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
2026-02-03 0 17.30 17.29 17.30 17.08 17.38 22,418,002 386,190,233 17.227 17.30 17.29 17.30 17.08 17.38 22,418,002 17.227 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 17.09 17.08 17.09 16.90 17.70 61,774,398 17.095 -3.99%
2026-01-30 0 17.80 17.80 17.86 17.80 18.15 19,073,470 341,224,472 17.890 17.80 17.80 17.86 17.80 18.15 19,073,470 17.890 -1.71%
2026-01-29 0 18.11 18.11 18.12 17.97 18.19 16,443,502 297,416,930 18.087 18.11 18.11 18.12 17.97 18.19 16,443,502 18.087 0.00%
2026-01-28 0 18.11 18.11 18.12 17.70 18.11 20,935,752 376,424,440 17.980 18.11 18.11 18.12 17.70 18.11 20,935,752 17.980 0.56%
2026-01-27 0 18.01 18.00 18.01 17.91 18.07 8,077,523 145,306,752 17.989 18.01 18.00 18.01 17.91 18.07 8,077,523 17.989 0.11%
2026-01-26 0 17.99 17.97 17.99 17.87 18.05 7,143,307 128,261,753 17.956 17.99 17.97 17.99 17.87 18.05 7,143,307 17.956 0.17%
2026-01-23 0 17.96 17.95 17.96 17.88 18.23 8,405,574 151,048,863 17.970 17.96 17.95 17.96 17.88 18.23 8,405,574 17.970 -1.21%
2026-01-22 0 18.18 18.14 18.18 18.01 18.18 9,118,726 165,187,223 18.115 18.18 18.14 18.18 18.01 18.18 9,118,726 18.115 0.78%
2026-01-21 0 18.04 18.01 18.04 17.73 18.05 8,528,396 152,558,338 17.888 18.04 18.01 18.04 17.73 18.05 8,528,396 17.888 0.22%
2026-01-20 0 18.00 17.99 18.00 17.75 18.11 13,962,881 249,873,061 17.896 18.00 17.99 18.00 17.75 18.11 13,962,881 17.896 -0.44%
2026-01-19 0 18.08 18.07 18.08 17.82 18.22 12,538,051 226,690,079 18.080 18.08 18.07 18.08 17.82 18.22 12,538,051 18.080 0.39%
2026-01-16 0 18.01 18.00 18.01 17.93 18.42 14,182,444 257,003,005 18.121 18.01 18.00 18.01 17.93 18.42 14,182,444 18.121 -1.10%
2026-01-15 0 18.21 18.18 18.21 18.02 18.33 7,321,077 133,390,184 18.220 18.21 18.18 18.21 18.02 18.33 7,321,077 18.220 0.39%
2026-01-14 0 18.14 18.12 18.14 17.99 18.24 9,413,822 170,702,042 18.133 18.14 18.12 18.14 17.99 18.24 9,413,822 18.133 0.00%
2026-01-13 0 18.14 18.14 18.15 17.88 18.26 11,551,576 209,804,085 18.162 18.14 18.14 18.15 17.88 18.26 11,551,576 18.162 1.06%
2026-01-09 0 17.95 17.93 17.95 17.80 18.12 13,024,502 233,724,517 17.945 17.95 17.93 17.95 17.80 18.12 13,024,502 17.945 -0.61%
2026-01-08 0 18.06 18.02 18.06 17.89 18.09 12,120,678 218,288,124 18.010 18.06 18.02 18.06 17.89 18.09 12,120,678 18.010 0.73%
2026-01-07 0 17.93 17.92 17.93 17.81 17.94 10,224,981 182,860,438 17.884 17.93 17.92 17.93 17.81 17.94 10,224,981 17.884 0.34%
2026-01-06 0 17.87 17.82 17.87 17.69 17.92 12,057,879 214,466,088 17.786 17.87 17.82 17.87 17.69 17.92 12,057,879 17.786 0.06%
2026-01-05 0 17.86 17.86 17.87 17.51 17.92 13,581,682 241,679,097 17.795 17.86 17.86 17.87 17.51 17.92 13,581,682 17.794 3.18%
2025-12-31 0 17.31 17.28 17.31 17.26 17.42 6,421,784 111,290,794 17.330 17.31 17.28 17.31 17.26 17.42 6,421,784 17.330 -0.40%
2025-12-30 0 17.38 17.35 17.38 17.28 17.49 10,656,596 185,010,583 17.361 17.38 17.35 17.38 17.28 17.49 10,656,596 17.361 -0.29%
2025-12-29 0 17.43 17.43 17.44 17.16 17.96 26,632,638 463,300,466 17.396 17.43 17.43 17.44 17.16 17.96 26,632,638 17.396 -1.97%
2025-12-24 0 17.78 17.76 17.78 17.72 17.87 3,331,775 59,247,860 17.783 17.78 17.76 17.78 17.72 17.87 3,331,775 17.783 -0.11%
2025-12-23 0 17.80 17.79 17.80 17.61 17.98 17,191,804 307,087,750 17.863 17.80 17.79 17.80 17.61 17.98 17,191,804 17.862 1.25%
2025-12-22 0 17.58 17.56 17.58 17.54 17.76 11,139,205 195,921,775 17.589 17.58 17.56 17.58 17.54 17.76 11,139,205 17.588 -0.28%
2025-12-19 0 17.63 17.58 17.63 17.54 17.67 12,085,560 212,726,323 17.602 17.63 17.58 17.63 17.54 17.67 12,085,560 17.602 0.34%
2025-12-18 0 17.57 17.56 17.57 17.53 17.67 7,321,156 128,781,589 17.590 17.57 17.56 17.57 17.53 17.67 7,321,156 17.590 0.06%
2025-12-17 0 17.56 17.55 17.56 17.46 17.73 12,697,498 222,664,491 17.536 17.56 17.55 17.56 17.46 17.73 12,697,498 17.536 -0.28%
2025-12-16 0 17.61 17.59 17.61 17.55 17.83 12,765,948 224,834,859 17.612 17.61 17.59 17.61 17.55 17.83 12,765,948 17.612 -1.01%
2025-12-15 0 17.79 17.79 17.80 17.67 17.90 19,257,907 342,259,570 17.772 17.79 17.79 17.80 17.67 17.90 19,257,907 17.772 -0.95%
2025-12-12 0 17.96 17.94 17.96 17.63 17.99 32,282,987 573,173,648 17.755 17.96 17.94 17.96 17.63 17.99 32,282,987 17.755 0.96%
2025-12-11 0 17.79 17.77 17.79 17.72 18.12 13,095,615 233,339,556 17.818 17.79 17.77 17.79 17.72 18.12 13,095,615 17.818 -0.61%
2025-12-10 0 17.90 17.88 17.90 17.86 18.08 12,713,202 227,845,874 17.922 17.90 17.88 17.90 17.86 18.08 12,713,202 17.922 -0.56%
2025-12-09 0 18.00 17.98 18.00 17.90 18.42 18,400,503 332,779,536 18.085 18.00 17.98 18.00 17.90 18.42 18,400,503 18.085 -1.75%
2025-12-08 0 18.32 18.31 18.32 18.32 18.76 10,335,999 190,875,676 18.467 18.32 18.31 18.32 18.32 18.76 10,335,999 18.467 -2.19%
2025-12-05 0 18.73 18.72 18.74 18.58 18.75 4,989,461 93,280,761 18.696 18.73 18.72 18.74 18.58 18.75 4,989,461 18.696 0.11%
2025-12-04 0 18.71 18.67 18.71 18.59 18.74 5,378,641 100,349,567 18.657 18.71 18.67 18.71 18.59 18.74 5,378,641 18.657 0.43%
2025-12-03 0 18.63 18.63 18.64 18.62 18.87 6,012,007 112,293,699 18.678 18.63 18.63 18.64 18.62 18.87 6,012,007 18.678 -1.27%
2025-12-02 0 18.87 18.86 18.87 18.68 18.89 5,769,132 108,489,519 18.805 18.87 18.86 18.87 18.68 18.89 5,769,132 18.805 0.75%
2025-12-01 0 18.73 18.72 18.73 18.61 18.74 5,505,641 102,882,089 18.687 18.73 18.72 18.73 18.61 18.74 5,505,641 18.687 0.81%
2025-11-28 0 18.58 18.58 18.62 18.58 18.79 5,120,590 95,513,820 18.653 18.58 18.58 18.62 18.58 18.79 5,120,590 18.653 -0.69%
2025-11-27 0 18.71 18.70 18.71 18.68 18.83 6,184,904 115,971,419 18.751 18.71 18.70 18.71 18.68 18.83 6,184,904 18.751 0.38%
2025-11-26 0 18.64 18.63 18.64 18.63 18.91 11,737,038 220,098,822 18.753 18.64 18.63 18.64 18.63 18.91 11,737,038 18.753 -0.53%
2025-11-25 0 18.74 18.70 18.74 18.41 18.78 9,533,179 177,879,092 18.659 18.74 18.70 18.74 18.41 18.78 9,533,179 18.659 1.63%
2025-11-24 0 18.44 18.41 18.44 18.34 18.59 16,486,426 303,552,079 18.412 18.44 18.41 18.44 18.34 18.59 16,486,426 18.412 0.55%
2025-11-21 0 18.34 18.34 18.36 18.31 18.62 13,294,683 245,053,998 18.433 18.34 18.34 18.36 18.31 18.62 13,294,683 18.432 -2.29%
2025-11-20 0 18.77 18.76 18.77 18.64 18.82 6,661,842 124,802,145 18.734 18.77 18.76 18.77 18.64 18.82 6,661,842 18.734 0.32%
2025-11-19 0 18.71 18.70 18.71 18.61 18.76 5,463,535 102,043,569 18.677 18.71 18.70 18.71 18.61 18.76 5,463,535 18.677 0.11%
2025-11-18 0 18.69 18.69 18.71 18.61 18.99 7,880,752 147,412,509 18.705 18.69 18.69 18.71 18.61 18.99 7,880,752 18.705 -1.58%
2025-11-17 0 18.99 18.93 18.99 18.83 19.00 6,366,731 120,456,595 18.920 18.99 18.93 18.99 18.83 19.00 6,366,731 18.920 -0.05%
2025-11-14 0 19.00 19.00 19.01 18.91 19.30 8,281,570 158,016,178 19.081 19.00 19.00 19.01 18.91 19.30 8,281,570 19.080 -1.86%
2025-11-13 0 19.36 19.33 19.36 19.16 19.41 11,223,916 216,647,438 19.302 19.36 19.33 19.36 19.16 19.41 11,223,916 19.302 -0.41%
2025-11-12 0 19.44 19.43 19.44 19.02 19.45 12,851,312 247,759,403 19.279 19.44 19.43 19.44 19.02 19.45 12,851,312 19.279 2.10%
2025-11-11 0 19.04 19.03 19.04 18.88 19.16 9,151,306 174,005,248 19.014 19.04 19.03 19.04 18.88 19.16 9,151,306 19.014 -0.26%
2025-11-10 0 19.09 19.08 19.09 19.05 19.42 12,085,457 231,673,637 19.170 19.09 19.08 19.09 19.05 19.42 12,085,457 19.170 -0.99%
2025-11-07 0 19.28 19.28 19.29 19.20 19.39 13,421,007 258,820,556 19.285 19.28 19.28 19.29 19.20 19.39 13,421,007 19.285 -0.16%
2025-11-06 0 19.31 19.31 19.32 19.09 19.41 15,881,098 306,975,864 19.330 19.31 19.31 19.32 19.09 19.41 15,881,098 19.330 1.36%
2025-11-05 0 19.05 19.04 19.05 18.75 19.08 15,609,654 294,982,381 18.897 19.05 19.04 19.05 18.75 19.08 15,609,654 18.897 0.47%
2025-11-04 0 18.96 18.96 18.97 18.84 19.25 19,856,051 379,053,486 19.090 18.96 18.96 18.97 18.84 19.25 19,856,051 19.090 0.37%
2025-11-03 0 18.89 18.88 18.89 18.50 18.94 17,284,499 325,151,998 18.812 18.89 18.88 18.89 18.50 18.94 17,284,499 18.812 1.67%
2025-10-31 0 18.58 18.57 18.58 18.48 18.78 17,706,903 329,810,423 18.626 18.58 18.57 18.58 18.48 18.78 17,706,903 18.626 -0.91%
2025-10-30 0 18.75 18.75 18.76 18.44 18.81 31,924,342 596,481,353 18.684 18.75 18.75 18.76 18.44 18.81 31,924,342 18.684 2.68%
2025-10-28 0 18.26 18.24 18.26 18.17 18.60 20,568,250 376,639,795 18.312 18.26 18.24 18.26 18.17 18.60 20,568,250 18.312 -1.35%
2025-10-27 0 18.51 18.50 18.51 18.38 18.71 23,384,823 433,429,988 18.535 18.51 18.50 18.51 18.38 18.71 23,384,823 18.535 0.54%
2025-10-24 0 18.41 18.36 18.41 18.26 18.41 8,577,313 157,370,570 18.347 18.41 18.36 18.41 18.26 18.41 8,577,313 18.347 0.22%
2025-10-23 0 18.37 18.36 18.37 18.24 18.46 10,034,131 184,074,016 18.345 18.37 18.36 18.37 18.24 18.46 10,034,131 18.345 0.22%
2025-10-22 0 18.33 18.32 18.33 18.25 18.40 9,472,782 173,794,044 18.347 18.33 18.32 18.33 18.25 18.40 9,472,782 18.347 0.00%
2025-10-21 0 18.33 18.32 18.33 18.06 18.40 15,520,557 283,982,315 18.297 18.33 18.32 18.33 18.06 18.40 15,520,557 18.297 1.72%
2025-10-20 0 18.02 18.01 18.02 17.94 18.24 12,246,311 220,714,390 18.023 18.02 18.01 18.02 17.94 18.24 12,246,311 18.023 -0.28%
2025-10-17 0 18.07 18.05 18.07 18.02 18.52 14,395,304 261,516,051 18.167 18.07 18.05 18.07 18.02 18.52 14,395,304 18.167 -1.95%
2025-10-16 0 18.43 18.41 18.43 18.30 18.56 19,489,978 359,759,478 18.459 18.43 18.41 18.43 18.30 18.56 19,489,978 18.459 0.27%
2025-10-15 0 18.38 18.38 18.39 18.11 18.43 10,057,807 184,408,181 18.335 18.38 18.38 18.39 18.11 18.43 10,057,807 18.335 1.10%
2025-10-14 0 18.18 18.18 18.19 18.13 18.48 13,176,459 241,368,823 18.318 18.18 18.18 18.19 18.13 18.48 13,176,459 18.318 -0.38%
2025-10-13 0 18.25 18.23 18.25 17.79 18.26 10,178,475 183,739,320 18.052 18.25 18.23 18.25 17.79 18.26 10,178,475 18.052 0.00%
2025-10-10 0 18.25 18.24 18.25 18.15 18.47 14,901,542 272,830,061 18.309 18.25 18.24 18.25 18.15 18.47 14,901,542 18.309 -0.22%
2025-10-09 0 18.29 18.29 18.30 17.79 18.30 16,001,589 290,956,630 18.183 18.29 18.29 18.30 17.79 18.30 16,001,589 18.183 2.41%
2025-10-08 0 17.86 17.85 17.86 17.67 17.92 3,066,347 54,614,449 17.811 17.86 17.85 17.86 17.67 17.92 3,066,347 17.811 -0.28%
2025-10-06 0 17.91 17.90 17.91 17.80 18.03 4,405,084 78,884,122 17.908 17.91 17.90 17.91 17.80 18.03 4,405,084 17.908 -0.61%
2025-10-03 0 18.02 18.01 18.02 17.78 18.12 5,071,398 91,220,739 17.987 18.02 18.01 18.02 17.78 18.12 5,071,398 17.987 1.07%
2025-10-02 0 17.83 17.82 17.83 17.70 17.94 8,233,402 146,792,877 17.829 17.83 17.82 17.83 17.70 17.94 8,233,402 17.829 -0.06%
2025-09-30 0 17.84 17.83 17.84 17.70 17.92 15,469,697 274,952,370 17.774 17.84 17.83 17.84 17.70 17.92 15,469,697 17.774 -0.11%
2025-09-29 0 17.86 17.86 17.87 17.63 17.91 15,329,338 272,799,461 17.796 17.86 17.86 17.87 17.63 17.91 15,329,338 17.796 1.88%
2025-09-26 0 17.53 17.52 17.53 17.46 17.80 17,700,033 311,508,017 17.599 17.53 17.52 17.53 17.46 17.80 17,700,033 17.599 -0.28%
2025-09-25 0 17.58 17.57 17.58 17.48 17.90 23,355,059 410,340,294 17.570 17.58 17.57 17.58 17.48 17.90 23,355,059 17.570 -1.18%
2025-09-24 0 17.79 17.78 17.79 17.75 17.94 10,258,765 182,711,524 17.810 17.79 17.78 17.79 17.75 17.94 10,258,765 17.810 -0.06%
2025-09-23 0 17.80 17.79 17.80 17.73 17.89 16,757,520 298,067,044 17.787 17.80 17.79 17.80 17.73 17.89 16,757,520 17.787 -0.56%
2025-09-22 0 17.90 17.87 17.90 17.78 18.10 14,045,527 250,820,879 17.858 17.90 17.87 17.90 17.78 18.10 14,045,527 17.858 -0.89%
2025-09-19 0 18.06 18.05 18.06 17.97 18.26 26,567,513 479,397,266 18.045 18.06 18.05 18.06 17.97 18.26 26,567,513 18.044 -0.93%
2025-09-18 0 18.23 18.22 18.23 18.10 18.51 18,885,677 344,812,333 18.258 18.23 18.22 18.23 18.10 18.51 18,885,677 18.258 -0.22%
2025-09-17 0 18.27 18.26 18.27 18.19 18.35 22,484,083 410,025,081 18.236 18.27 18.26 18.27 18.19 18.35 22,484,083 18.236 -0.11%
2025-09-16 0 18.29 18.28 18.30 18.18 18.52 16,279,792 297,111,395 18.250 18.29 18.28 18.30 18.18 18.52 16,279,792 18.250 -0.65%
2025-09-15 0 18.41 18.40 18.41 18.30 18.67 18,218,077 335,709,116 18.427 18.41 18.40 18.41 18.30 18.67 18,218,077 18.427 -0.91%
2025-09-12 0 18.58 18.57 18.60 18.50 18.89 20,568,145 382,752,394 18.609 18.58 18.57 18.60 18.50 18.89 20,568,145 18.609 -0.85%
2025-09-11 0 18.74 18.73 18.74 18.67 18.80 12,007,239 224,982,481 18.737 18.74 18.73 18.74 18.67 18.80 12,007,239 18.737 0.00%
2025-09-10 0 18.74 18.72 18.74 18.60 18.94 18,069,206 338,909,181 18.756 18.74 18.72 18.74 18.60 18.94 18,069,206 18.756 0.30%
2025-09-09 0 19.04 19.02 19.04 18.83 19.31 22,948,372 437,597,778 19.069 18.68 18.66 18.68 18.48 18.95 23,385,624 18.712 -0.68%
2025-09-08 0 19.17 19.16 19.17 18.68 19.34 36,509,355 698,836,814 19.141 18.81 18.80 18.81 18.33 18.98 37,204,995 18.783 2.24%
2025-09-05 0 18.75 18.75 18.78 18.32 18.82 30,654,296 571,944,128 18.658 18.40 18.40 18.43 17.98 18.47 31,238,375 18.309 2.35%
2025-09-04 0 18.32 18.32 18.33 18.16 18.36 14,168,403 258,930,594 18.275 17.98 17.98 17.99 17.82 18.02 14,438,364 17.934 0.55%
2025-09-03 0 18.22 18.22 18.23 18.09 18.26 13,491,314 245,456,896 18.194 17.88 17.88 17.89 17.75 17.92 13,748,374 17.854 0.77%
2025-09-02 0 18.08 18.07 18.08 18.00 18.25 13,838,098 250,672,282 18.115 17.74 17.73 17.74 17.66 17.91 14,101,765 17.776 0.61%
2025-09-01 0 17.97 17.96 17.97 17.84 18.07 16,299,494 292,463,349 17.943 17.63 17.62 17.63 17.51 17.73 16,610,060 17.608 0.11%
2025-08-29 0 17.95 17.95 17.96 17.92 18.14 18,373,978 330,904,194 18.009 17.61 17.61 17.62 17.58 17.80 18,724,071 17.673 -0.11%
2025-08-28 0 17.97 17.96 17.97 17.90 18.12 24,674,794 443,843,329 17.988 17.63 17.62 17.63 17.57 17.78 25,144,941 17.651 -0.88%
2025-08-27 0 18.13 18.12 18.13 18.08 18.47 23,763,895 432,986,642 18.220 17.79 17.78 17.79 17.74 18.12 24,216,686 17.880 -0.38%
2025-08-26 0 18.20 18.20 18.21 18.18 18.42 30,217,942 552,341,927 18.279 17.86 17.86 17.87 17.84 18.08 30,793,707 17.937 -1.25%
2025-08-25 0 18.43 18.43 18.44 18.18 18.48 31,857,317 585,261,315 18.371 18.09 18.09 18.10 17.84 18.13 32,464,318 18.028 1.15%
2025-08-22 0 18.22 18.21 18.22 18.10 18.51 44,897,903 817,023,946 18.197 17.88 17.87 17.88 17.76 18.16 45,753,376 17.857 -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 18.16 18.15 18.16 17.66 19.67 92,688,101 18.184 -5.90%
2025-08-20 0 19.67 19.66 19.67 19.31 19.75 12,208,866 237,990,238 19.493 19.30 19.29 19.30 18.95 19.38 12,441,491 19.129 0.20%
2025-08-19 0 19.63 19.63 19.67 19.62 19.85 11,616,547 229,174,166 19.728 19.26 19.26 19.30 19.25 19.48 11,837,886 19.359 -0.86%
2025-08-18 0 19.80 19.80 19.81 19.80 20.06 8,467,748 168,359,981 19.883 19.43 19.43 19.44 19.43 19.68 8,629,090 19.511 -1.20%
2025-08-15 0 20.04 20.02 20.04 19.68 20.04 14,137,243 282,103,612 19.955 19.67 19.65 19.67 19.31 19.67 14,406,610 19.582 0.65%
2025-08-14 0 19.91 19.90 19.91 19.85 20.12 16,568,288 331,119,156 19.985 19.54 19.53 19.54 19.48 19.74 16,883,976 19.611 -0.10%
2025-08-13 0 19.93 19.92 19.93 19.76 20.08 7,904,946 156,957,724 19.856 19.56 19.55 19.56 19.39 19.70 8,055,565 19.484 0.05%
