,967,574 11.471 1.83%
2007-11-28 0 24.55 24.50 24.55 24.45 26.50 6,251,531 157,569,628 25.205 11.30 11.28 11.30 11.26 12.20 13,577,405 11.605 -2.77%
2007-11-27 0 25.25 25.20 25.25 24.85 26.10 3,105,103 78,949,548 25.426 11.63 11.60 11.63 11.44 12.02 6,743,826 11.707 -2.70%
2007-11-26 0 25.95 25.95 26.00 24.35 26.55 10,145,105 256,942,294 25.327 11.95 11.95 11.97 11.21 12.22 22,033,674 11.661 7.90%
2007-11-23 0 24.05 24.00 24.20 23.50 24.60 8,264,124 198,895,081 24.067 11.07 11.05 11.14 10.82 11.33 17,948,460 11.081 0.42%
2007-11-22 0 23.95 23.70 23.80 23.50 24.65 9,127,735 220,655,376 24.174 11.03 10.91 10.96 10.82 11.35 19,824,096 11.131 -4.20%
2007-11-21 0 25.00 24.75 25.00 24.30 25.80 5,421,576 136,184,955 25.119 11.51 11.40 11.51 11.19 11.88 11,774,865 11.566 -1.19%
2007-11-20 0 25.30 25.35 25.40 24.05 25.55 6,292,445 156,080,193 24.804 11.65 11.67 11.70 11.07 11.76 13,666,264 11.421 -1.56%
2007-11-19 0 25.70 25.50 25.80 24.55 25.80 6,747,037 171,098,518 25.359 11.83 11.74 11.88 11.30 11.88 14,653,571 11.676 2.39%
2007-11-16 0 25.10 25.00 25.10 24.45 25.45 6,357,817 158,185,905 24.881 11.56 11.51 11.56 11.26 11.72 13,808,242 11.456 -1.18%
2007-11-15 0 25.40 25.40 25.55 25.35 26.60 3,627,166 94,203,368 25.972 11.70 11.70 11.76 11.67 12.25 7,877,670 11.958 -2.68%
2007-11-14 0 26.10 26.00 26.20 25.20 26.40 5,456,376 140,898,632 25.823 12.02 11.97 12.06 11.60 12.16 11,850,445 11.890 6.53%
2007-11-13 0 24.50 24.35 24.50 23.65 25.60 8,195,668 199,827,094 24.382 11.28 11.21 11.28 10.89 11.79 17,799,784 11.226 -3.54%
2007-11-12 0 25.40 25.40 25.50 25.30 26.80 8,036,307 208,435,183 25.937 11.70 11.70 11.74 11.65 12.34 17,453,675 11.942 -2.87%
2007-11-09 0 26.15 26.20 26.25 25.40 27.10 8,714,007 227,445,875 26.101 12.04 12.06 12.09 11.70 12.48 18,925,540 12.018 -4.21%
2007-11-08 0 27.30 27.20 27.30 26.50 28.50 6,665,112 183,570,086 27.542 12.57 12.52 12.57 12.20 13.12 14,475,642 12.681 -4.21%
2007-11-07 0 28.50 28.15 28.50 27.90 28.80 13,401,745 379,817,462 28.341 13.12 12.96 13.12 12.85 13.26 29,106,617 13.049 2.89%
2007-11-06 0 27.70 27.75 27.80 25.75 27.80 12,610,936 337,054,303 26.727 12.75 12.78 12.80 11.86 12.80 27,389,096 12.306 5.12%
2007-11-05 0 26.35 26.10 26.20 25.50 27.25 18,107,000 479,796,104 26.498 12.13 12.02 12.06 11.74 12.55 39,325,738 12.201 -2.77%
2007-11-02 0 27.10 27.05 27.10 27.00 28.45 8,370,289 229,851,112 27.460 12.48 12.45 12.48 12.43 13.10 18,179,035 12.644 -2.52%
2007-11-01 0 27.80 27.80 28.00 27.40 30.00 11,568,120 330,808,180 28.597 12.80 12.80 12.89 12.62 13.81 25,124,253 13.167 -2.97%
2007-10-31 0 28.65 28.50 28.75 28.25 29.25 8,430,285 242,098,650 28.718 13.19 13.12 13.24 13.01 13.47 18,309,338 13.223 1.24%
2007-10-30 0 28.30 28.15 28.55 27.30 28.95 4,944,519 140,310,282 28.377 13.03 12.96 13.15 12.57 13.33 10,738,767 13.066 0.00%
2007-10-29 0 28.30 28.40 28.45 27.75 28.60 7,239,710 204,627,506 28.265 13.03 13.08 13.10 12.78 13.17 15,723,584 13.014 2.35%
2007-10-26 0 27.65 27.30 27.65 26.80 27.80 5,923,566 161,662,697 27.291 12.73 12.57 12.73 12.34 12.80 12,865,113 12.566 1.47%
2007-10-25 0 27.25 27.25 27.45 26.80 28.70 7,610,076 209,460,082 27.524 12.55 12.55 12.64 12.34 13.21 16,527,964 12.673 -3.02%
2007-10-24 0 28.10 28.05 28.15 28.00 29.10 5,454,933 155,584,027 28.522 12.94 12.92 12.96 12.89 13.40 11,847,311 13.132 -2.09%
2007-10-23 0 28.70 28.50 28.80 27.00 28.95 6,399,441 181,135,146 28.305 13.21 13.12 13.26 12.43 13.33 13,898,644 13.033 4.55%
2007-10-22 0 27.45 27.45 27.50 26.30 27.95 7,061,940 193,298,123 27.372 12.64 12.64 12.66 12.11 12.87 15,337,494 12.603 -5.18%
2007-10-18 0 28.95 28.95 29.00 28.75 29.30 6,713,000 194,964,700 29.043 13.33 13.33 13.35 13.24 13.49 14,579,648 13.372 0.52%
2007-10-17 0 28.80 28.80 28.85 27.90 29.30 6,010,285 170,041,357 28.292 13.26 13.26 13.28 12.85 13.49 13,053,454 13.027 -0.35%
2007-10-16 0 28.90 28.60 28.90 28.00 29.85 11,684,000 335,119,200 28.682 13.31 13.17 13.31 12.89 13.74 25,375,928 13.206 -0.69%
2007-10-15 0 29.10 29.05 29.10 28.40 29.60 8,058,271 232,855,884 28.897 13.40 13.38 13.40 13.08 13.63 17,501,378 13.305 2.46%
2007-10-12 0 28.40 28.30 28.35 26.50 29.70 13,520,000 382,514,300 28.293 13.08 13.03 13.05 12.20 13.67 29,363,449 13.027 -4.38%
2007-10-11 0 29.70 29.70 29.75 29.50 30.45 6,771,285 203,095,292 29.994 13.67 13.67 13.70 13.58 14.02 14,706,234 13.810 -0.67%
2007-10-10 0 29.90 29.65 29.90 29.70 32.00 16,803,700 515,145,058 30.657 13.77 13.65 13.77 13.67 14.73 36,495,162 14.115 -0.33%
2007-10-09 0 30.00 30.30 30.40 27.80 30.30 18,521,300 533,480,658 28.804 13.81 13.95 14.00 12.80 13.95 40,225,536 13.262 0.67%
2007-10-08 0 29.80 29.50 29.60 28.85 33.00 19,609,940 590,827,567 30.129 13.72 13.58 13.63 13.28 15.19 42,589,902 13.872 6.05%
2007-10-05 0 28.10 28.10 28.15 25.00 28.85 252,993,122 6,304,394,483 24.919 12.94 12.94 12.96 11.51 13.28 549,463,808 11.474 6.44%
2007-10-04 1 - - - - - 0 0 - 12.16 - - - - 0 - 0.00%
2007-10-03 1 26.40 26.20 26.75 25.30 27.15 10,663,320 277,609,038 26.034 12.16 12.06 12.32 11.65 12.50 23,159,161 11.987 3.73%
2007-10-02 0 25.45 25.40 25.45 24.65 25.95 16,802,725 424,736,848 25.278 11.72 11.70 11.72 11.35 11.95 36,493,044 11.639 5.38%
2007-09-28 0 24.15 24.00 24.05 21.95 26.40 22,308,000 528,793,920 23.704 11.12 11.05 11.07 10.11 12.16 48,449,691 10.914 11.03%
2007-09-27 0 21.75 21.55 21.60 21.00 22.40 21,581,463 463,170,036 21.462 10.01 9.922 9.945 9.669 10.31 46,871,760 9.8816 8.48%
2007-09-25 0 20.05 20.05 20.25 19.72 20.60 6,403,083 129,281,516 20.191 9.232 9.232 9.324 9.080 9.485 13,906,553 9.2964 -2.67%
2007-09-24 0 20.60 20.45 20.60 20.00 21.45 11,415,000 234,639,846 20.555 9.485 9.416 9.485 9.209 9.876 24,791,699 9.4645 -1.90%
2007-09-21 0 21.00 20.95 21.05 20.90 21.50 2,759,721 58,205,476 21.091 9.669 9.646 9.692 9.623 9.899 5,993,708 9.7111 1.69%
2007-09-20 0 20.65 20.60 20.80 20.00 21.40 9,871,520 204,523,894 20.719 9.508 9.485 9.577 9.209 9.853 21,439,488 9.5396 0.00%
2007-09-19 0 20.65 20.50 20.65 20.00 21.50 10,583,960 219,085,650 20.700 9.508 9.439 9.508 9.209 9.899 22,986,803 9.5309 -0.96%
2007-09-18 0 20.85 20.70 20.90 20.50 21.50 5,226,000 109,342,700 20.923 9.600 9.531 9.623 9.439 9.899 11,350,102 9.6336 -3.47%
2007-09-17 0 21.60 21.55 21.65 21.60 22.45 626,000 13,664,296 21.828 9.945 9.922 9.968 9.945 10.34 1,359,580 10.050 0.23%
2007-09-14 0 21.55 21.55 21.65 21.45 22.50 3,641,960 78,942,900 21.676 9.922 9.922 9.968 9.876 10.36 7,909,801 9.9804 -1.37%
2007-09-13 0 21.85 21.70 21.85 21.40 22.05 1,567,360 34,122,438 21.771 10.06 9.991 10.06 9.853 10.15 3,404,075 10.024 0.92%
2007-09-12 0 21.70 21.50 21.70 21.15 22.20 3,223,200 69,455,460 21.549 9.968 9.877 9.968 9.716 10.20 7,016,483 9.8989 -1.36%
2007-09-11 0 22.00 22.00 22.40 21.30 22.50 1,536,000 33,760,000 21.979 10.11 10.11 10.29 9.785 10.34 3,343,670 10.097 1.85%
2007-09-10 0 21.60 21.60 21.70 21.25 22.80 3,018,000 66,378,456 21.994 9.923 9.923 9.968 9.762 10.47 6,569,789 10.104 -5.26%
2007-09-07 0 22.80 22.55 22.80 22.05 23.00 1,145,000 25,937,400 22.653 10.47 10.36 10.47 10.13 10.57 2,492,515 10.406 1.56%
2007-09-06 0 22.45 22.45 22.50 22.05 22.80 3,275,000 73,824,330 22.542 10.31 10.31 10.34 10.13 10.47 7,129,245 10.355 -1.32%
2007-09-05 0 22.75 22.75 22.80 22.50 23.20 3,598,000 81,997,159 22.790 10.45 10.45 10.47 10.34 10.66 7,832,373 10.469 1.34%
2007-09-04 0 22.45 22.45 22.50 22.00 23.40 3,990,000 89,345,714 22.392 10.31 10.31 10.34 10.11 10.75 8,685,706 10.287 -1.10%
2007-09-03 0 22.70 22.60 22.85 21.25 22.85 6,591,400 145,433,687 22.064 10.43 10.38 10.50 9.762 10.50 14,348,612 10.136 3.18%
2007-08-31 0 22.00 21.85 22.00 20.40 22.20 6,006,000 128,713,120 21.431 10.11 10.04 10.11 9.371 10.20 13,074,273 9.8448 2.33%
2007-08-30 0 21.50 21.50 21.70 21.15 22.00 3,887,509 83,892,828 21.580 9.877 9.877 9.968 9.716 10.11 8,462,596 9.9134 5.91%
2007-08-29 0 20.30 20.45 20.50 18.50 21.05 4,587,000 93,405,400 20.363 9.325 9.394 9.417 8.498 9.670 9,985,296 9.3543 -6.67%
2007-08-28 0 21.75 21.75 21.80 20.90 22.50 8,501,685 183,784,337 21.617 9.991 9.991 10.01 9.601 10.34 18,507,051 9.9305 0.00%
2007-08-27 0 21.75 21.30 21.75 20.50 21.80 8,469,940 178,993,172 21.133 9.991 9.785 9.991 9.417 10.01 18,437,946 9.7079 9.85%
2007-08-24 0 19.80 19.80 19.96 19.22 20.90 9,974,940 199,124,329 19.963 9.096 9.096 9.169 8.829 9.601 21,714,133 9.1703 3.12%
2007-08-23 0 19.20 19.18 19.20 19.16 19.92 6,417,492 126,116,504 19.652 8.820 8.811 8.820 8.802 9.151 13,970,037 9.0276 0.52%
2007-08-22 0 19.10 19.10 19.16 18.40 19.92 7,048,000 134,909,480 19.142 8.774 8.774 8.802 8.453 9.151 15,342,570 8.7931 4.95%
2007-08-21 0 18.20 17.92 18.00 17.18 19.76 10,462,000 191,642,440 18.318 8.361 8.232 8.269 7.892 9.077 22,774,399 8.4148 8.72%
2007-08-20 0 16.74 16.74 16.80 16.20 17.50 5,391,940 91,055,082 16.887 7.690 7.690 7.718 7.442 8.039 11,737,545 7.7576 10.42%
2007-08-17 0 15.16 15.04 15.16 14.08 16.10 12,672,000 191,882,674 15.142 6.964 6.909 6.964 6.468 7.396 27,585,279 6.9560 -8.12%
2007-08-16 0 16.50 16.10 16.16 15.36 17.40 11,326,500 182,674,204 16.128 7.580 7.396 7.424 7.056 7.993 24,656,302 7.4088 -7.51%
2007-08-15 0 17.84 17.80 17.82 17.02 18.76 4,249,105 77,351,700 18.204 8.195 8.177 8.186 7.819 8.618 9,249,743 8.3626 -6.89%
2007-08-14 0 19.16 19.00 19.16 18.88 19.34 2,120,000 40,322,760 19.020 8.802 8.728 8.802 8.673 8.884 4,614,961 8.7374 -0.93%
2007-08-13 0 19.34 19.02 19.34 18.82 19.38 2,208,000 41,998,520 19.021 8.884 8.737 8.884 8.645 8.903 4,806,526 8.7378 0.10%
2007-08-10 0 19.32 19.32 19.34 19.20 19.70 2,736,000 52,766,800 19.286 8.875 8.875 8.884 8.820 9.050 5,955,912 8.8596 -3.01%
2007-08-09 0 19.92 19.88 19.96 19.60 20.05 8,732,960 173,761,850 19.897 9.151 9.132 9.169 9.004 9.210 19,010,506 9.1403 0.10%
2007-08-08 0 19.90 19.88 19.90 19.40 20.05 4,496,000 89,269,825 19.855 9.142 9.132 9.142 8.912 9.210 9,787,201 9.1211 2.47%
2007-08-07 0 19.42 19.42 19.60 19.10 19.74 2,820,000 54,704,640 19.399 8.921 8.921 9.004 8.774 9.068 6,138,769 8.9113 1.78%
2007-08-06 0 19.08 19.08 19.26 18.10 19.88 3,071,095 58,703,665 19.115 8.765 8.765 8.848 8.315 9.132 6,685,370 8.7809 -4.60%
2007-08-03 0 20.00 19.86 19.88 19.60 20.20 1,627,000 32,072,598 19.713 9.188 9.123 9.132 9.004 9.279 3,541,765 9.0555 0.70%
2007-08-02 0 19.86 19.60 19.86 19.50 20.00 2,483,893 48,755,685 19.629 9.123 9.004 9.123 8.958 9.188 5,407,109 9.0170 0.91%
2007-08-01 0 19.68 19.68 19.70 19.48 20.25 5,483,500 108,462,759 19.780 9.041 9.041 9.050 8.949 9.302 11,936,859 9.0864 -3.05%
2007-07-31 0 20.30 20.00 20.40 19.62 20.30 6,859,599 136,560,708 19.908 9.325 9.188 9.371 9.013 9.325 14,932,446 9.1452 1.50%
2007-07-30 0 20.00 20.00 20.05 19.30 20.35 3,142,744 62,814,934 19.987 9.188 9.188 9.210 8.866 9.348 6,841,341 9.1817 2.35%
2007-07-27 0 19.54 19.60 19.62 19.38 20.15 3,106,600 61,525,644 19.805 8.976 9.004 9.013 8.903 9.256 6,762,660 9.0978 -5.38%
2007-07-26 0 20.65 21.05 21.15 20.50 21.80 5,262,000 111,066,183 21.107 9.486 9.670 9.716 9.417 10.01 11,454,682 9.6961 0.24%
2007-07-25 0 20.60 20.60 20.70 20.20 20.90 4,576,000 93,825,906 20.504 9.463 9.463 9.509 9.279 9.601 9,961,351 9.4190 -1.90%
2007-07-24 0 21.00 20.80 20.90 19.92 21.60 8,468,449 169,813,215 20.053 9.647 9.555 9.601 9.151 9.923 18,434,701 9.2116 6.49%
2007-07-23 0 19.72 19.72 19.78 19.00 19.98 3,425,483 66,317,838 19.360 9.059 9.059 9.086 8.728 9.178 7,456,826 8.8936 1.75%
2007-07-20 0 19.38 19.32 19.38 18.94 19.40 4,156,000 79,761,360 19.192 8.903 8.875 8.903 8.701 8.912 9,047,066 8.8163 2.98%
2007-07-19 0 18.82 18.78 18.82 18.72 18.96 9,668,000 182,240,285 18.850 8.645 8.627 8.645 8.600 8.710 21,045,965 8.6592 -1.98%
2007-07-18 0 19.20 19.32 19.34 18.76 19.32 6,509,650 123,203,154 18.926 8.820 8.875 8.884 8.618 8.875 14,170,653 8.6942 2.02%
2007-07-17 0 18.82 18.82 18.86 18.80 19.30 8,617,800 164,267,932 19.062 8.645 8.645 8.664 8.636 8.866 18,759,818 8.7564 -3.98%
2007-07-16 0 19.60 19.58 19.60 19.48 20.05 2,800,000 55,123,819 19.687 9.004 8.995 9.004 8.949 9.210 6,095,232 9.0438 -1.90%
2007-07-13 0 19.98 19.96 19.98 19.78 20.00 5,039,960 99,216,244 19.686 9.178 9.169 9.178 9.086 9.188 10,971,331 9.0432 3.52%
2007-07-12 0 19.30 19.22 19.30 19.22 19.80 7,873,599 153,677,183 19.518 8.866 8.829 8.866 8.829 9.096 17,139,790 8.9661 -0.10%
2007-07-11 0 19.32 19.00 19.20 19.00 20.15 4,582,900 90,722,854 19.796 8.875 8.728 8.820 8.728 9.256 9,976,371 9.0938 -5.76%
2007-07-10 0 20.50 20.50 20.55 19.80 20.70 8,269,798 168,857,021 20.419 9.417 9.417 9.440 9.096 9.509 18,002,263 9.3798 0.99%
2007-07-09 0 20.30 20.25 20.30 20.15 21.00 4,507,781 91,881,596 20.383 9.325 9.302 9.325 9.256 9.647 9,812,847 9.3634 2.63%
2007-07-06 0 19.78 19.76 19.80 19.50 20.00 4,672,890 92,546,527 19.805 9.086 9.077 9.096 8.958 9.188 10,172,267 9.0979 1.44%
2007-07-05 0 19.50 19.50 19.88 19.44 20.40 10,312,623 204,769,231 19.856 8.958 8.958 9.132 8.930 9.371 22,449,225 9.1214 -0.51%
2007-07-04 1 - - - - - 0 0 - 9.004 - - - - 0 - 0.00%
2007-07-03 1 19.60 19.58 19.60 18.70 19.76 3,721,732 71,146,837 19.117 9.004 8.995 9.004 8.590 9.077 8,101,721 8.7817 5.04%
2007-06-29 0 18.66 18.70 18.72 18.02 18.70 8,676,000 157,131,934 18.111 8.572 8.590 8.600 8.278 8.590 18,886,512 8.3198 4.01%
2007-06-28 0 17.94 17.52 17.92 17.42 18.26 4,653,650 83,455,681 17.933 8.241 8.048 8.232 8.002 8.388 10,130,384 8.2382 2.63%
2007-06-27 0 17.48 17.48 17.70 17.30 17.76 5,912,000 103,816,000 17.560 8.030 8.030 8.131 7.947 8.159 12,869,647 8.0667 -1.35%
2007-06-26 0 17.72 17.50 17.66 17.00 17.90 4,698,002 82,393,035 17.538 8.140 8.039 8.113 7.809 8.223 10,226,933 8.0565 2.43%
2007-06-25 0 17.30 17.30 17.36 17.00 17.66 4,191,280 72,980,461 17.413 7.947 7.947 7.975 7.809 8.113 9,123,866 7.9989 0.46%
2007-06-22 0 17.22 17.20 17.22 16.98 17.64 4,564,960 78,358,714 17.165 7.910 7.901 7.910 7.800 8.103 9,937,318 7.8853 -2.16%
2007-06-21 0 17.60 17.56 17.60 17.48 18.00 3,567,490 63,059,420 17.676 8.085 8.067 8.085 8.030 8.269 7,765,957 8.1200 -0.23%
2007-06-20 0 17.64 17.42 17.64 17.42 18.20 7,516,220 133,605,167 17.776 8.103 8.002 8.103 8.002 8.361 16,361,823 8.1657 0.80%
2007-06-18 0 17.50 17.50 17.52 16.38 17.66 6,621,980 112,759,950 17.028 8.039 8.039 8.048 7.525 8.113 14,415,180 7.8223 6.84%
2007-06-15 0 16.38 16.32 16.38 16.00 16.74 6,694,000 109,166,240 16.308 7.525 7.497 7.525 7.350 7.690 14,571,958 7.4915 1.11%
2007-06-14 0 16.20 16.20 16.24 15.76 16.34 4,440,000 71,467,830 16.096 7.442 7.442 7.460 7.240 7.506 9,665,296 7.3943 1.76%
2007-06-13 0 15.92 15.92 16.00 15.90 16.46 2,777,300 44,638,800 16.073 7.313 7.313 7.350 7.304 7.561 6,045,817 7.3834 -0.50%
2007-06-12 0 16.00 15.90 16.00 15.74 16.08 2,463,000 39,139,340 15.891 7.350 7.304 7.350 7.231 7.387 5,361,627 7.2999 1.27%
2007-06-11 0 15.80 15.80 15.82 15.72 16.00 2,684,000 42,379,268 15.790 7.258 7.258 7.267 7.221 7.350 5,842,715 7.2534 1.67%
2007-06-08 0 15.54 15.54 15.56 15.30 15.60 6,559,238 102,055,002 15.559 7.139 7.139 7.148 7.028 7.166 14,278,599 7.1474 -0.64%
2007-06-07 0 15.64 15.60 15.70 15.30 15.80 5,274,000 82,108,332 15.569 7.185 7.166 7.212 7.028 7.258 11,480,805 7.1518 -0.38%
2007-06-06 0 15.70 15.70 15.78 15.40 16.16 6,668,960 105,637,248 15.840 7.212 7.212 7.249 7.074 7.424 14,517,449 7.2766 -3.09%
2007-06-05 0 16.20 15.90 16.20 15.72 16.26 7,104,000 113,005,550 15.907 7.442 7.304 7.442 7.221 7.469 15,464,474 7.3074 2.79%
2007-06-04 0 15.76 15.60 15.80 15.42 15.80 6,128,692 95,497,752 15.582 7.240 7.166 7.258 7.084 7.258 13,341,357 7.1580 1.68%
2007-06-01 0 15.50 15.38 15.40 15.00 16.00 8,744,960 135,374,176 15.480 7.120 7.065 7.074 6.891 7.350 19,036,629 7.1112 1.17%
2007-05-31 0 15.32 15.32 15.34 14.52 15.96 16,623,000 252,349,635 15.181 7.038 7.038 7.047 6.670 7.332 36,186,086 6.9737 4.93%