2025-08-12 0 19.92 19.92 19.96 19.87 20.08 8,134,586 162,513,574 19.978 19.55 19.55 19.59 19.50 19.70 8,289,580 19.605 0.25%
2025-08-11 0 19.87 19.85 19.87 19.65 19.92 6,976,550 138,283,939 19.821 19.50 19.48 19.50 19.28 19.55 7,109,479 19.451 0.40%
2025-08-08 0 19.79 19.77 19.79 19.50 19.93 10,479,552 207,072,625 19.760 19.42 19.40 19.42 19.14 19.56 10,679,227 19.390 1.23%
2025-08-07 0 19.55 19.55 19.57 19.28 19.58 5,595,039 108,988,789 19.480 19.18 19.18 19.20 18.92 19.21 5,701,645 19.115 1.30%
2025-08-06 0 19.30 19.28 19.30 19.26 19.54 10,284,406 199,375,355 19.386 18.94 18.92 18.94 18.90 19.17 10,480,362 19.024 -0.72%
2025-08-05 0 19.44 19.41 19.44 19.22 19.45 5,100,208 98,799,205 19.372 19.08 19.05 19.08 18.86 19.09 5,197,386 19.009 1.14%
2025-08-04 0 19.22 19.22 19.23 18.93 19.29 11,098,992 212,663,488 19.161 18.86 18.86 18.87 18.58 18.93 11,310,469 18.802 0.42%
2025-08-01 0 19.14 19.12 19.14 19.12 19.54 10,973,728 211,175,798 19.244 18.78 18.76 18.78 18.76 19.17 11,182,819 18.884 -1.64%
2025-07-31 0 19.46 19.46 19.48 19.40 20.05 16,703,425 326,722,909 19.560 19.10 19.10 19.12 19.04 19.68 17,021,688 19.195 -3.18%
2025-07-30 0 20.10 20.10 20.15 19.70 20.35 21,056,240 423,957,899 20.135 19.72 19.72 19.77 19.33 19.97 21,457,440 19.758 2.13%
2025-07-29 0 19.68 19.68 19.72 19.56 19.82 6,613,690 129,892,217 19.640 19.31 19.31 19.35 19.19 19.45 6,739,706 19.273 -0.71%
2025-07-28 0 19.82 19.76 19.82 19.56 20.00 9,849,358 195,162,337 19.815 19.45 19.39 19.45 19.19 19.63 10,037,025 19.444 0.30%
2025-07-25 0 19.76 19.76 19.78 19.74 20.10 10,469,986 208,025,474 19.869 19.39 19.39 19.41 19.37 19.72 10,669,478 19.497 -1.45%
2025-07-24 0 20.05 20.00 20.05 19.98 20.15 8,689,693 174,134,464 20.039 19.68 19.63 19.68 19.61 19.77 8,855,264 19.665 -0.25%
2025-07-23 0 20.10 20.05 20.10 20.00 20.35 10,764,348 216,310,131 20.095 19.72 19.68 19.72 19.63 19.97 10,969,449 19.719 -0.50%
2025-07-22 0 20.20 20.20 20.25 19.86 20.25 12,942,046 260,001,608 20.090 19.82 19.82 19.87 19.49 19.87 13,188,640 19.714 1.41%
2025-07-21 0 19.92 19.92 19.94 19.58 19.98 13,857,754 275,112,981 19.853 19.55 19.55 19.57 19.21 19.61 14,121,796 19.481 1.84%
2025-07-18 0 19.56 19.54 19.56 19.46 19.72 10,630,084 207,777,671 19.546 19.19 19.17 19.19 19.10 19.35 10,832,627 19.181 0.20%
2025-07-17 0 19.52 19.50 19.52 19.40 19.72 13,133,413 256,040,747 19.495 19.16 19.14 19.16 19.04 19.35 13,383,654 19.131 -0.81%
2025-07-16 0 19.68 19.68 19.70 19.66 19.96 10,568,378 208,867,738 19.764 19.31 19.31 19.33 19.29 19.59 10,769,745 19.394 -0.40%
2025-07-15 0 19.76 19.74 19.76 19.44 19.78 12,695,945 249,263,382 19.633 19.39 19.37 19.39 19.08 19.41 12,937,850 19.266 0.10%
2025-07-14 0 19.74 19.74 19.76 19.30 19.78 14,587,252 286,822,716 19.663 19.37 19.37 19.39 18.94 19.41 14,865,194 19.295 2.17%
2025-07-11 0 19.32 19.32 19.34 19.24 19.48 10,406,605 201,681,423 19.380 18.96 18.96 18.98 18.88 19.12 10,604,890 19.018 0.62%
2025-07-10 0 19.20 19.20 19.22 19.12 19.34 9,211,427 176,763,127 19.190 18.84 18.84 18.86 18.76 18.98 9,386,939 18.831 0.10%
2025-07-09 0 19.18 19.16 19.18 19.14 19.46 8,939,466 171,955,063 19.236 18.82 18.80 18.82 18.78 19.10 9,109,796 18.876 -1.34%
2025-07-08 0 19.44 19.42 19.44 19.32 19.56 10,740,554 208,449,804 19.408 19.08 19.06 19.08 18.96 19.19 10,945,202 19.045 -0.51%
2025-07-07 0 19.54 19.54 19.56 19.12 19.56 11,237,611 218,141,689 19.412 19.17 19.17 19.19 18.76 19.19 11,451,729 19.049 1.77%
2025-07-04 0 19.20 19.16 19.20 19.10 19.30 7,935,412 152,283,381 19.190 18.84 18.80 18.84 18.74 18.94 8,086,611 18.832 -0.10%
2025-07-03 0 19.22 19.20 19.22 19.12 19.60 8,724,815 168,001,911 19.256 18.86 18.84 18.86 18.76 19.23 8,891,055 18.896 -1.13%
2025-07-02 0 19.44 19.42 19.44 19.06 19.58 12,635,824 245,480,815 19.427 19.08 19.06 19.08 18.70 19.21 12,876,584 19.064 2.64%
2025-06-30 0 18.94 18.94 18.96 18.62 19.00 12,183,840 229,194,716 18.811 18.59 18.59 18.61 18.27 18.64 12,415,988 18.460 -0.32%
2025-06-27 0 19.00 18.96 19.00 18.84 19.38 15,551,048 295,363,526 18.993 18.64 18.61 18.64 18.49 19.02 15,847,354 18.638 -1.76%
2025-06-26 0 19.34 19.30 19.34 19.26 19.60 9,651,985 187,179,022 19.393 18.98 18.94 18.98 18.90 19.23 9,835,891 19.030 -1.02%
2025-06-25 0 19.54 19.54 19.56 19.08 19.62 13,824,980 268,909,544 19.451 19.17 19.17 19.19 18.72 19.25 14,088,398 19.087 2.84%
2025-06-24 0 19.00 18.98 19.00 18.74 19.10 16,249,122 308,505,068 18.986 18.64 18.63 18.64 18.39 18.74 16,558,728 18.631 1.60%
2025-06-23 0 18.70 18.68 18.70 18.66 18.90 16,232,330 304,127,787 18.736 18.35 18.33 18.35 18.31 18.55 16,541,617 18.386 -0.74%
2025-06-20 0 18.84 18.80 18.84 18.70 19.00 13,232,866 249,086,273 18.823 18.49 18.45 18.49 18.35 18.64 13,485,002 18.471 -0.11%
2025-06-19 0 18.86 18.84 18.86 18.74 19.58 27,500,193 521,461,828 18.962 18.51 18.49 18.51 18.39 19.21 28,024,174 18.608 -3.58%
2025-06-18 0 19.56 19.56 19.58 19.46 19.84 11,682,827 228,398,953 19.550 19.19 19.19 19.21 19.10 19.47 11,905,428 19.184 -1.11%
2025-06-17 0 19.78 19.76 19.78 19.64 20.05 13,468,270 266,105,239 19.758 19.41 19.39 19.41 19.27 19.68 13,724,891 19.389 -0.60%
2025-06-16 0 19.90 19.88 19.90 19.72 20.05 11,897,416 236,530,055 19.881 19.53 19.51 19.53 19.35 19.68 12,124,106 19.509 0.00%
2025-06-13 0 19.90 19.88 19.90 19.82 20.25 11,031,435 220,307,470 19.971 19.53 19.51 19.53 19.45 19.87 11,241,625 19.597 0.30%
2025-06-12 0 19.84 19.82 19.84 19.80 20.40 17,596,595 351,756,227 19.990 19.47 19.45 19.47 19.43 20.02 17,931,876 19.616 -2.51%
2025-06-11 0 20.35 20.30 20.35 20.25 20.70 11,710,486 238,574,475 20.373 19.97 19.92 19.97 19.87 20.31 11,933,615 19.992 -0.78%
2025-06-10 0 21.20 21.20 21.25 20.95 21.40 19,301,530 410,033,896 21.244 20.13 20.13 20.17 19.89 20.32 20,332,005 20.167 0.71%
2025-06-09 0 21.05 21.00 21.05 20.90 21.45 19,464,704 411,364,508 21.134 19.98 19.94 19.98 19.84 20.36 20,503,890 20.063 -1.17%
2025-06-06 0 21.30 21.30 21.35 20.70 21.45 22,119,035 469,495,110 21.226 20.22 20.22 20.27 19.65 20.36 23,299,931 20.150 1.91%
2025-06-05 0 20.90 20.85 20.90 20.50 21.00 18,687,493 389,487,740 20.842 19.84 19.79 19.84 19.46 19.94 19,685,185 19.786 1.95%
2025-06-04 0 20.50 20.45 20.50 20.20 20.65 14,410,689 294,657,812 20.447 19.46 19.41 19.46 19.18 19.60 15,180,050 19.411 1.49%
2025-06-03 0 20.20 20.20 20.25 19.90 20.30 13,266,205 266,572,486 20.094 19.18 19.18 19.22 18.89 19.27 13,974,464 19.076 1.20%
2025-06-02 0 19.96 19.96 19.98 19.68 20.40 7,936,439 157,974,752 19.905 18.95 18.95 18.97 18.68 19.37 8,360,151 18.896 -2.16%
2025-05-30 0 20.40 20.40 20.55 20.20 20.65 23,262,229 475,795,026 20.454 19.37 19.37 19.51 19.18 19.60 24,504,158 19.417 0.49%
2025-05-29 0 20.30 20.30 20.35 20.00 20.40 12,726,471 257,108,331 20.203 19.27 19.27 19.32 18.99 19.37 13,405,915 19.179 0.74%
2025-05-28 0 20.15 20.15 20.20 20.10 20.45 9,905,044 200,551,214 20.247 19.13 19.13 19.18 19.08 19.41 10,433,857 19.221 -1.23%
2025-05-27 0 20.40 20.35 20.40 20.30 20.75 16,200,093 332,048,029 20.497 19.37 19.32 19.37 19.27 19.70 17,064,987 19.458 0.25%
2025-05-26 0 20.35 20.30 20.35 19.84 20.50 17,424,266 353,803,255 20.305 19.32 19.27 19.32 18.83 19.46 18,354,517 19.276 2.57%
2025-05-23 0 19.84 19.80 19.84 19.72 20.15 10,629,752 211,608,035 19.907 18.83 18.80 18.83 18.72 19.13 11,197,256 18.898 -0.30%
2025-05-22 0 19.90 19.88 19.90 19.84 20.35 11,917,650 239,429,281 20.090 18.89 18.87 18.89 18.83 19.32 12,553,912 19.072 -1.49%
2025-05-21 0 20.20 20.20 20.25 19.92 20.35 15,245,590 307,649,550 20.180 19.18 19.18 19.22 18.91 19.32 16,059,525 19.157 0.25%
2025-05-20 0 20.15 20.10 20.15 19.66 20.15 11,260,320 225,426,594 20.020 19.13 19.08 19.13 18.66 19.13 11,861,489 19.005 2.91%
2025-05-19 0 19.58 19.58 19.60 19.46 19.78 5,326,409 104,310,112 19.584 18.59 18.59 18.61 18.47 18.78 5,610,777 18.591 -0.20%
2025-05-16 0 19.62 19.60 19.62 19.56 19.84 4,162,445 81,731,138 19.635 18.63 18.61 18.63 18.57 18.83 4,384,671 18.640 -1.31%
2025-05-15 0 19.88 19.86 19.88 19.66 19.92 7,904,347 156,707,250 19.826 18.87 18.85 18.87 18.66 18.91 8,326,346 18.821 0.40%
2025-05-14 0 19.80 19.80 19.82 19.42 19.84 9,923,673 195,630,817 19.714 18.80 18.80 18.82 18.44 18.83 10,453,480 18.714 1.75%
2025-05-13 0 19.46 19.44 19.46 19.16 19.60 9,964,256 193,841,843 19.454 18.47 18.45 18.47 18.19 18.61 10,496,230 18.468 0.93%
2025-05-12 0 19.28 19.24 19.28 19.16 19.46 12,693,285 244,645,411 19.274 18.30 18.26 18.30 18.19 18.47 13,370,957 18.297 -0.10%
2025-05-09 0 19.30 19.28 19.30 19.14 19.60 12,479,928 241,933,599 19.386 18.32 18.30 18.32 18.17 18.61 13,146,209 18.403 0.10%
2025-05-08 0 19.28 19.24 19.28 19.08 19.34 8,425,116 162,046,001 19.234 18.30 18.26 18.30 18.11 18.36 8,874,918 18.259 0.52%
2025-05-07 0 19.18 19.14 19.18 18.94 19.22 16,019,794 305,549,072 19.073 18.21 18.17 18.21 17.98 18.25 16,875,062 18.107 0.95%
2025-05-06 0 19.00 18.98 19.00 18.80 19.12 9,278,622 175,985,465 18.967 18.04 18.02 18.04 17.85 18.15 9,773,991 18.005 0.00%
2025-05-02 0 19.00 18.96 19.00 18.80 19.00 3,898,259 73,805,367 18.933 18.04 18.00 18.04 17.85 18.04 4,106,380 17.973 1.39%
2025-04-30 0 18.74 18.72 18.74 18.58 18.94 12,519,126 233,928,383 18.686 17.79 17.77 17.79 17.64 17.98 13,187,500 17.739 -1.06%
2025-04-29 0 18.94 18.92 18.94 18.84 19.10 7,900,090 149,505,293 18.925 17.98 17.96 17.98 17.89 18.13 8,321,862 17.965 -0.73%
2025-04-28 0 19.08 19.08 19.10 18.76 19.16 13,098,182 249,129,451 19.020 18.11 18.11 18.13 17.81 18.19 13,797,471 18.056 1.81%
2025-04-25 0 18.74 18.74 18.78 18.70 18.94 11,949,300 224,656,674 18.801 17.79 17.79 17.83 17.75 17.98 12,587,252 17.848 0.11%
2025-04-24 0 18.72 18.66 18.72 18.48 18.82 8,130,346 151,562,394 18.642 17.77 17.71 17.77 17.54 17.87 8,564,411 17.697 0.75%
2025-04-23 0 18.58 18.58 18.60 18.52 18.88 9,456,978 176,115,515 18.623 17.64 17.64 17.66 17.58 17.92 9,961,869 17.679 -0.32%
2025-04-22 0 18.64 18.62 18.64 18.44 18.72 7,493,040 139,333,358 18.595 17.70 17.68 17.70 17.51 17.77 7,893,080 17.653 1.08%
2025-04-17 0 18.44 18.42 18.44 18.28 18.64 11,439,295 210,798,247 18.428 17.51 17.49 17.51 17.35 17.70 12,050,019 17.494 -0.32%
2025-04-16 0 18.50 18.46 18.50 18.26 18.76 18,645,540 343,704,925 18.434 17.56 17.52 17.56 17.33 17.81 19,640,992 17.499 -0.64%
2025-04-15 0 18.62 18.58 18.62 18.24 18.62 13,802,719 254,493,658 18.438 17.68 17.64 17.68 17.32 17.68 14,539,622 17.503 2.20%
2025-04-14 0 18.22 18.22 18.24 18.10 18.32 16,614,844 302,643,950 18.215 17.30 17.30 17.32 17.18 17.39 17,501,881 17.292 1.11%
2025-04-11 0 18.02 18.02 18.04 17.58 18.08 12,296,030 219,539,545 17.855 17.11 17.11 17.13 16.69 17.16 12,952,493 16.950 1.24%
2025-04-10 0 17.80 17.80 17.82 17.54 18.20 15,730,139 282,310,042 17.947 16.90 16.90 16.92 16.65 17.28 16,569,943 17.037 0.34%
2025-04-09 0 17.74 17.72 17.74 17.18 17.80 23,817,975 418,369,051 17.565 16.84 16.82 16.84 16.31 16.90 25,089,575 16.675 0.11%
2025-04-08 0 17.72 17.68 17.72 17.38 17.92 23,350,901 412,998,655 17.687 16.82 16.78 16.82 16.50 17.01 24,597,564 16.790 1.96%
2025-04-07 0 17.38 17.36 17.38 17.36 18.22 45,755,467 811,029,717 17.725 16.50 16.48 16.50 16.48 17.30 48,198,270 16.827 -9.01%
2025-04-03 0 19.10 19.08 19.10 18.72 19.36 18,382,231 351,530,892 19.123 18.13 18.11 18.13 17.77 18.38 19,363,626 18.154 -0.42%
2025-04-02 0 19.18 19.18 19.20 18.56 19.26 18,110,695 343,000,229 18.939 18.21 18.21 18.23 17.62 18.28 19,077,593 17.979 2.35%
2025-04-01 0 18.74 18.72 18.74 18.46 18.76 12,432,665 232,194,601 18.676 17.79 17.77 17.79 17.52 17.81 13,096,423 17.730 1.52%
2025-03-31 0 18.46 18.46 18.48 18.40 18.84 17,890,900 332,299,492 18.574 17.52 17.52 17.54 17.47 17.89 18,846,063 17.632 -0.86%
2025-03-28 0 18.62 18.60 18.62 18.48 18.86 12,566,715 233,727,792 18.599 17.68 17.66 17.68 17.54 17.90 13,237,630 17.656 -0.75%
2025-03-27 0 18.76 18.74 18.76 18.46 18.94 25,360,396 473,381,747 18.666 17.81 17.79 17.81 17.52 17.98 26,714,343 17.720 -0.32%
2025-03-26 0 18.82 18.80 18.82 18.72 19.16 13,117,135 247,169,085 18.843 17.87 17.85 17.87 17.77 18.19 13,817,436 17.888 -1.16%
2025-03-25 0 19.04 19.02 19.04 18.72 19.06 15,847,506 300,426,118 18.957 18.08 18.06 18.08 17.77 18.09 16,693,576 17.997 0.74%
2025-03-24 0 18.90 18.90 18.92 18.74 19.14 14,215,153 268,974,995 18.922 17.94 17.94 17.96 17.79 18.17 14,974,075 17.963 0.11%
2025-03-21 0 18.88 18.84 18.88 18.62 19.26 22,310,192 421,734,505 18.903 17.92 17.89 17.92 17.68 18.28 23,501,294 17.945 -0.63%
2025-03-20 0 19.00 19.00 19.02 18.66 19.46 34,782,278 662,861,817 19.058 18.04 18.04 18.06 17.71 18.47 36,639,242 18.092 -0.31%
2025-03-19 0 19.06 19.04 19.06 18.84 19.06 11,820,804 224,363,513 18.980 18.09 18.08 18.09 17.89 18.09 12,451,896 18.018 0.95%
2025-03-18 0 18.88 18.84 18.88 18.82 19.20 19,134,376 363,322,694 18.988 17.92 17.89 17.92 17.87 18.23 20,155,926 18.026 -0.21%
2025-03-17 0 18.92 18.92 18.94 18.30 19.00 30,412,302 570,479,295 18.758 17.96 17.96 17.98 17.37 18.04 32,035,961 17.807 3.84%
2025-03-14 0 18.22 18.20 18.22 18.20 18.48 21,167,451 387,714,732 18.317 17.30 17.28 17.30 17.28 17.54 22,297,544 17.388 -0.87%
2025-03-13 0 18.38 18.36 18.38 18.12 18.48 20,926,642 383,448,413 18.324 17.45 17.43 17.45 17.20 17.54 22,043,878 17.395 0.11%
2025-03-12 0 18.36 18.34 18.36 18.08 18.42 22,668,125 414,493,440 18.285 17.43 17.41 17.43 17.16 17.49 23,878,336 17.359 1.10%
2025-03-11 0 18.16 18.16 18.18 18.02 18.44 17,878,998 325,719,083 18.218 17.24 17.24 17.26 17.11 17.51 18,833,526 17.295 -0.98%
2025-03-10 0 18.34 18.34 18.36 17.80 18.34 29,445,315 533,355,534 18.113 17.41 17.41 17.43 16.90 17.41 31,017,348 17.195 0.88%
2025-03-07 0 18.18 18.18 18.20 17.86 18.50 31,063,874 566,556,080 18.238 17.26 17.26 17.28 16.95 17.56 32,722,319 17.314 0.66%
2025-03-06 0 18.06 18.04 18.06 17.98 18.46 27,600,114 499,977,370 18.115 17.14 17.13 17.14 17.07 17.52 29,073,635 17.197 -0.99%
2025-03-05 0 18.24 18.22 18.24 18.02 18.38 12,264,084 223,487,738 18.223 17.32 17.30 17.32 17.11 17.45 12,918,842 17.299 1.22%
2025-03-04 0 18.02 18.00 18.02 17.88 18.22 13,366,372 240,711,456 18.009 17.11 17.09 17.11 16.97 17.30 14,079,979 17.096 -0.88%
2025-03-03 0 18.18 18.16 18.18 17.96 18.38 13,665,171 248,767,000 18.205 17.26 17.24 17.26 17.05 17.45 14,394,730 17.282 1.22%
2025-02-28 0 17.96 17.96 17.98 17.94 18.28 36,370,614 656,714,592 18.056 17.05 17.05 17.07 17.03 17.35 38,312,377 17.141 -0.99%
2025-02-27 0 18.14 18.12 18.14 17.90 18.34 21,527,381 391,564,642 18.189 17.22 17.20 17.22 16.99 17.41 22,676,690 17.267 1.23%
2025-02-26 0 17.92 17.90 17.92 17.80 18.06 13,533,778 242,553,876 17.922 17.01 16.99 17.01 16.90 17.14 14,256,322 17.014 0.67%
2025-02-25 0 17.80 17.78 17.80 17.72 18.00 17,360,042 309,698,780 17.840 16.90 16.88 16.90 16.82 17.09 18,286,864 16.936 -1.11%
2025-02-24 0 18.00 18.00 18.02 17.86 18.30 24,608,781 443,802,607 18.034 17.09 17.09 17.11 16.95 17.37 25,922,600 17.120 -0.33%
2025-02-21 0 18.06 18.04 18.06 17.94 18.30 26,730,229 482,687,044 18.058 17.14 17.13 17.14 17.03 17.37 28,157,309 17.143 -0.55%
2025-02-20 0 18.16 18.14 18.16 17.72 18.64 34,693,712 632,450,466 18.230 17.24 17.22 17.24 16.82 17.70 36,545,948 17.306 1.57%
2025-02-19 0 17.88 17.84 17.88 17.74 17.92 16,318,040 290,766,347 17.819 16.97 16.94 16.97 16.84 17.01 17,189,231 16.916 -0.45%
2025-02-18 0 17.96 17.94 17.96 17.74 18.16 22,805,576 410,329,143 17.993 17.05 17.03 17.05 16.84 17.24 24,023,125 17.081 1.13%
2025-02-17 0 17.76 17.74 17.76 17.10 17.86 33,160,766 585,444,533 17.655 16.86 16.84 16.86 16.23 16.95 34,931,161 16.760 2.07%
2025-02-14 0 17.40 17.38 17.40 17.12 17.48 16,684,855 288,264,293 17.277 16.52 16.50 16.52 16.25 16.59 17,575,630 16.401 1.52%
2025-02-13 0 17.14 17.14 17.16 16.70 17.44 27,508,658 472,257,678 17.168 16.27 16.27 16.29 15.85 16.56 28,977,297 16.298 1.90%
2025-02-12 0 16.82 16.82 16.84 16.74 16.96 27,402,104 461,862,479 16.855 15.97 15.97 15.99 15.89 16.10 28,865,054 16.001 0.36%
2025-02-11 0 16.76 16.74 16.76 16.74 17.26 26,089,930 440,599,311 16.888 15.91 15.89 15.91 15.89 16.39 27,482,825 16.032 -2.78%
2025-02-10 0 17.24 17.22 17.24 17.18 17.60 17,127,115 295,892,562 17.276 16.37 16.35 16.37 16.31 16.71 18,041,501 16.401 -0.92%
2025-02-07 0 17.40 17.40 17.42 17.28 17.52 9,249,800 160,941,091 17.399 16.52 16.52 16.54 16.40 16.63 9,743,630 16.518 -0.68%
2025-02-06 0 17.52 17.50 17.52 17.22 17.58 12,408,854 216,590,419 17.455 16.63 16.61 16.63 16.35 16.69 13,071,341 16.570 1.62%
2025-02-05 0 17.24 17.22 17.24 17.14 17.46 8,542,475 147,297,609 17.243 16.37 16.35 16.37 16.27 16.58 8,998,543 16.369 -0.23%
2025-02-04 0 17.28 17.28 17.30 17.10 17.44 4,221,985 73,033,716 17.298 16.40 16.40 16.42 16.23 16.56 4,447,389 16.422 1.05%
2025-02-03 0 17.10 17.10 17.12 16.94 17.28 4,096,154 69,825,726 17.047 16.23 16.23 16.25 16.08 16.40 4,314,840 16.183 -1.04%
2025-01-28 0 17.28 17.28 17.30 17.16 17.50 1,976,105 34,068,511 17.240 16.40 16.40 16.42 16.29 16.61 2,081,606 16.366 -0.58%
2025-01-27 0 17.38 17.38 17.40 17.14 17.56 8,713,660 151,729,733 17.413 16.50 16.50 16.52 16.27 16.67 9,178,867 16.530 1.28%
2025-01-24 0 17.16 17.14 17.16 16.90 17.36 14,559,907 250,193,613 17.184 16.29 16.27 16.29 16.04 16.48 15,337,235 16.313 0.59%
2025-01-23 0 17.06 17.04 17.06 17.00 17.36 9,096,705 155,684,939 17.114 16.20 16.18 16.20 16.14 16.48 9,582,362 16.247 0.35%
2025-01-22 0 17.00 16.98 17.00 16.92 17.24 8,068,994 137,445,996 17.034 16.14 16.12 16.14 16.06 16.37 8,499,783 16.171 -0.47%
2025-01-21 0 17.08 17.08 17.10 16.98 17.24 12,292,500 209,696,690 17.059 16.21 16.21 16.23 16.12 16.37 12,948,775 16.194 -0.12%
2025-01-20 0 17.10 17.08 17.10 17.10 17.30 9,969,891 171,169,294 17.169 16.23 16.21 16.23 16.23 16.42 10,502,166 16.298 0.00%
2025-01-17 0 17.10 17.10 17.12 16.90 17.26 7,398,300 126,705,846 17.126 16.23 16.23 16.25 16.04 16.39 7,793,282 16.258 -0.58%
2025-01-16 0 17.20 17.20 17.22 17.18 17.38 12,032,100 207,773,736 17.268 16.33 16.33 16.35 16.31 16.50 12,674,473 16.393 0.58%
2025-01-15 0 17.10 17.10 17.12 16.94 17.28 16,257,109 277,722,556 17.083 16.23 16.23 16.25 16.08 16.40 17,125,047 16.217 -1.04%
2025-01-14 0 17.28 17.26 17.28 16.84 17.38 17,090,358 293,792,631 17.191 16.40 16.39 16.40 15.99 16.50 18,002,782 16.319 1.53%
2025-01-13 0 17.02 17.02 17.04 16.64 17.12 19,870,513 335,116,147 16.865 16.16 16.16 16.18 15.80 16.25 20,931,365 16.010 0.59%
2025-01-10 0 16.92 16.92 16.94 16.86 17.60 21,470,397 366,610,915 17.075 16.06 16.06 16.08 16.01 16.71 22,616,663 16.210 -2.87%
2025-01-09 0 17.42 17.40 17.42 17.42 17.82 11,462,334 201,202,065 17.553 16.54 16.52 16.54 16.54 16.92 12,074,288 16.664 -1.25%
2025-01-08 0 17.64 17.62 17.64 17.50 18.02 21,161,866 374,254,180 17.685 16.75 16.73 16.75 16.61 17.11 22,291,661 16.789 -2.11%
2025-01-07 0 18.02 18.00 18.02 17.86 18.14 17,587,531 315,610,403 17.945 17.11 17.09 17.11 16.95 17.22 18,526,498 17.036 -0.55%
2025-01-06 0 18.12 18.10 18.12 17.88 18.18 11,756,890 212,463,768 18.071 17.20 17.18 17.20 16.97 17.26 12,384,570 17.156 1.12%
2025-01-03 0 17.92 17.90 17.92 17.80 18.30 18,242,992 328,086,849 17.984 17.01 16.99 17.01 16.90 17.37 19,216,953 17.073 -0.88%
2025-01-02 0 18.08 18.06 18.08 18.04 18.86 20,438,711 374,196,722 18.308 17.16 17.14 17.16 17.13 17.90 21,529,898 17.380 -4.24%
2024-12-31 0 18.88 18.86 18.88 18.64 18.96 9,076,924 171,056,903 18.845 17.92 17.90 17.92 17.70 18.00 9,561,525 17.890 0.96%
2024-12-30 0 18.70 18.68 18.70 18.54 18.88 17,363,279 324,682,960 18.699 17.75 17.73 17.75 17.60 17.92 18,290,274 17.752 0.11%
2024-12-27 0 18.68 18.66 18.68 18.10 18.82 33,230,291 614,814,452 18.502 17.73 17.71 17.73 17.18 17.87 35,004,397 17.564 -1.16%
2024-12-24 0 18.90 18.84 18.90 18.76 19.14 23,856,090 451,940,150 18.944 17.94 17.89 17.94 17.81 18.17 25,129,724 17.984 -2.78%
2024-12-23 0 19.44 19.42 19.44 18.92 19.50 12,990,556 251,078,343 19.328 18.45 18.44 18.45 17.96 18.51 13,684,099 18.348 1.14%
2024-12-20 0 19.22 19.20 19.22 19.10 19.50 22,007,824 423,899,435 19.261 18.25 18.23 18.25 18.13 18.51 23,182,783 18.285 -0.31%
2024-12-19 0 19.28 19.28 19.30 19.28 19.66 13,042,194 253,517,857 19.438 18.30 18.30 18.32 18.30 18.66 13,738,494 18.453 -1.63%
2024-12-18 0 19.60 19.60 19.62 19.34 19.70 22,470,910 439,771,519 19.571 18.61 18.61 18.63 18.36 18.70 23,670,592 18.579 1.98%
2024-12-17 0 19.22 19.22 19.28 19.16 19.62 20,152,004 390,565,061 19.381 18.25 18.25 18.30 18.19 18.63 21,227,884 18.399 0.21%
2024-12-16 0 19.18 19.16 19.18 18.74 19.24 14,852,527 284,563,728 19.159 18.21 18.19 18.21 17.79 18.26 15,645,477 18.188 2.13%
2024-12-13 0 18.78 18.76 18.78 18.68 19.14 13,589,510 256,687,214 18.889 17.83 17.81 17.83 17.73 18.17 14,315,030 17.931 -0.95%
2024-12-12 0 18.96 18.96 18.98 18.96 19.24 15,226,150 290,533,756 19.081 18.00 18.00 18.02 18.00 18.26 16,039,047 18.114 -0.84%
2024-12-11 0 19.12 19.08 19.12 18.86 19.22 15,939,819 304,392,068 19.096 18.15 18.11 18.15 17.90 18.25 16,790,818 18.128 1.70%
2024-12-10 0 18.80 18.80 18.82 18.80 19.38 21,470,987 406,356,684 18.926 17.85 17.85 17.87 17.85 18.40 22,617,285 17.967 -1.05%
2024-12-09 0 19.00 18.98 19.00 18.22 19.02 29,600,920 555,495,781 18.766 18.04 18.02 18.04 17.30 18.06 31,181,261 17.815 3.71%
2024-12-06 0 18.32 18.32 18.34 18.02 18.50 15,206,950 278,771,064 18.332 17.39 17.39 17.41 17.11 17.56 16,018,822 17.403 1.22%
2024-12-05 0 18.10 18.08 18.10 18.00 18.30 5,922,628 107,298,424 18.117 17.18 17.16 17.18 17.09 17.37 6,238,827 17.198 -0.33%
2024-12-04 0 18.16 18.14 18.18 17.98 18.30 9,400,683 170,817,887 18.171 17.24 17.22 17.26 17.07 17.37 9,902,569 17.250 -0.11%
2024-12-03 0 18.18 18.18 18.20 17.64 18.20 12,582,197 226,755,805 18.022 17.26 17.26 17.28 16.75 17.28 13,253,938 17.109 1.79%
2024-12-02 0 17.86 17.82 17.86 17.66 17.92 14,821,198 263,421,640 17.773 16.95 16.92 16.95 16.76 17.01 15,612,476 16.873 0.45%
2024-11-29 0 17.78 17.76 17.78 17.60 18.12 19,810,049 352,582,496 17.798 16.88 16.86 16.88 16.71 17.20 20,867,672 16.896 -1.11%
2024-11-28 0 17.98 17.98 18.02 17.92 18.26 12,292,170 221,373,698 18.009 17.07 17.07 17.11 17.01 17.33 12,948,427 17.097 -1.53%
2024-11-27 0 18.26 18.22 18.26 17.96 18.28 10,858,796 197,458,668 18.184 17.33 17.30 17.33 17.05 17.35 11,438,528 17.263 1.22%
2024-11-26 0 18.04 18.02 18.04 17.84 18.22 6,588,114 119,166,067 18.088 17.13 17.11 17.13 16.94 17.30 6,939,842 17.171 0.33%
2024-11-25 0 17.98 17.96 17.98 17.92 18.34 10,797,765 194,742,956 18.036 17.07 17.05 17.07 17.01 17.41 11,374,239 17.121 -0.22%
2024-11-22 0 18.02 18.00 18.02 17.94 18.50 10,081,504 183,041,297 18.156 17.11 17.09 17.11 17.03 17.56 10,619,738 17.236 -1.53%
2024-11-21 0 18.30 18.30 18.32 18.20 18.42 5,666,860 103,968,990 18.347 17.37 17.37 17.39 17.28 17.49 5,969,404 17.417 0.22%
2024-11-20 0 18.26 18.24 18.26 18.16 18.42 8,329,025 152,284,109 18.284 17.33 17.32 17.33 17.24 17.49 8,773,697 17.357 0.00%
2024-11-19 0 18.26 18.26 18.28 18.16 18.52 6,173,205 113,181,960 18.334 17.33 17.33 17.35 17.24 17.58 6,502,781 17.405 -0.11%
2024-11-18 0 18.28 18.26 18.28 17.98 18.44 16,886,259 309,247,099 18.314 17.35 17.33 17.35 17.07 17.51 17,787,786 17.385 1.67%
2024-11-15 0 17.98 17.98 18.00 17.66 18.22 17,290,798 311,542,652 18.018 17.07 17.07 17.09 16.76 17.30 18,213,923 17.105 1.70%
2024-11-14 0 17.68 17.66 17.68 17.60 18.24 20,528,176 366,286,765 17.843 16.78 16.76 16.78 16.71 17.32 21,624,139 16.939 -2.00%
2024-11-13 0 18.04 18.02 18.04 17.86 18.14 16,479,438 296,713,587 18.005 17.13 17.11 17.13 16.95 17.22 17,359,246 17.093 0.33%
2024-11-12 0 17.98 17.96 17.98 17.94 18.64 21,261,020 385,929,597 18.152 17.07 17.05 17.07 17.03 17.70 22,396,108 17.232 -2.07%
2024-11-11 0 18.36 18.36 18.38 18.26 18.54 16,039,407 294,564,973 18.365 17.43 17.43 17.45 17.33 17.60 16,895,723 17.434 -1.40%
2024-11-08 0 18.62 18.62 18.64 18.54 19.08 15,411,095 289,228,668 18.768 17.68 17.68 17.70 17.60 18.11 16,233,866 17.816 -1.17%
2024-11-07 0 18.84 18.84 18.86 18.40 18.88 15,806,937 296,221,697 18.740 17.89 17.89 17.90 17.47 17.92 16,650,841 17.790 1.40%
2024-11-06 0 18.58 18.56 18.58 18.36 18.82 19,180,228 355,631,842 18.542 17.64 17.62 17.64 17.43 17.87 20,204,226 17.602 -1.38%
2024-11-05 0 18.84 18.82 18.84 18.62 18.90 20,075,925 376,832,305 18.770 17.89 17.87 17.89 17.68 17.94 21,147,743 17.819 0.75%
2024-11-04 0 18.70 18.70 18.72 18.34 18.80 13,993,855 260,031,939 18.582 17.75 17.75 17.77 17.41 17.85 14,740,962 17.640 0.86%
2024-11-01 0 18.54 18.50 18.54 18.42 18.96 18,336,147 340,347,133 18.562 17.60 17.56 17.60 17.49 18.00 19,315,081 17.621 -0.86%
2024-10-31 0 18.70 18.70 18.72 18.54 18.98 21,709,495 407,321,001 18.762 17.75 17.75 17.77 17.60 18.02 22,868,527 17.811 0.86%
2024-10-30 0 18.54 18.52 18.54 18.24 18.82 32,496,342 599,433,347 18.446 17.60 17.58 17.60 17.32 17.87 34,231,264 17.511 -1.17%
2024-10-29 0 18.76 18.76 18.78 18.62 19.32 35,485,054 670,244,220 18.888 17.81 17.81 17.83 17.68 18.34 37,379,538 17.931 -2.19%
2024-10-28 0 19.18 19.18 19.20 18.98 19.32 23,924,556 457,604,155 19.127 18.21 18.21 18.23 18.02 18.34 25,201,846 18.158 -0.62%
2024-10-25 0 19.30 19.28 19.30 19.12 19.50 25,316,250 487,834,236 19.270 18.32 18.30 18.32 18.15 18.51 26,667,840 18.293 -0.41%
2024-10-24 0 19.38 19.38 19.40 19.24 19.54 27,239,118 527,238,612 19.356 18.40 18.40 18.42 18.26 18.55 28,693,366 18.375 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 18.40 18.40 18.42 17.49 18.87 159,733,328 18.311 -6.60%
2024-10-22 0 20.75 20.70 20.75 20.20 21.25 17,922,373 374,462,927 20.894 19.70 19.65 19.70 19.18 20.17 18,879,217 19.835 2.98%
2024-10-21 0 20.15 20.15 20.20 20.05 20.60 17,138,790 348,177,390 20.315 19.13 19.13 19.18 19.03 19.56 18,053,800 19.286 -1.71%
2024-10-18 0 20.50 20.50 20.55 20.00 20.65 13,507,279 275,402,686 20.389 19.46 19.46 19.51 18.99 19.60 14,228,409 19.356 1.99%
2024-10-17 0 20.10 20.05 20.10 19.94 21.10 20,609,022 420,101,248 20.384 19.08 19.03 19.08 18.93 20.03 21,709,301 19.351 -2.19%
2024-10-16 0 20.55 20.55 20.60 20.30 20.85 15,091,096 310,699,473 20.588 19.51 19.51 19.56 19.27 19.79 15,896,783 19.545 0.98%
2024-10-15 0 20.35 20.30 20.35 20.25 21.50 21,287,443 443,635,722 20.840 19.32 19.27 19.32 19.22 20.41 22,423,942 19.784 -3.55%
2024-10-14 0 21.10 21.10 21.15 20.50 21.40 26,213,160 551,861,295 21.053 20.03 20.03 20.08 19.46 20.32 27,612,634 19.986 0.00%
2024-10-10 0 21.10 20.95 21.10 20.05 21.50 38,743,255 813,343,487 20.993 20.03 19.89 20.03 19.03 20.41 40,811,689 19.929 6.24%
2024-10-09 0 19.86 19.86 19.88 19.64 21.05 34,559,558 695,775,675 20.133 18.85 18.85 18.87 18.64 19.98 36,404,632 19.112 -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 19.65 19.65 19.70 19.56 21.26 49,751,987 20.190 -6.55%
2024-10-07 0 22.15 22.15 22.20 21.80 22.45 21,112,131 465,560,812 22.052 21.03 21.03 21.07 20.70 21.31 22,239,270 20.934 2.31%
2024-10-04 0 21.65 21.60 21.65 20.60 21.85 17,714,027 381,043,165 21.511 20.55 20.51 20.55 19.56 20.74 18,659,748 20.421 3.10%
2024-10-03 0 21.00 20.95 21.00 20.60 21.30 17,519,004 366,185,989 20.902 19.94 19.89 19.94 19.56 20.22 18,454,313 19.843 -0.71%
2024-10-02 0 21.15 21.10 21.15 20.55 21.30 26,541,502 556,886,071 20.982 20.08 20.03 20.08 19.51 20.22 27,958,506 19.918 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 20.03 20.03 20.08 19.46 20.51 51,773,328 19.969 0.96%
2024-09-27 0 20.90 20.90 20.95 20.05 21.05 37,770,409 775,208,736 20.524 19.84 19.84 19.89 19.03 19.98 39,786,904 19.484 2.96%
2024-09-26 0 20.30 20.25 20.30 19.94 20.75 39,634,142 800,841,936 20.206 19.27 19.22 19.27 18.93 19.70 41,750,139 19.182 -1.46%
2024-09-25 0 20.60 20.55 20.60 20.45 21.15 17,561,218 365,120,672 20.791 19.56 19.51 19.56 19.41 20.08 18,498,780 19.738 0.73%
2024-09-24 0 20.45 20.40 20.45 19.94 20.60 23,988,737 487,193,737 20.309 19.41 19.37 19.41 18.93 19.56 25,269,453 19.280 3.07%
2024-09-23 0 19.84 19.84 19.86 19.30 20.15 19,285,892 383,022,260 19.860 18.83 18.83 18.85 18.32 19.13 20,315,532 18.854 3.33%
2024-09-20 0 19.20 19.18 19.20 18.76 19.20 13,498,670 256,777,200 19.022 18.23 18.21 18.23 17.81 18.23 14,219,340 18.058 1.80%
2024-09-19 0 18.86 18.86 18.88 18.54 18.98 18,144,090 339,988,192 18.738 17.90 17.90 17.92 17.60 18.02 19,112,771 17.789 0.43%
2024-09-17 0 18.78 18.76 18.78 18.52 18.96 4,559,265 85,832,677 18.826 17.83 17.81 17.83 17.58 18.00 4,802,676 17.872 0.75%
2024-09-16 0 18.64 18.62 18.64 18.40 18.72 3,197,731 59,543,130 18.620 17.70 17.68 17.70 17.47 17.77 3,368,452 17.677 0.65%
2024-09-13 0 18.52 18.50 18.52 18.48 18.90 9,967,667 186,049,630 18.665 17.58 17.56 17.58 17.54 17.94 10,499,823 17.719 0.11%
2024-09-12 0 18.50 18.48 18.50 18.24 18.60 17,334,224 319,279,689 18.419 17.56 17.54 17.56 17.32 17.66 18,259,668 17.486 0.87%
2024-09-11 0 18.34 18.34 18.36 18.04 19.24 39,669,422 727,800,499 18.347 17.41 17.41 17.43 17.13 18.26 41,787,302 17.417 -5.66%
2024-09-10 0 19.44 19.44 19.46 19.28 19.80 11,011,847 214,547,328 19.483 18.45 18.45 18.47 18.30 18.80 11,599,750 18.496 -1.54%
2024-09-09 0 20.20 20.15 20.20 19.76 20.50 25,250,469 506,694,738 20.067 18.74 18.70 18.74 18.34 19.02 27,211,479 18.621 -1.94%
2024-09-05 0 20.60 20.60 20.65 20.40 20.90 12,350,672 254,201,188 20.582 19.12 19.12 19.16 18.93 19.39 13,309,854 19.099 -0.48%
2024-09-04 0 20.70 20.70 20.75 20.45 20.95 14,460,567 298,936,133 20.673 19.21 19.21 19.25 18.98 19.44 15,583,608 19.183 -1.19%
2024-09-03 0 20.95 20.95 21.00 20.85 21.60 13,075,787 274,910,113 21.024 19.44 19.44 19.49 19.35 20.04 14,091,283 19.509 -2.33%
2024-09-02 0 21.45 21.40 21.45 21.05 21.75 6,236,185 133,918,331 21.474 19.90 19.86 19.90 19.53 20.18 6,720,502 19.927 1.18%
2024-08-30 0 21.20 21.20 21.25 21.10 21.60 17,446,214 371,751,859 21.309 19.67 19.67 19.72 19.58 20.04 18,801,127 19.773 -0.47%
2024-08-29 0 21.30 21.25 21.30 21.15 21.85 18,652,822 399,313,079 21.408 19.77 19.72 19.77 19.63 20.28 20,101,443 19.865 -2.07%