2007-05-30 0 14.60 14.50 14.60 14.10 14.72 11,554,940 166,938,066 14.447 6.707 6.661 6.707 6.477 6.762 25,153,586 6.6368 0.97%
2007-05-29 0 14.46 14.46 14.52 14.10 14.78 14,005,187 201,944,589 14.419 6.643 6.643 6.670 6.477 6.790 30,487,451 6.6239 1.54%
2007-05-28 0 14.24 14.22 14.26 14.20 14.70 6,102,940 87,586,882 14.352 6.542 6.532 6.551 6.523 6.753 13,285,298 6.5928 -1.11%
2007-05-25 0 14.40 14.32 14.40 14.10 14.68 5,661,940 81,555,928 14.404 6.615 6.578 6.615 6.477 6.744 12,325,299 6.6170 -2.96%
2007-05-23 0 14.84 14.92 15.00 14.40 14.98 4,395,575 64,213,975 14.609 6.817 6.854 6.891 6.615 6.881 9,568,589 6.7109 1.23%
2007-05-22 0 14.66 14.64 14.66 14.46 15.06 8,238,000 121,704,704 14.774 6.734 6.725 6.734 6.643 6.918 17,933,043 6.7866 -1.48%
2007-05-21 0 15.02 15.02 15.26 15.00 15.42 7,302,000 112,096,553 15.352 6.836 6.836 6.945 6.826 7.018 16,045,049 6.9864 -1.96%
2007-05-18 0 15.32 15.32 15.58 15.20 16.04 3,696,000 57,724,740 15.618 6.972 6.972 7.090 6.917 7.300 8,121,405 7.1077 -1.79%
2007-05-17 0 15.60 15.60 15.80 15.50 16.10 2,361,900 37,306,170 15.795 7.099 7.099 7.190 7.054 7.327 5,189,921 7.1882 0.13%
2007-05-16 0 15.58 15.52 15.58 15.50 16.16 2,032,000 32,124,760 15.809 7.090 7.063 7.090 7.054 7.354 4,465,015 7.1948 1.04%
2007-05-15 0 15.42 15.44 15.98 15.34 16.50 10,996,000 175,668,040 15.976 7.018 7.027 7.272 6.981 7.509 24,162,059 7.2704 0.52%
2007-05-14 0 15.34 15.34 15.38 14.64 15.60 3,556,000 54,902,480 15.439 6.981 6.981 6.999 6.663 7.099 7,813,776 7.0264 5.36%
2007-05-11 0 14.56 14.56 14.70 14.20 14.78 2,996,000 43,857,800 14.639 6.626 6.626 6.690 6.462 6.726 6,583,260 6.6620 -1.62%
2007-05-10 0 14.80 14.76 14.84 14.46 14.96 2,473,960 36,448,720 14.733 6.735 6.717 6.754 6.581 6.808 5,436,156 6.7049 -1.07%
2007-05-09 0 14.96 14.90 14.96 14.38 15.02 3,769,500 56,241,560 14.920 6.808 6.781 6.808 6.544 6.836 8,282,910 6.7901 0.00%
2007-05-08 0 14.96 14.94 14.98 14.74 15.02 3,230,000 48,101,420 14.892 6.808 6.799 6.817 6.708 6.836 7,097,440 6.7773 1.49%
2007-05-07 0 14.74 14.60 14.70 14.40 14.90 1,435,000 20,978,160 14.619 6.708 6.644 6.690 6.553 6.781 3,153,197 6.6530 1.52%
2007-05-04 0 14.52 14.42 14.56 14.38 14.78 5,761,227 83,875,209 14.559 6.608 6.562 6.626 6.544 6.726 12,659,431 6.6255 -0.82%
2007-05-03 0 14.64 14.64 14.70 14.10 14.78 3,005,874 43,869,494 14.595 6.663 6.663 6.690 6.417 6.726 6,604,957 6.6419 4.27%
2007-05-02 0 14.04 14.00 14.04 13.96 14.40 2,680,000 37,699,280 14.067 6.390 6.371 6.390 6.353 6.553 5,888,898 6.4018 0.57%
2007-04-30 0 13.96 13.96 14.00 13.90 14.52 2,462,000 34,650,640 14.074 6.353 6.353 6.371 6.326 6.608 5,409,875 6.4051 -3.32%
2007-04-27 0 14.44 14.42 14.44 14.42 14.60 1,226,920 17,776,888 14.489 6.572 6.562 6.572 6.562 6.644 2,695,972 6.5939 -0.14%
2007-04-26 0 14.46 14.38 14.46 14.12 14.76 2,914,000 42,346,140 14.532 6.581 6.544 6.581 6.426 6.717 6,403,078 6.6134 0.70%
2007-04-25 0 14.36 14.36 14.38 13.88 14.60 5,156,800 73,844,070 14.320 6.535 6.535 6.544 6.317 6.644 11,331,294 6.5168 -2.18%
2007-04-24 0 14.68 14.52 14.68 14.04 14.90 7,137,000 103,164,500 14.455 6.681 6.608 6.681 6.390 6.781 15,682,486 6.5783 6.38%
2007-04-23 0 13.80 13.80 13.82 13.74 13.86 5,203,920 71,732,261 13.784 6.280 6.280 6.289 6.253 6.308 11,434,833 6.2731 2.22%
2007-04-20 0 13.50 13.50 13.54 13.40 13.84 2,728,000 37,221,040 13.644 6.144 6.144 6.162 6.098 6.298 5,994,370 6.2093 1.96%
2007-04-19 0 13.24 13.30 13.46 13.20 13.66 3,516,500 47,129,230 13.402 6.025 6.053 6.126 6.007 6.217 7,726,981 6.0993 -2.93%
2007-04-18 0 13.64 13.48 13.64 13.48 13.86 5,417,382 73,820,188 13.627 6.207 6.135 6.207 6.135 6.308 11,903,884 6.2014 -1.45%
2007-04-17 0 13.84 13.64 13.76 13.48 13.86 4,745,240 64,867,945 13.670 6.298 6.207 6.262 6.135 6.308 10,426,952 6.2212 1.62%
2007-04-16 0 13.62 13.60 13.62 13.46 14.24 3,699,960 51,211,264 13.841 6.198 6.189 6.198 6.126 6.481 8,130,107 6.2990 -1.02%
2007-04-13 0 13.76 13.78 13.82 13.70 14.22 1,520,000 21,083,314 13.871 6.262 6.271 6.289 6.235 6.471 3,339,972 6.3124 -1.43%
2007-04-12 0 13.96 13.96 14.00 13.60 14.50 4,358,240 60,828,532 13.957 6.353 6.353 6.371 6.189 6.599 9,576,578 6.3518 0.87%
2007-04-11 0 13.84 13.84 14.00 13.54 14.48 4,542,000 63,419,240 13.963 6.298 6.298 6.371 6.162 6.590 9,980,363 6.3544 -4.42%
2007-04-10 0 14.48 14.44 14.46 13.64 15.16 8,692,880 125,135,939 14.395 6.590 6.572 6.581 6.207 6.899 19,101,299 6.5512 7.26%
2007-04-04 0 13.50 13.36 13.38 12.50 14.00 10,363,585 136,134,590 13.136 6.144 6.080 6.089 5.689 6.371 22,772,422 5.9780 8.17%
2007-04-03 0 12.48 12.46 12.48 12.22 12.50 1,696,660 20,825,500 12.274 5.680 5.670 5.680 5.561 5.689 3,728,156 5.5860 2.63%
2007-04-02 0 12.16 12.16 12.18 11.70 12.32 2,527,343 30,530,837 12.080 5.534 5.534 5.543 5.325 5.607 5,553,457 5.4976 1.50%
2007-03-30 0 11.98 11.98 12.00 11.86 12.46 5,822,000 70,215,126 12.060 5.452 5.452 5.461 5.397 5.670 12,792,971 5.4886 -3.85%
2007-03-29 0 12.46 12.42 12.46 12.36 12.70 995,971 12,416,443 12.467 5.670 5.652 5.670 5.625 5.780 2,188,497 5.6735 -1.89%
2007-03-28 0 12.70 12.70 12.78 12.68 12.86 3,400,000 43,218,234 12.711 5.780 5.780 5.816 5.771 5.853 7,470,990 5.7848 1.60%
2007-03-27 0 12.50 12.50 12.52 11.98 12.52 2,781,978 34,456,919 12.386 5.689 5.689 5.698 5.452 5.698 6,112,979 5.6367 3.82%
2007-03-26 0 12.04 12.00 12.16 11.90 12.50 2,426,000 29,928,120 12.336 5.479 5.461 5.534 5.416 5.689 5,330,771 5.6142 -2.90%
2007-03-23 0 12.40 12.48 12.50 11.54 12.48 4,143,960 50,322,560 12.144 5.643 5.680 5.689 5.252 5.680 9,105,730 5.5265 5.44%
2007-03-22 0 11.76 11.70 11.76 11.50 12.18 2,740,000 32,450,228 11.843 5.352 5.325 5.352 5.234 5.543 6,020,739 5.3897 0.86%
2007-03-21 0 11.66 11.56 11.68 11.46 11.80 2,571,700 29,701,860 11.550 5.306 5.261 5.315 5.215 5.370 5,650,925 5.2561 -0.51%
2007-03-20 0 11.72 11.72 11.74 11.38 11.76 4,858,000 56,139,909 11.556 5.334 5.334 5.343 5.179 5.352 10,674,726 5.2591 0.00%
2007-03-19 0 11.72 11.72 11.96 11.64 11.96 2,069,007 24,320,143 11.755 5.334 5.334 5.443 5.297 5.443 4,546,332 5.3494 -0.68%
2007-03-16 0 11.80 11.80 11.86 11.60 11.90 874,800 10,332,316 11.811 5.370 5.370 5.397 5.279 5.416 1,922,242 5.3751 -0.51%
2007-03-15 0 11.86 11.80 11.86 11.52 11.90 2,164,000 25,731,592 11.891 5.397 5.370 5.397 5.243 5.416 4,755,065 5.4114 -0.50%
2007-03-14 0 11.92 11.86 11.94 11.40 12.10 1,888,000 22,295,040 11.809 5.425 5.397 5.434 5.188 5.507 4,148,597 5.3741 -1.97%
2007-03-13 0 12.16 12.14 12.16 11.72 12.20 1,444,500 17,503,760 12.118 5.534 5.525 5.534 5.334 5.552 3,174,072 5.5146 2.88%
2007-03-12 0 11.82 11.76 11.82 11.60 11.98 1,601,000 18,925,540 11.821 5.379 5.352 5.379 5.279 5.452 3,517,957 5.3797 -1.50%
2007-03-09 0 12.00 11.72 12.00 11.34 12.00 1,603,960 18,927,393 11.800 5.461 5.334 5.461 5.161 5.461 3,524,461 5.3703 3.99%
2007-03-08 0 11.54 11.36 11.60 11.10 11.60 4,232,610 47,958,390 11.331 5.252 5.170 5.279 5.052 5.279 9,300,525 5.1565 1.94%
2007-03-07 0 11.32 11.32 11.38 11.00 11.40 5,087,694 56,649,246 11.135 5.152 5.152 5.179 5.006 5.188 11,179,444 5.0673 1.98%
2007-03-06 0 11.10 11.10 11.20 11.00 11.14 4,798,000 53,063,400 11.060 5.052 5.052 5.097 5.006 5.070 10,542,885 5.0331 0.91%
2007-03-05 0 11.00 11.00 11.02 10.90 11.22 6,874,000 75,791,980 11.026 5.006 5.006 5.015 4.961 5.106 15,104,583 5.0178 -1.43%
2007-03-02 0 11.16 11.14 11.16 11.00 11.36 1,764,000 19,745,520 11.194 5.079 5.070 5.079 5.006 5.170 3,876,125 5.0941 -0.89%
2007-03-01 0 11.26 11.26 11.28 11.10 11.56 2,157,960 24,423,663 11.318 5.124 5.124 5.133 5.052 5.261 4,741,793 5.1507 2.36%
2007-02-28 0 11.00 10.98 11.00 10.80 11.76 5,699,617 63,887,464 11.209 5.006 4.997 5.006 4.915 5.352 12,524,053 5.1012 -7.72%
2007-02-27 0 11.92 11.92 11.98 11.80 12.64 2,312,000 27,932,993 12.082 5.425 5.425 5.452 5.370 5.752 5,080,273 5.4983 -3.09%
2007-02-26 0 12.30 12.30 12.48 12.30 12.80 2,182,500 27,260,260 12.490 5.598 5.598 5.680 5.598 5.825 4,795,716 5.6843 -2.54%
2007-02-23 0 12.62 12.60 12.64 12.30 12.70 1,588,000 19,907,460 12.536 5.743 5.734 5.752 5.598 5.780 3,489,392 5.7051 1.45%
2007-02-22 0 12.44 12.38 12.44 12.32 12.62 2,536,006 31,515,033 12.427 5.661 5.634 5.661 5.607 5.743 5,572,492 5.6555 -1.43%
2007-02-21 0 12.62 12.50 12.60 12.34 12.80 4,795,980 60,540,624 12.623 5.743 5.689 5.734 5.616 5.825 10,538,446 5.7447 0.48%
2007-02-16 0 12.56 12.42 12.56 12.40 13.28 2,664,000 33,473,300 12.565 5.716 5.652 5.716 5.643 6.044 5,853,740 5.7183 -3.38%
2007-02-15 0 13.00 13.00 13.10 12.88 13.54 1,877,820 24,836,497 13.226 5.916 5.916 5.962 5.862 6.162 4,126,228 6.0192 -1.37%
2007-02-14 0 13.18 13.18 13.20 12.82 13.30 3,244,940 42,526,072 13.105 5.998 5.998 6.007 5.834 6.053 7,130,268 5.9642 3.45%
2007-02-13 0 12.74 12.72 12.74 12.32 12.88 2,514,780 32,008,156 12.728 5.798 5.789 5.798 5.607 5.862 5,525,851 5.7924 1.11%
2007-02-12 0 12.60 12.60 12.64 12.10 12.72 2,150,000 26,922,192 12.522 5.734 5.734 5.752 5.507 5.789 4,724,302 5.6987 0.80%
2007-02-09 0 12.50 12.46 12.50 12.00 12.60 4,091,940 50,783,263 12.411 5.689 5.670 5.689 5.461 5.734 8,991,424 5.6480 2.80%
2007-02-08 0 12.16 12.16 12.18 11.86 12.38 3,700,864 44,679,830 12.073 5.534 5.534 5.543 5.397 5.634 8,132,093 5.4943 1.67%
2007-02-07 0 11.96 11.92 12.00 11.86 12.18 4,179,854 49,930,622 11.946 5.443 5.425 5.461 5.397 5.543 9,184,602 5.4363 -0.50%
2007-02-06 0 12.02 12.00 12.02 11.80 12.24 2,071,498 24,835,086 11.989 5.470 5.461 5.470 5.370 5.570 4,551,806 5.4561 1.35%
2007-02-05 0 11.86 11.86 11.88 11.80 12.16 1,679,522 19,935,519 11.870 5.397 5.397 5.407 5.370 5.534 3,690,497 5.4019 0.85%
2007-02-02 0 11.76 11.72 11.76 11.72 12.14 2,231,478 26,587,219 11.915 5.352 5.334 5.352 5.334 5.525 4,903,338 5.4223 -1.67%
2007-02-01 0 11.96 11.84 11.96 11.72 12.30 2,635,940 31,261,262 11.860 5.443 5.388 5.443 5.334 5.598 5,792,082 5.3972 -2.29%
2007-01-31 0 12.24 12.28 12.30 12.00 12.28 2,029,700 24,652,050 12.146 5.570 5.589 5.598 5.461 5.589 4,459,961 5.5274 2.86%
2007-01-30 0 11.90 11.88 11.92 11.82 12.10 5,080,000 60,679,452 11.945 5.416 5.407 5.425 5.379 5.507 11,162,537 5.4360 -1.33%
2007-01-29 0 12.06 12.04 12.06 11.60 12.20 4,493,920 54,006,030 12.018 5.488 5.479 5.488 5.279 5.552 9,874,715 5.4691 3.97%
2007-01-26 0 11.60 11.56 11.62 11.50 11.94 4,282,600 49,904,722 11.653 5.279 5.261 5.288 5.234 5.434 9,410,371 5.3032 -5.23%
2007-01-25 0 12.24 12.16 12.24 12.04 12.86 4,081,834 50,230,573 12.306 5.570 5.534 5.570 5.479 5.853 8,969,217 5.6003 -3.16%
2007-01-24 0 12.64 12.64 12.70 12.58 12.82 2,569,820 32,631,132 12.698 5.752 5.752 5.780 5.725 5.834 5,646,794 5.7787 0.80%
2007-01-23 0 12.54 12.44 12.54 12.14 12.56 2,318,000 28,726,879 12.393 5.707 5.661 5.707 5.525 5.716 5,093,457 5.6400 1.46%
2007-01-22 0 12.36 12.34 12.38 12.14 12.68 1,597,800 19,774,036 12.376 5.625 5.616 5.634 5.525 5.771 3,510,926 5.6321 0.49%
2007-01-19 0 12.30 12.30 12.36 11.82 12.34 1,756,000 21,071,000 11.999 5.598 5.598 5.625 5.379 5.616 3,858,546 5.4609 -0.32%
2007-01-18 0 12.34 12.34 12.40 12.20 12.60 1,991,920 24,629,212 12.365 5.616 5.616 5.643 5.552 5.734 4,376,945 5.6270 -0.64%
2007-01-17 0 12.42 12.42 12.50 12.42 12.80 1,900,500 23,960,040 12.607 5.652 5.652 5.689 5.652 5.825 4,176,063 5.7375 0.81%
2007-01-16 0 12.32 12.26 12.30 11.54 12.70 3,995,000 48,884,392 12.236 5.607 5.579 5.598 5.252 5.780 8,778,413 5.5687 7.32%
2007-01-15 0 11.48 11.48 11.60 11.34 11.60 1,988,000 22,841,614 11.490 5.224 5.224 5.279 5.161 5.279 4,368,332 5.2289 0.00%
2007-01-12 0 11.48 11.32 11.48 11.24 11.80 3,916,280 45,255,704 11.556 5.224 5.152 5.224 5.115 5.370 8,605,437 5.2590 3.24%
2007-01-11 0 11.12 11.08 11.12 11.08 11.24 2,570,000 28,610,208 11.132 5.061 5.042 5.061 5.042 5.115 5,647,189 5.0663 -1.24%
2007-01-10 0 11.26 11.24 11.26 11.04 11.50 4,411,100 49,633,044 11.252 5.124 5.115 5.124 5.024 5.234 9,692,730 5.1206 -2.93%
2007-01-09 0 11.60 11.60 11.62 11.36 11.90 1,849,900 21,475,488 11.609 5.279 5.279 5.288 5.170 5.416 4,064,878 5.2832 -2.36%
2007-01-08 0 11.88 11.88 11.90 11.70 12.40 3,151,300 37,427,750 11.877 5.407 5.407 5.416 5.325 5.643 6,924,509 5.4051 -1.66%
2007-01-05 0 12.08 11.86 12.08 11.00 12.36 3,302,000 38,875,920 11.773 5.498 5.397 5.498 5.006 5.625 7,255,649 5.3580 4.50%
2007-01-04 0 11.56 11.50 11.56 11.46 12.52 7,998,200 95,125,400 11.893 5.261 5.234 5.261 5.215 5.698 17,574,844 5.4126 -6.62%
2007-01-03 0 12.38 12.02 12.38 11.58 12.38 2,444,828 29,341,209 12.001 5.634 5.470 5.634 5.270 5.634 5,372,142 5.4617 7.09%
2007-01-02 0 11.56 11.40 11.82 11.46 11.90 1,411,960 16,484,935 11.675 5.261 5.188 5.379 5.215 5.416 3,102,570 5.3133 -1.53%
2006-12-29 0 11.74 11.84 11.86 11.18 11.86 3,793,000 43,548,718 11.481 5.343 5.388 5.397 5.088 5.397 8,334,548 5.2251 -0.34%
2006-12-28 0 11.78 11.90 - 10.94 11.90 5,841,960 66,626,803 11.405 5.361 5.416 - 4.979 5.416 12,836,830 5.1903 8.07%
2006-12-27 0 10.90 10.88 10.92 10.88 11.06 1,275,900 13,973,910 10.952 4.961 4.951 4.970 4.951 5.033 2,803,599 4.9843 -0.91%
2006-12-22 0 11.00 11.00 11.02 10.88 11.10 2,112,000 23,192,800 10.981 5.006 5.006 5.015 4.951 5.052 4,640,803 4.9976 -0.90%
2006-12-21 0 11.10 11.06 11.08 10.72 11.50 3,894,000 43,174,360 11.087 5.052 5.033 5.042 4.879 5.234 8,556,480 5.0458 -4.80%
2006-12-20 0 11.66 11.56 11.72 11.10 11.74 3,007,000 34,477,890 11.466 5.306 5.261 5.334 5.052 5.343 6,607,431 5.2180 0.17%
2006-12-19 0 11.64 11.62 11.64 11.18 11.66 4,711,340 53,563,332 11.369 5.297 5.288 5.297 5.088 5.306 10,352,462 5.1740 3.56%
2006-12-18 0 11.24 11.22 11.24 10.82 11.26 4,980,020 55,378,973 11.120 5.115 5.106 5.115 4.924 5.124 10,942,846 5.0607 3.88%
2006-12-15 0 10.82 10.80 10.82 10.50 10.94 6,059,980 65,570,742 10.820 4.924 4.915 4.924 4.778 4.979 13,315,896 4.9242 4.04%
2006-12-14 0 10.40 10.40 10.44 10.14 10.44 6,232,920 64,454,494 10.341 4.733 4.733 4.751 4.615 4.751 13,695,906 4.7061 2.56%
2006-12-13 0 10.14 10.12 10.14 9.970 10.22 5,403,000 54,769,520 10.137 4.615 4.606 4.615 4.537 4.651 11,872,281 4.6132 1.81%
2006-12-12 0 9.960 9.910 9.960 9.800 10.16 5,917,980 59,081,738 9.9834 4.533 4.510 4.533 4.460 4.624 13,003,873 4.5434 -1.39%
2006-12-11 0 10.10 10.10 10.12 10.00 10.28 3,921,000 39,666,280 10.116 4.596 4.596 4.606 4.551 4.678 8,615,809 4.6039 -1.75%
2006-12-08 0 10.28 10.28 10.30 10.22 10.62 5,822,000 60,017,914 10.309 4.678 4.678 4.687 4.651 4.833 12,792,971 4.6915 0.00%
2006-12-07 0 10.28 10.26 10.30 10.00 10.44 9,779,000 99,984,384 10.224 4.678 4.669 4.687 4.551 4.751 21,487,884 4.6531 1.78%
2006-12-06 0 10.10 10.10 10.12 10.02 10.36 12,329,880 125,226,084 10.156 4.596 4.596 4.606 4.560 4.715 27,093,060 4.6221 0.00%
2006-12-05 0 10.10 10.10 10.12 10.02 10.16 5,177,980 52,334,474 10.107 4.596 4.596 4.606 4.560 4.624 11,377,834 4.5997 2.12%
2006-12-04 0 9.890 9.880 9.890 9.770 10.02 3,489,080 34,482,756 9.8831 4.501 4.496 4.501 4.446 4.560 7,666,729 4.4977 -0.50%
2006-12-01 0 9.940 9.900 9.940 9.790 10.00 3,242,000 32,163,848 9.9210 4.524 4.505 4.524 4.455 4.551 7,123,808 4.5150 1.74%
2006-11-30 0 9.770 9.760 9.860 9.750 10.08 9,010,000 89,913,060 9.9793 4.446 4.442 4.487 4.437 4.587 19,798,122 4.5415 0.21%
2006-11-29 0 9.750 9.750 9.780 9.260 9.870 11,436,000 111,643,580 9.7625 4.437 4.437 4.451 4.214 4.492 25,128,893 4.4428 5.18%
2006-11-28 0 9.270 9.250 9.270 9.250 9.700 5,182,000 49,413,002 9.5355 4.219 4.210 4.219 4.210 4.414 11,386,667 4.3395 -5.41%
2006-11-27 0 9.800 9.770 9.800 9.720 10.40 8,730,000 86,383,000 9.8950 4.460 4.446 4.460 4.424 4.733 19,182,864 4.5031 -3.92%
2006-11-24 0 10.20 10.12 10.20 10.00 10.52 9,994,000 104,346,360 10.441 4.642 4.606 4.642 4.551 4.788 21,960,315 4.7516 -4.49%
2006-11-23 0 10.68 10.62 10.68 10.50 11.18 8,082,000 87,001,776 10.765 4.860 4.833 4.860 4.778 5.088 17,758,982 4.8990 -3.44%
2006-11-22 0 11.06 11.04 11.06 10.80 11.06 3,641,055 40,023,525 10.992 5.033 5.024 5.033 4.915 5.033 8,000,672 5.0025 3.95%