2024-08-28 0 21.75 21.75 21.80 21.40 23.00 28,349,221 621,180,021 21.912 20.18 20.18 20.23 19.86 21.34 30,550,887 20.333 -5.43%
2024-08-27 0 23.00 22.95 23.00 21.80 23.10 21,978,182 499,104,327 22.709 21.34 21.30 21.34 20.23 21.44 23,685,058 21.073 4.55%
2024-08-26 0 22.00 21.95 22.00 21.90 22.35 6,219,944 137,213,327 22.060 20.41 20.37 20.41 20.32 20.74 6,702,999 20.470 -1.35%
2024-08-23 0 22.30 22.25 22.30 22.20 22.55 4,121,045 91,946,994 22.312 20.69 20.65 20.69 20.60 20.92 4,441,095 20.704 -0.89%
2024-08-22 0 22.50 22.45 22.50 21.85 22.60 6,965,380 155,907,318 22.383 20.88 20.83 20.88 20.28 20.97 7,506,327 20.770 1.58%
2024-08-21 0 22.15 22.10 22.15 21.85 22.30 5,993,337 132,225,431 22.062 20.55 20.51 20.55 20.28 20.69 6,458,793 20.472 -0.45%
2024-08-20 0 22.25 22.20 22.25 21.90 22.70 6,750,387 149,659,376 22.171 20.65 20.60 20.65 20.32 21.06 7,274,638 20.573 -1.33%
2024-08-19 0 22.55 22.50 22.55 22.35 22.75 5,770,000 130,002,900 22.531 20.92 20.88 20.92 20.74 21.11 6,218,112 20.907 0.22%
2024-08-16 0 22.50 22.45 22.50 22.50 23.15 10,718,720 243,576,862 22.724 20.88 20.83 20.88 20.88 21.48 11,551,161 21.087 -0.88%
2024-08-15 0 22.70 22.65 22.70 21.85 22.75 10,153,021 229,475,245 22.602 21.06 21.02 21.06 20.28 21.11 10,941,528 20.973 1.79%
2024-08-14 0 22.30 22.30 22.35 22.00 22.60 8,348,152 186,612,311 22.354 20.69 20.69 20.74 20.41 20.97 8,996,489 20.743 0.22%
2024-08-13 0 22.25 22.25 22.30 21.90 22.30 8,108,199 179,603,647 22.151 20.65 20.65 20.69 20.32 20.69 8,737,900 20.555 1.37%
2024-08-12 0 21.95 21.85 21.95 21.85 22.45 8,246,710 182,287,343 22.104 20.37 20.28 20.37 20.28 20.83 8,887,169 20.511 0.23%
2024-08-09 0 21.90 21.85 21.90 21.55 22.25 11,406,494 250,661,540 21.975 20.32 20.28 20.32 20.00 20.65 12,292,349 20.392 0.92%
2024-08-08 0 21.70 21.60 21.70 21.40 21.80 7,567,444 163,782,092 21.643 20.14 20.04 20.14 19.86 20.23 8,155,149 20.083 0.00%
2024-08-07 0 21.70 21.65 21.70 20.85 21.80 12,342,455 266,292,842 21.575 20.14 20.09 20.14 19.35 20.23 13,300,999 20.021 4.08%
2024-08-06 0 20.85 20.80 20.85 20.55 21.30 11,014,605 229,214,322 20.810 19.35 19.30 19.35 19.07 19.77 11,870,025 19.310 0.97%
2024-08-05 0 20.65 20.60 20.70 20.30 21.40 15,524,323 321,936,871 20.738 19.16 19.12 19.21 18.84 19.86 16,729,978 19.243 -3.50%
2024-08-02 0 21.40 21.35 21.45 20.95 21.60 13,651,634 290,772,377 21.300 19.86 19.81 19.90 19.44 20.04 14,711,851 19.764 -1.15%
2024-08-01 0 21.65 21.60 21.65 21.20 21.75 14,278,267 307,282,725 21.521 20.09 20.04 20.09 19.67 20.18 15,387,150 19.970 0.70%
2024-07-31 0 21.50 21.50 21.55 20.80 21.65 20,549,730 437,243,101 21.277 19.95 19.95 20.00 19.30 20.09 22,145,669 19.744 -1.15%
2024-07-30 0 21.75 21.75 21.80 21.35 21.95 11,189,572 241,929,552 21.621 20.18 20.18 20.23 19.81 20.37 12,058,580 20.063 -0.91%
2024-07-29 0 21.95 21.95 22.00 21.35 22.15 11,134,888 243,262,379 21.847 20.37 20.37 20.41 19.81 20.55 11,999,649 20.272 2.81%
2024-07-26 0 21.35 21.35 21.40 21.35 21.95 10,713,688 230,450,750 21.510 19.81 19.81 19.86 19.81 20.37 11,545,738 19.960 -1.61%
2024-07-25 0 21.70 21.65 21.70 21.50 22.50 11,979,550 261,265,513 21.809 20.14 20.09 20.14 19.95 20.88 12,909,909 20.238 -3.77%
2024-07-24 0 22.55 22.50 22.55 21.40 22.70 18,271,139 409,122,023 22.392 20.92 20.88 20.92 19.86 21.06 19,690,118 20.778 4.16%
2024-07-23 0 21.65 21.60 21.65 21.50 22.15 11,300,428 245,121,096 21.691 20.09 20.04 20.09 19.95 20.55 12,178,045 20.128 -1.59%
2024-07-22 0 22.00 21.95 22.00 21.05 22.00 10,075,736 217,172,560 21.554 20.41 20.37 20.41 19.53 20.41 10,858,241 20.001 1.85%
2024-07-19 0 21.60 21.55 21.60 21.40 22.15 17,644,804 382,540,590 21.680 20.04 20.00 20.04 19.86 20.55 19,015,140 20.118 -2.04%
2024-07-18 0 22.05 22.00 22.05 21.45 22.15 18,730,988 409,045,937 21.838 20.46 20.41 20.46 19.90 20.55 20,185,680 20.264 0.46%
2024-07-17 0 21.95 21.90 21.95 21.40 22.25 34,899,840 758,930,224 21.746 20.37 20.32 20.37 19.86 20.65 37,610,242 20.179 -0.90%
2024-07-16 0 22.15 22.15 22.20 22.05 22.60 11,217,732 249,658,906 22.256 20.55 20.55 20.60 20.46 20.97 12,088,927 20.652 -1.99%
2024-07-15 0 22.60 22.55 22.60 21.90 22.80 14,586,167 327,049,597 22.422 20.97 20.92 20.97 20.32 21.16 15,718,962 20.806 0.89%
2024-07-12 0 22.40 22.40 22.45 22.10 23.20 29,000,229 649,643,840 22.401 20.79 20.79 20.83 20.51 21.53 31,252,454 20.787 -2.61%
2024-07-11 0 23.00 22.95 23.00 22.80 23.65 23,820,406 547,453,515 22.983 21.34 21.30 21.34 21.16 21.95 25,670,354 21.326 -1.92%
2024-07-10 0 23.45 23.40 23.45 22.95 24.25 20,756,360 485,991,293 23.414 21.76 21.71 21.76 21.30 22.50 22,368,347 21.727 -3.10%
2024-07-09 0 24.20 24.20 24.25 23.85 24.45 13,356,467 322,376,188 24.136 22.46 22.46 22.50 22.13 22.69 14,393,761 22.397 -1.22%
2024-07-08 0 24.50 24.45 24.50 23.95 24.70 13,796,966 335,629,846 24.326 22.73 22.69 22.73 22.22 22.92 14,868,470 22.573 -0.81%
2024-07-05 0 24.70 24.70 24.75 24.60 25.35 8,891,254 220,854,746 24.840 22.92 22.92 22.97 22.83 23.52 9,581,769 23.049 -1.20%
2024-07-04 0 25.00 24.90 25.00 24.85 25.45 13,974,396 351,761,846 25.172 23.20 23.11 23.20 23.06 23.62 15,059,680 23.358 0.60%
2024-07-03 0 24.85 24.80 24.85 24.50 25.25 18,033,785 450,388,658 24.975 23.06 23.01 23.06 22.73 23.43 19,434,330 23.175 0.81%
2024-07-02 0 24.65 24.60 24.65 24.00 24.85 20,937,435 512,679,939 24.486 22.87 22.83 22.87 22.27 23.06 22,563,484 22.722 2.92%
2024-06-28 0 23.95 23.95 24.00 23.00 24.15 12,475,211 297,250,805 23.827 22.22 22.22 22.27 21.34 22.41 13,444,065 22.110 2.57%
2024-06-27 0 23.35 23.35 23.40 23.15 24.30 20,031,650 470,289,217 23.477 21.67 21.67 21.71 21.48 22.55 21,587,354 21.785 -3.51%
2024-06-26 0 24.20 24.15 24.20 24.00 24.55 11,799,795 286,349,106 24.267 22.46 22.41 22.46 22.27 22.78 12,716,194 22.518 -1.22%
2024-06-25 0 24.50 24.45 24.50 23.90 24.65 12,216,711 298,485,980 24.433 22.73 22.69 22.73 22.18 22.87 13,165,489 22.672 1.87%
2024-06-24 0 24.05 24.05 24.10 23.65 24.25 12,838,169 308,145,917 24.002 22.32 22.32 22.36 21.95 22.50 13,835,211 22.273 0.42%
2024-06-21 0 23.95 23.90 23.95 23.70 24.30 10,330,885 247,469,846 23.954 22.22 22.18 22.22 21.99 22.55 11,133,205 22.228 -0.62%
2024-06-20 0 24.10 24.05 24.10 23.70 24.20 10,897,714 262,141,010 24.055 22.36 22.32 22.36 21.99 22.46 11,744,056 22.321 1.26%
2024-06-19 0 23.80 23.75 23.80 23.15 23.85 11,976,017 281,558,689 23.510 22.08 22.04 22.08 21.48 22.13 12,906,102 21.816 2.59%
2024-06-18 0 23.20 23.15 23.20 22.70 23.45 9,939,122 229,678,266 23.109 21.53 21.48 21.53 21.06 21.76 10,711,017 21.443 1.31%
2024-06-17 0 22.90 22.85 22.90 22.55 23.55 20,942,400 482,039,789 23.017 21.25 21.20 21.25 20.92 21.85 22,568,835 21.359 -2.76%
2024-06-14 0 23.55 23.50 23.55 23.40 24.80 30,350,868 734,390,376 24.197 21.85 21.81 21.85 21.71 23.01 32,707,986 22.453 -1.88%
2024-06-13 0 24.00 23.95 24.00 23.20 24.10 16,996,212 404,782,447 23.816 22.27 22.22 22.27 21.53 22.36 18,316,177 22.100 3.67%
2024-06-12 0 23.15 23.10 23.15 22.75 23.30 9,805,611 226,412,005 23.090 21.48 21.44 21.48 21.11 21.62 10,567,137 21.426 0.87%
2024-06-11 0 22.95 22.90 22.95 22.85 23.95 18,590,840 431,840,762 23.229 21.30 21.25 21.30 21.20 22.22 20,034,648 21.555 -2.75%
2024-06-07 0 23.60 23.60 23.70 23.05 24.00 20,123,815 476,875,418 23.697 21.90 21.90 21.99 21.39 22.27 21,686,677 21.989 2.33%
2024-06-06 0 23.65 23.65 23.70 22.90 23.85 23,540,368 552,368,343 23.465 21.40 21.40 21.45 20.72 21.58 26,014,249 21.233 3.73%
2024-06-05 0 22.80 22.70 22.80 22.65 23.15 14,309,052 326,939,052 22.848 20.63 20.54 20.63 20.50 20.95 15,812,804 20.676 -0.87%
2024-06-04 0 23.00 23.00 23.05 22.10 23.15 12,063,300 273,444,602 22.668 20.81 20.81 20.86 20.00 20.95 13,331,044 20.512 1.77%
2024-06-03 0 22.60 22.55 22.60 22.00 22.80 10,800,370 242,621,388 22.464 20.45 20.41 20.45 19.91 20.63 11,935,392 20.328 2.03%
2024-05-31 0 22.15 22.15 22.20 22.05 22.65 15,174,808 338,291,291 22.293 20.04 20.04 20.09 19.95 20.50 16,769,544 20.173 -1.12%
2024-05-30 0 22.40 22.40 22.45 22.20 23.05 12,770,124 289,084,106 22.638 20.27 20.27 20.32 20.09 20.86 14,112,149 20.485 -0.44%
2024-05-29 0 22.50 22.50 22.55 22.25 22.90 12,826,659 289,967,534 22.607 20.36 20.36 20.41 20.13 20.72 14,174,625 20.457 -0.44%
2024-05-28 0 22.60 22.60 22.65 22.50 23.20 11,726,100 266,659,812 22.741 20.45 20.45 20.50 20.36 20.99 12,958,407 20.578 -1.09%
2024-05-27 0 22.85 22.80 22.85 22.10 23.05 24,558,551 557,546,457 22.703 20.68 20.63 20.68 20.00 20.86 27,139,433 20.544 3.16%
2024-05-24 0 22.15 22.10 22.15 21.45 22.30 17,413,063 384,404,392 22.076 20.04 20.00 20.04 19.41 20.18 19,243,019 19.976 2.78%
2024-05-23 0 21.55 21.50 21.55 21.25 21.65 7,706,230 165,400,106 21.463 19.50 19.46 19.50 19.23 19.59 8,516,085 19.422 -0.23%
2024-05-22 0 21.60 21.55 21.60 21.45 21.95 7,934,848 171,549,682 21.620 19.55 19.50 19.55 19.41 19.86 8,768,729 19.564 -0.46%
2024-05-21 0 21.70 21.65 21.70 21.55 22.15 9,611,287 209,033,923 21.749 19.64 19.59 19.64 19.50 20.04 10,621,347 19.681 -1.14%
2024-05-20 0 21.95 21.90 22.00 21.30 22.05 11,399,510 248,556,678 21.804 19.86 19.82 19.91 19.27 19.95 12,597,496 19.731 2.09%
2024-05-17 0 21.50 21.45 21.50 21.35 21.90 11,483,500 248,172,247 21.611 19.46 19.41 19.46 19.32 19.82 12,690,312 19.556 0.47%
2024-05-16 0 21.40 21.35 21.40 21.25 22.00 13,557,707 291,332,851 21.488 19.36 19.32 19.36 19.23 19.91 14,982,500 19.445 -1.83%
2024-05-14 0 21.80 21.80 21.85 21.35 21.85 16,843,652 364,984,696 21.669 19.73 19.73 19.77 19.32 19.77 18,613,768 19.608 1.40%
2024-05-13 0 21.50 21.45 21.50 20.90 21.55 16,838,829 358,902,760 21.314 19.46 19.41 19.46 18.91 19.50 18,608,438 19.287 1.90%
2024-05-10 0 21.10 21.05 21.10 20.00 21.20 27,857,574 580,324,676 20.832 19.09 19.05 19.09 18.10 19.18 30,785,154 18.851 6.03%
2024-05-09 0 19.90 19.86 19.90 19.36 19.96 10,380,077 205,822,732 19.829 18.01 17.97 18.01 17.52 18.06 11,470,930 17.943 2.26%
2024-05-08 0 19.46 19.46 19.48 19.38 19.78 12,732,555 249,252,335 19.576 17.61 17.61 17.63 17.54 17.90 14,070,632 17.714 0.93%
2024-05-07 0 19.28 19.26 19.28 19.22 19.50 8,914,045 172,295,594 19.329 17.45 17.43 17.45 17.39 17.65 9,850,831 17.490 -0.82%
2024-05-06 0 19.44 19.42 19.44 19.12 19.48 15,771,479 304,035,238 19.278 17.59 17.57 17.59 17.30 17.63 17,428,919 17.444 1.25%
2024-05-03 0 19.20 19.20 19.22 19.06 19.34 5,881,989 113,212,237 19.247 17.37 17.37 17.39 17.25 17.50 6,500,133 17.417 0.63%
2024-05-02 0 19.08 19.06 19.08 19.04 19.50 5,920,615 113,306,641 19.138 17.27 17.25 17.27 17.23 17.65 6,542,818 17.318 -2.15%
2024-04-30 0 19.50 19.50 19.52 19.34 19.86 16,386,537 320,577,859 19.564 17.65 17.65 17.66 17.50 17.97 18,108,614 17.703 0.62%
2024-04-29 0 19.38 19.36 19.38 19.26 19.74 15,675,462 303,617,761 19.369 17.54 17.52 17.54 17.43 17.86 17,322,812 17.527 -1.32%
2024-04-26 0 19.64 19.64 19.66 19.34 20.00 20,139,013 395,980,307 19.662 17.77 17.77 17.79 17.50 18.10 22,255,442 17.793 -0.91%
2024-04-25 0 19.82 19.80 19.82 19.56 19.96 11,267,014 223,146,576 19.805 17.94 17.92 17.94 17.70 18.06 12,451,076 17.922 0.71%
2024-04-24 0 19.68 19.68 19.70 19.62 20.35 18,159,400 361,211,219 19.891 17.81 17.81 17.83 17.75 18.41 20,067,789 18.000 0.61%
2024-04-23 0 19.56 19.54 19.56 19.48 19.82 11,922,205 234,025,510 19.629 17.70 17.68 17.70 17.63 17.94 13,175,121 17.763 -1.01%
2024-04-22 0 19.76 19.76 19.78 19.64 20.25 15,518,648 308,868,133 19.903 17.88 17.88 17.90 17.77 18.32 17,149,518 18.010 0.30%
2024-04-19 0 19.70 19.70 19.72 19.18 19.76 16,318,915 320,262,369 19.625 17.83 17.83 17.84 17.36 17.88 18,033,886 17.759 0.92%
2024-04-18 0 19.52 19.52 19.54 19.42 20.05 15,293,200 302,062,841 19.751 17.66 17.66 17.68 17.57 18.14 16,900,378 17.873 -0.81%
2024-04-17 0 19.68 19.66 19.68 19.08 19.70 12,575,026 244,931,509 19.478 17.81 17.79 17.81 17.27 17.83 13,896,548 17.625 2.71%
2024-04-16 0 19.16 19.16 19.18 19.04 19.48 16,270,787 312,485,853 19.205 17.34 17.34 17.36 17.23 17.63 17,980,700 17.379 -1.14%
2024-04-15 0 19.38 19.36 19.38 19.14 19.60 10,889,247 211,496,363 19.423 17.54 17.52 17.54 17.32 17.74 12,033,609 17.575 0.31%
2024-04-12 0 19.32 19.32 19.34 19.32 19.78 12,387,685 241,282,665 19.478 17.48 17.48 17.50 17.48 17.90 13,689,519 17.625 -1.33%
2024-04-11 0 19.58 19.58 19.60 19.12 19.68 17,131,389 334,511,755 19.526 17.72 17.72 17.74 17.30 17.81 18,931,744 17.669 1.66%
2024-04-10 0 19.26 19.26 19.28 18.62 19.34 19,734,227 377,046,719 19.106 17.43 17.43 17.45 16.85 17.50 21,808,116 17.289 3.44%
2024-04-09 0 18.62 18.62 18.64 18.44 18.84 9,780,264 182,178,029 18.627 16.85 16.85 16.87 16.69 17.05 10,808,082 16.856 -0.11%
2024-04-08 0 18.64 18.62 18.64 18.02 18.88 19,300,398 360,058,769 18.656 16.87 16.85 16.87 16.31 17.08 21,328,696 16.881 3.44%
2024-04-05 0 18.02 18.02 18.04 17.98 18.74 6,438,345 116,840,684 18.148 16.31 16.31 16.32 16.27 16.96 7,114,957 16.422 -3.84%
2024-04-03 0 18.74 18.74 18.76 18.28 18.82 13,573,306 253,353,229 18.666 16.96 16.96 16.98 16.54 17.03 14,999,738 16.891 1.74%
2024-04-02 0 18.42 18.42 18.44 18.30 19.06 18,996,725 353,811,813 18.625 16.67 16.67 16.69 16.56 17.25 20,993,110 16.854 0.88%
2024-03-28 0 18.26 18.24 18.26 17.80 18.30 17,677,008 319,877,939 18.096 16.52 16.51 16.52 16.11 16.56 19,534,702 16.375 2.13%
2024-03-27 0 17.88 17.88 17.90 17.62 17.98 13,256,721 236,883,750 17.869 16.18 16.18 16.20 15.94 16.27 14,649,883 16.170 0.34%
2024-03-26 0 17.82 17.80 17.82 17.66 18.06 13,507,723 241,324,120 17.866 16.13 16.11 16.13 15.98 16.34 14,927,263 16.167 -0.22%
2024-03-25 0 17.86 17.86 17.88 17.54 18.16 15,186,765 272,290,032 17.929 16.16 16.16 16.18 15.87 16.43 16,782,757 16.224 -0.45%
2024-03-22 0 17.94 17.92 17.94 17.50 18.14 18,254,674 325,312,013 17.821 16.23 16.22 16.23 15.84 16.41 20,173,076 16.126 -0.22%
2024-03-21 0 17.98 17.98 18.00 17.32 18.18 36,565,638 648,651,396 17.739 16.27 16.27 16.29 15.67 16.45 40,408,357 16.052 0.33%
2024-03-20 0 17.92 17.90 17.92 17.82 18.58 35,362,761 639,419,208 18.082 16.22 16.20 16.22 16.13 16.81 39,079,069 16.362 -3.86%
2024-03-19 0 18.64 18.62 18.64 18.60 18.92 9,050,958 169,452,697 18.722 16.87 16.85 16.87 16.83 17.12 10,002,132 16.942 -1.48%
2024-03-18 0 18.92 18.92 18.94 18.60 19.02 12,927,102 243,409,380 18.829 17.12 17.12 17.14 16.83 17.21 14,285,624 17.039 0.75%
2024-03-15 0 18.78 18.76 18.78 18.48 19.04 21,790,856 408,680,022 18.755 16.99 16.98 16.99 16.72 17.23 24,080,879 16.971 -0.63%
2024-03-14 0 18.90 18.88 18.90 18.60 18.94 12,135,781 228,572,459 18.835 17.10 17.08 17.10 16.83 17.14 13,411,142 17.043 0.85%
2024-03-13 0 18.74 18.74 18.78 18.10 18.88 11,527,838 215,296,153 18.676 16.96 16.96 16.99 16.38 17.08 12,739,310 16.900 2.74%
2024-03-12 0 18.24 18.22 18.24 18.02 18.50 14,065,903 256,133,208 18.210 16.51 16.49 16.51 16.31 16.74 15,544,103 16.478 -0.55%
2024-03-11 0 18.34 18.34 18.36 18.08 18.70 18,595,265 341,324,870 18.356 16.60 16.60 16.61 16.36 16.92 20,549,460 16.610 0.44%
2024-03-08 0 18.26 18.26 18.30 18.00 18.50 14,460,429 264,085,788 18.263 16.52 16.52 16.56 16.29 16.74 15,980,090 16.526 0.88%
2024-03-07 0 18.10 18.10 18.12 18.00 18.36 19,261,747 349,824,684 18.162 16.38 16.38 16.40 16.29 16.61 21,285,983 16.435 -0.44%
2024-03-06 0 18.18 18.18 18.20 17.66 18.38 17,613,975 319,922,499 18.163 16.45 16.45 16.47 15.98 16.63 19,465,045 16.436 3.30%
2024-03-05 0 17.60 17.60 17.62 17.48 18.02 14,795,737 262,758,248 17.759 15.93 15.93 15.94 15.82 16.31 16,350,636 16.070 -1.12%
2024-03-04 0 17.80 17.78 17.80 17.00 17.82 15,915,298 280,306,477 17.612 16.11 16.09 16.11 15.38 16.13 17,587,852 15.938 4.22%
2024-03-01 0 17.08 17.08 17.12 16.68 17.24 7,074,005 120,907,915 17.092 15.46 15.46 15.49 15.09 15.60 7,817,419 15.466 1.07%
2024-02-29 0 16.90 16.90 16.92 16.86 17.30 10,766,038 183,363,168 17.032 15.29 15.29 15.31 15.26 15.65 11,897,452 15.412 -1.52%
2024-02-28 0 17.16 17.16 17.18 16.80 17.32 10,323,030 176,627,917 17.110 15.53 15.53 15.55 15.20 15.67 11,407,887 15.483 1.66%
2024-02-27 0 16.88 16.88 16.90 16.70 17.06 11,592,682 195,546,535 16.868 15.27 15.27 15.29 15.11 15.44 12,810,968 15.264 0.12%
2024-02-26 0 16.86 16.86 16.88 16.78 17.26 12,619,323 213,522,772 16.920 15.26 15.26 15.27 15.18 15.62 13,945,500 15.311 -2.09%
2024-02-23 0 17.22 17.20 17.22 17.16 17.50 12,764,815 220,602,294 17.282 15.58 15.56 15.58 15.53 15.84 14,106,282 15.639 -0.69%
2024-02-22 0 17.34 17.32 17.34 16.62 17.34 19,686,871 336,464,036 17.091 15.69 15.67 15.69 15.04 15.69 21,755,784 15.465 3.46%
2024-02-21 0 16.76 16.72 16.76 16.54 16.94 15,534,699 260,915,229 16.796 15.17 15.13 15.17 14.97 15.33 17,167,256 15.198 0.60%
2024-02-20 0 16.66 16.60 16.66 15.96 16.74 19,111,736 316,258,803 16.548 15.08 15.02 15.08 14.44 15.15 21,120,207 14.974 4.12%
2024-02-19 0 16.00 15.98 16.00 15.64 16.14 16,217,383 258,740,055 15.955 14.48 14.46 14.48 14.15 14.61 17,921,684 14.437 3.36%
2024-02-16 0 15.48 15.48 15.52 15.20 15.60 6,412,927 99,241,399 15.475 14.01 14.01 14.04 13.75 14.12 7,086,868 14.004 1.98%
2024-02-15 0 15.18 15.18 15.20 15.04 15.34 3,935,155 59,789,719 15.194 13.74 13.74 13.75 13.61 13.88 4,348,704 13.749 -0.52%
2024-02-14 0 15.26 15.26 15.30 15.24 15.70 6,406,145 98,296,533 15.344 13.81 13.81 13.85 13.79 14.21 7,079,373 13.885 -2.80%
2024-02-09 0 15.70 15.70 15.72 15.54 15.98 1,847,333 28,947,121 15.670 14.21 14.21 14.23 14.06 14.46 2,041,471 14.180 -1.75%
2024-02-08 0 15.98 15.98 16.00 15.94 16.20 8,856,591 142,367,997 16.075 14.46 14.46 14.48 14.42 14.66 9,787,339 14.546 -0.50%
2024-02-07 0 16.06 16.04 16.06 15.62 16.20 11,993,557 192,276,939 16.032 14.53 14.51 14.53 14.13 14.66 13,253,972 14.507 1.13%
2024-02-06 0 15.88 15.86 15.88 15.30 15.88 11,224,050 175,289,593 15.617 14.37 14.35 14.37 13.85 14.37 12,403,597 14.132 3.39%
2024-02-05 0 15.36 15.34 15.38 15.12 15.54 13,561,346 207,786,241 15.322 13.90 13.88 13.92 13.68 14.06 14,986,521 13.865 -1.79%
2024-02-02 0 15.64 15.62 15.64 15.52 15.94 12,783,795 201,339,633 15.750 14.15 14.13 14.15 14.04 14.42 14,127,257 14.252 -0.13%
2024-02-01 0 15.66 15.64 15.66 15.60 15.94 10,219,179 160,861,146 15.741 14.17 14.15 14.17 14.12 14.42 11,293,123 14.244 -0.89%
2024-01-31 0 15.80 15.78 15.80 15.36 15.98 17,787,026 281,138,776 15.806 14.30 14.28 14.30 13.90 14.46 19,656,282 14.303 1.80%
2024-01-30 0 15.52 15.52 15.54 15.44 15.86 8,636,194 134,975,378 15.629 14.04 14.04 14.06 13.97 14.35 9,543,780 14.143 -1.90%
2024-01-29 0 15.82 15.80 15.82 15.70 16.10 16,838,592 268,389,151 15.939 14.32 14.30 14.32 14.21 14.57 18,608,176 14.423 -0.25%
2024-01-26 0 15.86 15.86 15.90 15.80 16.12 12,377,251 197,383,533 15.947 14.35 14.35 14.39 14.30 14.59 13,677,989 14.431 -1.12%
2024-01-25 0 16.04 16.00 16.04 15.88 16.24 16,679,653 266,941,911 16.004 14.51 14.48 14.51 14.37 14.70 18,432,534 14.482 0.00%
2024-01-24 0 16.04 16.02 16.04 15.22 16.10 12,324,476 193,118,757 15.670 14.51 14.50 14.51 13.77 14.57 13,619,667 14.179 5.53%
2024-01-23 0 15.20 15.18 15.20 14.64 15.30 11,825,856 178,329,781 15.080 13.75 13.74 13.75 13.25 13.85 13,068,647 13.646 1.74%
2024-01-22 0 14.94 14.92 14.94 14.84 15.44 11,498,809 173,802,059 15.115 13.52 13.50 13.52 13.43 13.97 12,707,230 13.677 -2.23%
2024-01-19 0 15.28 15.26 15.28 15.12 15.56 10,570,256 161,460,511 15.275 13.83 13.81 13.83 13.68 14.08 11,681,095 13.822 -2.05%
2024-01-18 0 15.60 15.60 15.62 15.24 15.66 16,478,489 255,011,087 15.475 14.12 14.12 14.13 13.79 14.17 18,210,230 14.004 0.52%
2024-01-17 0 15.52 15.52 15.54 15.50 16.20 15,366,501 242,391,165 15.774 14.04 14.04 14.06 14.03 14.66 16,981,382 14.274 -4.32%
2024-01-16 0 16.22 16.22 16.28 16.04 16.38 8,883,179 144,311,753 16.246 14.68 14.68 14.73 14.51 14.82 9,816,721 14.701 0.00%
2024-01-15 0 16.22 16.20 16.24 16.02 16.34 12,023,237 195,333,242 16.246 14.68 14.66 14.70 14.50 14.79 13,286,771 14.701 0.62%
2024-01-12 0 16.12 16.06 16.12 15.72 16.14 8,692,065 139,372,831 16.035 14.59 14.53 14.59 14.23 14.61 9,605,523 14.510 1.90%
2024-01-11 0 15.82 15.82 15.84 15.68 16.06 5,442,952 86,449,167 15.883 14.32 14.32 14.33 14.19 14.53 6,014,957 14.372 0.13%
2024-01-10 0 15.80 15.80 15.82 15.52 15.86 7,595,328 119,482,735 15.731 14.30 14.30 14.32 14.04 14.35 8,393,529 14.235 0.13%
2024-01-09 0 15.78 15.78 15.80 15.72 16.18 16,240,681 258,604,182 15.923 14.28 14.28 14.30 14.23 14.64 17,947,430 14.409 -0.25%
2024-01-08 0 15.82 15.82 15.84 15.68 15.88 12,684,486 200,276,234 15.789 14.32 14.32 14.33 14.19 14.37 14,017,511 14.288 0.00%
2024-01-05 0 15.82 15.80 15.82 15.74 16.00 11,316,899 179,615,562 15.871 14.32 14.30 14.32 14.24 14.48 12,506,203 14.362 -0.13%
2024-01-04 0 15.84 15.80 15.84 15.66 15.90 4,168,855 65,636,930 15.745 14.33 14.30 14.33 14.17 14.39 4,606,964 14.247 0.00%
2024-01-03 0 15.84 15.84 15.86 15.70 15.92 5,419,178 85,835,400 15.839 14.33 14.33 14.35 14.21 14.41 5,988,685 14.333 0.00%
2024-01-02 0 15.84 15.82 15.84 15.62 15.92 6,931,057 109,409,084 15.785 14.33 14.32 14.33 14.13 14.41 7,659,449 14.284 1.28%
2023-12-29 0 15.64 15.62 15.64 15.34 15.64 5,827,289 90,482,108 15.527 14.15 14.13 14.15 13.88 14.15 6,439,685 14.051 1.03%
2023-12-28 0 15.48 15.46 15.48 15.20 15.52 7,302,000 112,604,520 15.421 14.01 13.99 14.01 13.75 14.04 8,069,374 13.955 1.44%
2023-12-27 0 15.26 15.24 15.26 15.12 15.42 8,210,712 125,321,871 15.263 13.81 13.79 13.81 13.68 13.95 9,073,584 13.812 0.39%
2023-12-22 0 15.20 15.18 15.20 15.14 15.70 15,845,734 243,597,483 15.373 13.75 13.74 13.75 13.70 14.21 17,510,978 13.911 -2.06%
2023-12-21 0 15.52 15.50 15.52 15.32 15.56 10,879,751 168,341,319 15.473 14.04 14.03 14.04 13.86 14.08 12,023,115 14.001 0.78%
2023-12-20 0 15.40 15.40 15.44 15.18 15.62 12,060,814 186,204,984 15.439 13.94 13.94 13.97 13.74 14.13 13,328,297 13.971 1.99%
2023-12-19 0 15.10 15.10 15.12 14.98 15.16 7,866,662 118,581,340 15.074 13.66 13.66 13.68 13.56 13.72 8,693,377 13.640 0.27%
2023-12-18 0 15.06 15.06 15.08 14.92 15.18 5,833,445 88,053,667 15.095 13.63 13.63 13.65 13.50 13.74 6,446,488 13.659 0.00%
2023-12-15 0 15.06 15.04 15.06 14.94 15.36 13,979,942 211,383,238 15.121 13.63 13.61 13.63 13.52 13.90 15,449,108 13.683 -0.26%
2023-12-14 0 15.10 15.06 15.10 14.92 15.24 5,884,356 88,537,549 15.046 13.66 13.63 13.66 13.50 13.79 6,502,749 13.615 0.00%
2023-12-13 0 15.10 15.06 15.10 14.88 15.14 5,788,166 87,011,250 15.033 13.66 13.63 13.66 13.46 13.70 6,396,450 13.603 0.40%
2023-12-12 0 15.04 15.04 15.06 14.96 15.16 4,730,663 71,281,827 15.068 13.61 13.61 13.63 13.54 13.72 5,227,813 13.635 -0.40%
2023-12-11 0 15.10 15.08 15.10 14.62 15.10 7,289,145 108,816,596 14.929 13.66 13.65 13.66 13.23 13.66 8,055,168 13.509 0.80%
2023-12-08 0 14.98 14.98 15.00 14.92 15.16 3,565,786 53,671,788 15.052 13.56 13.56 13.57 13.50 13.72 3,940,518 13.620 -0.27%
2023-12-07 0 15.02 14.98 15.02 14.80 15.14 6,155,075 91,967,913 14.942 13.59 13.56 13.59 13.39 13.70 6,801,918 13.521 0.13%
2023-12-06 0 15.00 14.98 15.00 14.64 15.04 4,982,812 74,276,100 14.907 13.57 13.56 13.57 13.25 13.61 5,506,461 13.489 1.35%
2023-12-05 0 14.80 14.78 14.80 14.62 14.92 7,820,408 115,696,538 14.794 13.39 13.37 13.39 13.23 13.50 8,642,262 13.387 0.27%
2023-12-04 0 14.76 14.74 14.76 14.70 15.06 7,499,041 110,888,935 14.787 13.36 13.34 13.36 13.30 13.63 8,287,123 13.381 -0.94%
2023-12-01 0 14.90 14.90 14.92 14.86 15.20 9,140,200 137,262,189 15.017 13.48 13.48 13.50 13.45 13.75 10,100,753 13.589 -1.06%
2023-11-30 0 15.06 15.04 15.06 14.74 15.16 11,749,949 176,339,982 15.008 13.63 13.61 13.63 13.34 13.72 12,984,763 13.581 1.62%
2023-11-29 0 14.82 14.78 14.82 14.66 15.02 10,785,542 159,314,666 14.771 13.41 13.37 13.41 13.27 13.59 11,919,005 13.366 -0.67%
2023-11-28 0 15.42 15.42 15.44 15.34 15.54 7,871,017 121,608,544 15.450 13.50 13.50 13.52 13.43 13.61 8,989,684 13.528 -0.13%
2023-11-27 0 15.44 15.42 15.44 15.18 15.44 8,423,763 128,961,910 15.309 13.52 13.50 13.52 13.29 13.52 9,620,989 13.404 -0.26%
2023-11-24 0 15.48 15.48 15.50 15.30 15.72 8,448,070 130,595,954 15.459 13.55 13.55 13.57 13.40 13.76 9,648,751 13.535 -2.03%
2023-11-23 0 15.80 15.78 15.82 15.54 15.86 6,260,498 98,397,613 15.717 13.83 13.82 13.85 13.61 13.89 7,150,270 13.761 0.25%
2023-11-22 0 15.76 15.74 15.76 15.68 15.88 4,662,090 73,517,448 15.769 13.80 13.78 13.80 13.73 13.90 5,324,689 13.807 -0.76%
2023-11-21 0 15.88 15.86 15.88 15.84 16.24 8,492,378 135,761,103 15.986 13.90 13.89 13.90 13.87 14.22 9,699,356 13.997 -0.38%
2023-11-20 0 15.94 15.92 15.94 15.70 16.02 8,177,725 130,020,043 15.899 13.96 13.94 13.96 13.75 14.03 9,339,983 13.921 1.01%
2023-11-17 0 15.78 15.78 15.80 15.72 16.00 9,502,940 150,491,940 15.836 13.82 13.82 13.83 13.76 14.01 10,853,544 13.866 -1.25%
2023-11-16 0 15.98 15.96 15.98 15.80 16.12 10,971,458 175,299,737 15.978 13.99 13.97 13.99 13.83 14.11 12,530,775 13.990 0.63%
2023-11-15 0 15.88 15.86 15.88 15.46 16.00 13,860,755 219,052,830 15.804 13.90 13.89 13.90 13.54 14.01 15,830,713 13.837 2.32%
2023-11-14 0 15.52 15.46 15.52 15.26 15.58 11,045,986 170,702,885 15.454 13.59 13.54 13.59 13.36 13.64 12,615,895 13.531 1.17%
2023-11-13 0 15.34 15.32 15.34 15.10 15.56 12,697,475 194,889,703 15.349 13.43 13.41 13.43 13.22 13.62 14,502,102 13.439 0.26%
2023-11-10 0 15.30 15.28 15.30 14.64 15.38 18,409,711 277,878,175 15.094 13.40 13.38 13.40 12.82 13.47 21,026,189 13.216 3.38%
2023-11-09 0 14.80 14.80 14.82 14.58 14.88 3,880,957 57,409,945 14.793 12.96 12.96 12.98 12.77 13.03 4,432,538 12.952 0.82%
2023-11-08 0 14.68 14.66 14.68 14.64 14.92 4,112,544 60,675,397 14.754 12.85 12.84 12.85 12.82 13.06 4,697,039 12.918 -0.27%
2023-11-07 0 14.72 14.70 14.72 14.70 14.98 5,321,907 78,663,994 14.781 12.89 12.87 12.89 12.87 13.12 6,078,282 12.942 -1.21%
2023-11-06 0 14.90 14.90 14.92 14.80 15.30 10,637,032 158,894,063 14.938 13.05 13.05 13.06 12.96 13.40 12,148,819 13.079 -1.32%
2023-11-03 0 15.10 15.04 15.10 14.90 15.14 4,905,527 73,954,662 15.076 13.22 13.17 13.22 13.05 13.26 5,602,724 13.200 1.62%
2023-11-02 0 14.86 14.86 14.90 14.86 15.18 4,526,377 67,861,873 14.993 13.01 13.01 13.05 13.01 13.29 5,169,688 13.127 -0.93%
2023-11-01 0 15.00 15.00 15.04 14.90 15.18 4,677,607 70,358,421 15.042 13.13 13.13 13.17 13.05 13.29 5,342,411 13.170 -1.06%
2023-10-31 0 15.16 15.14 15.16 14.94 15.46 13,816,303 210,169,384 15.212 13.27 13.26 13.27 13.08 13.54 15,779,943 13.319 1.20%
2023-10-30 0 14.98 14.96 14.98 14.76 14.98 5,298,247 78,929,140 14.897 13.12 13.10 13.12 12.92 13.12 6,051,260 13.043 0.27%
2023-10-27 0 14.94 14.92 14.94 14.56 15.04 8,047,230 119,827,840 14.891 13.08 13.06 13.08 12.75 13.17 9,190,942 13.038 2.19%
2023-10-26 0 14.62 14.62 14.64 14.00 14.88 14,587,282 212,965,395 14.599 12.80 12.80 12.82 12.26 13.03 16,660,498 12.783 4.13%
2023-10-25 0 14.04 14.02 14.04 14.02 14.42 6,682,882 94,832,176 14.190 12.29 12.28 12.29 12.28 12.63 7,632,686 12.424 -0.71%
2023-10-24 0 14.14 14.14 14.16 14.02 14.40 11,631,250 164,427,754 14.137 12.38 12.38 12.40 12.28 12.61 13,284,340 12.378 -2.08%
2023-10-20 0 14.44 14.42 14.44 14.08 14.56 7,497,943 108,216,063 14.433 12.64 12.63 12.64 12.33 12.75 8,563,587 12.637 1.12%
2023-10-19 0 14.28 14.26 14.28 14.20 14.44 11,452,422 163,803,854 14.303 12.50 12.49 12.50 12.43 12.64 13,080,096 12.523 -0.42%
2023-10-18 0 14.34 14.32 14.34 14.24 14.62 7,197,280 103,470,913 14.376 12.56 12.54 12.56 12.47 12.80 8,220,192 12.587 -2.18%
2023-10-17 0 14.66 14.64 14.66 14.34 14.68 5,882,905 85,896,102 14.601 12.84 12.82 12.84 12.56 12.85 6,719,012 12.784 1.95%
2023-10-16 0 14.38 14.36 14.38 14.32 14.60 6,856,607 98,899,342 14.424 12.59 12.57 12.59 12.54 12.78 7,831,101 12.629 -0.83%
2023-10-13 0 14.50 14.48 14.50 14.48 14.74 6,156,120 89,883,430 14.601 12.70 12.68 12.70 12.68 12.91 7,031,058 12.784 -0.96%
2023-10-12 0 14.64 14.64 14.66 14.60 14.82 7,174,060 105,501,941 14.706 12.82 12.82 12.84 12.78 12.98 8,193,672 12.876 -0.14%
2023-10-11 0 14.66 14.66 14.68 14.54 14.76 5,924,548 86,758,478 14.644 12.84 12.84 12.85 12.73 12.92 6,766,574 12.822 1.81%
2023-10-10 0 14.40 14.40 14.42 14.40 14.84 6,982,565 101,709,536 14.566 12.61 12.61 12.63 12.61 12.99 7,974,961 12.754 -0.55%
2023-10-09 0 14.48 14.48 14.50 14.26 14.66 4,566,738 66,095,385 14.473 12.68 12.68 12.70 12.49 12.84 5,215,785 12.672 0.42%
2023-10-06 0 14.42 14.40 14.42 14.32 14.64 2,535,722 36,753,821 14.494 12.63 12.61 12.63 12.54 12.82 2,896,111 12.691 0.70%
2023-10-05 0 14.32 14.30 14.32 14.16 14.42 3,105,062 44,378,820 14.292 12.54 12.52 12.54 12.40 12.63 3,546,369 12.514 -0.28%
2023-10-04 0 14.36 14.34 14.36 14.14 14.42 4,250,351 60,845,077 14.315 12.57 12.56 12.57 12.38 12.63 4,854,432 12.534 -1.24%
2023-10-03 0 14.54 14.54 14.56 14.34 14.94 5,874,136 85,308,729 14.523 12.73 12.73 12.75 12.56 13.08 6,708,997 12.716 -2.68%
2023-09-29 0 14.94 14.92 14.94 14.64 15.08 9,905,849 147,808,168 14.921 13.08 13.06 13.08 12.82 13.20 11,313,717 13.065 2.19%
2023-09-28 0 14.62 14.60 14.62 14.46 14.80 10,224,323 148,976,631 14.571 12.80 12.78 12.80 12.66 12.96 11,677,454 12.758 -0.41%
2023-09-27 0 14.68 14.66 14.68 14.54 14.76 6,640,881 97,067,614 14.617 12.85 12.84 12.85 12.73 12.92 7,584,715 12.798 0.96%
2023-09-26 0 14.54 14.54 14.56 14.50 14.96 12,358,944 180,559,553 14.610 12.73 12.73 12.75 12.70 13.10 14,115,457 12.792 -2.02%
2023-09-25 0 14.84 14.84 14.86 14.72 15.10 8,998,030 133,578,009 14.845 12.99 12.99 13.01 12.89 13.22 10,276,874 12.998 -0.67%
2023-09-22 0 14.94 14.94 14.96 14.86 15.14 9,699,002 145,089,116 14.959 13.08 13.08 13.10 13.01 13.26 11,077,471 13.098 -0.53%
2023-09-21 0 15.02 15.00 15.02 14.98 15.24 6,220,421 93,645,936 15.055 13.15 13.13 13.15 13.12 13.34 7,104,498 13.181 -0.66%
2023-09-20 0 15.12 15.10 15.12 15.08 15.46 7,017,174 106,663,542 15.200 13.24 13.22 13.24 13.20 13.54 8,014,489 13.309 -1.31%
2023-09-19 0 15.32 15.32 15.34 15.10 15.34 8,216,000 125,315,992 15.253 13.41 13.41 13.43 13.22 13.43 9,383,698 13.355 0.92%
2023-09-18 0 15.18 15.18 15.20 15.06 15.34 7,041,262 106,779,081 15.165 13.29 13.29 13.31 13.19 13.43 8,042,000 13.278 -0.91%