2006-11-21 0 10.64 10.84 10.88 10.56 11.12 6,758,000 73,228,080 10.836 4.842 4.933 4.951 4.806 5.061 14,849,690 4.9313 0.00%
2006-11-20 0 10.64 10.64 10.66 10.56 11.00 8,284,900 88,859,755 10.726 4.842 4.842 4.851 4.806 5.006 18,204,824 4.8811 -0.75%
2006-11-17 0 10.72 10.70 10.72 10.48 10.76 2,922,000 31,134,320 10.655 4.879 4.870 4.879 4.769 4.897 6,420,656 4.8491 3.08%
2006-11-16 0 10.40 10.36 10.40 10.20 10.58 5,618,000 58,535,344 10.419 4.733 4.715 4.733 4.642 4.815 12,344,712 4.7417 0.19%
2006-11-15 0 10.38 10.32 10.42 10.10 10.90 5,617,000 58,832,450 10.474 4.724 4.697 4.742 4.596 4.961 12,342,514 4.7667 -1.14%
2006-11-14 0 10.50 10.48 10.50 10.10 11.10 10,967,000 118,297,570 10.787 4.778 4.769 4.778 4.596 5.052 24,098,336 4.9090 -2.96%
2006-11-13 0 10.82 10.80 10.82 10.70 11.30 12,634,800 140,194,886 11.096 4.924 4.915 4.924 4.870 5.143 27,763,076 5.0497 -4.25%
2006-11-10 0 11.30 11.10 11.20 11.00 11.30 10,363,200 115,956,566 11.189 5.143 5.052 5.097 5.006 5.143 22,771,576 5.0922 0.36%
2006-11-09 0 11.26 11.16 11.28 10.40 11.28 10,504,000 112,271,508 10.689 5.124 5.079 5.133 4.733 5.133 23,080,963 4.8642 7.24%
2006-11-08 0 10.50 10.50 10.52 10.16 10.76 10,217,000 105,916,814 10.367 4.778 4.778 4.788 4.624 4.897 22,450,324 4.7178 5.11%
2006-11-07 0 9.990 9.990 10.08 9.760 10.38 7,106,000 71,537,300 10.067 4.546 4.546 4.587 4.442 4.724 15,614,368 4.5815 2.88%
2006-11-06 0 9.710 9.690 9.700 9.630 10.10 8,784,000 86,153,436 9.8080 4.419 4.410 4.414 4.383 4.596 19,301,521 4.4636 -3.29%
2006-11-03 0 10.04 10.04 10.06 9.940 10.16 2,929,000 29,405,080 10.039 4.569 4.569 4.578 4.524 4.624 6,436,038 4.5688 0.60%
2006-11-02 0 9.980 9.980 9.990 9.400 10.20 4,800,250 47,846,928 9.9676 4.542 4.542 4.546 4.278 4.642 10,547,829 4.5362 0.81%
2006-11-01 0 9.900 9.840 9.880 9.770 10.28 6,182,909 60,843,130 9.8405 4.505 4.478 4.496 4.446 4.678 13,586,014 4.4784 2.06%
2006-10-31 0 9.700 9.830 9.900 9.000 9.830 7,182,000 67,032,862 9.3335 4.414 4.474 4.505 4.096 4.474 15,781,367 4.2476 5.43%
2006-10-27 0 9.200 9.200 9.220 8.840 9.240 6,327,900 57,274,502 9.0511 4.187 4.187 4.196 4.023 4.205 13,904,610 4.1191 3.84%
2006-10-26 0 8.860 8.860 8.900 8.820 8.910 3,201,000 28,332,984 8.8513 4.032 4.032 4.050 4.014 4.055 7,033,717 4.0282 0.23%
2006-10-25 0 8.840 8.840 9.000 8.700 8.990 3,296,000 29,086,652 8.8248 4.023 4.023 4.096 3.959 4.091 7,242,465 4.0161 0.45%
2006-10-24 0 8.800 8.790 8.800 8.650 8.980 3,046,059 26,851,197 8.8151 4.005 4.000 4.005 3.937 4.087 6,693,257 4.0117 0.69%
2006-10-23 0 8.740 8.740 8.760 8.650 9.200 8,176,000 73,398,555 8.9773 3.978 3.978 3.987 3.937 4.187 17,965,533 4.0855 -5.82%
2006-10-20 0 9.280 9.200 9.290 8.620 9.430 8,326,400 76,284,140 9.1617 4.223 4.187 4.228 3.923 4.292 18,296,014 4.1694 7.41%
2006-10-19 0 8.640 8.640 8.660 8.240 8.660 3,301,733 27,748,161 8.4041 3.932 3.932 3.941 3.750 3.941 7,255,063 3.8247 6.14%
2006-10-18 0 8.140 8.140 8.160 8.070 8.300 7,462,000 61,061,854 8.1830 3.704 3.704 3.714 3.673 3.777 16,396,625 3.7241 -1.93%
2006-10-17 0 8.300 8.290 8.380 8.290 8.600 3,380,000 28,380,955 8.3967 3.777 3.773 3.814 3.773 3.914 7,427,043 3.8213 -2.92%
2006-10-16 0 8.550 8.500 8.590 8.500 8.700 2,869,000 24,543,560 8.5547 3.891 3.868 3.909 3.868 3.959 6,304,197 3.8932 0.59%
2006-10-13 0 8.500 8.500 8.540 8.460 8.590 6,029,000 51,357,658 8.5184 3.868 3.868 3.886 3.850 3.909 13,247,822 3.8767 -0.93%
2006-10-12 0 8.580 8.530 8.560 8.450 8.720 4,958,000 42,335,050 8.5387 3.905 3.882 3.896 3.846 3.968 10,894,461 3.8859 0.35%
2006-10-11 0 8.550 8.550 8.580 8.230 8.620 5,427,667 45,546,046 8.3915 3.891 3.891 3.905 3.745 3.923 11,926,483 3.8189 3.76%
2006-10-10 0 8.240 8.240 8.290 8.140 8.280 7,709,000 63,315,620 8.2132 3.750 3.750 3.773 3.704 3.768 16,939,370 3.7378 1.23%
2006-10-09 0 8.140 8.150 8.170 8.130 8.250 2,666,000 21,779,320 8.1693 3.704 3.709 3.718 3.700 3.755 5,858,135 3.7178 -1.21%
2006-10-06 0 8.240 8.210 8.250 7.950 8.420 130,216,000 1,044,994,650 8.0251 3.750 3.736 3.755 3.618 3.832 286,130,110 3.6522 -3.06%
2006-10-05 0 8.500 8.420 8.500 8.150 8.600 2,192,000 18,488,510 8.4345 3.868 3.832 3.868 3.709 3.914 4,816,591 3.8385 -0.23%
2006-10-04 0 8.520 8.500 8.540 8.440 8.600 1,638,000 13,939,180 8.5099 3.877 3.868 3.886 3.841 3.914 3,599,259 3.8728 0.59%
2006-10-03 0 8.470 8.450 8.470 8.240 8.720 2,696,865 22,977,324 8.5200 3.855 3.846 3.855 3.750 3.968 5,925,956 3.8774 2.79%
2006-09-29 0 8.240 8.230 8.240 8.160 8.470 3,736,000 31,174,240 8.3443 3.750 3.745 3.750 3.714 3.855 8,209,299 3.7974 -0.72%
2006-09-28 0 8.300 8.250 8.350 7.900 8.360 3,696,000 30,346,480 8.2106 3.777 3.755 3.800 3.595 3.805 8,121,405 3.7366 5.33%
2006-09-27 0 7.880 7.900 7.930 7.850 8.140 2,080,000 16,586,480 7.9743 3.586 3.595 3.609 3.572 3.704 4,570,488 3.6290 0.38%
2006-09-26 0 7.850 7.850 7.860 7.500 7.900 3,973,000 30,346,702 7.6382 3.572 3.572 3.577 3.413 3.595 8,730,071 3.4761 4.67%
2006-09-25 0 7.500 7.500 7.530 7.290 7.530 1,120,000 8,374,948 7.4776 3.413 3.413 3.427 3.318 3.427 2,461,032 3.4030 2.04%
2006-09-22 0 7.350 7.310 7.380 7.240 7.360 838,000 6,113,960 7.2959 3.345 3.327 3.359 3.295 3.349 1,841,379 3.3203 0.55%
2006-09-21 0 7.310 7.310 7.320 7.270 7.380 1,372,000 10,064,022 7.3353 3.327 3.327 3.331 3.309 3.359 3,014,764 3.3382 -0.81%
2006-09-20 0 7.370 7.370 7.400 7.320 7.560 2,744,000 20,457,180 7.4552 3.354 3.354 3.368 3.331 3.441 6,029,528 3.3928 -0.54%
2006-09-19 0 7.410 7.360 7.440 7.350 7.520 556,000 4,150,120 7.4642 3.372 3.349 3.386 3.345 3.422 1,221,727 3.3969 0.00%
2006-09-18 0 7.410 7.320 7.400 7.280 7.540 1,916,000 14,311,380 7.4694 3.372 3.331 3.368 3.313 3.431 4,210,122 3.3993 1.65%
2006-09-15 0 7.290 7.270 7.320 7.270 7.440 1,020,000 7,455,360 7.3092 3.318 3.309 3.331 3.309 3.386 2,241,297 3.3264 -2.80%
2006-09-14 0 7.500 7.500 7.510 7.260 7.550 4,860,500 36,358,950 7.4805 3.413 3.413 3.418 3.304 3.436 10,680,219 3.4043 3.02%
2006-09-13 0 7.320 7.310 7.320 7.180 7.340 2,999,000 21,833,370 7.2802 3.313 3.309 3.313 3.250 3.322 6,626,060 3.2951 1.95%
2006-09-12 0 7.180 7.140 7.180 7.050 7.300 5,922,000 42,486,222 7.1743 3.250 3.232 3.250 3.191 3.304 13,084,204 3.2471 0.42%
2006-09-11 0 7.150 7.160 7.170 7.100 7.360 6,090,000 43,861,304 7.2022 3.236 3.241 3.245 3.214 3.331 13,455,387 3.2598 -3.51%
2006-09-08 0 7.410 7.390 7.450 7.400 7.650 5,381,390 40,475,848 7.5214 3.354 3.345 3.372 3.349 3.462 11,889,768 3.4043 -3.39%
2006-09-07 0 7.670 7.660 7.670 7.290 8.100 5,898,000 45,447,320 7.7055 3.471 3.467 3.471 3.300 3.666 13,031,178 3.4876 5.07%
2006-09-06 0 7.300 7.260 7.300 7.100 7.300 7,247,000 52,298,080 7.2165 3.304 3.286 3.304 3.214 3.304 16,011,690 3.2662 3.55%
2006-09-05 0 7.050 7.040 7.100 6.850 7.130 4,012,000 28,265,462 7.0452 3.191 3.186 3.214 3.100 3.227 8,864,206 3.1887 2.47%
2006-09-04 0 6.880 6.860 6.900 6.800 6.990 1,128,000 7,760,110 6.8795 3.114 3.105 3.123 3.078 3.164 2,492,229 3.1137 -0.29%
2006-09-01 0 6.900 6.850 6.950 6.700 6.970 3,257,000 22,263,180 6.8355 3.123 3.100 3.146 3.032 3.155 7,196,091 3.0938 0.15%
2006-08-31 0 6.890 6.880 6.890 6.880 7.130 2,893,226 20,398,446 7.0504 3.118 3.114 3.118 3.114 3.227 6,392,361 3.1911 -3.23%
2006-08-30 0 7.120 7.100 7.120 7.080 7.200 338,000 2,417,000 7.1509 3.223 3.214 3.223 3.204 3.259 746,785 3.2365 -1.11%
2006-08-29 0 7.200 7.080 7.200 6.940 7.240 2,478,000 17,644,170 7.1203 3.259 3.204 3.259 3.141 3.277 5,474,951 3.2227 2.71%
2006-08-28 0 7.010 7.010 7.020 6.880 7.120 2,468,000 17,205,036 6.9712 3.173 3.173 3.177 3.114 3.223 5,452,857 3.1552 0.14%
2006-08-25 0 7.000 7.000 7.050 6.890 7.080 5,622,000 39,195,980 6.9719 3.168 3.168 3.191 3.118 3.204 12,421,377 3.1555 -1.96%
2006-08-24 0 7.140 7.080 7.100 7.060 7.200 2,218,077 15,801,708 7.1241 3.232 3.204 3.214 3.195 3.259 4,900,671 3.2244 0.28%
2006-08-23 0 7.120 7.040 7.070 6.950 7.220 1,102,000 7,828,620 7.1040 3.223 3.186 3.200 3.146 3.268 2,434,784 3.2153 3.19%
2006-08-22 0 6.900 6.900 6.920 6.840 7.000 2,075,000 14,372,352 6.9264 3.123 3.123 3.132 3.096 3.168 4,584,553 3.1350 1.17%
2006-08-21 0 6.820 6.820 6.840 6.820 7.220 3,284,000 22,941,789 6.9859 3.087 3.087 3.096 3.087 3.268 7,255,746 3.1619 -5.67%
2006-08-18 0 7.230 7.220 7.240 7.150 7.250 790,000 5,711,630 7.2299 3.272 3.268 3.277 3.236 3.281 1,745,444 3.2723 -0.28%
2006-08-17 0 7.250 7.250 7.270 7.230 7.300 2,833,000 20,561,560 7.2579 3.281 3.281 3.290 3.272 3.304 6,259,296 3.2850 0.55%
2006-08-16 0 7.210 7.210 7.230 7.160 7.250 2,306,000 16,660,280 7.2248 3.263 3.263 3.272 3.241 3.281 5,094,930 3.2700 0.70%
2006-08-15 0 7.160 7.100 7.140 6.900 7.180 2,227,000 15,846,580 7.1157 3.241 3.214 3.232 3.123 3.250 4,920,386 3.2206 4.07%
2006-08-14 0 6.880 6.970 6.980 6.830 6.950 2,282,000 15,690,634 6.8758 3.114 3.155 3.159 3.091 3.146 5,041,904 3.1120 0.15%
2006-08-11 0 6.870 6.870 6.880 6.850 6.990 2,280,000 15,760,640 6.9126 3.109 3.109 3.114 3.100 3.164 5,037,485 3.1287 -1.43%
2006-08-10 0 6.970 6.970 7.000 6.890 7.010 780,000 5,452,980 6.9910 3.155 3.155 3.168 3.118 3.173 1,723,350 3.1642 -0.57%
2006-08-09 0 7.010 6.920 7.020 6.780 7.050 908,000 6,365,060 7.0100 3.173 3.132 3.177 3.069 3.191 2,006,156 3.1728 -0.14%
2006-08-08 0 7.020 7.020 7.070 6.880 7.100 5,654,353 39,666,480 7.0152 3.177 3.177 3.200 3.114 3.214 12,492,859 3.1751 1.89%
2006-08-07 0 6.890 6.870 6.880 6.750 6.930 5,099,500 34,758,635 6.8161 3.118 3.109 3.114 3.055 3.137 11,266,954 3.0850 2.53%
2006-08-04 0 6.720 6.720 6.760 6.700 6.970 3,282,000 22,494,860 6.8540 3.042 3.042 3.060 3.032 3.155 7,251,327 3.1022 -2.61%
2006-08-03 0 6.900 6.870 6.900 6.620 7.050 16,310,840 112,621,718 6.9047 3.123 3.109 3.123 2.996 3.191 36,037,549 3.1251 3.76%
2006-08-02 0 6.650 6.610 6.620 6.360 6.710 8,202,000 54,106,460 6.5967 3.010 2.992 2.996 2.879 3.037 18,121,689 2.9857 3.58%
2006-08-01 0 6.420 6.370 6.420 6.350 6.430 952,000 6,090,820 6.3979 2.906 2.883 2.906 2.874 2.910 2,103,371 2.8957 0.94%
2006-07-31 0 6.360 6.360 6.420 6.320 6.460 3,396,000 21,611,040 6.3637 2.879 2.879 2.906 2.860 2.924 7,503,201 2.8802 -1.09%
2006-07-28 0 6.430 6.420 6.430 6.380 6.520 7,532,000 48,666,380 6.4613 2.910 2.906 2.910 2.888 2.951 16,641,376 2.9244 1.74%
2006-07-27 0 6.320 6.220 6.320 6.200 6.330 2,128,000 13,308,720 6.2541 2.860 2.815 2.860 2.806 2.865 4,701,653 2.8306 1.94%
2006-07-26 0 6.200 6.200 6.210 6.180 6.410 2,054,000 12,973,602 6.3163 2.806 2.806 2.811 2.797 2.901 4,538,155 2.8588 -3.28%
2006-07-25 0 6.410 6.410 6.430 6.300 6.450 3,552,000 22,733,600 6.4002 2.901 2.901 2.910 2.851 2.919 7,847,871 2.8968 1.75%
2006-07-24 0 6.300 6.280 6.300 6.250 6.350 1,104,000 6,945,140 6.2909 2.851 2.842 2.851 2.829 2.874 2,439,203 2.8473 -0.79%
2006-07-21 0 6.350 6.300 6.350 6.100 6.350 1,886,000 11,771,800 6.2417 2.874 2.851 2.874 2.761 2.874 4,166,972 2.8250 3.25%
2006-07-20 0 6.150 6.150 6.200 6.150 6.200 1,532,000 9,458,900 6.1742 2.784 2.784 2.806 2.784 2.806 3,384,836 2.7945 0.00%
2006-07-19 0 6.150 6.100 6.150 6.050 6.150 4,280,000 26,045,546 6.0854 2.784 2.761 2.784 2.738 2.784 9,456,331 2.7543 0.82%
2006-07-18 0 6.100 6.100 6.200 6.050 6.200 3,134,000 19,243,100 6.1401 2.761 2.761 2.806 2.738 2.806 6,924,332 2.7791 0.83%
2006-07-17 0 6.050 6.050 6.100 6.000 6.150 2,564,000 15,564,500 6.0704 2.738 2.738 2.761 2.716 2.784 5,664,961 2.7475 -0.82%
2006-07-14 0 6.100 6.050 6.100 6.000 6.200 3,540,100 21,643,212 6.1137 2.761 2.738 2.761 2.716 2.806 7,821,579 2.7671 -0.81%
2006-07-13 0 6.150 6.100 6.150 6.050 6.450 6,824,919 42,314,272 6.2000 2.784 2.761 2.784 2.738 2.919 15,079,134 2.8061 -3.91%
2006-07-12 0 6.400 6.400 6.450 6.250 6.500 2,150,000 13,828,100 6.4317 2.897 2.897 2.919 2.829 2.942 4,750,260 2.9110 0.79%
2006-07-11 0 6.350 6.300 6.350 6.100 6.400 3,158,000 19,708,800 6.2409 2.874 2.851 2.874 2.761 2.897 6,977,359 2.8247 3.25%
2006-07-10 0 6.150 6.100 6.150 6.050 6.200 1,690,000 10,409,900 6.1597 2.784 2.761 2.784 2.738 2.806 3,733,925 2.7879 0.00%
2006-07-07 0 6.150 6.100 6.150 6.100 6.400 4,055,275 25,040,878 6.1749 2.784 2.761 2.784 2.761 2.897 8,959,819 2.7948 -3.91%
2006-07-06 0 6.400 6.300 6.400 6.150 6.500 4,155,000 25,986,000 6.2542 2.897 2.851 2.897 2.784 2.942 9,180,153 2.8307 1.59%
2006-07-05 0 6.300 6.300 6.350 6.250 6.750 8,025,500 51,160,625 6.3748 2.851 2.851 2.874 2.829 3.055 17,731,726 2.8853 -7.35%
2006-07-04 0 6.800 6.550 6.850 6.300 6.850 6,922,000 44,827,600 6.4761 3.078 2.965 3.100 2.851 3.100 15,293,628 2.9311 7.94%
2006-07-03 0 6.300 6.250 6.300 6.200 6.550 7,332,000 46,285,716 6.3128 2.851 2.829 2.851 2.806 2.965 16,199,491 2.8572 -3.08%
2006-06-30 0 6.500 6.350 6.550 5.900 7.000 10,142,000 63,682,900 6.2791 2.942 2.874 2.965 2.670 3.168 22,407,970 2.8420 12.07%
2006-06-29 0 5.800 5.800 5.850 5.700 5.850 3,855,285 22,254,568 5.7725 2.625 2.625 2.648 2.580 2.648 8,517,956 2.6127 0.87%
2006-06-28 0 5.750 5.700 5.800 5.650 5.850 2,082,000 12,048,000 5.7867 2.602 2.580 2.625 2.557 2.648 4,600,019 2.6191 -0.86%
2006-06-27 0 5.800 5.800 5.850 5.650 5.950 3,528,156 20,559,166 5.8272 2.625 2.625 2.648 2.557 2.693 7,795,190 2.6374 0.87%
2006-06-26 0 5.750 5.750 5.800 5.400 5.750 1,056,000 6,006,000 5.6875 2.602 2.602 2.625 2.444 2.602 2,333,151 2.5742 3.60%
2006-06-23 0 5.550 5.550 5.650 5.550 5.850 4,337,000 24,508,350 5.6510 2.512 2.512 2.557 2.512 2.648 9,582,268 2.5577 -3.48%
2006-06-22 0 5.750 5.700 5.750 5.750 5.850 4,026,000 23,201,670 5.7630 2.602 2.580 2.602 2.602 2.648 8,895,138 2.6084 0.88%
2006-06-21 0 5.700 5.650 5.750 5.650 5.850 5,790,000 33,586,200 5.8007 2.580 2.557 2.602 2.557 2.648 12,792,560 2.6254 -2.56%
2006-06-20 0 5.850 5.850 5.900 5.600 6.000 4,822,301 28,147,986 5.8370 2.648 2.648 2.670 2.535 2.716 10,654,504 2.6419 1.74%
2006-06-19 0 5.750 5.750 5.800 5.600 5.900 2,636,182 15,083,874 5.7219 2.602 2.602 2.625 2.535 2.670 5,824,442 2.5898 1.77%
2006-06-16 0 5.650 5.650 5.700 5.450 5.650 6,111,000 33,716,757 5.5174 2.557 2.557 2.580 2.467 2.557 13,501,785 2.4972 4.63%
2006-06-15 0 5.400 5.400 5.450 5.200 5.600 6,363,000 34,576,900 5.4341 2.444 2.444 2.467 2.354 2.535 14,058,560 2.4595 -0.92%
2006-06-14 0 5.450 5.400 5.450 5.400 5.650 2,805,386 15,684,300 5.5908 2.467 2.444 2.467 2.444 2.557 6,198,285 2.5304 -5.22%
2006-06-13 0 5.750 5.650 5.750 5.650 5.900 1,500,061 8,695,182 5.7966 2.602 2.557 2.602 2.557 2.670 3,314,270 2.6236 -2.54%
2006-06-12 0 5.900 5.900 6.000 5.650 6.000 2,124,000 12,341,400 5.8105 2.670 2.670 2.716 2.557 2.716 4,692,815 2.6299 0.85%
2006-06-09 0 5.850 5.800 5.850 5.700 5.850 3,737,802 21,587,419 5.7754 2.648 2.625 2.648 2.580 2.648 8,258,387 2.6140 1.74%
2006-06-08 0 5.750 5.750 5.800 5.750 5.850 5,225,795 30,214,937 5.7819 2.602 2.602 2.625 2.602 2.648 11,545,993 2.6169 -1.71%
2006-06-07 0 5.850 5.800 5.850 5.800 6.000 608,095 3,592,173 5.9073 2.648 2.625 2.648 2.625 2.716 1,343,539 2.6737 -1.68%
2006-06-06 0 5.950 5.950 6.050 5.800 6.050 5,378,000 31,870,700 5.9261 2.693 2.693 2.738 2.625 2.738 11,882,278 2.6822 0.85%
2006-06-05 0 5.900 5.900 5.950 5.750 6.050 2,198,000 13,054,400 5.9392 2.670 2.670 2.693 2.602 2.738 4,856,312 2.6881 0.85%
2006-06-02 0 5.850 5.800 5.850 5.650 5.850 5,548,548 32,027,451 5.7722 2.648 2.625 2.648 2.557 2.648 12,259,091 2.6125 1.74%
2006-06-01 0 5.750 5.700 5.800 5.600 5.900 4,448,000 25,629,121 5.7619 2.602 2.580 2.625 2.535 2.670 9,827,514 2.6079 -0.86%
2006-05-30 0 5.800 5.800 5.850 5.800 6.050 3,054,000 17,906,300 5.8632 2.625 2.625 2.648 2.625 2.738 6,747,579 2.6537 -3.33%
2006-05-29 0 6.000 5.950 6.050 5.750 6.150 5,651,000 33,498,292 5.9279 2.716 2.693 2.738 2.602 2.784 12,485,451 2.6830 3.45%
2006-05-26 0 5.800 5.800 5.850 5.800 5.950 3,479,000 20,248,796 5.8203 2.625 2.625 2.648 2.625 2.693 7,686,583 2.6343 0.87%