2023-09-15 0 15.32 15.32 15.34 15.22 15.64 11,438,549 175,878,527 15.376 13.41 13.41 13.43 13.33 13.69 13,064,251 13.463 -0.65%
2023-09-14 0 15.42 15.40 15.42 15.22 15.86 12,823,640 199,658,044 15.570 13.50 13.48 13.50 13.33 13.89 14,646,198 13.632 0.92%
2023-09-13 0 15.28 15.26 15.28 14.98 15.32 10,371,260 157,343,026 15.171 13.38 13.36 13.38 13.12 13.41 11,845,274 13.283 0.92%
2023-09-12 0 15.14 15.14 15.16 14.96 15.24 4,810,382 72,893,449 15.153 13.26 13.26 13.27 13.10 13.34 5,494,057 13.268 0.53%
2023-09-11 0 15.06 15.06 15.08 15.02 15.58 12,247,872 186,632,143 15.238 13.19 13.19 13.20 13.15 13.64 13,988,599 13.342 -0.53%
2023-09-07 0 15.14 15.14 15.16 15.10 15.44 5,681,825 86,371,094 15.201 13.26 13.26 13.27 13.22 13.52 6,489,354 13.310 -0.66%
2023-09-06 0 15.24 15.24 15.26 15.10 15.38 8,056,920 122,786,731 15.240 13.34 13.34 13.36 13.22 13.47 9,202,009 13.343 -0.39%
2023-09-05 0 15.30 15.28 15.32 15.12 15.56 10,819,198 166,521,674 15.391 13.40 13.38 13.41 13.24 13.62 12,356,875 13.476 1.38%
2023-09-04 0 15.42 15.40 15.42 14.96 15.54 25,645,324 389,616,254 15.193 13.21 13.20 13.21 12.82 13.32 29,926,736 13.019 0.39%
2023-08-31 0 15.36 15.36 15.38 15.10 15.58 22,073,779 339,792,551 15.394 13.16 13.16 13.18 12.94 13.35 25,758,932 13.191 1.72%
2023-08-30 0 15.10 15.08 15.10 15.04 15.84 44,213,570 675,733,731 15.283 12.94 12.92 12.94 12.89 13.57 51,594,897 13.097 -4.67%
2023-08-29 0 15.84 15.82 15.84 15.62 15.90 11,007,590 173,585,731 15.770 13.57 13.56 13.57 13.39 13.63 12,845,275 13.514 0.89%
2023-08-28 0 15.70 15.70 15.72 15.66 16.58 22,546,369 357,143,994 15.840 13.45 13.45 13.47 13.42 14.21 26,310,420 13.574 -2.85%
2023-08-25 0 16.16 16.16 16.18 15.70 16.24 14,216,340 228,785,723 16.093 13.85 13.85 13.87 13.45 13.92 16,589,717 13.791 1.76%
2023-08-24 0 15.88 15.88 15.90 15.62 16.20 12,243,191 194,479,510 15.885 13.61 13.61 13.63 13.39 13.88 14,287,156 13.612 -1.12%
2023-08-23 0 16.06 16.06 16.08 15.90 16.46 13,235,000 213,170,063 16.107 13.76 13.76 13.78 13.63 14.11 15,444,545 13.802 -0.50%
2023-08-22 0 16.14 16.14 16.18 15.72 16.50 19,596,713 315,893,616 16.120 13.83 13.83 13.87 13.47 14.14 22,868,327 13.814 2.15%
2023-08-21 0 15.80 15.76 15.80 15.62 16.02 14,920,357 235,342,447 15.773 13.54 13.51 13.54 13.39 13.73 17,411,267 13.517 -1.62%
2023-08-18 0 16.06 16.06 16.08 16.00 16.40 9,875,012 159,517,698 16.154 13.76 13.76 13.78 13.71 14.05 11,523,617 13.843 -0.12%
2023-08-17 0 16.08 16.06 16.08 15.88 16.22 6,646,200 106,919,278 16.087 13.78 13.76 13.78 13.61 13.90 7,755,764 13.786 -0.86%
2023-08-16 0 16.22 16.22 16.24 16.14 16.40 9,952,902 161,733,122 16.250 13.90 13.90 13.92 13.83 14.05 11,614,510 13.925 -1.10%
2023-08-15 0 16.40 16.40 16.42 16.24 16.76 6,860,183 113,430,610 16.535 14.05 14.05 14.07 13.92 14.36 8,005,471 14.169 -0.24%
2023-08-14 0 16.44 16.44 16.46 16.12 16.58 8,284,158 135,596,980 16.368 14.09 14.09 14.11 13.81 14.21 9,667,174 14.027 -0.36%
2023-08-11 0 16.50 16.48 16.50 16.42 16.72 8,219,542 135,595,984 16.497 14.14 14.12 14.14 14.07 14.33 9,591,771 14.137 -0.84%
2023-08-10 0 16.64 16.62 16.64 16.38 16.78 5,666,700 94,372,130 16.654 14.26 14.24 14.26 14.04 14.38 6,612,739 14.271 0.24%
2023-08-09 0 16.60 16.56 16.60 16.32 16.60 5,820,602 95,805,484 16.460 14.23 14.19 14.23 13.99 14.23 6,792,335 14.105 0.24%
2023-08-08 0 16.56 16.54 16.56 16.46 16.78 5,582,150 92,522,878 16.575 14.19 14.17 14.19 14.11 14.38 6,514,074 14.204 -0.84%
2023-08-07 0 16.70 16.70 16.74 16.36 16.88 8,432,008 140,626,742 16.678 14.31 14.31 14.35 14.02 14.47 9,839,707 14.292 0.36%
2023-08-04 0 16.64 16.64 16.66 16.60 16.92 8,001,022 133,771,415 16.719 14.26 14.26 14.28 14.23 14.50 9,336,769 14.327 -0.24%
2023-08-03 0 16.68 16.68 16.72 16.64 16.98 5,991,819 100,781,159 16.820 14.29 14.29 14.33 14.26 14.55 6,992,136 14.414 -0.60%
2023-08-02 0 16.78 16.78 16.80 16.72 17.24 8,116,041 136,897,548 16.868 14.38 14.38 14.40 14.33 14.77 9,470,990 14.454 -1.87%
2023-08-01 0 17.10 17.08 17.10 16.80 17.30 13,711,605 235,008,896 17.139 14.65 14.64 14.65 14.40 14.83 16,000,718 14.687 1.42%
2023-07-31 0 16.86 16.86 16.88 16.58 16.96 14,539,796 244,252,299 16.799 14.45 14.45 14.47 14.21 14.53 16,967,173 14.396 1.69%
2023-07-28 0 16.58 16.56 16.58 16.52 16.72 25,692,187 427,004,728 16.620 14.21 14.19 14.21 14.16 14.33 29,981,423 14.242 0.00%
2023-07-27 0 16.58 16.58 16.60 16.50 17.08 21,172,527 352,144,707 16.632 14.21 14.21 14.23 14.14 14.64 24,707,219 14.253 -2.36%
2023-07-26 0 16.98 16.96 16.98 16.82 17.10 8,836,645 149,952,925 16.969 14.55 14.53 14.55 14.41 14.65 10,311,897 14.542 1.19%
2023-07-25 0 16.78 16.76 16.78 16.64 17.50 30,203,392 508,738,156 16.844 14.38 14.36 14.38 14.26 15.00 35,245,760 14.434 -2.56%
2023-07-24 0 17.22 17.20 17.22 16.86 17.38 6,613,494 113,807,185 17.208 14.76 14.74 14.76 14.45 14.89 7,717,598 14.746 1.29%
2023-07-21 0 17.00 17.00 17.02 16.98 17.22 4,273,203 72,905,699 17.061 14.57 14.57 14.59 14.55 14.76 4,986,602 14.620 -0.12%
2023-07-20 0 17.02 17.00 17.02 16.90 17.50 13,925,727 239,812,775 17.221 14.59 14.57 14.59 14.48 15.00 16,250,587 14.757 -2.07%
2023-07-19 0 17.38 17.38 17.40 17.20 17.74 14,672,993 254,684,027 17.357 14.89 14.89 14.91 14.74 15.20 17,122,607 14.874 -2.58%
2023-07-18 0 17.84 17.84 17.86 17.66 18.30 10,146,548 180,966,023 17.835 15.29 15.29 15.30 15.13 15.68 11,840,485 15.284 -2.30%
2023-07-14 0 18.26 18.24 18.26 17.80 18.28 5,467,482 98,767,542 18.065 15.65 15.63 15.65 15.25 15.66 6,380,262 15.480 1.67%
2023-07-13 0 17.96 17.96 17.98 17.88 18.34 7,676,040 138,295,938 18.017 15.39 15.39 15.41 15.32 15.72 8,957,533 15.439 -0.77%
2023-07-12 0 18.10 18.08 18.10 18.04 18.40 12,317,061 224,275,167 18.209 15.51 15.49 15.51 15.46 15.77 14,373,359 15.604 0.33%
2023-07-11 0 18.04 17.96 18.04 17.70 18.04 9,277,105 166,548,333 17.953 15.46 15.39 15.46 15.17 15.46 10,825,891 15.384 1.23%
2023-07-10 0 17.82 17.82 17.84 17.64 18.00 7,410,341 132,149,197 17.833 15.27 15.27 15.29 15.12 15.42 8,647,476 15.282 2.41%
2023-07-07 0 17.40 17.38 17.40 17.32 17.62 4,607,277 80,348,525 17.440 14.91 14.89 14.91 14.84 15.10 5,376,449 14.945 -1.02%
2023-07-06 0 17.58 17.56 17.58 17.50 17.92 6,628,200 117,008,574 17.653 15.06 15.05 15.06 15.00 15.36 7,734,759 15.128 -1.12%
2023-07-05 0 17.78 17.74 17.78 17.60 17.88 4,232,007 75,145,215 17.756 15.24 15.20 15.24 15.08 15.32 4,938,528 15.216 0.23%
2023-07-04 0 17.74 17.72 17.74 17.52 17.88 5,206,000 92,168,520 17.704 15.20 15.18 15.20 15.01 15.32 6,075,127 15.171 0.34%
2023-07-03 0 17.68 17.66 17.68 17.62 17.92 7,930,725 140,675,403 17.738 15.15 15.13 15.15 15.10 15.36 9,254,736 15.200 -0.11%
2023-06-30 0 17.70 17.66 17.70 17.46 17.80 8,238,535 145,358,762 17.644 15.17 15.13 15.17 14.96 15.25 9,613,934 15.120 1.37%
2023-06-29 0 17.46 17.44 17.46 17.34 17.64 7,346,037 128,305,306 17.466 14.96 14.94 14.96 14.86 15.12 8,572,437 14.967 0.69%
2023-06-28 0 17.34 17.32 17.36 17.02 17.48 5,947,312 103,194,924 17.352 14.86 14.84 14.88 14.59 14.98 6,940,198 14.869 1.52%
2023-06-27 0 17.08 17.08 17.10 17.06 17.44 6,031,612 103,733,843 17.198 14.64 14.64 14.65 14.62 14.94 7,038,572 14.738 -1.16%
2023-06-26 0 17.28 17.28 17.30 16.46 17.54 18,595,255 320,422,128 17.231 14.81 14.81 14.83 14.11 15.03 21,699,679 14.766 5.88%
2023-06-23 0 16.32 16.32 16.36 16.26 17.22 10,605,873 174,985,062 16.499 13.99 13.99 14.02 13.93 14.76 12,376,493 14.139 -4.78%
2023-06-21 0 17.14 17.12 17.14 16.96 17.30 8,385,770 143,481,788 17.110 14.69 14.67 14.69 14.53 14.83 9,785,750 14.662 -0.81%
2023-06-20 0 17.28 17.26 17.28 17.08 17.40 7,994,140 137,849,698 17.244 14.81 14.79 14.81 14.64 14.91 9,328,738 14.777 -0.46%
2023-06-19 0 17.36 17.34 17.36 16.88 17.38 9,114,940 156,360,436 17.154 14.88 14.86 14.88 14.47 14.89 10,636,653 14.700 2.00%
2023-06-16 0 17.02 17.02 17.06 16.90 17.22 15,118,242 257,489,430 17.032 14.59 14.59 14.62 14.48 14.76 17,642,189 14.595 0.00%
2023-06-15 0 17.02 17.02 17.04 16.82 17.36 16,326,508 276,873,148 16.959 14.59 14.59 14.60 14.41 14.88 19,052,171 14.532 -1.05%
2023-06-14 0 17.20 17.18 17.20 17.00 17.40 12,350,994 212,367,952 17.194 14.74 14.72 14.74 14.57 14.91 14,412,957 14.735 -1.15%
2023-06-13 0 17.40 17.38 17.40 17.36 17.60 4,914,987 85,784,274 17.454 14.91 14.89 14.91 14.88 15.08 5,735,530 14.957 -0.14%
2023-06-12 0 17.80 17.78 17.80 17.64 18.46 14,676,605 264,621,451 18.030 14.93 14.91 14.93 14.80 15.48 17,496,409 15.124 -1.33%
2023-06-09 0 18.04 18.02 18.04 17.52 18.10 8,775,854 157,184,220 17.911 15.13 15.12 15.13 14.70 15.18 10,461,951 15.024 2.62%
2023-06-08 0 17.58 17.58 17.60 17.22 17.64 6,797,255 118,543,746 17.440 14.75 14.75 14.76 14.44 14.80 8,103,206 14.629 1.38%
2023-06-07 0 17.34 17.34 17.36 17.22 17.70 13,526,164 235,672,098 17.423 14.55 14.55 14.56 14.44 14.85 16,124,934 14.615 -1.14%
2023-06-06 0 17.54 17.54 17.56 17.36 18.14 22,087,508 388,752,048 17.601 14.71 14.71 14.73 14.56 15.22 26,331,162 14.764 -2.99%
2023-06-05 0 18.08 18.08 18.10 18.02 18.46 19,137,137 349,607,078 18.269 15.17 15.17 15.18 15.12 15.48 22,813,939 15.324 -1.42%
2023-06-02 0 18.34 18.32 18.34 18.00 18.46 46,540,260 851,561,068 18.297 15.38 15.37 15.38 15.10 15.48 55,482,000 15.348 1.89%
2023-06-01 0 18.00 18.00 18.08 17.50 18.34 16,673,726 298,349,706 17.893 15.10 15.10 15.17 14.68 15.38 19,877,235 15.010 -0.44%
2023-05-31 0 18.08 18.08 18.16 17.90 18.42 21,109,157 381,795,938 18.087 15.17 15.17 15.23 15.02 15.45 25,164,841 15.172 -1.85%
2023-05-30 0 18.42 18.42 18.46 18.16 18.64 20,964,000 386,453,758 18.434 15.45 15.45 15.48 15.23 15.64 24,991,795 15.463 0.00%
2023-05-29 0 18.42 18.40 18.42 17.94 18.70 29,499,739 541,396,302 18.353 15.45 15.43 15.45 15.05 15.69 35,167,499 15.395 4.66%
2023-05-25 0 17.60 17.60 17.62 17.52 18.16 17,566,862 311,777,749 17.748 14.76 14.76 14.78 14.70 15.23 20,941,968 14.888 -2.00%
2023-05-24 0 17.96 17.94 17.96 17.76 18.10 8,123,742 145,828,241 17.951 15.07 15.05 15.07 14.90 15.18 9,684,550 15.058 0.00%
2023-05-23 0 17.96 17.96 17.98 17.90 18.70 9,026,739 163,902,134 18.157 15.07 15.07 15.08 15.02 15.69 10,761,039 15.231 -3.85%
2023-05-22 0 18.68 18.66 18.68 17.60 18.72 24,177,970 447,862,344 18.524 15.67 15.65 15.67 14.76 15.70 28,823,263 15.538 6.14%
2023-05-19 0 17.60 17.60 17.62 17.50 18.20 16,537,451 293,083,892 17.722 14.76 14.76 14.78 14.68 15.27 19,714,777 14.866 -3.30%
2023-05-18 0 18.20 18.18 18.20 18.00 18.62 11,349,292 207,875,588 18.316 15.27 15.25 15.27 15.10 15.62 13,529,822 15.364 -0.33%
2023-05-17 0 18.26 18.26 18.28 18.16 18.96 17,369,942 321,146,184 18.489 15.32 15.32 15.33 15.23 15.90 20,707,214 15.509 -2.25%
2023-05-16 0 18.68 18.64 18.68 18.30 18.76 7,836,632 145,532,071 18.571 15.67 15.64 15.67 15.35 15.74 9,342,277 15.578 2.30%
2023-05-15 0 18.26 18.24 18.26 18.14 19.00 20,159,154 372,314,680 18.469 15.32 15.30 15.32 15.22 15.94 24,032,315 15.492 -1.51%
2023-05-12 0 18.54 18.54 18.56 18.46 19.18 19,396,091 363,855,481 18.759 15.55 15.55 15.57 15.48 16.09 23,122,645 15.736 -1.38%
2023-05-11 0 18.80 18.78 18.80 18.10 18.92 24,597,136 459,161,761 18.667 15.77 15.75 15.77 15.18 15.87 29,322,963 15.659 3.41%
2023-05-10 0 18.18 18.16 18.18 17.90 18.36 8,818,364 160,297,118 18.178 15.25 15.23 15.25 15.02 15.40 10,512,629 15.248 0.89%
2023-05-09 0 18.02 18.00 18.02 17.80 18.60 21,894,791 397,652,523 18.162 15.12 15.10 15.12 14.93 15.60 26,101,419 15.235 -0.11%
2023-05-08 0 18.04 18.02 18.04 17.52 18.28 19,815,263 357,303,720 18.032 15.13 15.12 15.13 14.70 15.33 23,622,353 15.126 2.50%
2023-05-05 0 17.60 17.60 17.62 17.42 17.76 7,480,178 131,358,214 17.561 14.76 14.76 14.78 14.61 14.90 8,917,338 14.731 -0.56%
2023-05-04 0 17.70 17.68 17.70 16.96 17.70 15,214,843 266,315,553 17.504 14.85 14.83 14.85 14.23 14.85 18,138,058 14.683 4.61%
2023-05-03 0 16.92 16.92 16.94 16.78 17.08 2,355,536 39,708,188 16.857 14.19 14.19 14.21 14.08 14.33 2,808,103 14.141 -1.17%
2023-05-02 0 17.12 17.10 17.12 16.76 17.14 3,557,851 60,418,574 16.982 14.36 14.34 14.36 14.06 14.38 4,241,418 14.245 0.47%
2023-04-28 0 17.04 17.04 17.08 16.76 17.30 13,383,000 227,792,530 17.021 14.29 14.29 14.33 14.06 14.51 15,954,264 14.278 -1.73%
2023-04-27 0 17.34 17.34 17.36 16.82 17.44 12,543,457 215,822,823 17.206 14.55 14.55 14.56 14.11 14.63 14,953,421 14.433 1.88%
2023-04-26 0 17.02 17.02 17.04 16.86 17.40 16,685,375 285,536,699 17.113 14.28 14.28 14.29 14.14 14.60 19,891,122 14.355 3.28%
2023-04-25 0 16.48 16.48 16.52 16.42 16.76 7,247,605 119,774,402 16.526 13.82 13.82 13.86 13.77 14.06 8,640,081 13.863 -1.90%
2023-04-24 0 16.80 16.80 16.82 16.46 17.00 10,739,021 179,912,981 16.753 14.09 14.09 14.11 13.81 14.26 12,802,300 14.053 1.20%
2023-04-21 0 16.60 16.60 16.62 16.50 16.94 8,616,156 144,212,373 16.737 13.92 13.92 13.94 13.84 14.21 10,271,571 14.040 -0.24%
2023-04-20 0 16.64 16.62 16.64 16.44 17.00 17,440,001 289,816,514 16.618 13.96 13.94 13.96 13.79 14.26 20,790,734 13.940 -1.54%
2023-04-19 0 16.90 16.88 16.90 16.84 17.30 11,410,786 194,156,096 17.015 14.18 14.16 14.18 14.13 14.51 13,603,131 14.273 -1.52%
2023-04-18 0 17.16 17.16 17.18 17.06 17.96 13,718,297 236,810,291 17.262 14.39 14.39 14.41 14.31 15.07 16,353,982 14.480 -4.45%
2023-04-17 0 17.96 17.92 17.96 17.60 17.96 9,681,666 172,340,928 17.801 15.07 15.03 15.07 14.76 15.07 11,541,796 14.932 1.24%
2023-04-14 0 17.74 17.74 17.76 17.24 17.94 21,755,639 384,912,088 17.693 14.88 14.88 14.90 14.46 15.05 25,935,531 14.841 3.26%
2023-04-13 0 17.18 17.14 17.18 16.86 17.28 10,468,591 178,891,418 17.088 14.41 14.38 14.41 14.14 14.50 12,479,912 14.334 0.47%
2023-04-12 0 17.10 17.08 17.10 16.88 17.24 7,928,245 134,810,640 17.004 14.34 14.33 14.34 14.16 14.46 9,451,492 14.263 -0.35%
2023-04-11 0 17.16 17.14 17.16 16.50 17.32 27,765,664 472,228,879 17.008 14.39 14.38 14.39 13.84 14.53 33,100,257 14.267 5.67%
2023-04-06 0 16.24 16.22 16.24 16.02 16.30 6,667,645 107,537,809 16.128 13.62 13.61 13.62 13.44 13.67 7,948,694 13.529 -0.12%
2023-04-04 0 16.26 16.24 16.26 16.12 16.34 7,465,216 121,029,078 16.212 13.64 13.62 13.64 13.52 13.71 8,899,502 13.600 -0.49%
2023-04-03 0 16.34 16.34 16.36 16.22 16.94 12,389,557 202,832,557 16.371 13.71 13.71 13.72 13.61 14.21 14,769,952 13.733 -2.27%
2023-03-31 0 16.72 16.72 16.78 16.72 17.16 7,116,979 120,393,376 16.916 14.03 14.03 14.08 14.03 14.39 8,484,358 14.190 -1.18%
2023-03-30 0 16.92 16.90 16.92 16.62 16.96 4,166,224 70,102,795 16.827 14.19 14.18 14.19 13.94 14.23 4,966,677 14.115 1.68%
2023-03-29 0 16.64 16.62 16.64 16.58 17.10 8,407,000 141,000,268 16.772 13.96 13.94 13.96 13.91 14.34 10,022,230 14.069 0.00%
2023-03-28 0 16.64 16.62 16.64 16.50 17.20 19,326,200 325,316,574 16.833 13.96 13.94 13.96 13.84 14.43 23,039,326 14.120 -0.48%
2023-03-27 0 16.72 16.70 16.72 16.42 16.86 8,074,102 134,649,187 16.677 14.03 14.01 14.03 13.77 14.14 9,625,372 13.989 -0.83%
2023-03-24 0 16.86 16.86 16.88 16.78 17.26 11,428,000 194,153,360 16.989 14.14 14.14 14.16 14.08 14.48 13,623,652 14.251 -0.47%
2023-03-23 0 16.94 16.90 16.94 16.68 17.50 26,231,500 446,906,150 17.037 14.21 14.18 14.21 13.99 14.68 31,271,336 14.291 -1.51%
2023-03-22 0 17.20 17.18 17.20 16.24 17.30 38,658,798 652,699,141 16.884 14.43 14.41 14.43 13.62 14.51 46,086,280 14.163 4.88%
2023-03-21 0 16.40 16.38 16.40 16.12 16.44 6,040,294 98,416,773 16.293 13.76 13.74 13.76 13.52 13.79 7,200,811 13.667 0.74%
2023-03-20 0 16.28 16.28 16.30 16.02 16.88 8,359,431 136,985,089 16.387 13.66 13.66 13.67 13.44 14.16 9,965,521 13.746 -2.51%
2023-03-17 0 16.70 16.70 16.76 16.56 17.24 21,164,298 356,317,378 16.836 14.01 14.01 14.06 13.89 14.46 25,230,577 14.122 -0.60%
2023-03-16 0 16.80 16.80 16.82 16.34 17.02 10,251,301 172,425,078 16.820 14.09 14.09 14.11 13.71 14.28 12,220,875 14.109 1.33%
2023-03-15 0 16.58 16.58 16.60 16.02 16.80 11,978,175 196,880,787 16.437 13.91 13.91 13.92 13.44 14.09 14,279,532 13.788 4.54%
2023-03-14 0 15.86 15.84 15.86 15.82 16.50 14,451,802 231,312,889 16.006 13.30 13.29 13.30 13.27 13.84 17,228,414 13.426 -2.82%
2023-03-13 0 16.32 16.30 16.32 16.04 16.52 13,699,360 222,442,184 16.237 13.69 13.67 13.69 13.45 13.86 16,331,406 13.621 -0.12%
2023-03-10 0 16.34 16.32 16.34 16.18 16.60 10,433,825 170,325,745 16.324 13.71 13.69 13.71 13.57 13.92 12,438,467 13.693 -1.68%
2023-03-09 0 16.62 16.62 16.66 16.58 17.10 7,359,664 123,859,516 16.830 13.94 13.94 13.97 13.91 14.34 8,773,670 14.117 -1.89%
2023-03-08 0 16.94 16.90 16.94 16.50 16.96 7,979,770 133,773,224 16.764 14.21 14.18 14.21 13.84 14.23 9,512,916 14.062 0.36%
2023-03-07 0 16.88 16.86 16.88 16.68 17.38 8,707,802 148,035,498 17.000 14.16 14.14 14.16 13.99 14.58 10,380,825 14.260 -2.43%
2023-03-06 0 17.30 17.28 17.30 16.76 17.52 14,026,384 242,225,838 17.269 14.51 14.50 14.51 14.06 14.70 16,721,261 14.486 2.61%
2023-03-03 0 16.86 16.86 16.88 16.04 17.00 13,510,274 225,967,113 16.726 14.14 14.14 14.16 13.45 14.26 16,105,991 14.030 4.59%
2023-03-02 0 16.12 16.12 16.14 16.04 16.28 4,610,457 74,449,941 16.148 13.52 13.52 13.54 13.45 13.66 5,496,260 13.546 -0.86%
2023-03-01 0 16.26 16.26 16.30 16.06 16.38 10,380,816 167,972,033 16.181 13.64 13.64 13.67 13.47 13.74 12,375,273 13.573 1.50%
2023-02-28 0 16.02 16.02 16.08 15.56 16.30 24,437,409 390,371,447 15.974 13.44 13.44 13.49 13.05 13.67 29,132,548 13.400 2.56%
2023-02-27 0 15.62 15.60 15.62 15.32 15.98 17,415,710 271,324,025 15.579 13.10 13.09 13.10 12.85 13.40 20,761,776 13.068 -3.22%
2023-02-24 0 16.14 16.12 16.14 16.06 16.38 6,616,000 106,916,884 16.160 13.54 13.52 13.54 13.47 13.74 7,887,126 13.556 -1.59%
2023-02-23 0 16.40 16.40 16.42 16.06 16.56 14,772,033 240,815,983 16.302 13.76 13.76 13.77 13.47 13.89 17,610,171 13.675 -0.61%
2023-02-22 0 16.50 16.48 16.50 16.24 16.78 12,618,588 207,042,042 16.408 13.84 13.82 13.84 13.62 14.08 15,042,987 13.763 -1.90%
2023-02-21 0 16.82 16.80 16.82 16.66 17.24 10,610,070 179,584,598 16.926 14.11 14.09 14.11 13.97 14.46 12,648,574 14.198 -1.75%
2023-02-20 0 17.12 17.10 17.12 16.96 17.50 10,070,779 172,437,327 17.123 14.36 14.34 14.36 14.23 14.68 12,005,669 14.363 -1.27%
2023-02-17 0 17.34 17.32 17.34 17.16 17.78 11,385,156 199,161,379 17.493 14.55 14.53 14.55 14.39 14.91 13,572,576 14.674 0.58%
2023-02-16 0 17.24 17.22 17.24 16.88 17.46 7,588,160 130,257,954 17.166 14.46 14.44 14.46 14.16 14.65 9,046,067 14.399 -0.23%
2023-02-15 0 17.28 17.28 17.30 17.04 17.90 9,632,153 166,226,275 17.257 14.50 14.50 14.51 14.29 15.02 11,482,770 14.476 -2.81%
2023-02-14 0 17.78 17.76 17.78 17.30 18.06 16,415,152 292,535,975 17.821 14.91 14.90 14.91 14.51 15.15 19,568,981 14.949 1.72%
2023-02-13 0 17.48 17.46 17.48 17.08 17.80 14,938,842 260,701,035 17.451 14.66 14.65 14.66 14.33 14.93 17,809,029 14.639 -0.34%
2023-02-10 0 17.54 17.52 17.54 17.24 17.80 14,596,651 256,234,905 17.554 14.71 14.70 14.71 14.46 14.93 17,401,093 14.725 1.50%
2023-02-09 0 17.28 17.24 17.28 16.98 17.42 9,338,945 160,358,805 17.171 14.50 14.46 14.50 14.24 14.61 11,133,229 14.404 -0.58%
2023-02-08 0 17.38 17.34 17.38 17.04 17.70 25,605,694 445,682,477 17.406 14.58 14.55 14.58 14.29 14.85 30,525,294 14.600 2.00%
2023-02-07 0 17.04 17.02 17.04 16.38 17.20 22,416,207 381,352,678 17.012 14.29 14.28 14.29 13.74 14.43 26,723,014 14.271 4.93%
2023-02-06 0 16.24 16.22 16.24 16.08 16.70 7,201,129 117,491,579 16.316 13.62 13.61 13.62 13.49 14.01 8,584,676 13.686 -0.49%
2023-02-03 0 16.32 16.30 16.32 16.16 16.46 13,690,742 222,728,787 16.269 13.69 13.67 13.69 13.56 13.81 16,321,133 13.647 -1.09%
2023-02-02 0 16.50 16.46 16.50 16.28 16.80 9,717,990 161,242,327 16.592 13.84 13.81 13.84 13.66 14.09 11,585,099 13.918 0.61%
2023-02-01 0 16.40 16.38 16.40 15.96 16.40 14,850,956 240,771,457 16.213 13.76 13.74 13.76 13.39 13.76 17,704,258 13.600 0.74%
2023-01-31 0 16.28 16.28 16.30 15.92 16.54 14,822,201 241,146,482 16.269 13.66 13.66 13.67 13.35 13.87 17,669,978 13.647 0.74%
2023-01-30 0 16.16 16.16 16.18 16.02 16.78 17,534,326 284,501,512 16.225 13.56 13.56 13.57 13.44 14.08 20,903,181 13.610 -3.69%
2023-01-27 0 16.78 16.78 16.80 16.66 17.14 2,205,809 37,025,647 16.786 14.08 14.08 14.09 13.97 14.38 2,629,609 14.080 -0.47%
2023-01-26 0 16.86 16.84 16.86 16.76 17.32 7,505,294 127,228,090 16.952 14.14 14.13 14.14 14.06 14.53 8,947,280 14.220 0.00%
2023-01-20 0 16.86 16.84 16.86 16.56 16.98 4,253,846 71,507,305 16.810 14.14 14.13 14.14 13.89 14.24 5,071,134 14.101 1.32%
2023-01-19 0 16.64 16.60 16.64 16.46 16.86 4,265,612 70,978,220 16.640 13.96 13.92 13.96 13.81 14.14 5,085,160 13.958 -1.07%
2023-01-18 0 16.82 16.80 16.82 16.40 17.30 16,058,037 270,794,557 16.864 14.11 14.09 14.11 13.76 14.51 19,143,254 14.146 2.56%
2023-01-17 0 16.40 16.32 16.40 16.00 16.48 8,538,349 138,732,890 16.248 13.76 13.69 13.76 13.42 13.82 10,178,815 13.630 -0.24%
2023-01-16 0 16.44 16.42 16.44 16.06 16.92 15,500,689 256,707,375 16.561 13.79 13.77 13.79 13.47 14.19 18,478,823 13.892 2.49%
2023-01-13 0 16.04 16.04 16.06 15.78 16.30 17,145,487 273,072,078 15.927 13.45 13.45 13.47 13.24 13.67 20,439,635 13.360 -1.60%
2023-01-12 0 16.30 16.28 16.30 15.94 16.42 16,755,806 270,666,674 16.154 13.67 13.66 13.67 13.37 13.77 19,975,085 13.550 0.99%
2023-01-11 0 16.14 16.14 16.16 16.04 17.18 31,681,670 517,667,014 16.340 13.54 13.54 13.56 13.45 14.41 37,768,642 13.706 -5.61%
2023-01-10 0 17.10 17.06 17.10 16.84 17.52 17,017,586 292,406,809 17.183 14.34 14.31 14.34 14.13 14.70 20,287,160 14.413 0.71%
2023-01-09 0 16.98 16.96 16.98 16.70 17.90 29,340,168 500,852,075 17.071 14.24 14.23 14.24 14.01 15.02 34,977,269 14.319 -3.85%
2023-01-06 0 17.66 17.62 17.66 17.20 17.90 33,538,551 588,937,906 17.560 14.81 14.78 14.81 14.43 15.02 39,982,284 14.730 2.79%
2023-01-05 0 17.18 17.16 17.18 16.92 17.96 22,609,407 392,704,879 17.369 14.41 14.39 14.41 14.19 15.07 26,953,333 14.570 -1.15%
2023-01-04 0 17.38 17.36 17.38 16.26 17.50 38,612,292 661,369,991 17.129 14.58 14.56 14.58 13.64 14.68 46,030,839 14.368 4.83%
2023-01-03 0 16.58 16.56 16.58 15.80 16.94 31,460,061 523,800,190 16.650 13.91 13.89 13.91 13.25 14.21 37,504,456 13.966 3.88%
2022-12-30 0 15.96 15.96 15.98 15.54 16.28 15,997,677 255,371,835 15.963 13.39 13.39 13.40 13.04 13.66 19,071,297 13.390 2.18%
2022-12-29 0 15.62 15.62 15.64 14.98 15.82 18,501,165 288,718,327 15.605 13.10 13.10 13.12 12.57 13.27 22,055,778 13.090 1.83%
2022-12-28 0 15.34 15.32 15.34 13.22 15.36 59,890,206 881,316,140 14.716 12.87 12.85 12.87 11.09 12.88 71,396,860 12.344 17.10%
2022-12-23 0 13.10 13.10 13.12 12.90 13.38 12,393,558 162,336,393 13.098 10.99 10.99 11.01 10.82 11.22 14,774,722 10.987 -0.61%
2022-12-22 0 13.18 13.16 13.18 13.12 13.64 11,069,308 146,930,002 13.274 11.06 11.04 11.06 11.01 11.44 13,196,045 11.134 -1.64%
2022-12-21 0 13.40 13.38 13.40 13.24 13.76 7,312,030 97,961,483 13.397 11.24 11.22 11.24 11.11 11.54 8,716,884 11.238 -1.33%
2022-12-20 0 13.58 13.56 13.58 13.48 13.82 10,554,548 143,553,191 13.601 11.39 11.37 11.39 11.31 11.59 12,582,384 11.409 -2.30%
2022-12-19 0 13.90 13.86 13.90 13.82 14.56 13,514,422 190,280,144 14.080 11.66 11.63 11.66 11.59 12.21 16,110,936 11.811 -2.11%
2022-12-16 0 14.20 14.20 14.22 13.86 14.40 14,653,728 207,960,876 14.192 11.91 11.91 11.93 11.63 12.08 17,469,136 11.904 1.43%
2022-12-15 0 14.00 13.98 14.00 13.62 14.08 9,468,176 131,655,902 13.905 11.74 11.73 11.74 11.42 11.81 11,287,289 11.664 1.60%
2022-12-14 0 13.78 13.78 13.80 13.72 14.06 7,296,833 101,112,797 13.857 11.56 11.56 11.58 11.51 11.79 8,698,767 11.624 0.15%
2022-12-13 0 13.76 13.74 13.76 13.60 13.84 9,671,460 132,720,139 13.723 11.54 11.53 11.54 11.41 11.61 11,529,629 11.511 0.58%
2022-12-12 0 13.68 13.66 13.68 13.58 14.08 14,540,473 199,776,634 13.739 11.48 11.46 11.48 11.39 11.81 17,334,122 11.525 -2.98%
2022-12-09 0 14.10 14.10 14.12 13.84 14.48 18,799,908 265,217,482 14.107 11.83 11.83 11.84 11.61 12.15 22,411,918 11.834 1.15%
2022-12-08 0 13.94 13.92 13.94 13.76 14.06 6,905,914 96,033,706 13.906 11.69 11.68 11.69 11.54 11.79 8,232,741 11.665 1.16%
2022-12-07 0 13.78 13.78 13.82 13.78 14.30 20,641,246 288,425,130 13.973 11.56 11.56 11.59 11.56 12.00 24,607,031 11.721 -3.09%
2022-12-06 0 14.22 14.22 14.24 14.14 14.56 14,079,587 202,363,718 14.373 11.93 11.93 11.95 11.86 12.21 16,784,686 12.056 -1.52%
2022-12-05 0 14.44 14.44 14.46 13.88 14.50 23,435,907 331,765,257 14.156 12.11 12.11 12.13 11.64 12.16 27,938,628 11.875 4.64%
2022-12-02 0 13.80 13.80 13.84 13.60 14.32 27,613,350 380,834,392 13.792 11.58 11.58 11.61 11.41 12.01 32,918,679 11.569 -3.36%
2022-12-01 0 14.28 14.28 14.32 14.26 14.72 20,963,211 301,998,627 14.406 11.98 11.98 12.01 11.96 12.35 24,990,855 12.084 -0.70%
2022-11-30 0 14.38 14.38 14.40 14.14 14.76 15,621,749 224,944,522 14.399 12.06 12.06 12.08 11.86 12.38 18,623,142 12.079 0.00%
2022-11-29 0 14.38 14.34 14.38 14.10 14.56 10,693,700 152,404,210 14.252 12.06 12.03 12.06 11.83 12.21 12,748,271 11.955 -0.55%
2022-11-28 0 14.46 14.44 14.46 13.86 14.56 11,654,403 166,070,388 14.250 12.13 12.11 12.13 11.63 12.21 13,893,554 11.953 -0.96%
2022-11-25 0 14.60 14.58 14.60 14.50 15.00 11,358,000 166,496,440 14.659 12.25 12.23 12.25 12.16 12.58 13,540,203 12.296 -1.75%
2022-11-24 0 14.86 14.84 14.86 14.46 14.92 13,697,547 202,308,603 14.770 12.47 12.45 12.47 12.13 12.52 16,329,245 12.389 2.48%
2022-11-23 0 14.50 14.50 14.52 13.68 14.56 20,162,989 289,336,663 14.350 12.16 12.16 12.18 11.48 12.21 24,036,887 12.037 5.99%
2022-11-22 0 13.68 13.66 13.68 13.64 14.24 16,763,415 232,386,248 13.863 11.48 11.46 11.48 11.44 11.95 19,984,156 11.629 -2.98%
2022-11-21 0 14.10 14.10 14.12 13.60 14.20 12,566,813 175,968,667 14.003 11.83 11.83 11.84 11.41 11.91 14,981,264 11.746 0.28%
2022-11-18 0 14.06 14.04 14.06 13.90 14.28 15,791,622 222,748,612 14.106 11.79 11.78 11.79 11.66 11.98 18,825,653 11.832 1.15%
2022-11-17 0 13.90 13.88 13.90 13.34 14.06 14,859,720 202,898,047 13.654 11.66 11.64 11.66 11.19 11.79 17,714,705 11.454 -0.57%
2022-11-16 0 13.98 13.96 13.98 13.86 14.70 17,932,752 254,837,203 14.211 11.73 11.71 11.73 11.63 12.33 21,378,156 11.920 1.01%
2022-11-15 0 13.84 13.82 13.84 13.54 13.98 15,799,868 217,748,483 13.782 11.61 11.59 11.61 11.36 11.73 18,835,483 11.561 0.44%
2022-11-14 0 13.78 13.76 13.78 13.26 13.90 26,023,027 356,198,484 13.688 11.56 11.54 11.56 11.12 11.66 31,022,809 11.482 4.87%
2022-11-11 0 13.14 13.14 13.16 12.90 13.52 22,693,997 298,998,529 13.175 11.02 11.02 11.04 10.82 11.34 27,054,175 11.052 3.46%
2022-11-10 0 12.70 12.70 12.72 12.62 13.38 24,295,509 315,298,744 12.978 10.65 10.65 10.67 10.59 11.22 28,963,384 10.886 -3.05%
2022-11-09 0 13.10 13.08 13.10 12.88 13.42 17,405,545 229,560,328 13.189 10.99 10.97 10.99 10.80 11.26 20,749,658 11.063 1.55%
2022-11-08 0 12.90 12.88 12.90 12.70 13.04 10,731,790 138,001,118 12.859 10.82 10.80 10.82 10.65 10.94 12,793,680 10.787 0.31%
2022-11-07 0 12.86 12.84 12.86 12.26 13.24 33,823,730 429,901,601 12.710 10.79 10.77 10.79 10.28 11.11 40,322,254 10.662 -0.31%
2022-11-04 0 12.90 12.88 12.90 12.10 13.14 28,041,816 357,264,679 12.740 10.82 10.80 10.82 10.15 11.02 33,429,466 10.687 7.50%
2022-11-03 0 12.00 12.00 12.02 11.26 12.10 27,991,960 333,408,961 11.911 10.07 10.07 10.08 9.445 10.15 33,370,031 9.9913 5.26%
2022-11-02 0 11.40 11.38 11.40 11.22 11.84 27,605,940 314,615,455 11.397 9.563 9.546 9.563 9.412 9.932 32,909,846 9.5599 -3.23%
2022-11-01 0 11.78 11.76 11.78 11.22 12.04 26,935,509 312,445,713 11.600 9.881 9.865 9.881 9.412 10.10 32,110,605 9.7303 3.15%
2022-10-31 0 11.42 11.42 11.44 11.40 12.00 32,240,292 375,733,952 11.654 9.579 9.579 9.596 9.563 10.07 38,434,592 9.7759 -0.87%
2022-10-28 0 11.52 11.52 11.54 11.42 12.88 48,993,540 580,320,490 11.845 9.663 9.663 9.680 9.579 10.80 58,406,627 9.9359 -9.86%
2022-10-27 0 12.78 12.76 12.78 12.68 13.52 27,236,304 352,781,430 12.953 10.72 10.70 10.72 10.64 11.34 32,469,192 10.865 -5.47%
2022-10-26 0 13.52 13.50 13.52 13.26 13.78 10,807,472 146,361,717 13.543 11.34 11.32 11.34 11.12 11.56 12,883,902 11.360 1.05%
2022-10-25 0 13.38 13.38 13.40 12.94 13.52 13,093,460 173,917,022 13.283 11.22 11.22 11.24 10.85 11.34 15,609,095 11.142 1.52%
2022-10-24 0 13.18 13.18 13.20 13.08 13.86 20,023,667 267,340,181 13.351 11.06 11.06 11.07 10.97 11.63 23,870,797 11.199 -7.05%
2022-10-21 0 14.18 14.12 14.18 13.18 14.34 21,723,823 305,959,945 14.084 11.89 11.84 11.89 11.06 12.03 25,897,603 11.814 7.26%
2022-10-20 0 13.22 13.20 13.22 13.06 13.94 25,410,725 340,034,399 13.382 11.09 11.07 11.09 10.96 11.69 30,292,866 11.225 -4.20%
2022-10-19 0 13.80 13.80 13.82 13.72 14.26 13,729,785 192,003,988 13.985 11.58 11.58 11.59 11.51 11.96 16,367,677 11.731 0.44%
2022-10-18 0 13.74 13.72 13.74 13.62 14.08 13,980,000 193,966,010 13.875 11.53 11.51 11.53 11.42 11.81 16,665,965 11.638 1.33%
2022-10-17 0 13.56 13.50 13.56 12.78 13.64 13,816,954 184,139,846 13.327 11.37 11.32 11.37 10.72 11.44 16,471,594 11.179 1.80%
2022-10-14 0 13.32 13.30 13.32 13.24 13.76 12,462,132 167,626,993 13.451 11.17 11.16 11.17 11.11 11.54 14,856,471 11.283 -0.75%
2022-10-13 0 13.42 13.42 13.44 12.74 13.92 21,599,878 291,794,321 13.509 11.26 11.26 11.27 10.69 11.68 25,749,844 11.332 4.84%
2022-10-12 0 12.80 12.80 12.84 12.54 13.00 11,817,114 150,335,950 12.722 10.74 10.74 10.77 10.52 10.90 14,087,526 10.672 -1.08%
2022-10-11 0 12.94 12.92 12.94 12.34 13.08 23,579,549 302,648,321 12.835 10.85 10.84 10.85 10.35 10.97 28,109,868 10.767 5.55%
2022-10-10 0 12.26 12.26 12.28 12.22 12.74 15,560,548 192,789,731 12.390 10.28 10.28 10.30 10.25 10.69 18,550,183 10.393 -0.97%
2022-10-07 0 12.38 12.32 12.38 12.18 12.48 6,316,247 77,940,903 12.340 10.38 10.33 10.38 10.22 10.47 7,529,782 10.351 -0.80%
2022-10-06 0 12.48 12.48 12.56 12.20 12.64 10,918,828 136,115,107 12.466 10.47 10.47 10.54 10.23 10.60 13,016,653 10.457 0.00%
2022-10-05 0 12.48 12.46 12.48 12.26 12.54 8,524,144 105,926,464 12.427 10.47 10.45 10.47 10.28 10.52 10,161,881 10.424 4.35%
2022-10-03 0 11.96 11.96 11.98 11.86 12.28 4,414,826 53,034,836 12.013 10.03 10.03 10.05 9.949 10.30 5,263,043 10.077 -1.97%