2006-05-25 0 5.750 5.750 5.800 5.650 6.000 7,987,000 46,359,714 5.8044 2.602 2.602 2.625 2.557 2.716 17,646,663 2.6271 -4.96%
2006-05-24 0 6.050 6.000 6.050 5.650 6.200 9,882,000 58,341,840 5.9038 2.738 2.716 2.738 2.557 2.806 21,833,520 2.6721 0.83%
2006-05-23 0 6.000 6.000 6.050 5.350 6.050 9,889,933 57,830,511 5.8474 2.716 2.716 2.738 2.421 2.738 21,851,048 2.6466 -0.83%
2006-05-22 0 6.050 6.000 6.100 6.000 6.300 1,262,000 7,716,400 6.1144 2.738 2.716 2.761 2.716 2.851 2,788,292 2.7674 -3.97%
2006-05-19 0 6.300 6.250 6.300 6.200 6.450 698,000 4,387,300 6.2855 2.851 2.829 2.851 2.806 2.919 1,542,177 2.8449 -1.56%
2006-05-18 0 6.400 6.350 6.400 6.200 6.550 2,426,000 15,625,200 6.4407 2.897 2.874 2.897 2.806 2.965 5,360,061 2.9151 1.75%
2006-05-17 0 6.450 6.400 6.500 6.400 6.500 1,106,000 7,148,300 6.4632 2.847 2.825 2.869 2.825 2.869 2,505,781 2.8527 0.78%
2006-05-16 0 6.400 6.400 6.450 6.250 6.600 1,674,217 10,747,056 6.4192 2.825 2.825 2.847 2.759 2.913 3,793,147 2.8333 -0.78%
2006-05-15 0 6.450 6.400 6.500 6.350 6.650 2,181,500 14,111,150 6.4686 2.847 2.825 2.869 2.803 2.935 4,942,460 2.8551 -0.77%
2006-05-12 0 6.500 6.450 6.550 6.450 6.650 5,114,000 33,311,366 6.5138 2.869 2.847 2.891 2.847 2.935 11,586,405 2.8750 0.78%
2006-05-11 0 6.450 6.400 6.500 6.400 6.750 2,254,000 14,633,900 6.4924 2.847 2.825 2.869 2.825 2.979 5,106,718 2.8656 0.78%
2006-05-10 0 6.400 6.350 6.400 6.350 6.450 5,283,000 33,756,850 6.3897 2.825 2.803 2.825 2.803 2.847 11,969,296 2.8203 0.00%
2006-05-09 0 6.400 6.350 6.400 6.350 6.550 10,699,725 68,777,590 6.4280 2.825 2.803 2.825 2.803 2.891 24,241,562 2.8372 -3.03%
2006-05-08 0 6.600 6.550 6.600 6.050 6.700 19,318,000 123,767,900 6.4069 2.913 2.891 2.913 2.670 2.957 43,767,339 2.8279 10.00%
2006-05-04 0 6.000 6.000 6.050 6.000 6.150 7,724,000 46,697,800 6.0458 2.648 2.648 2.670 2.648 2.714 17,499,686 2.6685 0.00%
2006-05-03 0 6.000 5.950 6.000 5.900 6.050 4,027,103 24,086,536 5.9811 2.648 2.626 2.648 2.604 2.670 9,123,904 2.6399 -0.83%
2006-05-02 0 6.050 6.000 6.050 5.850 6.050 7,210,000 43,371,298 6.0154 2.670 2.648 2.670 2.582 2.670 16,335,155 2.6551 4.31%
2006-04-28 0 5.800 5.800 5.850 5.700 5.900 1,784,000 10,394,200 5.8263 2.560 2.560 2.582 2.516 2.604 4,041,875 2.5716 -3.33%
2006-04-27 0 6.000 6.000 6.050 5.800 6.000 4,508,000 26,752,044 5.9343 2.648 2.648 2.670 2.560 2.648 10,213,436 2.6193 0.84%
2006-04-26 0 5.950 5.900 5.950 5.550 6.000 2,983,000 17,307,710 5.8021 2.626 2.604 2.626 2.450 2.648 6,758,359 2.5609 6.25%
2006-04-25 0 5.600 5.550 5.600 5.500 5.850 3,172,000 17,696,700 5.5790 2.472 2.450 2.472 2.428 2.582 7,186,562 2.4625 -4.27%
2006-04-24 0 5.850 5.800 5.850 5.650 6.050 3,118,000 18,165,100 5.8259 2.582 2.560 2.582 2.494 2.670 7,064,218 2.5714 -2.50%
2006-04-21 0 6.000 6.000 6.050 5.900 6.000 3,075,000 18,322,200 5.9584 2.648 2.648 2.670 2.604 2.648 6,966,796 2.6299 1.69%
2006-04-20 0 5.900 5.900 5.950 5.800 6.050 5,773,000 34,068,712 5.9014 2.604 2.604 2.626 2.560 2.670 13,079,452 2.6048 -0.84%
2006-04-19 0 5.950 5.900 5.950 5.800 6.200 8,099,000 48,582,850 5.9986 2.626 2.604 2.626 2.560 2.737 18,349,295 2.6477 3.48%
2006-04-18 0 5.750 5.650 5.750 5.650 5.850 7,512,000 43,309,100 5.7653 2.538 2.494 2.538 2.494 2.582 17,019,373 2.5447 1.77%
2006-04-13 0 5.650 5.650 5.750 5.650 5.850 6,924,000 39,618,000 5.7218 2.494 2.494 2.538 2.494 2.582 15,687,186 2.5255 0.00%
2006-04-12 0 5.650 5.650 5.700 5.650 5.750 5,164,000 29,338,300 5.6813 2.494 2.494 2.516 2.494 2.538 11,699,686 2.5076 0.00%
2006-04-11 0 5.650 5.600 5.650 5.600 5.750 4,536,000 25,805,432 5.6890 2.494 2.472 2.494 2.472 2.538 10,276,874 2.5110 -1.74%
2006-04-10 0 5.750 5.700 5.750 5.600 5.850 3,366,000 19,335,300 5.7443 2.538 2.516 2.538 2.472 2.582 7,626,093 2.5354 1.77%
2006-04-07 0 5.650 5.600 5.650 5.600 5.650 746,000 4,182,820 5.6070 2.494 2.472 2.494 2.472 2.494 1,690,156 2.4748 0.89%
2006-04-06 0 5.600 5.550 5.600 5.350 5.650 4,742,000 26,126,400 5.5096 2.472 2.450 2.472 2.361 2.494 10,743,593 2.4318 0.00%
2006-04-04 0 5.600 5.550 5.600 5.500 5.650 4,114,000 23,013,800 5.5940 2.472 2.450 2.472 2.428 2.494 9,320,780 2.4691 2.75%
2006-04-03 0 5.450 5.500 5.550 5.400 5.650 3,231,500 17,993,300 5.5681 2.406 2.428 2.450 2.383 2.494 7,321,366 2.4576 -3.54%
2006-03-31 0 5.650 5.600 5.650 5.550 5.650 5,486,000 30,768,220 5.6085 2.494 2.472 2.494 2.450 2.494 12,429,217 2.4755 0.89%
2006-03-30 0 5.600 5.600 5.650 5.600 5.700 3,834,000 21,616,776 5.6382 2.472 2.472 2.494 2.472 2.516 8,686,405 2.4886 -1.75%
2006-03-29 0 5.700 5.650 5.700 5.550 5.700 3,672,000 20,923,000 5.6980 2.516 2.494 2.516 2.450 2.516 8,319,374 2.5150 -2.56%
2006-03-28 0 5.850 5.850 5.900 5.800 5.950 10,222,000 60,264,338 5.8956 2.582 2.582 2.604 2.560 2.626 23,159,216 2.6022 -1.68%
2006-03-27 0 5.950 5.950 6.000 5.600 6.000 12,472,000 72,682,000 5.8276 2.626 2.626 2.648 2.472 2.648 28,256,872 2.5722 6.25%
2006-03-24 0 5.600 5.550 5.600 5.550 5.700 4,064,000 22,891,500 5.6328 2.472 2.450 2.472 2.450 2.516 9,207,499 2.4862 -0.88%
2006-03-23 0 5.650 5.600 5.650 5.500 5.850 7,412,000 41,789,550 5.6381 2.494 2.472 2.494 2.428 2.582 16,792,811 2.4885 -1.74%
2006-03-22 0 5.750 5.700 5.750 5.500 5.750 23,655,000 132,462,150 5.5998 2.538 2.516 2.538 2.428 2.538 53,593,354 2.4716 7.48%
2006-03-21 0 5.350 5.300 5.350 5.100 5.350 12,298,000 63,780,900 5.1863 2.361 2.339 2.361 2.251 2.361 27,862,653 2.2891 4.90%
2006-03-20 0 5.100 5.100 5.150 4.900 5.250 21,606,000 109,859,680 5.0847 2.251 2.251 2.273 2.163 2.317 48,951,089 2.2443 4.08%
2006-03-17 0 4.900 4.875 4.900 4.875 4.925 5,330,000 26,112,800 4.8992 2.163 2.152 2.163 2.152 2.174 12,075,780 2.1624 0.00%
2006-03-16 0 4.900 4.875 4.900 4.875 4.925 4,654,000 22,773,200 4.8933 2.163 2.152 2.163 2.152 2.174 10,544,218 2.1598 0.00%
2006-03-15 0 4.900 4.900 4.925 4.875 5.000 2,922,000 14,394,100 4.9261 2.163 2.163 2.174 2.152 2.207 6,620,156 2.1743 -0.51%
2006-03-14 0 4.925 4.900 4.975 4.900 5.000 3,320,000 16,357,850 4.9271 2.174 2.163 2.196 2.163 2.207 7,521,874 2.1747 -1.01%
2006-03-13 0 4.975 4.975 5.000 4.950 5.000 5,994,000 29,847,350 4.9795 2.196 2.196 2.207 2.185 2.207 13,580,155 2.1979 0.00%
2006-03-10 0 4.975 4.925 4.975 4.925 5.050 2,758,000 13,685,250 4.9620 2.196 2.174 2.196 2.174 2.229 6,248,593 2.1901 -0.50%
2006-03-09 0 5.000 4.975 5.000 4.900 5.150 7,945,000 39,806,783 5.0103 2.207 2.196 2.207 2.163 2.273 18,000,389 2.2114 2.56%
2006-03-08 0 4.875 4.850 4.875 4.825 5.050 6,902,000 33,720,600 4.8856 2.152 2.141 2.152 2.130 2.229 15,637,342 2.1564 -2.50%
2006-03-07 0 5.000 5.000 5.050 4.900 5.350 4,481,000 23,017,232 5.1366 2.207 2.207 2.229 2.163 2.361 10,152,265 2.2672 -5.66%
2006-03-06 0 5.300 5.250 5.300 5.250 5.500 1,832,000 9,746,130 5.3199 2.339 2.317 2.339 2.317 2.428 4,150,625 2.3481 -2.75%
2006-03-03 0 5.450 5.450 5.500 5.350 5.500 1,970,000 10,777,380 5.4708 2.406 2.406 2.428 2.361 2.428 4,463,281 2.4147 -0.91%
2006-03-02 0 5.500 5.450 5.500 5.200 5.500 2,104,000 11,418,300 5.4269 2.428 2.406 2.428 2.295 2.428 4,766,874 2.3953 5.77%
2006-03-01 0 5.200 5.200 5.250 5.100 5.250 3,008,000 15,625,750 5.1947 2.295 2.295 2.317 2.251 2.317 6,814,999 2.2928 0.00%
2006-02-28 0 5.200 5.150 5.350 5.150 5.500 8,094,000 44,077,048 5.4456 2.295 2.273 2.361 2.273 2.428 18,337,967 2.4036 -4.59%
2006-02-27 0 5.450 5.450 5.500 5.200 5.500 3,564,000 19,400,600 5.4435 2.406 2.406 2.428 2.295 2.428 8,074,687 2.4026 4.81%
2006-02-24 0 5.200 5.150 5.200 5.100 5.300 2,142,000 11,201,650 5.2295 2.295 2.273 2.295 2.251 2.339 4,852,968 2.3082 -1.89%
2006-02-23 0 5.300 5.300 5.350 5.250 5.500 6,399,000 34,352,320 5.3684 2.339 2.339 2.361 2.317 2.428 14,497,733 2.3695 0.00%
2006-02-22 0 5.300 5.200 5.300 5.150 5.350 6,900,000 36,115,100 5.2341 2.339 2.295 2.339 2.273 2.361 15,632,811 2.3102 0.95%
2006-02-21 0 5.250 5.150 5.250 4.925 5.300 16,285,000 82,572,925 5.0705 2.317 2.273 2.317 2.174 2.339 36,895,699 2.2380 5.00%
2006-02-20 0 5.000 4.975 5.000 5.000 5.100 3,438,000 17,251,900 5.0180 2.207 2.196 2.207 2.207 2.251 7,789,218 2.2148 -1.96%
2006-02-17 0 5.100 5.050 5.100 5.050 5.200 2,638,000 13,499,500 5.1173 2.251 2.229 2.251 2.229 2.295 5,976,718 2.2587 0.00%
2006-02-16 0 5.100 5.100 5.150 5.050 5.300 3,969,000 20,493,375 5.1634 2.251 2.251 2.273 2.229 2.339 8,992,265 2.2790 -0.97%
2006-02-15 0 5.150 5.100 5.150 4.975 5.200 9,620,000 49,253,650 5.1199 2.273 2.251 2.273 2.196 2.295 21,795,310 2.2598 3.00%
2006-02-14 0 5.000 4.975 5.000 4.925 5.000 4,835,000 24,132,850 4.9913 2.207 2.196 2.207 2.174 2.207 10,954,296 2.2030 1.01%
2006-02-13 0 4.950 4.950 5.000 4.950 5.300 3,227,000 16,195,292 5.0187 2.185 2.185 2.207 2.185 2.339 7,311,171 2.2151 -5.71%
2006-02-10 0 5.250 5.250 5.300 4.950 5.300 12,348,000 63,801,170 5.1669 2.317 2.317 2.339 2.185 2.339 27,975,935 2.2806 6.06%
2006-02-09 0 4.950 4.925 5.000 4.925 5.100 1,020,000 5,074,950 4.9754 2.185 2.174 2.207 2.174 2.251 2,310,937 2.1961 0.00%
2006-02-08 0 4.950 4.950 4.975 4.950 5.100 1,994,000 9,969,050 4.9995 2.185 2.185 2.196 2.185 2.251 4,517,656 2.2067 -2.94%
2006-02-07 0 5.100 5.100 5.150 4.875 5.150 7,791,100 39,423,790 5.0601 2.251 2.251 2.273 2.152 2.273 17,651,709 2.2334 4.62%
2006-02-06 0 4.875 4.850 4.875 4.850 4.975 3,892,000 18,974,900 4.8754 2.152 2.141 2.152 2.141 2.196 8,817,812 2.1519 -0.51%
2006-02-03 0 4.900 4.875 4.900 4.825 4.975 7,820,000 38,326,156 4.9010 2.163 2.152 2.163 2.130 2.196 17,717,186 2.1632 -1.51%
2006-02-02 0 4.975 4.950 4.975 4.875 5.600 24,880,981 126,598,030 5.0881 2.196 2.185 2.196 2.152 2.472 56,370,967 2.2458 -11.16%
2006-02-01 0 5.600 5.500 5.600 5.000 5.750 15,641,943 83,769,269 5.3554 2.472 2.428 2.472 2.207 2.538 35,438,773 2.3638 12.00%
2006-01-27 0 5.000 4.975 5.000 4.775 5.000 6,222,000 30,521,400 4.9054 2.207 2.196 2.207 2.108 2.207 14,096,717 2.1651 5.82%
2006-01-26 0 4.725 4.700 4.750 4.675 4.775 1,302,000 6,159,500 4.7308 2.086 2.074 2.097 2.063 2.108 2,949,843 2.0881 -0.53%
2006-01-25 0 4.750 4.750 4.775 4.725 4.775 5,012,000 23,787,008 4.7460 2.097 2.097 2.108 2.086 2.108 11,355,311 2.0948 1.60%
2006-01-24 0 4.675 4.675 4.700 4.500 4.700 5,179,800 24,038,065 4.6407 2.063 2.063 2.074 1.986 2.074 11,735,483 2.0483 4.47%
2006-01-23 0 4.475 4.475 4.500 4.475 4.525 2,905,756 13,132,827 4.5196 1.975 1.975 1.986 1.975 1.997 6,583,353 1.9949 -1.10%
2006-01-20 0 4.525 4.500 4.575 4.475 4.650 2,321,400 10,488,115 4.5180 1.997 1.986 2.019 1.975 2.052 5,259,421 1.9942 -1.09%
2006-01-19 0 4.575 4.575 4.600 4.550 4.650 2,542,000 11,710,650 4.6069 2.019 2.019 2.030 2.008 2.052 5,759,218 2.0334 0.55%
2006-01-18 0 4.550 4.525 4.550 4.500 4.600 3,948,000 18,053,600 4.5728 2.008 1.997 2.008 1.986 2.030 8,944,687 2.0184 -1.09%
2006-01-17 0 4.600 4.600 4.625 4.475 4.650 7,776,000 35,655,700 4.5854 2.030 2.030 2.041 1.975 2.052 17,617,498 2.0239 0.55%
2006-01-16 0 4.575 4.550 4.575 4.525 4.675 8,555,000 39,512,425 4.6186 2.019 2.008 2.019 1.997 2.063 19,382,420 2.0386 0.55%
2006-01-13 0 4.550 4.550 4.575 4.475 4.575 7,620,000 34,600,500 4.5407 2.008 2.008 2.019 1.975 2.019 17,264,061 2.0042 1.11%
2006-01-12 0 4.500 4.475 4.500 4.450 4.575 6,058,000 27,358,300 4.5161 1.986 1.975 1.986 1.964 2.019 13,725,155 1.9933 2.86%
2006-01-11 0 4.375 4.375 4.400 4.375 4.525 3,496,000 15,522,884 4.4402 1.931 1.931 1.942 1.931 1.997 7,920,624 1.9598 -2.23%
2006-01-10 0 4.475 4.450 4.475 4.425 4.500 6,682,000 29,757,450 4.4534 1.975 1.964 1.975 1.953 1.986 15,138,905 1.9656 1.70%
2006-01-09 0 4.400 4.350 4.400 4.325 4.425 10,016,000 43,793,550 4.3724 1.942 1.920 1.942 1.909 1.953 22,692,498 1.9299 2.92%
2006-01-06 0 4.275 4.275 4.300 4.250 4.300 3,562,000 15,244,150 4.2797 1.887 1.887 1.898 1.876 1.898 8,070,155 1.8890 0.00%
2006-01-05 0 4.275 4.275 4.300 4.200 4.450 11,727,000 50,992,121 4.3483 1.887 1.887 1.898 1.854 1.964 26,568,982 1.9192 -2.29%
2006-01-04 0 4.375 4.375 4.400 4.325 4.450 8,216,000 36,138,750 4.3986 1.931 1.931 1.942 1.909 1.964 18,614,373 1.9414 1.74%
2006-01-03 0 4.300 4.300 4.350 4.300 4.375 1,462,000 6,338,450 4.3355 1.898 1.898 1.920 1.898 1.931 3,312,343 1.9136 -1.71%
2005-12-30 0 4.375 4.350 4.375 4.325 4.400 1,021,600 4,454,210 4.3600 1.931 1.920 1.931 1.909 1.942 2,314,562 1.9244 -0.57%
2005-12-29 0 4.400 4.375 4.400 4.350 4.450 3,906,000 17,180,384 4.3985 1.942 1.931 1.942 1.920 1.964 8,849,530 1.9414 0.00%
2005-12-28 0 4.400 4.400 4.425 4.275 4.425 3,834,649 16,693,986 4.3535 1.942 1.942 1.953 1.887 1.953 8,687,876 1.9215 2.33%
2005-12-23 0 4.300 4.275 4.300 4.225 4.300 1,773,600 7,541,490 4.2521 1.898 1.887 1.898 1.865 1.898 4,018,312 1.8768 1.78%
2005-12-22 0 4.225 4.225 4.250 4.225 4.275 1,190,000 5,052,118 4.2455 1.865 1.865 1.876 1.865 1.887 2,696,093 1.8739 -1.17%
2005-12-21 0 4.275 4.250 4.275 4.250 4.350 3,758,497 16,113,487 4.2872 1.887 1.876 1.887 1.876 1.920 8,515,344 1.8923 0.00%
2005-12-20 0 4.275 4.250 4.275 4.200 4.275 4,600,000 19,537,350 4.2473 1.887 1.876 1.887 1.854 1.887 10,421,874 1.8746 1.79%
2005-12-19 0 4.200 4.200 4.225 4.150 4.300 12,098,000 51,280,720 4.2388 1.854 1.854 1.865 1.832 1.898 27,409,528 1.8709 -2.33%
2005-12-16 0 4.300 4.300 4.325 4.250 4.475 12,596,000 54,381,600 4.3174 1.898 1.898 1.909 1.876 1.975 28,537,809 1.9056 -3.91%
2005-12-15 0 4.475 4.450 4.475 4.425 4.550 4,977,000 22,283,776 4.4774 1.975 1.964 1.975 1.953 2.008 11,276,014 1.9762 -2.19%
2005-12-14 0 4.575 4.550 4.575 4.450 4.575 13,366,000 60,108,200 4.4971 2.019 2.008 2.019 1.964 2.019 30,282,341 1.9849 1.67%
2005-12-13 0 4.500 4.500 4.525 4.475 4.525 3,290,000 14,788,900 4.4951 1.986 1.986 1.997 1.975 1.997 7,453,905 1.9840 -0.55%
2005-12-12 0 4.525 4.500 4.525 4.500 4.600 3,152,000 14,281,200 4.5308 1.997 1.986 1.997 1.986 2.030 7,141,249 1.9998 -0.55%
2005-12-09 0 4.550 4.525 4.550 4.500 4.675 3,926,000 17,934,000 4.5680 2.008 1.997 2.008 1.986 2.063 8,894,843 2.0162 -1.62%
2005-12-08 0 4.625 4.575 4.625 4.550 4.625 2,182,000 10,018,800 4.5916 2.041 2.019 2.041 2.008 2.041 4,943,593 2.0266 0.54%
2005-12-07 0 4.600 4.575 4.600 4.550 4.650 4,948,000 22,756,450 4.5991 2.030 2.019 2.030 2.008 2.052 11,210,311 2.0300 1.10%
2005-12-06 0 4.550 4.500 4.525 4.500 4.800 7,987,000 36,886,125 4.6183 2.008 1.986 1.997 1.986 2.119 18,095,545 2.0384 -5.21%
2005-12-05 0 4.800 4.775 4.800 4.800 5.000 2,410,183 11,734,242 4.8686 2.119 2.108 2.119 2.119 2.207 5,460,570 2.1489 -3.52%
2005-12-02 0 4.975 4.950 4.975 4.900 4.975 1,726,000 8,520,400 4.9365 2.196 2.185 2.196 2.163 2.196 3,910,468 2.1789 2.58%
2005-12-01 0 4.850 4.825 4.875 4.775 4.875 1,507,130 7,293,790 4.8395 2.141 2.130 2.152 2.108 2.152 3,414,591 2.1361 0.52%
2005-11-30 0 4.825 4.775 4.800 4.750 4.850 3,184,000 15,296,400 4.8041 2.130 2.108 2.119 2.097 2.141 7,213,749 2.1205 1.58%
2005-11-29 0 4.750 4.750 4.775 4.725 4.775 1,316,000 6,260,084 4.7569 2.097 2.097 2.108 2.086 2.108 2,981,562 2.0996 -1.04%
2005-11-28 0 4.800 4.775 4.800 4.800 4.850 358,275 1,727,006 4.8203 2.119 2.108 2.119 2.119 2.141 811,717 2.1276 -1.03%
2005-11-25 0 4.850 4.800 4.850 4.775 4.850 1,948,000 9,389,186 4.8199 2.141 2.119 2.141 2.108 2.141 4,413,437 2.1274 0.00%
2005-11-24 0 4.850 4.800 4.850 4.750 4.850 3,239,900 15,510,135 4.7872 2.141 2.119 2.141 2.097 2.141 7,340,398 2.1130 2.11%
2005-11-23 0 4.750 4.725 4.750 4.700 4.775 5,796,000 27,508,950 4.7462 2.097 2.086 2.097 2.074 2.108 13,131,561 2.0949 0.53%
2005-11-22 0 4.725 4.725 4.750 4.725 4.775 2,078,000 9,846,900 4.7386 2.086 2.086 2.097 2.086 2.108 4,707,968 2.0915 -1.05%
2005-11-21 0 4.775 4.725 4.775 4.700 4.875 5,294,000 25,115,830 4.7442 2.108 2.086 2.108 2.074 2.152 11,994,217 2.0940 1.06%
2005-11-18 0 4.725 4.700 4.725 4.700 4.750 1,254,000 5,923,700 4.7238 2.086 2.074 2.086 2.074 2.097 2,841,093 2.0850 1.07%
2005-11-17 0 4.675 4.650 4.675 4.650 4.750 1,832,000 8,575,500 4.6809 2.063 2.052 2.063 2.052 2.097 4,150,625 2.0661 -2.09%
2005-11-16 0 4.775 4.750 4.775 4.600 4.850 4,925,000 23,355,800 4.7423 2.108 2.097 2.108 2.030 2.141 11,158,202 2.0932 3.80%
2005-11-15 0 4.600 4.575 4.600 4.600 4.650 1,688,000 7,788,200 4.6139 2.030 2.019 2.030 2.030 2.052 3,824,375 2.0365 -1.08%
2005-11-14 0 4.650 4.625 4.650 4.500 4.650 4,856,000 22,255,150 4.5830 2.052 2.041 2.052 1.986 2.052 11,001,874 2.0229 0.00%
2005-11-11 0 4.650 4.625 4.650 4.575 4.750 7,658,000 35,498,210 4.6354 2.052 2.041 2.052 2.019 2.097 17,350,154 2.0460 1.09%
2005-11-10 0 4.600 4.575 4.600 4.525 4.600 3,290,000 15,065,072 4.5790 2.030 2.019 2.030 1.997 2.030 7,453,905 2.0211 0.00%
2005-11-09 0 4.600 4.600 4.625 4.500 4.650 5,312,615 24,469,268 4.6059 2.030 2.030 2.041 1.986 2.052 12,036,392 2.0329 2.79%
2005-11-08 0 4.475 4.450 4.475 4.450 4.500 5,956,000 26,884,100 4.5138 1.975 1.964 1.975 1.964 1.986 13,494,061 1.9923 -1.10%
2005-11-07 0 4.525 4.500 4.525 4.475 4.625 3,318,000 15,059,300 4.5387 1.997 1.986 1.997 1.975 2.041 7,517,343 2.0033 -1.63%
2005-11-04 0 4.600 4.600 4.650 4.575 4.675 8,448,000 39,155,950 4.6349 2.030 2.030 2.052 2.019 2.063 19,139,998 2.0458 -0.54%
2005-11-03 0 4.625 4.600 4.650 4.625 4.775 1,462,000 6,907,150 4.7245 2.041 2.030 2.052 2.041 2.108 3,312,343 2.0853 -2.63%
2005-11-02 0 4.750 4.725 4.750 4.700 4.800 1,628,000 7,721,776 4.7431 2.097 2.086 2.097 2.074 2.119 3,688,437 2.0935 0.53%
2005-11-01 0 4.725 4.725 4.750 4.625 4.750 3,820,400 17,999,200 4.7113 2.086 2.086 2.097 2.041 2.097 8,655,593 2.0795 1.61%
2005-10-31 0 4.650 4.625 4.650 4.625 4.750 7,883,117 37,065,028 4.7018 2.052 2.041 2.052 2.041 2.097 17,860,185 2.0753 -1.06%
2005-10-28 0 4.700 4.675 4.700 4.625 4.700 2,919,000 13,598,100 4.6585 2.074 2.063 2.074 2.041 2.074 6,613,359 2.0562 0.00%
2005-10-27 0 4.700 4.700 4.750 4.550 4.750 8,024,000 37,225,800 4.6393 2.074 2.074 2.097 2.008 2.097 18,179,373 2.0477 3.87%
2005-10-26 0 4.525 4.500 4.525 4.500 4.550 1,614,000 7,300,550 4.5233 1.997 1.986 1.997 1.986 2.008 3,656,718 1.9965 0.00%
2005-10-25 0 4.525 4.525 4.550 4.525 4.600 3,480,000 15,855,700 4.5562 1.997 1.997 2.008 1.997 2.030 7,884,374 2.0110 -0.55%
2005-10-24 0 4.550 4.550 4.575 4.525 4.575 4,090,000 18,627,804 4.5545 2.008 2.008 2.019 1.997 2.019 9,266,405 2.0103 0.00%
2005-10-21 0 4.550 4.550 4.575 4.525 4.600 6,092,000 27,783,086 4.5606 2.008 2.008 2.019 1.997 2.030 13,802,186 2.0129 -0.55%
2005-10-20 0 4.575 4.550 4.575 4.500 4.600 6,104,000 27,765,080 4.5487 2.019 2.008 2.019 1.986 2.030 13,829,374 2.0077 3.39%
2005-10-19 0 4.425 4.425 4.450 4.400 4.575 6,071,000 27,235,950 4.4862 1.953 1.953 1.964 1.942 2.019 13,754,608 1.9801 -3.28%
2005-10-18 0 4.575 4.550 4.575 4.525 4.675 6,430,000 29,688,560 4.6172 2.019 2.008 2.019 1.997 2.063 14,567,967 2.0379 -2.66%
2005-10-17 0 4.700 4.650 4.675 4.575 4.700 3,536,000 16,436,350 4.6483 2.074 2.052 2.063 2.019 2.074 8,011,249 2.0517 0.00%
2005-10-14 0 4.700 4.675 4.775 4.650 4.800 3,298,000 15,663,750 4.7495 2.074 2.063 2.108 2.052 2.119 7,472,030 2.0963 -1.05%
2005-10-13 0 4.750 4.750 4.775 4.700 4.875 7,069,600 33,862,720 4.7899 2.097 2.097 2.108 2.074 2.152 16,017,061 2.1142 -2.56%
2005-10-12 0 4.875 4.850 4.875 4.825 4.925 3,708,000 18,125,475 4.8882 2.152 2.141 2.152 2.130 2.174 8,400,937 2.1576 -1.02%
2005-10-10 0 4.925 4.900 4.925 4.900 4.925 4,063,000 19,936,230 4.9068 2.174 2.163 2.174 2.163 2.174 9,205,233 2.1657 1.55%
2005-10-07 0 4.850 4.800 4.850 4.800 4.850 2,649,000 12,821,325 4.8401 2.141 2.119 2.141 2.119 2.141 6,001,640 2.1363 0.00%
2005-10-06 0 4.850 4.825 4.875 4.825 4.875 1,668,000 8,105,650 4.8595 2.141 2.130 2.152 2.130 2.152 3,779,062 2.1449 -1.02%
2005-10-05 0 4.900 4.900 4.925 4.900 5.000 4,738,000 23,452,706 4.9499 2.163 2.163 2.174 2.163 2.207 10,734,530 2.1848 -1.01%
2005-10-04 0 4.950 4.950 4.975 4.950 5.100 4,804,000 24,117,150 5.0202 2.185 2.185 2.196 2.185 2.251 10,884,061 2.2158 0.00%
2005-10-03 0 4.950 4.900 4.925 4.850 4.950 4,741,000 23,304,928 4.9156 2.185 2.163 2.174 2.141 2.185 10,741,327 2.1697 0.00%
2005-09-30 0 4.950 4.925 4.950 4.900 5.100 2,389,000 11,938,800 4.9974 2.185 2.174 2.185 2.163 2.251 5,412,578 2.2058 -1.98%
2005-09-29 0 5.050 5.000 5.050 4.925 5.100 5,432,000 27,173,290 5.0024 2.229 2.207 2.229 2.174 2.251 12,306,874 2.2080 1.00%
2005-09-28 0 5.000 4.950 5.000 4.950 5.200 7,661,000 39,123,500 5.1068 2.207 2.185 2.207 2.185 2.295 17,356,951 2.2541 -3.85%
2005-09-27 0 5.200 5.150 5.200 5.100 5.200 14,306,000 73,645,160 5.1479 2.295 2.273 2.295 2.251 2.295 32,412,028 2.2722 1.96%
2005-09-26 0 5.100 5.050 5.100 4.975 5.200 4,860,000 24,666,200 5.0753 2.251 2.229 2.251 2.196 2.295 11,010,936 2.2402 -1.92%
2005-09-23 1 - - - - - 0 0 - 2.295 - - - - 0 - 0.00%
2005-09-22 0 5.200 5.150 5.200 4.950 5.200 3,798,000 19,384,640 5.1039 2.295 2.273 2.295 2.185 2.295 8,604,843 2.2528 0.00%
2005-09-21 0 5.200 5.150 5.200 5.150 5.200 4,508,000 23,348,900 5.1794 2.295 2.273 2.295 2.273 2.295 10,213,436 2.2861 0.00%
2005-09-20 0 5.200 5.200 5.250 5.150 5.350 5,910,000 30,918,892 5.2316 2.295 2.295 2.317 2.273 2.361 13,389,842 2.3091 -1.89%
2005-09-16 0 5.300 5.300 5.350 5.250 5.350 4,384,000 23,247,190 5.3027 2.339 2.339 2.361 2.317 2.361 9,932,499 2.3405 0.00%
2005-09-15 0 5.300 5.250 5.300 5.150 5.300 5,254,000 27,517,800 5.2375 2.339 2.317 2.339 2.273 2.339 11,903,592 2.3117 2.51%
2005-09-14 0 5.200 5.150 5.200 5.150 5.200 7,738,500 40,134,500 5.1863 2.282 2.260 2.282 2.260 2.282 17,634,273 2.2759 0.97%
2005-09-13 0 5.150 5.150 5.200 4.925 5.250 6,642,000 34,244,600 5.1558 2.260 2.260 2.282 2.161 2.304 15,135,600 2.2625 3.52%
2005-09-12 0 4.975 4.950 4.975 4.825 4.975 1,708,000 8,384,800 4.9091 2.183 2.172 2.183 2.117 2.183 3,892,142 2.1543 3.11%
2005-09-09 0 4.825 4.825 4.850 4.775 4.950 2,090,000 10,187,450 4.8744 2.117 2.117 2.128 2.095 2.172 4,762,632 2.1390 -2.03%
2005-09-08 0 4.925 4.925 4.950 4.925 5.000 2,828,000 14,012,550 4.9549 2.161 2.161 2.172 2.161 2.194 6,444,366 2.1744 -1.50%
2005-09-07 0 5.000 4.975 5.000 4.925 5.000 5,376,000 26,768,800 4.9793 2.194 2.183 2.194 2.161 2.194 12,250,676 2.1851 0.00%
2005-09-06 0 5.000 5.000 5.050 4.950 5.050 4,020,000 20,087,450 4.9969 2.194 2.194 2.216 2.172 2.216 9,160,662 2.1928 0.00%
2005-09-05 0 5.000 5.000 5.050 4.900 5.050 4,820,000 23,990,400 4.9773 2.194 2.194 2.216 2.150 2.216 10,983,679 2.1842 0.00%
2005-09-02 0 5.000 5.000 5.050 4.725 5.100 29,443,000 146,798,425 4.9859 2.194 2.194 2.216 2.073 2.238 67,093,870 2.1880 6.38%
2005-09-01 0 4.700 4.700 4.725 4.500 4.725 12,546,000 58,013,800 4.6241 2.063 2.063 2.073 1.975 2.073 28,589,467 2.0292 5.62%
2005-08-31 0 4.450 4.425 4.450 4.375 4.475 2,070,000 9,186,250 4.4378 1.953 1.942 1.953 1.920 1.964 4,717,057 1.9475 0.00%
2005-08-30 0 4.450 4.425 4.450 4.425 4.475 503,000 2,234,425 4.4422 1.953 1.942 1.953 1.942 1.964 1,146,222 1.9494 0.56%
2005-08-29 0 4.425 4.425 4.450 4.400 4.475 1,772,000 7,858,200 4.4347 1.942 1.942 1.953 1.931 1.964 4,037,983 1.9461 -1.12%
2005-08-26 0 4.475 4.450 4.475 4.350 4.475 2,676,000 11,831,300 4.4213 1.964 1.953 1.964 1.909 1.964 6,097,993 1.9402 2.29%
2005-08-25 0 4.375 4.350 4.400 4.350 4.400 686,000 3,004,550 4.3798 1.920 1.909 1.931 1.909 1.931 1,563,237 1.9220 -0.57%
2005-08-24 0 4.400 4.400 4.425 4.400 4.475 1,550,000 6,845,250 4.4163 1.931 1.931 1.942 1.931 1.964 3,532,096 1.9380 -0.56%
2005-08-23 0 4.425 4.400 4.450 4.375 4.450 5,106,000 22,520,950 4.4107 1.942 1.931 1.953 1.920 1.953 11,635,407 1.9356 1.14%
2005-08-22 0 4.375 4.375 4.400 4.275 4.400 1,674,000 7,285,200 4.3520 1.920 1.920 1.931 1.876 1.931 3,814,664 1.9098 1.16%
2005-08-19 0 4.325 4.325 4.350 4.300 4.350 2,420,183 10,486,317 4.3329 1.898 1.898 1.909 1.887 1.909 5,515,044 1.9014 0.58%
2005-08-18 0 4.300 4.300 4.325 4.200 4.325 6,007,750 25,729,075 4.2826 1.887 1.887 1.898 1.843 1.898 13,690,290 1.8794 2.99%
2005-08-17 0 4.175 4.200 4.225 4.150 4.325 2,717,000 11,533,475 4.2449 1.832 1.843 1.854 1.821 1.898 6,191,422 1.8628 -2.34%
2005-08-16 0 4.275 4.275 4.300 4.275 4.350 642,000 2,755,250 4.2917 1.876 1.876 1.887 1.876 1.909 1,462,971 1.8833 -1.72%
2005-08-15 0 4.350 4.325 4.350 4.300 4.350 932,000 4,033,200 4.3275 1.909 1.898 1.909 1.887 1.909 2,123,815 1.8990 1.16%
2005-08-12 0 4.300 4.300 4.350 4.300 4.375 1,125,000 4,885,500 4.3427 1.887 1.887 1.909 1.887 1.920 2,563,618 1.9057 -1.15%
2005-08-11 0 4.350 4.350 4.375 4.300 4.375 4,771,135 20,734,869 4.3459 1.909 1.909 1.920 1.887 1.920 10,872,327 1.9071 -0.57%
2005-08-10 0 4.375 4.350 4.375 4.275 4.400 7,176,000 31,054,900 4.3276 1.920 1.909 1.920 1.876 1.931 16,352,464 1.8991 3.55%
2005-08-09 0 4.225 4.200 4.225 4.150 4.250 3,190,000 13,387,150 4.1966 1.854 1.843 1.854 1.821 1.865 7,269,281 1.8416 0.60%
2005-08-08 0 4.200 4.200 4.225 4.125 4.200 3,495,000 14,518,425 4.1541 1.843 1.843 1.854 1.810 1.843 7,964,306 1.8229 0.00%
2005-08-05 0 4.200 4.200 4.225 4.175 4.225 2,084,000 8,761,650 4.2042 1.843 1.843 1.854 1.832 1.854 4,748,960 1.8450 0.00%
2005-08-04 0 4.200 4.175 4.200 4.125 4.250 9,346,000 39,033,530 4.1765 1.843 1.832 1.843 1.810 1.865 21,297,399 1.8328 -0.59%
2005-08-03 0 4.225 4.200 4.225 4.200 4.300 6,220,000 26,447,850 4.2521 1.854 1.843 1.854 1.843 1.887 14,173,959 1.8659 -0.59%
2005-08-02 0 4.250 4.250 4.275 4.250 4.450 4,293,000 18,448,350 4.2973 1.865 1.865 1.876 1.865 1.953 9,782,766 1.8858 -3.95%
2005-08-01 0 4.425 4.400 4.425 4.400 4.450 3,552,000 15,712,450 4.4236 1.942 1.931 1.942 1.931 1.953 8,094,196 1.9412 0.00%
2005-07-29 0 4.425 4.400 4.425 4.325 4.425 4,002,000 17,569,250 4.3901 1.942 1.931 1.942 1.898 1.942 9,119,644 1.9265 0.57%
2005-07-28 0 4.400 4.375 4.400 4.375 4.450 9,891,000 43,631,389 4.4112 1.931 1.920 1.931 1.920 1.953 22,539,329 1.9358 0.00%
2005-07-27 0 4.400 4.400 4.425 4.300 4.400 5,524,000 24,095,400 4.3619 1.931 1.931 1.942 1.887 1.931 12,587,934 1.9142 2.33%
2005-07-26 0 4.300 4.275 4.300 4.275 4.325 2,808,000 12,088,850 4.3051 1.887 1.876 1.887 1.876 1.898 6,398,790 1.8892 -0.58%
2005-07-25 0 4.325 4.300 4.325 4.300 4.375 2,274,000 9,848,850 4.3311 1.898 1.887 1.898 1.887 1.920 5,181,926 1.9006 0.00%
2005-07-22 0 4.325 4.300 4.325 4.300 4.350 3,556,000 15,353,250 4.3176 1.898 1.887 1.898 1.887 1.909 8,103,312 1.8947 0.00%
2005-07-21 0 4.325 4.300 4.325 4.275 4.350 6,022,000 25,990,000 4.3158 1.898 1.887 1.898 1.876 1.909 13,722,762 1.8939 0.58%
2005-07-20 0 4.300 4.300 4.325 4.300 4.375 7,377,600 31,935,200 4.3287 1.887 1.887 1.898 1.887 1.920 16,811,865 1.8996 0.00%
2005-07-19 0 4.300 4.275 4.300 4.275 4.325 2,604,000 11,169,900 4.2895 1.887 1.876 1.887 1.876 1.898 5,933,921 1.8824 0.58%
2005-07-18 0 4.275 4.250 4.275 4.250 4.275 1,016,000 4,334,986 4.2667 1.876 1.865 1.876 1.865 1.876 2,315,232 1.8724 0.59%
2005-07-15 0 4.250 4.250 4.275 4.225 4.350 4,874,000 20,906,422 4.2894 1.865 1.865 1.876 1.854 1.909 11,106,732 1.8823 -2.30%
2005-07-14 0 4.350 4.325 4.350 4.325 4.375 4,562,000 19,802,250 4.3407 1.909 1.898 1.909 1.898 1.920 10,395,756 1.9048 0.00%
2005-07-13 0 4.350 4.325 4.350 4.275 4.400 2,442,000 10,646,100 4.3596 1.909 1.898 1.909 1.876 1.931 5,564,760 1.9131 1.75%
2005-07-12 0 4.275 4.250 4.275 4.225 4.400 1,578,000 6,781,866 4.2978 1.876 1.865 1.876 1.854 1.931 3,595,901 1.8860 -2.29%
2005-07-11 0 4.375 4.375 4.400 4.275 4.400 3,164,000 13,728,249 4.3389 1.920 1.920 1.931 1.876 1.931 7,210,033 1.9040 2.94%
2005-07-08 0 4.250 4.250 4.300 4.250 4.325 2,913,000 12,454,875 4.2756 1.865 1.865 1.887 1.865 1.898 6,638,061 1.8763 0.00%
2005-07-07 0 4.250 4.250 4.275 4.250 4.325 3,098,000 13,254,982 4.2786 1.865 1.865 1.876 1.865 1.898 7,059,634 1.8776 1.19%
2005-07-06 0 4.200 4.200 4.225 4.175 4.300 4,568,000 19,256,150 4.2154 1.843 1.843 1.854 1.832 1.887 10,409,428 1.8499 -2.33%
2005-07-05 0 4.300 4.275 4.300 4.250 4.350 4,215,000 18,127,825 4.3008 1.887 1.876 1.887 1.865 1.909 9,605,022 1.8873 -0.58%
2005-07-04 0 4.325 4.350 4.375 4.300 4.375 4,563,206 19,805,245 4.3402 1.898 1.909 1.920 1.887 1.920 10,398,504 1.9046 0.00%
2005-06-30 0 4.325 4.325 4.350 4.250 4.325 5,055,103 21,772,302 4.3070 1.898 1.898 1.909 1.865 1.898 11,519,425 1.8901 2.37%
2005-06-29 0 4.225 4.225 4.250 4.225 4.275 2,540,000 10,770,750 4.2405 1.854 1.854 1.865 1.854 1.876 5,788,080 1.8609 0.00%
2005-06-28 0 4.225 4.200 4.225 4.200 4.250 4,058,000 17,124,950 4.2200 1.854 1.843 1.854 1.843 1.865 9,247,255 1.8519 0.60%
2005-06-27 0 4.200 4.150 4.225 4.175 4.375 3,612,000 15,406,198 4.2653 1.843 1.821 1.854 1.832 1.920 8,230,923 1.8717 -4.00%
2005-06-24 0 4.375 4.325 4.375 4.250 4.375 4,254,100 18,390,825 4.3231 1.920 1.898 1.920 1.865 1.920 9,694,122 1.8971 0.57%
2005-06-23 0 4.350 4.350 4.375 4.350 4.375 3,237,300 14,092,225 4.3531 1.909 1.909 1.920 1.909 1.920 7,377,067 1.9103 0.58%
2005-06-22 0 4.325 4.325 4.350 4.300 4.350 5,086,000 21,987,150 4.3231 1.898 1.898 1.909 1.887 1.909 11,589,832 1.8971 0.58%
2005-06-21 0 4.300 4.275 4.300 4.225 4.350 3,993,000 17,182,400 4.3031 1.887 1.876 1.887 1.854 1.909 9,099,135 1.8884 2.38%
2005-06-20 0 4.200 4.200 4.250 4.175 4.300 1,833,000 7,727,725 4.2159 1.843 1.843 1.865 1.832 1.887 4,176,988 1.8501 -1.75%
2005-06-17 0 4.275 4.275 4.300 4.200 4.375 2,214,000 9,548,200 4.3126 1.876 1.876 1.887 1.843 1.920 5,045,200 1.8925 1.18%
2005-06-16 0 4.225 4.200 4.225 4.175 4.250 1,308,000 5,502,600 4.2069 1.854 1.843 1.854 1.832 1.865 2,980,633 1.8461 -0.59%
2005-06-15 0 4.250 4.150 4.250 4.150 4.250 3,269,725 13,667,365 4.1800 1.865 1.821 1.865 1.821 1.865 7,450,956 1.8343 0.00%
2005-06-14 0 4.250 4.225 4.275 4.200 4.275 648,000 2,746,200 4.2380 1.865 1.854 1.876 1.843 1.876 1,476,644 1.8598 1.80%
2005-06-13 0 4.175 4.150 4.200 4.125 4.250 3,519,000 14,679,875 4.1716 1.832 1.821 1.843 1.810 1.865 8,018,997 1.8306 -1.76%
2005-06-10 0 4.250 4.225 4.250 4.250 4.325 811,000 3,461,750 4.2685 1.865 1.854 1.865 1.865 1.898 1,848,084 1.8732 -1.16%
2005-06-09 0 4.300 4.300 4.325 4.275 4.375 3,442,000 14,951,750 4.3439 1.887 1.887 1.898 1.876 1.920 7,843,532 1.9063 0.58%
2005-06-08 0 4.275 4.275 4.300 4.250 4.300 1,610,000 6,900,500 4.2860 1.876 1.876 1.887 1.865 1.887 3,668,822 1.8808 0.00%
2005-06-07 0 4.275 4.250 4.275 4.275 4.325 1,585,000 6,837,075 4.3136 1.876 1.865 1.876 1.876 1.898 3,611,853 1.8930 -1.16%
2005-06-06 0 4.325 4.300 4.325 4.300 4.375 1,236,000 5,341,500 4.3216 1.898 1.887 1.898 1.887 1.920 2,816,562 1.8965 0.00%
2005-06-03 0 4.325 4.300 4.325 4.300 4.350 2,328,000 10,087,982 4.3333 1.898 1.887 1.898 1.887 1.909 5,304,980 1.9016 0.00%
2005-06-02 0 4.325 4.300 4.325 4.275 4.400 1,447,000 6,260,100 4.3263 1.898 1.887 1.898 1.876 1.931 3,297,382 1.8985 0.58%
2005-06-01 0 4.300 4.275 4.325 4.275 4.475 4,630,000 20,424,330 4.4113 1.887 1.876 1.898 1.876 1.964 10,550,712 1.9358 -4.44%
2005-05-31 0 4.500 4.500 4.525 4.275 4.525 17,576,000 77,818,240 4.4275 1.975 1.975 1.986 1.876 1.986 40,051,688 1.9429 5.26%
2005-05-30 0 4.275 4.250 4.275 4.200 4.275 1,986,000 8,399,250 4.2292 1.876 1.865 1.876 1.843 1.876 4,525,640 1.8559 2.40%
2005-05-27 0 4.175 4.150 4.175 4.125 4.175 1,986,000 8,245,900 4.1520 1.832 1.821 1.832 1.810 1.832 4,525,640 1.8220 1.83%
2005-05-26 0 4.100 4.075 4.100 4.075 4.125 2,506,100 10,271,995 4.0988 1.799 1.788 1.799 1.788 1.810 5,710,829 1.7987 0.61%
2005-05-25 0 4.075 4.025 4.075 4.025 4.125 1,294,000 5,263,850 4.0679 1.788 1.766 1.788 1.766 1.810 2,948,730 1.7851 -1.21%
2005-05-24 0 4.125 4.100 4.125 4.100 4.125 542,000 2,234,646 4.1230 1.810 1.799 1.810 1.799 1.810 1,235,094 1.8093 0.00%
2005-05-23 0 4.125 4.125 4.150 4.100 4.125 1,668,000 6,852,750 4.1084 1.810 1.810 1.821 1.799 1.810 3,800,991 1.8029 1.23%
2005-05-20 0 4.075 4.050 4.100 4.025 4.100 1,912,000 7,746,350 4.0514 1.788 1.777 1.799 1.766 1.799 4,357,011 1.7779 -0.61%
2005-05-19 0 4.100 4.075 4.100 4.050 4.150 4,550,000 18,563,450 4.0799 1.799 1.788 1.799 1.777 1.821 10,368,410 1.7904 3.43%
2005-05-18 0 4.025 4.025 4.050 4.000 4.100 3,696,000 14,979,900 4.0530 1.740 1.740 1.750 1.729 1.772 8,551,947 1.7516 -1.83%
2005-05-17 0 4.100 4.025 4.125 3.975 4.125 2,310,500 9,330,163 4.0382 1.772 1.740 1.783 1.718 1.783 5,346,124 1.7452 1.23%
2005-05-13 0 4.050 4.025 4.050 3.975 4.125 5,620,000 22,831,680 4.0626 1.750 1.740 1.750 1.718 1.783 13,003,772 1.7558 -1.22%
2005-05-12 0 4.100 4.100 4.150 4.100 4.250 924,000 3,826,800 4.1416 1.772 1.772 1.794 1.772 1.837 2,137,987 1.7899 -1.80%
2005-05-11 0 4.175 4.125 4.175 4.150 4.200 2,191,500 9,151,913 4.1761 1.804 1.783 1.804 1.794 1.815 5,070,777 1.8048 0.60%
2005-05-10 0 4.150 4.150 4.175 4.125 4.250 3,456,000 14,432,100 4.1760 1.794 1.794 1.804 1.783 1.837 7,996,625 1.8048 0.00%
2005-05-09 0 4.150 4.125 4.150 4.150 4.250 3,060,000 12,872,600 4.2067 1.794 1.783 1.794 1.794 1.837 7,080,345 1.8181 -2.35%
2005-05-06 0 4.250 4.225 4.250 4.225 4.325 2,635,000 11,248,000 4.2687 1.837 1.826 1.837 1.826 1.869 6,096,964 1.8449 -1.73%
2005-05-05 0 4.325 4.300 4.325 4.275 4.375 4,862,000 20,944,900 4.3079 1.869 1.858 1.869 1.848 1.891 11,249,882 1.8618 0.00%
2005-05-04 0 4.325 4.300 4.350 4.300 4.350 3,978,000 17,237,700 4.3333 1.869 1.858 1.880 1.858 1.880 9,204,449 1.8728 0.00%
2005-05-03 0 4.325 4.325 4.350 4.275 4.400 4,536,000 19,735,200 4.3508 1.869 1.869 1.880 1.848 1.902 10,495,571 1.8803 0.00%
2005-04-29 0 4.325 4.300 4.325 4.275 4.325 9,567,000 41,068,900 4.2928 1.869 1.858 1.869 1.848 1.869 22,136,492 1.8553 -1.14%
2005-04-28 0 4.375 4.375 4.400 4.300 4.450 10,686,000 46,930,200 4.3917 1.891 1.891 1.902 1.858 1.923 24,725,677 1.8980 0.57%
2005-04-27 0 4.350 4.325 4.350 4.200 4.375 13,202,000 56,716,670 4.2961 1.880 1.869 1.880 1.815 1.891 30,547,294 1.8567 2.96%
2005-04-26 0 4.225 4.225 4.250 4.175 4.300 17,719,000 74,922,875 4.2284 1.826 1.826 1.837 1.804 1.858 40,998,902 1.8274 -0.59%
2005-04-25 0 4.250 4.200 4.250 4.050 4.250 11,324,000 47,312,300 4.1781 1.837 1.815 1.837 1.750 1.837 26,201,906 1.8057 3.66%
2005-04-22 0 4.100 4.075 4.125 3.975 4.125 8,494,000 34,563,250 4.0691 1.772 1.761 1.783 1.718 1.783 19,653,743 1.7586 3.14%
2005-04-21 0 3.975 3.975 4.000 3.800 3.975 5,782,000 22,459,900 3.8845 1.718 1.718 1.729 1.642 1.718 13,378,614 1.6788 3.92%
2005-04-20 0 3.825 3.800 3.850 3.750 3.950 8,344,000 31,978,850 3.8326 1.653 1.642 1.664 1.621 1.707 19,306,668 1.6564 -2.55%
2005-04-19 0 3.925 3.900 3.925 3.750 3.925 3,590,000 13,833,150 3.8532 1.696 1.686 1.696 1.621 1.696 8,306,680 1.6653 3.29%
2005-04-18 0 3.800 3.775 3.800 3.775 3.850 7,044,000 26,800,950 3.8048 1.642 1.631 1.642 1.631 1.664 16,298,678 1.6444 -4.40%
2005-04-15 0 3.975 3.975 4.000 3.950 4.025 6,256,000 24,827,100 3.9685 1.718 1.718 1.729 1.707 1.740 14,475,373 1.7151 -1.85%
2005-04-14 0 4.050 4.050 4.075 4.000 4.100 6,382,000 25,878,550 4.0549 1.750 1.750 1.761 1.729 1.772 14,766,917 1.7525 -1.22%
2005-04-13 0 4.100 4.075 4.100 4.025 4.100 5,611,500 22,760,375 4.0560 1.772 1.761 1.772 1.740 1.772 12,984,104 1.7529 0.61%
2005-04-12 0 4.075 4.050 4.075 4.000 4.075 8,888,000 35,971,150 4.0472 1.761 1.750 1.761 1.729 1.761 20,565,396 1.7491 1.87%
2005-04-11 0 4.000 4.000 4.050 3.975 4.100 9,092,000 36,587,350 4.0241 1.729 1.729 1.750 1.718 1.772 21,037,419 1.7392 0.00%
2005-04-08 0 4.000 3.975 4.000 3.925 4.025 5,965,600 23,716,190 3.9755 1.729 1.718 1.729 1.696 1.740 13,803,434 1.7181 0.63%
2005-04-07 0 3.975 3.975 4.000 3.875 4.000 13,118,000 51,815,100 3.9499 1.718 1.718 1.729 1.675 1.729 30,352,932 1.7071 2.58%
2005-04-06 0 3.875 3.850 3.875 3.650 3.950 9,678,000 36,799,750 3.8024 1.675 1.664 1.675 1.577 1.707 22,393,328 1.6433 6.90%
2005-04-04 0 3.625 3.625 3.650 3.550 3.700 20,164,064 72,959,674 3.6183 1.567 1.567 1.577 1.534 1.599 46,656,385 1.5638 -0.68%
2005-04-01 0 3.650 3.625 3.650 3.550 3.725 12,102,500 43,913,563 3.6285 1.577 1.567 1.577 1.534 1.610 28,003,229 1.5682 -0.68%
2005-03-31 0 3.675 3.650 3.675 3.650 3.775 5,391,200 20,027,110 3.7148 1.588 1.577 1.588 1.577 1.631 12,474,366 1.6055 0.68%
2005-03-30 0 3.650 3.650 3.675 3.525 3.700 13,540,000 49,079,550 3.6248 1.577 1.577 1.588 1.523 1.599 31,329,372 1.5666 -1.35%
2005-03-29 0 3.700 3.675 3.700 3.650 3.775 6,156,000 22,844,500 3.7109 1.599 1.588 1.599 1.577 1.631 14,243,989 1.6038 -1.99%
2005-03-24 0 3.775 3.750 3.775 3.725 3.800 4,128,000 15,567,300 3.7711 1.631 1.621 1.631 1.610 1.642 9,551,525 1.6298 -0.66%
2005-03-23 0 3.800 3.775 3.800 3.775 3.850 3,014,000 11,464,700 3.8038 1.642 1.631 1.642 1.631 1.664 6,973,909 1.6439 -1.30%
2005-03-22 0 3.850 3.825 3.850 3.800 3.900 7,770,000 29,861,300 3.8432 1.664 1.653 1.664 1.642 1.686 17,978,524 1.6609 -1.28%
2005-03-21 0 3.900 3.900 3.925 3.875 3.950 2,874,000 11,222,950 3.9050 1.686 1.686 1.696 1.675 1.707 6,649,972 1.6877 0.65%
2005-03-18 0 3.875 3.850 3.900 3.850 3.950 4,188,000 16,336,150 3.9007 1.675 1.664 1.686 1.664 1.707 9,690,355 1.6858 0.00%
2005-03-17 0 3.875 3.850 3.875 3.800 4.050 10,072,000 38,921,150 3.8643 1.675 1.664 1.675 1.642 1.750 23,304,980 1.6701 -2.52%
2005-03-16 0 3.975 3.975 4.000 3.975 4.000 3,224,000 12,897,000 4.0003 1.718 1.718 1.729 1.718 1.729 7,459,815 1.7289 -1.24%
2005-03-15 0 4.025 4.000 4.025 4.000 4.050 3,501,200 14,056,770 4.0148 1.740 1.729 1.740 1.729 1.750 8,101,211 1.7351 1.26%
2005-03-14 0 3.975 3.975 4.000 3.950 4.125 5,690,000 22,932,562 4.0303 1.718 1.718 1.729 1.707 1.783 13,165,740 1.7418 -3.05%
2005-03-11 0 4.100 4.100 4.125 4.100 4.200 4,782,000 19,758,600 4.1319 1.772 1.772 1.783 1.772 1.815 11,064,775 1.7857 -1.80%
2005-03-10 0 4.175 4.150 4.175 4.100 4.200 4,022,000 16,755,750 4.1660 1.804 1.794 1.804 1.772 1.815 9,306,258 1.8005 0.00%
2005-03-09 0 4.175 4.150 4.175 4.125 4.200 5,927,000 24,663,400 4.1612 1.804 1.794 1.804 1.783 1.815 13,714,120 1.7984 0.60%
2005-03-08 0 4.150 4.125 4.175 4.150 4.225 2,108,000 8,770,150 4.1604 1.794 1.783 1.804 1.794 1.826 4,877,571 1.7981 0.00%
2005-03-07 0 4.150 4.125 4.150 4.125 4.175 8,276,000 34,281,450 4.1423 1.794 1.783 1.794 1.783 1.804 19,149,326 1.7902 1.22%
2005-03-04 0 4.100 4.075 4.100 4.075 4.200 4,432,294 18,341,465 4.1381 1.772 1.761 1.772 1.761 1.815 10,255,612 1.7884 -0.61%
2005-03-03 0 4.125 4.125 4.150 4.100 4.175 4,476,000 18,474,450 4.1274 1.783 1.783 1.794 1.772 1.804 10,356,741 1.7838 -0.60%
2005-03-02 0 4.150 4.150 4.175 4.125 4.325 10,342,746 43,730,734 4.2282 1.794 1.794 1.804 1.783 1.869 23,931,443 1.8273 -4.60%
2005-03-01 0 4.350 4.325 4.350 4.075 4.375 21,619,109 90,713,816 4.1960 1.880 1.869 1.880 1.761 1.891 50,023,124 1.8134 4.82%
2005-02-28 0 4.150 4.125 4.175 3.925 4.175 17,485,000 71,799,150 4.1063 1.794 1.783 1.804 1.696 1.804 40,457,464 1.7747 5.73%
2005-02-25 0 3.925 3.900 3.925 3.850 3.950 6,782,000 26,565,650 3.9171 1.696 1.686 1.696 1.664 1.707 15,692,452 1.6929 -0.63%
2005-02-24 0 3.950 3.925 3.950 3.900 3.975 1,364,000 5,367,250 3.9349 1.707 1.696 1.707 1.686 1.718 3,156,076 1.7006 0.64%
2005-02-23 0 3.925 3.900 3.925 3.900 3.975 3,883,000 15,304,825 3.9415 1.696 1.686 1.696 1.686 1.718 8,984,634 1.7034 -1.26%
2005-02-22 0 3.975 3.950 3.975 3.950 4.000 6,836,000 27,124,402 3.9679 1.718 1.707 1.718 1.707 1.729 15,817,399 1.7148 1.27%
2005-02-21 0 3.925 3.900 3.950 3.900 3.950 11,167,000 43,823,425 3.9244 1.696 1.686 1.707 1.686 1.707 25,838,633 1.6960 0.00%
2005-02-18 0 3.925 3.900 3.925 3.875 3.925 3,374,000 13,137,450 3.8937 1.696 1.686 1.696 1.675 1.696 7,806,891 1.6828 1.29%
2005-02-17 0 3.875 3.850 3.875 3.850 3.900 2,562,000 9,916,138 3.8705 1.675 1.664 1.675 1.664 1.686 5,928,054 1.6727 -0.64%
2005-02-16 0 3.900 3.875 3.900 3.825 3.900 3,398,000 13,107,100 3.8573 1.686 1.675 1.686 1.653 1.686 7,862,423 1.6671 1.30%
2005-02-15 0 3.850 3.825 3.850 3.825 3.900 4,398,000 16,933,150 3.8502 1.664 1.653 1.664 1.653 1.686 10,176,261 1.6640 -1.28%
2005-02-14 0 3.900 3.875 3.900 3.875 4.000 6,520,000 25,568,350 3.9215 1.686 1.675 1.686 1.675 1.729 15,086,226 1.6948 -1.27%
2005-02-08 0 3.950 3.925 3.950 3.900 3.950 4,522,000 17,762,000 3.9279 1.707 1.696 1.707 1.686 1.707 10,463,177 1.6976 2.60%
2005-02-07 0 3.850 3.850 3.875 3.850 3.875 2,459,000 9,470,150 3.8512 1.664 1.664 1.675 1.664 1.675 5,689,729 1.6644 0.65%
2005-02-04 0 3.825 3.800 3.825 3.800 3.875 7,298,000 28,031,950 3.8410 1.653 1.642 1.653 1.642 1.675 16,886,393 1.6600 0.66%
2005-02-03 0 3.800 3.775 3.825 3.725 3.825 9,862,000 37,103,336 3.7623 1.642 1.631 1.653 1.610 1.653 22,819,074 1.6260 2.01%
2005-02-02 0 3.725 3.700 3.725 3.625 3.750 9,840,000 36,156,280 3.6744 1.610 1.599 1.610 1.567 1.621 22,768,170 1.5880 -0.67%
2005-02-01 0 3.750 3.750 3.775 3.675 3.800 9,335,000 34,754,575 3.7230 1.621 1.621 1.631 1.588 1.642 21,599,681 1.6090 0.00%
2005-01-31 0 3.750 3.750 3.775 3.750 3.800 2,484,000 9,387,500 3.7792 1.621 1.621 1.631 1.621 1.642 5,747,575 1.6333 0.00%
2005-01-28 0 3.750 3.750 3.775 3.725 3.850 4,372,000 16,518,600 3.7783 1.621 1.621 1.631 1.610 1.664 10,116,101 1.6329 -2.60%
2005-01-27 0 3.850 3.825 3.850 3.775 3.875 3,384,000 12,989,376 3.8385 1.664 1.653 1.664 1.631 1.675 7,830,029 1.6589 1.99%
2005-01-26 0 3.775 3.750 3.800 3.750 3.825 7,405,000 28,067,900 3.7904 1.631 1.621 1.642 1.621 1.653 17,133,973 1.6381 0.00%
2005-01-25 0 3.775 3.775 3.800 3.750 3.825 3,262,500 12,394,850 3.7992 1.631 1.631 1.642 1.621 1.653 7,548,898 1.6419 -0.66%
2005-01-24 0 3.800 3.775 3.800 3.775 3.900 1,506,000 5,741,100 3.8122 1.642 1.631 1.642 1.631 1.686 3,484,641 1.6475 -1.94%
2005-01-21 0 3.875 3.875 3.900 3.850 3.950 2,959,300 11,565,895 3.9083 1.675 1.675 1.686 1.664 1.707 6,847,342 1.6891 -1.27%
2005-01-20 0 3.925 3.925 3.950 3.825 3.975 5,418,000 21,221,200 3.9168 1.696 1.696 1.707 1.653 1.718 12,536,376 1.6928 3.29%
2005-01-19 0 3.800 3.800 3.825 3.775 3.875 4,908,000 18,702,750 3.8107 1.642 1.642 1.653 1.631 1.675 11,356,319 1.6469 0.00%
2005-01-18 0 3.800 3.800 3.825 3.775 3.925 9,828,000 37,776,150 3.8437 1.642 1.642 1.653 1.631 1.696 22,740,404 1.6612 -1.30%
2005-01-17 0 3.850 3.850 3.875 3.825 4.000 5,147,000 19,960,960 3.8782 1.664 1.664 1.675 1.653 1.729 11,909,326 1.6761 -2.53%
2005-01-14 0 3.950 3.950 3.975 3.925 4.100 3,846,000 15,329,850 3.9859 1.707 1.707 1.718 1.696 1.772 8,899,022 1.7226 -3.66%
2005-01-13 0 4.100 4.100 4.125 4.050 4.150 2,676,000 10,971,100 4.0998 1.772 1.772 1.783 1.750 1.794 6,191,832 1.7719 0.61%
2005-01-12 0 4.075 4.025 4.075 3.975 4.075 1,554,000 6,253,560 4.0242 1.761 1.740 1.761 1.718 1.761 3,595,705 1.7392 0.62%
2005-01-11 0 4.050 4.025 4.125 4.000 4.150 7,352,000 29,714,500 4.0417 1.750 1.740 1.783 1.729 1.794 17,011,340 1.7467 -1.22%
2005-01-10 0 4.100 4.075 4.100 4.050 4.100 1,820,000 7,414,500 4.0739 1.772 1.761 1.772 1.750 1.772 4,211,186 1.7607 1.23%
2005-01-07 0 4.050 4.050 4.075 4.000 4.175 8,539,000 34,530,050 4.0438 1.750 1.750 1.761 1.729 1.804 19,757,866 1.7477 -2.99%
2005-01-06 0 4.175 4.175 4.200 4.150 4.225 5,820,000 24,440,800 4.1995 1.804 1.804 1.815 1.794 1.826 13,466,539 1.8149 -0.60%
2005-01-05 0 4.200 4.175 4.200 4.150 4.225 3,144,000 13,129,450 4.1760 1.815 1.804 1.815 1.794 1.826 7,274,708 1.8048 -0.59%
2005-01-04 0 4.225 4.225 4.250 4.150 4.250 1,723,000 7,242,900 4.2037 1.826 1.826 1.837 1.794 1.837 3,986,744 1.8167 0.00%
2005-01-03 0 4.225 4.175 4.225 4.150 4.225 2,518,000 10,554,750 4.1917 1.826 1.804 1.826 1.794 1.826 5,826,245 1.8116 0.00%
2004-12-31 0 4.225 4.200 4.225 4.150 4.225 2,260,000 9,479,450 4.1944 1.826 1.815 1.826 1.794 1.826 5,229,275 1.8128 0.60%
2004-12-30 0 4.200 4.200 4.225 4.175 4.225 1,815,000 7,620,700 4.1987 1.815 1.815 1.826 1.804 1.826 4,199,617 1.8146 0.00%
2004-12-29 0 4.200 4.175 4.200 4.150 4.225 4,674,000 19,605,650 4.1946 1.815 1.804 1.815 1.794 1.826 10,814,881 1.8128 1.20%
2004-12-28 0 4.150 4.150 4.175 4.100 4.175 892,000 3,694,400 4.1417 1.794 1.794 1.804 1.772 1.804 2,063,944 1.7900 1.22%
2004-12-24 0 4.100 4.100 4.125 4.100 4.200 648,000 2,676,000 4.1296 1.772 1.772 1.783 1.772 1.815 1,499,367 1.7848 -1.80%
2004-12-23 0 4.175 4.150 4.175 4.100 4.175 953,700 3,949,630 4.1414 1.804 1.794 1.804 1.772 1.804 2,206,708 1.7898 1.83%
2004-12-22 0 4.100 4.050 4.125 4.050 4.175 3,347,500 13,802,522 4.1232 1.772 1.750 1.783 1.750 1.804 7,745,574 1.7820 0.00%
2004-12-21 0 4.100 4.100 4.125 4.075 4.200 1,592,000 6,584,900 4.1362 1.772 1.772 1.783 1.761 1.815 3,683,631 1.7876 -1.20%
2004-12-20 0 4.150 4.150 4.175 4.000 4.175 4,101,000 16,733,850 4.0804 1.794 1.794 1.804 1.729 1.804 9,489,051 1.7635 1.84%
2004-12-17 0 4.075 4.050 4.125 3.975 4.125 7,588,000 30,778,048 4.0561 1.761 1.750 1.783 1.718 1.783 17,557,406 1.7530 -0.61%
2004-12-16 0 4.100 4.075 4.100 4.100 4.150 2,224,000 9,154,900 4.1164 1.772 1.761 1.772 1.772 1.794 5,145,977 1.7790 0.00%
2004-12-15 0 4.100 4.100 4.125 4.100 4.175 6,154,000 25,450,600 4.1356 1.772 1.772 1.783 1.772 1.804 14,239,361 1.7873 1.23%
2004-12-14 0 4.050 4.050 4.100 4.050 4.200 4,278,500 17,714,325 4.1403 1.750 1.750 1.772 1.750 1.815 9,899,758 1.7894 -3.57%
2004-12-13 0 4.200 4.150 4.200 4.100 4.200 2,150,000 8,954,650 4.1650 1.815 1.794 1.815 1.772 1.815 4,974,753 1.8000 0.00%
2004-12-10 0 4.200 4.150 4.200 4.075 4.200 3,040,000 12,605,000 4.1464 1.815 1.794 1.815 1.761 1.815 7,034,069 1.7920 1.82%
2004-12-09 0 4.125 4.125 4.175 4.050 4.175 7,702,000 31,665,530 4.1113 1.783 1.783 1.804 1.750 1.804 17,821,183 1.7768 1.23%
2004-12-08 0 4.075 4.050 4.100 4.050 4.175 6,108,400 25,056,012 4.1019 1.761 1.750 1.772 1.750 1.804 14,133,850 1.7728 -2.98%
2004-12-07 0 4.200 4.200 4.225 4.150 4.225 3,808,400 15,954,190 4.1892 1.815 1.815 1.826 1.794 1.826 8,812,022 1.8105 0.60%
2004-12-06 0 4.175 4.150 4.175 4.075 4.175 6,438,300 26,620,958 4.1348 1.804 1.794 1.804 1.761 1.804 14,897,186 1.7870 1.83%
2004-12-03 0 4.100 4.100 4.125 4.050 4.150 14,009,300 57,510,790 4.1052 1.772 1.772 1.783 1.750 1.794 32,415,256 1.7742 -0.61%
2004-12-02 0 4.125 4.125 4.150 4.075 4.375 20,794,000 86,059,558 4.1387 1.783 1.783 1.794 1.761 1.891 48,113,955 1.7887 -3.51%
2004-12-01 0 4.275 4.250 4.300 4.250 4.400 4,306,000 18,507,850 4.2982 1.848 1.837 1.858 1.837 1.902 9,963,388 1.8576 -1.72%
2004-11-30 0 4.350 4.350 4.375 4.350 4.450 5,121,000 22,482,350 4.3902 1.880 1.880 1.891 1.880 1.923 11,849,166 1.8974 -2.25%
2004-11-29 0 4.450 4.450 4.475 4.450 4.525 1,830,000 8,185,100 4.4727 1.923 1.923 1.934 1.923 1.956 4,234,324 1.9330 -0.56%
2004-11-26 0 4.475 4.450 4.475 4.450 4.525 1,510,000 6,745,750 4.4674 1.934 1.923 1.934 1.923 1.956 3,493,896 1.9307 0.56%
2004-11-25 0 4.450 4.425 4.450 4.425 4.600 4,466,000 19,958,950 4.4691 1.923 1.912 1.923 1.912 1.988 10,333,602 1.9315 -2.73%
2004-11-24 0 4.575 4.550 4.575 4.525 4.650 1,330,000 6,068,500 4.5628 1.977 1.966 1.977 1.956 2.010 3,077,405 1.9720 -1.08%
2004-11-23 0 4.625 4.575 4.625 4.525 4.625 1,892,000 8,684,550 4.5901 1.999 1.977 1.999 1.956 1.999 4,377,782 1.9838 2.21%
2004-11-22 0 4.525 4.525 4.575 4.525 4.600 1,981,000 9,026,300 4.5564 1.956 1.956 1.977 1.956 1.988 4,583,714 1.9692 -1.63%
2004-11-19 0 4.600 4.525 4.575 4.475 4.600 7,342,000 33,412,268 4.5508 1.988 1.956 1.977 1.934 1.988 16,988,201 1.9668 2.22%
2004-11-18 0 4.500 4.500 4.525 4.475 4.600 5,646,000 25,724,000 4.5561 1.945 1.945 1.956 1.934 1.988 13,063,932 1.9691 -1.10%
2004-11-17 0 4.550 4.550 4.575 4.500 4.550 2,139,000 9,687,300 4.5289 1.966 1.966 1.977 1.945 1.966 4,949,300 1.9573 1.68%
2004-11-16 0 4.475 4.450 4.475 4.450 4.625 2,966,000 13,431,700 4.5286 1.934 1.923 1.934 1.923 1.999 6,862,845 1.9572 -2.72%
2004-11-15 0 4.600 4.600 4.625 4.500 4.650 3,781,000 17,347,893 4.5882 1.988 1.988 1.999 1.945 2.010 8,748,623 1.9829 2.79%
2004-11-12 0 4.475 4.450 4.475 4.400 4.625 9,952,000 44,570,650 4.4786 1.934 1.923 1.934 1.902 1.999 23,027,320 1.9356 -1.65%
2004-11-11 0 4.550 4.525 4.550 4.525 4.725 4,716,000 21,636,000 4.5878 1.966 1.956 1.966 1.956 2.042 10,912,062 1.9828 -3.70%
2004-11-10 0 4.725 4.700 4.725 4.650 4.775 2,616,000 12,348,900 4.7205 2.042 2.031 2.042 2.010 2.064 6,053,001 2.0401 1.61%
2004-11-09 0 4.650 4.625 4.650 4.625 4.700 1,942,000 9,047,046 4.6586 2.010 1.999 2.010 1.999 2.031 4,493,474 2.0134 -1.06%
2004-11-08 0 4.700 4.675 4.700 4.675 4.725 3,532,000 16,593,200 4.6980 2.031 2.020 2.031 2.020 2.042 8,172,477 2.0304 -0.53%
2004-11-05 0 4.725 4.650 4.725 4.625 4.800 7,796,000 36,774,150 4.7171 2.042 2.010 2.042 1.999 2.074 18,038,684 2.0386 2.16%
2004-11-04 0 4.625 4.600 4.625 4.600 4.625 3,100,000 14,281,350 4.6069 1.999 1.988 1.999 1.988 1.999 7,172,899 1.9910 0.54%
2004-11-03 0 4.600 4.575 4.600 4.575 4.600 2,178,000 9,979,750 4.5821 1.988 1.977 1.988 1.977 1.988 5,039,540 1.9803 0.55%
2004-11-02 0 4.575 4.550 4.575 4.475 4.600 6,480,000 29,559,050 4.5616 1.977 1.966 1.977 1.934 1.988 14,993,673 1.9714 3.39%
2004-11-01 0 4.425 4.375 4.425 4.325 4.525 9,226,000 40,900,820 4.4332 1.912 1.891 1.912 1.869 1.956 21,347,473 1.9160 -0.56%
2004-10-29 0 4.450 4.425 4.475 4.400 4.500 6,768,000 30,207,850 4.4633 1.923 1.912 1.934 1.902 1.945 15,660,058 1.9290 -2.20%
2004-10-28 0 4.550 4.550 4.575 4.475 4.625 5,854,000 26,682,600 4.5580 1.966 1.966 1.977 1.934 1.999 13,545,210 1.9699 2.82%
2004-10-27 0 4.425 4.425 4.450 4.375 4.500 3,100,000 13,794,000 4.4497 1.912 1.912 1.923 1.891 1.945 7,172,899 1.9231 1.72%
2004-10-26 0 4.350 4.325 4.375 4.325 4.400 3,410,000 14,836,606 4.3509 1.880 1.869 1.891 1.869 1.902 7,890,189 1.8804 0.00%
2004-10-25 0 4.350 4.325 4.350 4.300 4.400 2,398,000 10,473,400 4.3676 1.880 1.869 1.880 1.858 1.902 5,548,584 1.8876 -2.25%
2004-10-21 0 4.450 4.425 4.450 4.375 4.625 9,514,000 42,673,840 4.4854 1.923 1.912 1.923 1.891 1.999 22,013,858 1.9385 -3.78%
2004-10-20 0 4.625 4.575 4.625 4.550 4.625 7,397,000 33,975,825 4.5932 1.999 1.977 1.999 1.966 1.999 17,115,463 1.9851 0.54%
2004-10-19 0 4.600 4.575 4.600 4.550 4.675 5,766,000 26,543,300 4.6034 1.988 1.977 1.988 1.966 2.020 13,341,592 1.9895 -0.54%
2004-10-18 0 4.625 4.600 4.675 4.575 4.650 6,728,000 30,917,700 4.5954 1.999 1.988 2.020 1.977 2.010 15,567,505 1.9860 1.65%
2004-10-15 0 4.550 4.575 4.600 4.525 4.675 8,012,000 36,770,500 4.5894 1.966 1.977 1.988 1.956 2.020 18,538,473 1.9835 -3.19%
2004-10-14 0 4.700 4.675 4.700 4.500 4.700 4,202,000 19,384,100 4.6131 2.031 2.020 2.031 1.945 2.031 9,722,749 1.9937 1.08%
2004-10-13 0 4.650 4.650 4.675 4.625 4.775 11,478,000 53,924,040 4.6980 2.010 2.010 2.020 1.999 2.064 26,558,237 2.0304 -1.06%
2004-10-12 0 4.700 4.675 4.700 4.625 4.750 4,700,000 22,036,250 4.6886 2.031 2.020 2.031 1.999 2.053 10,875,040 2.0263 -0.53%
2004-10-11 0 4.725 4.700 4.725 4.675 4.750 8,250,000 38,847,250 4.7088 2.042 2.031 2.042 2.020 2.053 19,089,167 2.0350 1.07%
2004-10-08 0 4.675 4.650 4.675 4.625 4.750 10,222,365 47,929,320 4.6887 2.020 2.010 2.020 1.999 2.053 23,652,901 2.0264 0.00%
2004-10-07 0 4.675 4.650 4.675 4.525 4.700 6,478,000 30,139,750 4.6526 2.020 2.010 2.020 1.956 2.031 14,989,045 2.0108 2.75%
2004-10-06 0 4.550 4.500 4.550 4.500 4.675 5,270,000 24,246,400 4.6008 1.966 1.945 1.966 1.945 2.020 12,193,928 1.9884 -0.55%
2004-10-05 0 4.575 4.575 4.600 4.450 4.600 7,627,000 34,632,558 4.5408 1.977 1.977 1.988 1.923 1.988 17,647,645 1.9624 1.10%
2004-10-04 0 4.525 4.525 4.550 4.450 4.550 9,624,000 43,329,150 4.5022 1.956 1.956 1.966 1.923 1.966 22,268,381 1.9458 1.12%
2004-09-30 0 4.475 4.450 4.475 4.325 4.525 13,966,000 62,359,700 4.4651 1.934 1.923 1.934 1.869 1.956 32,315,067 1.9297 3.47%
2004-09-28 0 4.325 4.300 4.325 4.225 4.350 6,267,000 26,876,350 4.2886 1.869 1.858 1.869 1.826 1.880 14,500,825 1.8534 1.17%
2004-09-27 0 4.275 4.275 4.300 4.225 4.325 4,792,000 20,397,350 4.2565 1.848 1.848 1.858 1.826 1.869 11,087,914 1.8396 -0.58%
2004-09-24 0 4.300 4.300 4.325 4.175 4.375 9,120,000 38,838,750 4.2586 1.858 1.858 1.869 1.804 1.891 21,102,206 1.8405 -1.71%
2004-09-23 0 4.375 4.375 4.400 4.300 4.425 8,824,000 38,435,310 4.3558 1.891 1.891 1.902 1.858 1.912 20,417,310 1.8825 -1.69%
2004-09-22 0 4.450 4.450 4.475 4.325 4.550 15,439,000 68,576,100 4.4417 1.923 1.923 1.934 1.869 1.966 35,723,351 1.9196 -1.11%
2004-09-21 0 4.500 4.475 4.500 4.325 4.525 23,084,000 102,517,100 4.4410 1.945 1.934 1.945 1.869 1.956 53,412,645 1.9193 2.86%
2004-09-20 0 4.375 4.350 4.400 4.300 4.425 16,748,800 73,239,930 4.3728 1.891 1.880 1.902 1.858 1.912 38,754,016 1.8899 2.94%
2004-09-17 0 4.250 4.225 4.250 4.175 4.275 3,618,000 15,327,800 4.2365 1.837 1.826 1.837 1.804 1.848 8,371,467 1.8310 0.59%
2004-09-16 0 4.225 4.200 4.225 4.150 4.225 8,294,000 34,730,650 4.1874 1.826 1.815 1.826 1.794 1.826 19,190,976 1.8097 1.81%
2004-09-15 0 4.175 4.150 4.175 4.125 4.225 6,992,000 29,127,600 4.1658 1.794 1.783 1.794 1.772 1.815 16,275,818 1.7896 0.00%
2004-09-14 0 4.175 4.175 4.200 4.150 4.250 3,941,000 16,541,400 4.1973 1.794 1.794 1.804 1.783 1.826 9,173,770 1.8031 -1.18%
2004-09-13 0 4.225 4.225 4.250 4.225 4.300 3,782,000 16,074,070 4.2502 1.815 1.815 1.826 1.815 1.847 8,803,653 1.8258 0.00%
2004-09-10 0 4.225 4.200 4.225 4.175 4.275 5,624,000 23,727,500 4.2190 1.815 1.804 1.815 1.794 1.837 13,091,419 1.8124 -1.74%
2004-09-09 0 4.300 4.275 4.300 4.300 4.375 3,593,900 15,594,028 4.3390 1.847 1.837 1.847 1.847 1.879 8,365,798 1.8640 -1.15%
2004-09-08 0 4.350 4.325 4.350 4.300 4.400 4,376,000 19,018,800 4.3462 1.869 1.858 1.869 1.847 1.890 10,186,353 1.8671 0.00%
2004-09-07 0 4.350 4.275 4.300 4.275 4.350 2,410,000 10,390,800 4.3115 1.869 1.837 1.847 1.837 1.869 5,609,943 1.8522 0.58%
2004-09-06 0 4.325 4.300 4.325 4.200 4.325 3,784,000 16,238,050 4.2912 1.858 1.847 1.858 1.804 1.858 8,808,309 1.8435 1.17%
2004-09-03 0 4.275 4.225 4.300 4.175 4.350 3,192,000 13,543,100 4.2428 1.837 1.815 1.847 1.794 1.869 7,430,265 1.8227 -1.72%
2004-09-02 0 4.350 4.275 4.350 4.175 4.350 15,357,500 65,916,438 4.2921 1.869 1.837 1.869 1.794 1.869 35,748,838 1.8439 2.35%
2004-09-01 0 4.250 4.225 4.250 4.100 4.275 11,640,000 48,766,050 4.1895 1.826 1.815 1.826 1.761 1.837 27,095,326 1.7998 3.03%
2004-08-31 0 4.125 4.100 4.125 4.100 4.150 6,472,000 26,611,100 4.1117 1.772 1.761 1.772 1.761 1.783 15,065,374 1.7664 0.00%
2004-08-30 0 4.125 4.125 4.150 3.925 4.175 10,229,000 41,423,750 4.0496 1.772 1.772 1.783 1.686 1.794 23,810,833 1.7397 4.43%
2004-08-27 0 3.950 3.925 3.950 3.900 3.975 3,346,000 13,196,600 3.9440 1.697 1.686 1.697 1.675 1.708 7,788,742 1.6943 0.00%
2004-08-26 0 3.950 3.950 3.975 3.875 4.000 8,766,600 34,531,390 3.9390 1.697 1.697 1.708 1.665 1.718 20,406,691 1.6922 1.28%
2004-08-25 0 3.900 3.875 3.900 3.775 3.925 6,514,200 25,257,290 3.8773 1.675 1.665 1.675 1.622 1.686 15,163,606 1.6657 3.31%
2004-08-24 0 3.775 3.750 3.800 3.700 3.800 2,748,000 10,300,900 3.7485 1.622 1.611 1.632 1.589 1.632 6,396,732 1.6103 -0.66%
2004-08-23 0 3.800 3.775 3.800 3.800 3.900 930,600 3,546,965 3.8115 1.632 1.622 1.632 1.632 1.675 2,166,229 1.6374 -1.94%
2004-08-20 0 3.875 3.850 3.875 3.850 3.900 2,264,000 8,791,450 3.8831 1.665 1.654 1.665 1.654 1.675 5,270,088 1.6682 0.00%
2004-08-19 0 3.875 3.850 3.875 3.850 3.925 3,486,000 13,540,900 3.8844 1.665 1.654 1.665 1.654 1.686 8,114,631 1.6687 -0.64%
2004-08-18 0 3.900 3.875 3.900 3.850 3.900 4,267,000 16,575,950 3.8847 1.675 1.665 1.675 1.654 1.675 9,932,625 1.6688 1.30%
2004-08-17 0 3.850 3.825 3.875 3.700 3.900 9,196,000 35,090,350 3.8158 1.654 1.643 1.665 1.589 1.675 21,406,239 1.6393 3.36%
2004-08-16 0 3.725 3.700 3.725 3.625 3.750 7,208,000 26,648,450 3.6971 1.600 1.589 1.600 1.557 1.611 16,778,618 1.5882 -0.67%
2004-08-13 0 3.750 3.700 3.725 3.550 3.750 11,576,000 42,215,650 3.6468 1.611 1.589 1.600 1.525 1.611 26,946,349 1.5667 3.45%
2004-08-12 0 3.625 3.600 3.625 3.350 3.625 15,368,000 53,463,568 3.4789 1.557 1.547 1.557 1.439 1.557 35,773,280 1.4945 5.07%
2004-08-11 0 3.450 3.450 3.475 3.425 3.600 13,396,000 46,674,820 3.4842 1.482 1.482 1.493 1.471 1.547 31,182,903 1.4968 -4.17%
2004-08-10 0 3.600 3.575 3.600 3.575 3.750 8,524,000 31,141,200 3.6534 1.547 1.536 1.547 1.536 1.611 19,841,973 1.5695 -2.70%
2004-08-09 0 3.700 3.700 3.725 3.675 3.825 5,512,000 20,677,772 3.7514 1.589 1.589 1.600 1.579 1.643 12,830,708 1.6116 -3.27%
2004-08-06 0 3.825 3.800 3.825 3.800 3.875 5,580,000 21,536,500 3.8596 1.643 1.632 1.643 1.632 1.665 12,988,997 1.6581 -1.92%
2004-08-05 0 3.900 3.875 3.900 3.850 3.925 6,884,000 26,789,750 3.8916 1.675 1.665 1.675 1.654 1.686 16,024,418 1.6718 0.00%
2004-08-04 0 3.900 3.875 3.900 3.750 3.900 4,528,000 17,392,400 3.8411 1.675 1.665 1.675 1.611 1.675 10,540,175 1.6501 1.96%
2004-08-03 0 3.825 3.800 3.825 3.800 3.975 5,034,000 19,346,900 3.8432 1.643 1.632 1.643 1.632 1.708 11,718,030 1.6510 -1.92%
2004-08-02 0 3.900 3.875 3.900 3.875 4.000 8,472,000 33,081,350 3.9048 1.675 1.665 1.675 1.665 1.718 19,720,928 1.6775 -2.50%
2004-07-30 0 4.000 4.000 4.025 3.975 4.075 7,343,200 29,617,990 4.0334 1.718 1.718 1.729 1.708 1.751 17,093,333 1.7327 -0.62%
2004-07-29 0 4.025 4.025 4.050 4.000 4.075 8,579,000 34,610,550 4.0343 1.729 1.729 1.740 1.718 1.751 19,970,000 1.7331 -1.83%
2004-07-28 0 4.100 4.100 4.125 4.075 4.125 4,274,000 17,493,700 4.0931 1.761 1.761 1.772 1.751 1.772 9,948,920 1.7584 0.00%
2004-07-27 0 4.100 4.075 4.100 4.025 4.150 12,169,464 49,753,066 4.0884 1.761 1.751 1.761 1.729 1.783 28,327,801 1.7563 -1.20%
2004-07-26 0 4.150 4.125 4.150 4.050 4.200 4,942,400 20,441,530 4.1360 1.783 1.772 1.783 1.740 1.804 11,504,806 1.7768 -0.60%
2004-07-23 0 4.175 4.175 4.200 4.150 4.200 4,922,000 20,525,000 4.1701 1.794 1.794 1.804 1.783 1.804 11,457,319 1.7914 -0.60%
2004-07-22 0 4.200 4.175 4.200 4.125 4.275 6,588,000 27,563,750 4.1839 1.804 1.794 1.804 1.772 1.837 15,335,396 1.7974 -2.33%
2004-07-21 0 4.300 4.275 4.300 4.250 4.325 5,256,000 22,505,550 4.2819 1.847 1.837 1.847 1.826 1.858 12,234,797 1.8395 1.18%
2004-07-20 0 4.250 4.200 4.250 4.175 4.250 3,636,000 15,336,400 4.2179 1.826 1.804 1.826 1.794 1.826 8,463,798 1.8120 0.59%
2004-07-19 0 4.225 4.200 4.225 4.150 4.225 5,592,000 23,440,388 4.1918 1.815 1.804 1.815 1.783 1.815 13,016,930 1.8008 1.81%
2004-07-16 0 4.150 4.150 4.175 4.100 4.175 4,240,000 17,588,200 4.1482 1.783 1.783 1.794 1.761 1.794 9,869,775 1.7820 1.22%
2004-07-15 0 4.100 4.075 4.100 4.000 4.125 6,064,000 24,729,900 4.0781 1.761 1.751 1.761 1.718 1.772 14,115,641 1.7520 -0.61%
2004-07-14 0 4.125 4.125 4.150 4.050 4.225 3,048,000 12,531,750 4.1115 1.772 1.772 1.783 1.740 1.815 7,095,065 1.7663 -1.79%
2004-07-13 0 4.200 4.175 4.200 4.100 4.200 5,307,700 22,094,893 4.1628 1.804 1.794 1.804 1.761 1.804 12,355,143 1.7883 1.20%
2004-07-12 0 4.150 4.125 4.150 4.100 4.175 7,695,000 31,820,850 4.1353 1.783 1.772 1.783 1.761 1.794 17,912,245 1.7765 1.84%
2004-07-09 0 4.075 4.050 4.075 4.025 4.175 19,342,000 78,835,650 4.0759 1.751 1.740 1.751 1.729 1.794 45,023,866 1.7510 -2.98%
2004-07-08 0 4.200 4.200 4.225 4.175 4.350 4,222,000 18,025,450 4.2694 1.804 1.804 1.815 1.794 1.869 9,827,875 1.8341 -4.00%
2004-07-07 0 4.375 4.350 4.375 4.300 4.450 4,184,000 18,344,500 4.3844 1.879 1.869 1.879 1.847 1.912 9,739,420 1.8835 -0.57%
2004-07-06 0 4.400 4.350 4.375 4.275 4.400 3,536,000 15,411,800 4.3585 1.890 1.869 1.879 1.837 1.890 8,231,020 1.8724 2.92%
2004-07-05 0 4.275 4.250 4.275 4.275 4.425 3,462,000 15,017,150 4.3377 1.837 1.826 1.837 1.837 1.901 8,058,765 1.8635 -2.29%
2004-07-02 0 4.375 4.375 4.400 4.300 4.475 3,608,000 15,820,400 4.3848 1.879 1.879 1.890 1.847 1.922 8,398,620 1.8837 -0.57%
2004-06-30 0 4.400 4.375 4.400 4.375 4.450 6,614,000 29,081,866 4.3970 1.890 1.879 1.890 1.879 1.912 15,395,918 1.8889 1.15%
2004-06-29 0 4.350 4.350 4.375 4.250 4.375 3,874,000 16,787,000 4.3332 1.869 1.869 1.879 1.826 1.879 9,017,809 1.8615 1.75%
2004-06-28 0 4.275 4.250 4.300 4.200 4.325 5,123,000 21,781,850 4.2518 1.837 1.826 1.847 1.804 1.858 11,925,202 1.8265 1.18%
2004-06-25 0 4.225 4.200 4.225 4.125 4.250 5,227,000 21,934,678 4.1964 1.815 1.804 1.815 1.772 1.826 12,167,291 1.8028 0.00%
2004-06-24 0 4.225 4.225 4.250 4.075 4.300 8,510,000 35,789,900 4.2056 1.815 1.815 1.826 1.751 1.847 19,809,384 1.8067 4.32%
2004-06-23 0 4.050 4.025 4.050 3.950 4.050 3,114,800 12,494,495 4.0113 1.740 1.729 1.740 1.697 1.740 7,250,560 1.7232 2.53%
2004-06-21 0 3.950 3.925 3.950 3.925 4.025 5,102,000 20,309,950 3.9808 1.697 1.686 1.697 1.686 1.729 11,876,319 1.7101 0.00%
2004-06-18 0 3.950 3.950 3.975 3.825 4.150 9,232,000 36,421,900 3.9452 1.697 1.697 1.708 1.643 1.783 21,490,039 1.6948 -4.82%
2004-06-17 0 4.150 4.125 4.150 4.100 4.350 3,034,000 12,659,650 4.1726 1.783 1.772 1.783 1.761 1.869 7,062,476 1.7925 -3.49%
2004-06-16 0 4.300 4.275 4.300 4.225 4.300 3,014,000 12,824,950 4.2551 1.847 1.837 1.847 1.815 1.847 7,015,920 1.8280 2.38%
2004-06-15 0 4.200 4.200 4.225 4.150 4.275 2,482,000 10,451,650 4.2110 1.804 1.804 1.815 1.783 1.837 5,777,543 1.8090 -0.59%
2004-06-14 0 4.225 4.200 4.250 4.200 4.450 2,986,000 12,932,850 4.3312 1.815 1.804 1.826 1.804 1.912 6,950,743 1.8606 -2.31%
2004-06-11 0 4.325 4.325 4.350 4.250 4.350 3,306,000 14,232,200 4.3050 1.858 1.858 1.869 1.826 1.869 7,695,631 1.8494 1.17%
2004-06-10 0 4.275 4.250 4.275 4.200 4.275 2,672,000 11,334,300 4.2419 1.837 1.826 1.837 1.804 1.837 6,219,821 1.8223 -0.58%
2004-06-09 0 4.300 4.300 4.325 4.225 4.325 5,194,000 22,270,600 4.2878 1.847 1.847 1.858 1.815 1.858 12,090,475 1.8420 1.18%
2004-06-08 0 4.250 4.225 4.250 4.075 4.300 15,778,000 66,812,400 4.2345 1.826 1.815 1.826 1.751 1.847 36,727,668 1.8191 3.03%
2004-06-07 0 4.125 4.125 4.150 4.050 4.150 7,156,800 29,476,550 4.1187 1.772 1.772 1.783 1.740 1.783 16,659,436 1.7694 3.13%
2004-06-04 0 4.000 3.975 4.000 3.975 4.025 8,202,000 32,751,700 3.9931 1.718 1.708 1.718 1.708 1.729 19,092,428 1.7154 0.00%
2004-06-03 0 4.000 4.000 4.025 3.950 4.075 14,227,000 56,998,025 4.0063 1.718 1.718 1.729 1.697 1.751 33,117,286 1.7211 -1.23%
2004-06-02 0 4.050 4.025 4.050 4.000 4.125 8,028,000 32,636,200 4.0653 1.740 1.729 1.740 1.718 1.772 18,687,395 1.7464 -0.61%
2004-06-01 0 4.075 4.075 4.100 4.075 4.300 3,514,000 14,772,000 4.2038 1.751 1.751 1.761 1.751 1.847 8,179,809 1.8059 -5.23%
2004-05-31 0 4.300 4.275 4.300 4.150 4.350 3,448,000 14,604,450 4.2356 1.847 1.837 1.847 1.783 1.869 8,026,176 1.8196 1.78%
2004-05-28 0 4.225 4.175 4.225 4.125 4.250 10,620,000 44,611,600 4.2007 1.815 1.794 1.815 1.772 1.826 24,720,994 1.8046 3.05%
2004-05-27 0 4.100 4.100 4.150 4.025 4.175 13,008,000 53,135,650 4.0848 1.761 1.761 1.783 1.729 1.794 30,279,725 1.7548 2.50%
2004-05-25 0 4.000 3.975 4.000 3.950 4.100 10,056,300 40,256,400 4.0031 1.718 1.708 1.718 1.697 1.761 23,408,826 1.7197 0.63%
2004-05-24 0 3.975 3.925 4.000 3.850 4.050 5,925,000 23,521,625 3.9699 1.708 1.686 1.718 1.654 1.740 13,792,080 1.7054 0.00%
2004-05-21 0 3.975 3.950 4.000 3.700 4.025 7,048,200 27,708,020 3.9312 1.708 1.697 1.718 1.589 1.729 16,406,639 1.6888 7.43%
2004-05-20 0 3.700 3.675 3.700 3.600 3.800 4,838,000 17,782,385 3.6756 1.589 1.579 1.589 1.547 1.632 11,261,786 1.5790 -1.33%
2004-05-19 0 3.750 3.725 3.750 3.450 3.775 9,978,000 35,757,650 3.5836 1.611 1.600 1.611 1.482 1.622 23,226,561 1.5395 10.29%
2004-05-18 0 3.400 3.375 3.425 3.100 3.425 8,232,000 27,034,250 3.2840 1.461 1.450 1.471 1.332 1.471 19,162,262 1.4108 8.80%
2004-05-17 0 3.125 3.100 3.125 3.050 3.300 11,873,000 37,441,405 3.1535 1.342 1.332 1.342 1.310 1.418 27,637,698 1.3547 -5.30%
2004-05-14 0 3.300 3.275 3.300 3.250 3.825 19,752,600 69,053,100 3.4959 1.418 1.407 1.418 1.396 1.643 45,979,651 1.5018 -14.29%
2004-05-13 0 3.850 3.825 3.850 3.800 4.075 16,274,000 63,022,850 3.8726 1.654 1.643 1.654 1.632 1.751 37,882,246 1.6637 -6.10%
2004-05-12 0 4.100 4.100 4.125 4.075 4.175 8,150,000 33,475,000 4.1074 1.761 1.761 1.772 1.751 1.794 18,971,384 1.7645 0.61%
2004-05-11 0 4.075 4.050 4.100 4.000 4.125 6,854,000 27,844,950 4.0626 1.751 1.740 1.761 1.718 1.772 15,954,585 1.7453 -0.61%
2004-05-10 0 4.100 4.050 4.075 3.975 4.225 14,782,000 60,192,900 4.0720 1.761 1.740 1.751 1.708 1.815 34,409,202 1.7493 -4.09%
2004-05-07 0 4.275 4.200 4.225 4.225 4.350 3,168,000 13,545,800 4.2758 1.837 1.804 1.815 1.815 1.869 7,374,398 1.8369 -2.29%
2004-05-06 0 4.375 4.350 4.375 4.275 4.450 10,613,062 46,118,864 4.3455 1.879 1.869 1.879 1.837 1.912 24,704,843 1.8668 3.55%
2004-05-05 0 4.225 4.200 4.250 4.200 4.375 7,136,000 30,345,046 4.2524 1.815 1.804 1.826 1.804 1.879 16,611,018 1.8268 -2.87%
2004-05-04 0 4.350 4.350 4.375 4.275 4.400 12,220,000 52,968,050 4.3345 1.869 1.869 1.879 1.837 1.890 28,445,437 1.8621 2.96%
2004-05-03 0 4.225 4.200 4.225 4.125 4.250 8,948,000 37,487,000 4.1894 1.815 1.804 1.815 1.772 1.826 20,828,950 1.7998 1.20%
2004-04-30 0 4.175 4.150 4.175 4.150 4.350 30,334,000 128,167,700 4.2252 1.794 1.783 1.794 1.783 1.869 70,610,793 1.8151 -1.18%
2004-04-29 0 4.225 4.200 4.225 4.050 4.225 15,382,000 64,135,700 4.1695 1.815 1.804 1.815 1.740 1.815 35,805,868 1.7912 -1.17%
2004-04-28 0 4.275 4.250 4.275 4.200 4.350 10,262,000 43,590,850 4.2478 1.837 1.826 1.837 1.804 1.869 23,887,649 1.8248 1.79%
2004-04-27 0 4.200 4.200 4.225 4.075 4.300 9,274,000 38,772,930 4.1808 1.804 1.804 1.815 1.751 1.847 21,587,806 1.7961 0.00%
2004-04-26 0 4.200 4.200 4.225 4.100 4.450 9,336,620 39,536,759 4.2346 1.804 1.804 1.815 1.761 1.912 21,733,571 1.8192 -5.62%
2004-04-23 0 4.450 4.450 4.475 4.375 4.600 13,513,000 60,688,813 4.4911 1.912 1.912 1.922 1.879 1.976 31,455,253 1.9294 1.71%
2004-04-22 0 4.375 4.375 4.400 4.025 4.400 15,612,620 65,300,330 4.1825 1.879 1.879 1.890 1.729 1.890 36,342,700 1.7968 9.38%
2004-04-21 0 4.000 4.000 4.025 3.975 4.325 27,510,000 114,551,380 4.1640 1.718 1.718 1.729 1.708 1.858 64,037,150 1.7888 -10.61%
2004-04-20 0 4.475 4.450 4.475 4.450 4.850 15,445,000 70,927,000 4.5922 1.922 1.912 1.922 1.912 2.084 35,952,518 1.9728 -6.28%
2004-04-19 0 4.775 4.775 4.800 4.675 4.800 5,564,000 26,355,000 4.7367 2.051 2.051 2.062 2.008 2.062 12,951,752 2.0349 1.60%
2004-04-16 0 4.700 4.675 4.700 4.675 4.825 9,300,000 44,069,530 4.7387 2.019 2.008 2.019 2.008 2.073 21,648,328 2.0357 -1.57%
2004-04-15 0 4.775 4.750 4.775 4.625 4.875 15,274,000 72,473,000 4.7449 2.051 2.041 2.051 1.987 2.094 35,554,469 2.0384 -1.04%
2004-04-14 0 4.825 4.800 4.825 4.800 5.050 10,674,600 52,530,333 4.9211 2.073 2.062 2.073 2.062 2.169 24,848,090 2.1141 -1.53%
2004-04-13 0 4.900 4.875 4.900 4.875 5.150 11,728,000 58,183,250 4.9611 2.105 2.094 2.105 2.094 2.212 27,300,171 2.1312 -5.77%
2004-04-08 0 5.200 5.150 5.200 4.925 5.200 12,896,000 65,506,400 5.0796 2.234 2.212 2.234 2.116 2.234 30,019,014 2.1822 5.58%
2004-04-07 0 4.925 4.900 4.925 4.825 5.000 17,495,000 86,097,700 4.9213 2.116 2.105 2.116 2.073 2.148 40,724,462 2.1142 1.55%
2004-04-06 0 4.850 4.850 4.875 4.625 4.875 22,406,000 107,091,106 4.7796 2.084 2.084 2.094 1.987 2.094 52,156,175 2.0533 5.43%
2004-04-02 0 4.600 4.575 4.600 4.475 4.700 23,618,000 108,074,650 4.5759 1.976 1.965 1.976 1.922 2.019 54,977,441 1.9658 2.79%
2004-04-01 0 4.475 4.450 4.475 4.400 4.550 4,432,000 19,771,910 4.4612 1.922 1.912 1.922 1.890 1.955 10,316,708 1.9165 -1.10%
2004-03-31 0 4.525 4.500 4.525 4.325 4.575 13,830,000 61,545,350 4.4501 1.944 1.933 1.944 1.858 1.965 32,193,158 1.9118 4.02%
2004-03-30 0 4.350 4.325 4.350 4.100 4.375 19,576,200 82,823,770 4.2308 1.869 1.858 1.869 1.761 1.879 45,569,032 1.8175 5.45%
2004-03-29 0 4.125 4.125 4.150 4.100 4.250 12,758,000 52,829,326 4.1409 1.772 1.772 1.783 1.761 1.826 29,697,781 1.7789 0.00%
2004-03-26 0 4.125 4.100 4.150 4.100 4.175 12,026,000 49,906,006 4.1498 1.772 1.761 1.783 1.761 1.794 27,993,848 1.7827 -0.60%
2004-03-25 0 4.150 4.125 4.150 4.125 4.200 2,900,000 12,098,036 4.1717 1.783 1.772 1.783 1.772 1.804 6,750,554 1.7922 -1.19%
2004-03-24 0 4.200 4.175 4.200 4.125 4.200 7,920,000 33,093,700 4.1785 1.804 1.794 1.804 1.772 1.804 18,435,995 1.7951 1.20%
2004-03-23 0 4.150 4.125 4.150 4.125 4.200 5,628,000 23,511,750 4.1776 1.783 1.772 1.783 1.772 1.804 13,100,730 1.7947 -1.19%
2004-03-22 0 4.200 4.175 4.200 4.125 4.250 3,068,000 12,856,750 4.1906 1.804 1.794 1.804 1.772 1.826 7,141,620 1.8003 -1.18%
2004-03-19 0 4.250 4.225 4.250 4.200 4.275 13,873,700 59,086,955 4.2589 1.826 1.815 1.826 1.804 1.837 32,294,882 1.8296 3.03%
2004-03-18 0 4.125 4.125 4.150 4.125 4.300 14,666,001 62,039,504 4.2302 1.772 1.772 1.783 1.772 1.847 34,139,182 1.8173 -3.51%
2004-03-17 0 4.275 4.275 4.300 4.150 4.400 24,429,600 105,207,170 4.3065 1.837 1.837 1.847 1.783 1.890 56,866,665 1.8501 5.56%
2004-03-16 0 4.050 4.025 4.050 3.975 4.050 3,789,000 15,223,925 4.0179 1.740 1.729 1.740 1.708 1.740 8,819,948 1.7261 -0.61%
2004-03-15 0 4.075 4.025 4.075 4.000 4.175 6,178,000 25,196,950 4.0785 1.751 1.729 1.751 1.718 1.794 14,381,007 1.7521 0.00%
2004-03-12 0 4.075 4.075 4.100 3.875 4.100 11,102,000 44,333,350 3.9933 1.751 1.751 1.761 1.665 1.761 25,842,982 1.7155 3.16%
2004-03-11 0 3.950 3.950 3.975 3.850 4.000 27,032,000 106,468,828 3.9386 1.697 1.697 1.708 1.654 1.718 62,924,473 1.6920 -1.25%
2004-03-10 0 4.000 3.975 4.000 3.950 4.200 10,054,500 40,506,120 4.0287 1.718 1.708 1.718 1.697 1.804 23,404,636 1.7307 -4.76%
2004-03-09 0 4.200 4.175 4.200 4.150 4.250 2,647,000 11,130,100 4.2048 1.804 1.794 1.804 1.783 1.826 6,161,626 1.8064 -0.59%
2004-03-08 0 4.225 4.225 4.250 4.225 4.350 6,493,000 27,777,275 4.2780 1.815 1.815 1.826 1.815 1.869 15,114,257 1.8378 0.00%
2004-03-05 0 4.225 4.225 4.250 4.175 4.400 10,104,135 43,400,147 4.2953 1.815 1.815 1.826 1.794 1.890 23,520,175 1.8452 -3.98%
2004-03-04 0 4.400 4.325 4.400 4.275 4.475 12,336,000 53,977,800 4.3756 1.890 1.858 1.890 1.837 1.922 28,715,459 1.8797 -1.68%
2004-03-03 0 4.475 4.475 4.500 4.375 4.500 13,640,264 60,712,918 4.4510 1.922 1.922 1.933 1.879 1.933 31,751,495 1.9121 -1.10%
2004-03-02 0 4.525 4.500 4.525 4.275 4.650 29,223,300 130,800,374 4.4759 1.944 1.933 1.944 1.837 1.998 68,025,331 1.9228 5.85%
2004-03-01 0 4.275 4.250 4.275 4.200 4.400 9,572,000 40,982,600 4.2815 1.837 1.826 1.837 1.804 1.890 22,281,483 1.8393 -2.29%
2004-02-27 0 4.375 4.375 4.400 4.175 4.450 27,970,000 120,964,600 4.3248 1.879 1.879 1.890 1.794 1.912 65,107,928 1.8579 2.34%
2004-02-26 0 4.275 4.250 4.275 3.975 4.375 20,418,500 85,866,475 4.2053 1.837 1.826 1.837 1.708 1.879 47,529,718 1.8066 8.92%
2004-02-25 0 3.925 3.925 3.950 3.925 3.975 7,588,000 29,901,450 3.9406 1.686 1.686 1.697 1.686 1.708 17,663,173 1.6929 -0.63%
2004-02-24 0 3.950 3.925 3.950 3.925 3.975 15,529,600 61,159,708 3.9383 1.697 1.686 1.697 1.686 1.708 36,149,448 1.6919 1.28%
2004-02-23 0 3.900 3.875 3.925 3.800 3.925 18,084,000 70,338,150 3.8895 1.675 1.665 1.686 1.632 1.686 42,095,522 1.6709 2.63%
2004-02-20 0 3.800 3.775 3.800 3.775 3.925 11,457,000 43,782,813 3.8215 1.632 1.622 1.632 1.622 1.686 26,669,343 1.6417 -1.30%
2004-02-19 0 3.850 3.850 3.925 3.825 3.950 15,639,000 61,131,294 3.9089 1.654 1.654 1.686 1.643 1.697 36,404,107 1.6792 -2.53%
2004-02-18 0 3.950 3.950 3.975 3.800 4.000 19,094,000 74,926,250 3.9241 1.697 1.697 1.708 1.632 1.718 44,446,577 1.6858 6.04%
2004-02-17 0 3.725 3.725 3.750 3.675 3.750 3,688,000 13,685,000 3.7107 1.600 1.600 1.611 1.579 1.611 8,584,842 1.5941 -1.32%
2004-02-16 0 3.775 3.750 3.775 3.725 3.825 10,308,000 39,013,128 3.7847 1.622 1.611 1.622 1.600 1.643 23,994,727 1.6259 1.34%
2004-02-13 0 3.725 3.700 3.725 3.625 3.775 8,644,000 32,179,610 3.7228 1.600 1.589 1.600 1.557 1.622 20,121,306 1.5993 -0.67%
2004-02-12 0 3.750 3.725 3.750 3.575 3.750 22,488,000 83,243,575 3.7017 1.611 1.600 1.611 1.536 1.611 52,347,053 1.5902 6.38%
2004-02-11 0 3.525 3.500 3.525 3.450 3.625 15,088,200 53,375,825 3.5376 1.514 1.504 1.514 1.482 1.557 35,121,968 1.5197 3.68%
2004-02-10 0 3.400 3.400 3.425 3.400 3.500 3,706,000 12,754,050 3.4415 1.461 1.461 1.471 1.461 1.504 8,626,742 1.4784 -2.16%
2004-02-09 0 3.475 3.450 3.475 3.425 3.500 3,240,000 11,188,750 3.4533 1.493 1.482 1.493 1.471 1.504 7,541,998 1.4835 2.21%
2004-02-06 0 3.400 3.400 3.425 3.375 3.450 5,512,000 18,805,153 3.4117 1.461 1.461 1.471 1.450 1.482 12,830,708 1.4656 -0.73%
2004-02-05 0 3.425 3.425 3.450 3.300 3.475 13,222,203 45,243,641 3.4218 1.471 1.471 1.482 1.418 1.493 30,778,342 1.4700 3.79%
2004-02-04 0 3.300 3.275 3.300 3.250 3.325 5,710,000 18,756,350 3.2848 1.418 1.407 1.418 1.396 1.428 13,291,608 1.4111 0.76%
2004-02-03 0 3.275 3.250 3.275 3.175 3.300 7,149,000 23,125,000 3.2347 1.407 1.396 1.407 1.364 1.418 16,641,279 1.3896 1.55%
2004-02-02 0 3.225 3.200 3.225 3.175 3.250 3,598,000 11,528,150 3.2040 1.385 1.375 1.385 1.364 1.396 8,375,342 1.3764 -1.53%
2004-01-30 0 3.275 3.275 3.300 3.200 3.350 11,702,457 38,228,492 3.2667 1.407 1.407 1.418 1.375 1.439 27,240,712 1.4034 -1.50%
2004-01-29 0 3.325 3.325 3.350 3.300 3.425 3,810,000 12,767,450 3.3510 1.428 1.428 1.439 1.418 1.471 8,868,831 1.4396 -2.21%
2004-01-28 0 3.400 3.375 3.400 3.350 3.500 5,803,000 19,799,500 3.4119 1.461 1.450 1.461 1.439 1.504 13,508,091 1.4658 -3.55%
2004-01-27 0 3.525 3.500 3.525 3.450 3.525 4,104,100 14,291,790 3.4823 1.514 1.504 1.514 1.482 1.514 9,553,430 1.4960 0.71%
2004-01-26 0 3.500 3.500 3.525 3.450 3.650 8,085,900 28,515,871 3.5266 1.504 1.504 1.514 1.482 1.568 18,822,173 1.5150 -3.45%
2004-01-21 0 3.625 3.625 3.650 3.550 3.650 2,471,000 8,952,799 3.6231 1.557 1.557 1.568 1.525 1.568 5,751,937 1.5565 0.00%
2004-01-20 0 3.625 3.625 3.650 3.550 3.625 4,599,000 16,502,925 3.5884 1.557 1.557 1.568 1.525 1.557 10,705,447 1.5415 2.11%
2004-01-19 0 3.550 3.525 3.550 3.475 3.550 4,479,000 15,755,075 3.5175 1.525 1.514 1.525 1.493 1.525 10,426,114 1.5111 0.71%
2004-01-16 0 3.525 3.475 3.525 3.450 3.650 12,364,000 43,991,540 3.5580 1.514 1.493 1.514 1.482 1.568 28,780,637 1.5285 0.00%
2004-01-15 0 3.525 3.500 3.525 3.475 3.550 9,673,000 33,978,946 3.5128 1.514 1.504 1.514 1.493 1.525 22,516,589 1.5091 2.92%
2004-01-14 0 3.425 3.425 3.450 3.350 3.500 8,136,000 27,869,750 3.4255 1.471 1.471 1.482 1.439 1.504 18,938,795 1.4716 1.48%
2004-01-13 0 3.375 3.375 3.400 3.225 3.600 15,176,000 51,435,560 3.3893 1.450 1.450 1.461 1.385 1.547 35,326,346 1.4560 -5.59%
2004-01-12 0 3.575 3.575 3.600 3.500 3.600 5,637,000 20,122,925 3.5698 1.536 1.536 1.547 1.504 1.547 13,121,680 1.5336 0.70%
2004-01-09 0 3.550 3.550 3.575 3.525 3.625 8,216,000 29,301,620 3.5664 1.525 1.525 1.536 1.514 1.557 19,125,017 1.5321 0.00%
2004-01-08 0 3.550 3.550 3.575 3.450 3.700 10,809,000 39,106,015 3.6179 1.525 1.525 1.536 1.482 1.589 25,160,943 1.5542 -2.07%
2004-01-07 0 3.625 3.600 3.625 3.600 3.750 8,952,000 32,769,050 3.6605 1.557 1.547 1.557 1.547 1.611 20,838,261 1.5725 2.11%
2004-01-06 0 3.550 3.550 3.575 3.525 3.900 15,530,000 57,083,344 3.6757 1.525 1.525 1.536 1.514 1.675 36,150,380 1.5791 -8.97%
2004-01-05 0 3.900 3.900 3.950 3.825 4.000 15,949,000 62,437,375 3.9148 1.675 1.675 1.697 1.643 1.718 37,125,718 1.6818 -2.50%
2004-01-02 0 4.000 3.975 4.000 3.650 4.125 24,735,000 97,701,770 3.9499 1.718 1.708 1.718 1.568 1.772 57,577,568 1.6969 10.34%
2003-12-31 0 3.625 3.600 3.625 3.375 3.625 14,562,000 50,901,290 3.4955 1.557 1.547 1.557 1.450 1.557 33,897,091 1.5016 9.02%
2003-12-30 0 3.325 3.325 3.350 3.275 3.450 23,915,000 81,097,825 3.3911 1.428 1.428 1.439 1.407 1.482 55,668,791 1.4568 1.53%
2003-12-29 0 3.275 3.275 3.300 2.975 3.300 24,362,000 75,349,200 3.0929 1.407 1.407 1.418 1.278 1.418 56,709,307 1.3287 10.08%
2003-12-24 0 2.975 2.950 2.975 2.925 2.975 5,998,066 17,712,496 2.9530 1.278 1.267 1.278 1.257 1.278 13,962,161 1.2686 0.85%
2003-12-23 0 2.950 2.950 2.975 2.950 3.000 7,000,266 20,749,048 2.9640 1.267 1.267 1.278 1.267 1.289 16,295,059 1.2733 0.85%
2003-12-22 0 2.925 2.925 2.950 2.925 2.975 4,130,000 12,159,768 2.9443 1.257 1.257 1.267 1.257 1.278 9,613,720 1.2648 -0.85%
2003-12-19 0 2.950 2.950 2.975 2.925 2.975 4,632,165 13,654,186 2.9477 1.267 1.267 1.278 1.257 1.278 10,782,648 1.2663 0.00%
2003-12-18 0 2.950 2.950 2.975 2.925 2.975 7,622,000 22,454,350 2.9460 1.267 1.267 1.278 1.257 1.278 17,742,318 1.2656 0.00%
2003-12-17 0 2.950 2.950 2.975 2.900 2.975 12,718,000 37,404,450 2.9411 1.267 1.267 1.278 1.246 1.278 29,604,670 1.2635 -0.84%
2003-12-16 0 2.975 2.950 2.975 2.925 2.975 8,574,200 25,355,145 2.9571 1.278 1.267 1.278 1.257 1.278 19,958,827 1.2704 0.00%
2003-12-15 0 2.975 2.975 3.000 2.975 3.025 19,967,200 59,556,575 2.9827 1.278 1.278 1.289 1.278 1.300 46,479,192 1.2814 0.00%
2003-12-12 0 2.975 2.950 2.975 2.925 3.000 7,844,655 23,143,593 2.9502 1.278 1.267 1.278 1.257 1.289 18,260,609 1.2674 0.85%
2003-12-11 0 2.950 2.950 2.975 2.900 2.975 11,053,515 32,522,030 2.9422 1.267 1.267 1.278 1.246 1.278 25,730,120 1.2640 -0.84%
2003-12-10 0 2.975 2.950 2.975 2.875 3.025 32,630,176 96,852,747 2.9682 1.278 1.267 1.278 1.235 1.300 75,955,779 1.2751 3.48%
2003-12-09 0 2.875 2.850 2.875 2.850 2.875 11,746,000 33,552,450 2.8565 1.235 1.224 1.235 1.224 1.235 27,342,071 1.2271 0.88%
2003-12-08 0 2.850 2.825 2.850 2.825 2.875 7,576,000 21,684,138 2.8622 1.224 1.214 1.224 1.214 1.235 17,635,240 1.2296 -0.87%
2003-12-05 0 2.875 2.875 2.900 2.850 2.875 12,074,000 34,619,350 2.8673 1.235 1.235 1.246 1.224 1.235 28,105,582 1.2318 0.88%
2003-12-04 0 2.850 2.825 2.850 2.800 2.850 12,994,000 36,690,130 2.8236 1.224 1.214 1.224 1.203 1.224 30,247,137 1.2130 0.88%
2003-12-03 0 2.825 2.825 2.850 2.800 2.900 7,862,000 22,406,540 2.8500 1.214 1.214 1.224 1.203 1.246 18,300,984 1.2243 -2.59%
2003-12-02 0 2.900 2.850 2.900 2.875 2.925 19,462,000 56,392,650 2.8976 1.246 1.224 1.246 1.235 1.257 45,303,199 1.2448 0.00%
2003-12-01 0 2.900 2.875 2.900 2.875 2.950 17,659,000 51,496,925 2.9162 1.246 1.235 1.246 1.235 1.267 41,106,217 1.2528 0.00%
2003-11-28 0 2.900 2.875 2.900 2.850 2.900 9,804,000 28,231,250 2.8796 1.246 1.235 1.246 1.224 1.246 22,821,527 1.2370 0.00%
2003-11-27 0 2.900 2.850 2.900 2.850 2.900 15,802,000 45,454,488 2.8765 1.246 1.224 1.246 1.224 1.246 36,783,535 1.2357 0.87%
2003-11-26 0 2.875 2.875 2.900 2.875 2.900 12,458,000 35,853,550 2.8780 1.235 1.235 1.246 1.235 1.246 28,999,448 1.2364 0.88%
2003-11-25 0 2.850 2.850 2.875 2.800 2.875 19,652,000 55,902,400 2.8446 1.224 1.224 1.235 1.203 1.235 45,745,477 1.2220 1.79%
2003-11-24 0 2.800 2.775 2.800 2.800 2.825 8,764,000 24,545,700 2.8007 1.203 1.192 1.203 1.203 1.214 20,400,639 1.2032 0.00%
2003-11-21 0 2.800 2.800 2.825 2.775 2.825 31,802,000 89,073,532 2.8009 1.203 1.203 1.214 1.192 1.214 74,027,970 1.2032 0.00%
2003-11-20 0 2.800 2.800 2.825 2.800 2.850 10,889,000 30,721,350 2.8213 1.203 1.203 1.214 1.203 1.224 25,347,166 1.2120 -1.75%
2003-11-19 0 2.850 2.825 2.850 2.800 2.850 34,604,000 97,330,300 2.8127 1.224 1.214 1.224 1.203 1.224 80,550,401 1.2083 0.88%
2003-11-18 0 2.825 2.800 2.825 2.800 2.875 28,199,000 79,640,850 2.8242 1.214 1.203 1.214 1.203 1.235 65,640,989 1.2133 -0.88%
2003-11-17 0 2.850 2.850 2.875 2.850 2.875 26,926,000 77,053,140 2.8617 1.224 1.224 1.235 1.224 1.235 62,677,728 1.2294 -1.72%
2003-11-14 0 2.900 2.875 2.900 2.800 2.925 131,099,000 376,623,545 2.8728 1.246 1.235 1.246 1.203 1.257 305,169,260 1.2341 2.65%
2003-11-13 0 2.825 2.800 2.825 2.750 2.825 117,291,297 327,546,998 2.7926 1.214 1.203 1.214 1.181 1.214 273,028,004 1.1997 2.73%
2003-11-12 0 2.750 2.750 2.775 2.750 3.050 507,727,000 1,480,754,221 2.9164 1.181 1.181 1.192 1.181 1.310 1,181,875,321 1.2529

Webb-site Database - Powered By Linux Group

Back to top