2022-09-30 0 12.20 12.20 12.22 11.92 12.38 8,433,243 102,955,950 12.208 10.23 10.23 10.25 9.999 10.38 10,053,515 10.241 0.33%
2022-09-29 0 12.16 12.14 12.16 12.02 13.00 15,368,479 188,794,012 12.285 10.20 10.18 10.20 10.08 10.90 18,321,212 10.305 -4.55%
2022-09-28 0 12.74 12.74 12.76 12.58 13.38 22,885,469 291,990,214 12.759 10.69 10.69 10.70 10.55 11.22 27,282,435 10.702 -4.93%
2022-09-27 0 13.40 13.38 13.40 13.20 13.64 11,528,872 154,101,474 13.367 11.24 11.22 11.24 11.07 11.44 13,743,904 11.212 -1.33%
2022-09-26 0 13.58 13.56 13.58 13.12 13.70 21,174,151 283,007,192 13.366 11.39 11.37 11.39 11.01 11.49 25,242,323 11.212 0.30%
2022-09-23 0 13.54 13.52 13.54 13.52 14.18 12,169,197 166,920,067 13.717 11.36 11.34 11.36 11.34 11.89 14,507,254 11.506 -3.29%
2022-09-22 0 14.00 14.00 14.04 13.82 14.22 11,679,497 163,331,999 13.985 11.74 11.74 11.78 11.59 11.93 13,923,469 11.731 -0.85%
2022-09-21 0 14.12 14.12 14.14 14.06 14.58 10,957,626 156,961,654 14.324 11.84 11.84 11.86 11.79 12.23 13,062,905 12.016 -0.56%
2022-09-20 0 14.20 14.20 14.22 14.20 14.58 10,087,322 144,638,387 14.339 11.91 11.91 11.93 11.91 12.23 12,025,391 12.028 -1.53%
2022-09-19 0 14.42 14.42 14.44 13.92 14.50 20,208,993 287,802,291 14.241 12.10 12.10 12.11 11.68 12.16 24,091,730 11.946 -1.23%
2022-09-16 0 14.60 14.58 14.60 14.60 15.34 16,891,538 250,114,200 14.807 12.25 12.23 12.25 12.25 12.87 20,136,895 12.421 -3.82%
2022-09-15 0 15.18 15.18 15.20 14.60 16.04 27,190,161 410,892,858 15.112 12.73 12.73 12.75 12.25 13.45 32,414,183 12.676 -4.05%
2022-09-14 0 15.82 15.80 15.82 15.50 16.02 18,080,062 285,568,560 15.795 13.27 13.25 13.27 13.00 13.44 21,553,769 13.249 -1.13%
2022-09-13 0 16.00 15.98 16.00 15.96 17.06 19,489,496 317,068,760 16.269 13.42 13.40 13.42 13.39 14.31 23,233,996 13.647 -4.65%
2022-09-09 0 16.78 16.78 16.80 16.74 17.20 16,956,378 286,875,376 16.918 14.08 14.08 14.09 14.04 14.43 20,214,192 14.192 -0.71%
2022-09-08 0 16.90 16.88 16.90 15.98 17.12 38,094,594 638,718,369 16.767 14.18 14.16 14.18 13.40 14.36 45,413,676 14.064 5.23%
2022-09-07 0 16.06 16.04 16.06 15.50 16.16 18,121,208 288,583,917 15.925 13.47 13.45 13.47 13.00 13.56 21,602,820 13.359 1.65%
2022-09-06 0 15.80 15.80 15.82 15.16 15.86 17,941,859 278,697,494 15.533 13.25 13.25 13.27 12.72 13.30 21,389,013 13.030 2.20%
2022-09-05 0 15.46 15.44 15.46 15.32 16.00 14,279,203 223,121,458 15.626 12.97 12.95 12.97 12.85 13.42 17,022,654 13.107 -2.03%
2022-09-02 0 15.78 15.76 15.78 15.30 16.00 19,093,087 301,263,693 15.779 13.24 13.22 13.24 12.83 13.42 22,761,426 13.236 3.75%
2022-09-01 0 15.42 15.42 15.44 15.34 15.80 14,091,740 218,439,943 15.501 12.76 12.76 12.78 12.69 13.07 17,031,115 12.826 -1.53%
2022-08-31 0 15.66 15.66 15.68 15.28 15.86 24,984,734 388,807,821 15.562 12.96 12.96 12.97 12.64 13.12 30,196,263 12.876 -1.26%
2022-08-30 0 15.86 15.84 15.86 15.62 16.52 18,957,568 300,616,374 15.857 13.12 13.11 13.12 12.92 13.67 22,911,899 13.121 -3.06%
2022-08-29 0 16.36 16.36 16.38 15.88 16.46 12,173,600 197,449,630 16.220 13.54 13.54 13.55 13.14 13.62 14,712,873 13.420 1.24%
2022-08-26 0 16.16 16.16 16.18 16.00 16.70 15,516,169 252,689,421 16.286 13.37 13.37 13.39 13.24 13.82 18,752,664 13.475 -2.06%
2022-08-25 0 16.50 16.50 16.52 16.10 16.62 13,664,200 224,273,524 16.413 13.65 13.65 13.67 13.32 13.75 16,514,395 13.580 2.74%
2022-08-24 0 16.06 16.06 16.08 15.94 16.74 26,146,598 422,692,227 16.166 13.29 13.29 13.30 13.19 13.85 31,600,478 13.376 -3.83%
2022-08-23 0 16.70 16.70 16.72 16.08 16.98 32,269,973 540,503,273 16.749 13.82 13.82 13.83 13.30 14.05 39,001,119 13.859 2.58%
2022-08-22 0 16.28 16.28 16.30 16.26 17.00 47,663,463 791,112,267 16.598 13.47 13.47 13.49 13.45 14.07 57,605,514 13.733 -0.73%
2022-08-19 0 16.40 16.38 16.40 15.08 16.68 51,938,253 837,795,328 16.131 13.57 13.55 13.57 12.48 13.80 62,771,977 13.347 6.08%
2022-08-18 0 15.46 15.44 15.48 15.30 15.86 33,986,331 528,783,495 15.559 12.79 12.78 12.81 12.66 13.12 41,075,490 12.873 1.58%
2022-08-17 0 15.22 15.22 15.24 14.60 15.50 41,785,103 628,911,967 15.051 12.59 12.59 12.61 12.08 12.82 50,500,996 12.453 5.69%
2022-08-16 0 14.40 14.40 14.42 13.76 14.50 34,930,470 498,061,410 14.259 11.91 11.91 11.93 11.39 12.00 42,216,565 11.798 5.57%
2022-08-15 0 13.64 13.64 13.66 13.36 14.00 15,107,210 207,774,794 13.753 11.29 11.29 11.30 11.05 11.58 18,258,401 11.380 0.59%
2022-08-12 0 13.56 13.54 13.56 13.06 13.70 18,592,000 251,221,680 13.512 11.22 11.20 11.22 10.81 11.34 22,470,078 11.180 3.04%
2022-08-11 0 13.16 13.14 13.16 12.98 13.20 8,504,183 111,387,976 13.098 10.89 10.87 10.89 10.74 10.92 10,278,058 10.837 2.17%
2022-08-10 0 12.88 12.88 12.90 12.64 13.22 15,359,601 197,076,006 12.831 10.66 10.66 10.67 10.46 10.94 18,563,437 10.616 -1.38%
2022-08-09 0 13.06 13.04 13.06 12.96 13.84 26,982,122 355,209,724 13.165 10.81 10.79 10.81 10.72 11.45 32,610,283 10.893 -4.39%
2022-08-08 0 13.66 13.64 13.66 13.42 13.88 13,116,000 179,148,380 13.659 11.30 11.29 11.30 11.10 11.48 15,851,847 11.301 -0.15%
2022-08-05 0 13.68 13.66 13.68 13.52 13.86 10,688,413 146,656,632 13.721 11.32 11.30 11.32 11.19 11.47 12,917,893 11.353 0.29%
2022-08-04 0 13.64 13.62 13.64 13.48 13.88 9,497,727 129,452,457 13.630 11.29 11.27 11.29 11.15 11.48 11,478,844 11.277 1.19%
2022-08-03 0 13.48 13.46 13.48 13.34 14.24 20,352,284 275,740,477 13.548 11.15 11.14 11.15 11.04 11.78 24,597,537 11.210 -3.30%
2022-08-02 0 13.94 13.90 13.94 13.52 14.26 24,115,380 332,934,662 13.806 11.53 11.50 11.53 11.19 11.80 29,145,572 11.423 -0.99%
2022-08-01 0 14.08 14.08 14.10 14.02 14.90 19,169,087 272,285,794 14.204 11.65 11.65 11.67 11.60 12.33 23,167,539 11.753 -4.61%
2022-07-29 0 14.76 14.76 14.80 14.74 15.56 14,621,073 218,913,846 14.973 12.21 12.21 12.25 12.20 12.87 17,670,861 12.388 -3.66%
2022-07-28 0 15.32 15.30 15.32 14.80 15.46 13,964,357 213,532,892 15.291 12.68 12.66 12.68 12.25 12.79 16,877,162 12.652 3.23%
2022-07-27 0 14.84 14.82 14.84 14.50 14.94 12,490,845 184,563,008 14.776 12.28 12.26 12.28 12.00 12.36 15,096,292 12.226 0.82%
2022-07-26 0 14.72 14.72 14.76 14.54 14.86 13,106,000 192,719,336 14.705 12.18 12.18 12.21 12.03 12.30 15,839,761 12.167 0.14%
2022-07-25 0 14.70 14.70 14.72 14.62 14.94 10,335,635 152,335,843 14.739 12.16 12.16 12.18 12.10 12.36 12,491,530 12.195 -1.74%
2022-07-22 0 14.96 14.96 15.00 14.80 15.52 16,416,387 247,637,104 15.085 12.38 12.38 12.41 12.25 12.84 19,840,657 12.481 -3.11%
2022-07-21 0 15.44 15.42 15.44 15.34 15.80 7,611,261 118,162,232 15.525 12.78 12.76 12.78 12.69 13.07 9,198,883 12.845 -0.52%
2022-07-20 0 15.52 15.52 15.54 15.48 16.08 7,446,679 116,256,524 15.612 12.84 12.84 12.86 12.81 13.30 8,999,971 12.917 -1.90%
2022-07-19 0 15.82 15.74 15.82 15.60 16.16 8,152,267 129,546,613 15.891 13.09 13.02 13.09 12.91 13.37 9,852,736 13.148 -1.25%
2022-07-18 0 16.02 15.94 16.02 15.32 16.26 14,327,402 228,993,361 15.983 13.26 13.19 13.26 12.68 13.45 17,315,934 13.224 2.56%
2022-07-15 0 15.62 15.62 15.64 15.42 16.02 14,969,600 235,889,475 15.758 12.92 12.92 12.94 12.76 13.26 18,092,087 13.038 0.39%
2022-07-14 0 15.56 15.54 15.56 15.14 16.50 30,731,317 479,491,660 15.603 12.87 12.86 12.87 12.53 13.65 37,141,517 12.910 -4.89%
2022-07-13 0 16.36 16.36 16.38 16.22 16.66 9,003,374 148,134,641 16.453 13.54 13.54 13.55 13.42 13.78 10,881,374 13.614 -0.49%
2022-07-12 0 16.44 16.42 16.44 16.12 16.96 14,293,178 235,480,620 16.475 13.60 13.59 13.60 13.34 14.03 17,274,571 13.632 -0.96%
2022-07-11 0 16.60 16.58 16.60 16.42 17.36 23,394,858 391,948,938 16.754 13.74 13.72 13.74 13.59 14.36 28,274,757 13.862 -2.81%
2022-07-08 0 17.08 17.06 17.08 16.82 17.36 12,052,426 205,286,447 17.033 14.13 14.12 14.13 13.92 14.36 14,566,424 14.093 -0.81%
2022-07-07 0 17.22 17.22 17.24 16.80 17.38 19,055,147 327,377,427 17.181 14.25 14.25 14.26 13.90 14.38 23,029,832 14.215 1.65%
2022-07-06 0 16.94 16.92 16.94 16.58 17.58 26,665,027 456,582,850 17.123 14.02 14.00 14.02 13.72 14.55 32,227,046 14.168 2.29%
2022-07-05 0 16.56 16.54 16.56 16.46 17.14 20,958,194 351,554,226 16.774 13.70 13.69 13.70 13.62 14.18 25,329,833 13.879 -2.24%
2022-07-04 0 16.94 16.92 16.94 15.98 17.00 36,044,085 603,214,417 16.736 14.02 14.00 14.02 13.22 14.07 43,562,467 13.847 4.57%
2022-06-30 0 16.20 16.20 16.26 15.24 16.42 42,474,920 684,056,412 16.105 13.40 13.40 13.45 12.61 13.59 51,334,701 13.325 5.06%
2022-06-29 0 15.42 15.42 15.44 15.04 15.48 20,037,572 305,673,471 15.255 12.76 12.76 12.78 12.44 12.81 24,217,180 12.622 0.00%
2022-06-28 0 15.42 15.38 15.42 14.68 15.50 22,517,755 344,419,518 15.296 12.76 12.73 12.76 12.15 12.82 27,214,700 12.656 4.76%
2022-06-27 0 14.72 14.72 14.74 14.56 14.94 33,440,242 493,198,677 14.749 12.18 12.18 12.20 12.05 12.36 40,415,493 12.203 -1.21%
2022-06-24 0 14.90 14.90 14.92 14.08 14.98 38,036,027 553,066,753 14.541 12.33 12.33 12.34 11.65 12.39 45,969,906 12.031 3.33%
2022-06-23 0 14.42 14.40 14.42 14.20 14.72 16,393,386 236,970,696 14.455 11.93 11.91 11.93 11.75 12.18 19,812,858 11.960 0.42%
2022-06-22 0 14.36 14.36 14.38 14.36 14.92 15,492,298 226,541,621 14.623 11.88 11.88 11.90 11.88 12.34 18,723,814 12.099 -2.97%
2022-06-21 0 14.80 14.80 14.82 14.62 15.20 24,326,192 362,135,807 14.887 12.25 12.25 12.26 12.10 12.58 29,400,356 12.317 1.23%
2022-06-20 0 14.62 14.62 14.64 13.58 14.70 33,163,444 478,074,354 14.416 12.10 12.10 12.11 11.24 12.16 40,080,958 11.928 8.30%
2022-06-17 0 13.50 13.50 13.64 13.50 13.94 29,069,235 395,349,029 13.600 11.17 11.17 11.29 11.17 11.53 35,132,744 11.253 -1.89%
2022-06-16 0 13.76 13.72 13.76 13.66 14.50 25,120,415 349,954,729 13.931 11.39 11.35 11.39 11.30 12.00 30,360,245 11.527 -2.82%
2022-06-15 0 14.16 14.16 14.18 14.14 14.60 26,612,826 381,980,565 14.353 11.72 11.72 11.73 11.70 12.08 32,163,956 11.876 -3.01%
2022-06-14 0 14.60 14.60 14.62 13.44 14.62 43,317,975 611,666,090 14.120 12.08 12.08 12.10 11.12 12.10 52,353,607 11.683 4.29%
2022-06-13 0 14.00 14.00 14.04 13.86 14.28 19,521,780 273,605,538 14.015 11.58 11.58 11.62 11.47 11.82 23,593,799 11.597 -3.05%
2022-06-10 0 14.44 14.42 14.44 14.38 14.92 40,590,833 590,070,985 14.537 11.95 11.93 11.95 11.90 12.34 49,057,615 12.028 -3.60%
2022-06-09 0 14.98 14.96 14.98 14.90 15.42 22,762,922 344,159,658 15.119 12.39 12.38 12.39 12.33 12.76 27,511,006 12.510 -1.29%
2022-06-08 0 15.22 15.20 15.22 14.96 15.76 34,957,619 531,572,420 15.206 12.56 12.54 12.56 12.34 13.00 42,374,664 12.545 -3.18%
2022-06-07 0 15.72 15.72 15.74 15.48 16.10 17,797,890 279,101,177 15.682 12.97 12.97 12.98 12.77 13.28 21,574,112 12.937 0.38%
2022-06-06 0 15.66 15.66 15.68 15.42 16.18 24,418,125 382,599,312 15.669 12.92 12.92 12.94 12.72 13.35 29,598,979 12.926 -2.25%
2022-06-02 0 16.02 16.02 16.04 15.88 16.50 10,918,440 176,173,558 16.135 13.22 13.22 13.23 13.10 13.61 13,235,032 13.311 -0.12%
2022-06-01 0 16.04 16.02 16.04 15.76 16.42 12,602,463 202,161,436 16.041 13.23 13.22 13.23 13.00 13.55 15,276,359 13.234 -0.74%
2022-05-31 0 16.16 16.14 16.16 15.08 16.26 37,141,261 591,406,083 15.923 13.33 13.31 13.33 12.44 13.41 45,021,614 13.136 8.60%
2022-05-30 0 14.88 14.88 14.90 14.50 14.90 15,259,682 223,893,279 14.672 12.28 12.28 12.29 11.96 12.29 18,497,367 12.104 1.09%
2022-05-27 0 14.72 14.70 14.72 14.54 15.18 12,419,019 183,398,381 14.768 12.14 12.13 12.14 11.99 12.52 15,053,993 12.183 -1.60%
2022-05-26 0 14.96 14.94 14.96 14.50 15.64 13,956,564 207,247,125 14.849 12.34 12.32 12.34 11.96 12.90 16,917,763 12.250 -1.84%
2022-05-25 0 15.24 15.24 15.28 14.92 15.46 9,702,361 147,872,260 15.241 12.57 12.57 12.61 12.31 12.75 11,760,935 12.573 0.40%
2022-05-24 0 15.18 15.16 15.18 15.14 15.82 12,314,114 190,483,082 15.469 12.52 12.51 12.52 12.49 13.05 14,926,830 12.761 -0.52%
2022-05-23 0 15.26 15.24 15.26 15.18 15.76 9,162,304 141,269,289 15.419 12.59 12.57 12.59 12.52 13.00 11,106,293 12.720 -0.65%
2022-05-20 0 15.36 15.36 15.38 15.34 15.76 12,923,879 200,731,890 15.532 12.67 12.67 12.69 12.65 13.00 15,665,970 12.813 1.05%
2022-05-19 0 15.20 15.20 15.22 14.72 15.40 14,137,037 215,157,889 15.219 12.54 12.54 12.56 12.14 12.70 17,136,527 12.556 0.93%
2022-05-18 0 15.06 15.04 15.06 13.88 15.10 25,484,132 374,684,325 14.703 12.42 12.41 12.42 11.45 12.46 30,891,163 12.129 8.35%
2022-05-17 0 13.90 13.88 13.90 13.86 14.44 16,544,666 231,948,850 14.020 11.47 11.45 11.47 11.43 11.91 20,054,989 11.566 -1.84%
2022-05-16 0 14.16 14.12 14.16 14.04 14.48 9,778,489 139,041,148 14.219 11.68 11.65 11.68 11.58 11.95 11,853,215 11.730 0.85%
2022-05-13 0 14.04 14.04 14.06 14.00 14.60 14,144,312 200,772,368 14.195 11.58 11.58 11.60 11.55 12.04 17,145,346 11.710 -0.28%
2022-05-12 0 14.08 14.06 14.08 13.98 14.94 18,398,363 264,594,582 14.381 11.62 11.60 11.62 11.53 12.32 22,301,989 11.864 0.00%
2022-05-11 0 14.08 14.06 14.08 13.84 14.46 11,728,465 165,776,293 14.135 11.62 11.60 11.62 11.42 11.93 14,216,922 11.660 1.44%
2022-05-10 0 13.88 13.86 13.88 13.00 13.96 18,500,894 252,766,647 13.662 11.45 11.43 11.45 10.72 11.52 22,426,274 11.271 2.81%
2022-05-06 0 13.50 13.50 13.52 13.36 14.30 21,693,625 297,533,047 13.715 11.14 11.14 11.15 11.02 11.80 26,296,415 11.315 -7.53%
2022-05-05 0 14.60 14.58 14.60 14.38 15.30 13,977,856 205,686,425 14.715 12.04 12.03 12.04 11.86 12.62 16,943,572 12.139 -2.67%
2022-05-04 0 15.00 15.00 15.04 14.88 15.34 3,671,583 55,274,175 15.055 12.37 12.37 12.41 12.28 12.65 4,450,592 12.420 -2.09%
2022-05-03 0 15.32 15.30 15.32 14.70 15.46 8,550,072 130,551,192 15.269 12.64 12.62 12.64 12.13 12.75 10,364,162 12.596 2.41%
2022-04-29 0 14.96 14.96 14.98 14.66 15.28 9,478,689 141,740,329 14.954 12.34 12.34 12.36 12.09 12.61 11,489,806 12.336 -0.13%
2022-04-28 0 14.98 14.98 15.00 14.30 15.00 8,426,757 124,325,392 14.754 12.36 12.36 12.37 11.80 12.37 10,214,683 12.171 3.60%
2022-04-27 0 14.46 14.44 14.46 13.62 14.58 12,805,777 183,105,105 14.299 11.93 11.91 11.93 11.24 12.03 15,522,810 11.796 2.84%
2022-04-26 0 14.06 14.02 14.06 13.80 14.44 12,535,720 176,767,910 14.101 11.60 11.57 11.60 11.38 11.91 15,195,455 11.633 0.43%
2022-04-25 0 14.00 13.98 14.02 13.82 14.58 12,346,708 174,891,255 14.165 11.55 11.53 11.57 11.40 12.03 14,966,340 11.686 -4.24%
2022-04-22 0 14.62 14.62 14.64 13.82 14.66 13,321,933 191,245,810 14.356 12.06 12.06 12.08 11.40 12.09 16,148,481 11.843 3.39%
2022-04-21 0 14.14 14.12 14.14 13.92 14.86 11,222,000 159,053,480 14.173 11.67 11.65 11.67 11.48 12.26 13,603,000 11.693 -3.81%
2022-04-20 0 14.70 14.70 14.74 14.62 15.24 8,838,671 131,506,814 14.879 12.13 12.13 12.16 12.06 12.57 10,713,994 12.274 -2.65%
2022-04-19 0 15.10 15.08 15.10 15.00 15.56 14,850,130 226,692,282 15.265 12.46 12.44 12.46 12.37 12.84 18,000,919 12.593 0.67%
2022-04-14 0 15.00 14.98 15.00 14.70 15.26 10,085,662 151,479,494 15.019 12.37 12.36 12.37 12.13 12.59 12,225,562 12.390 3.02%
2022-04-13 0 14.56 14.56 14.58 14.40 14.76 6,129,152 89,280,791 14.567 12.01 12.01 12.03 11.88 12.18 7,429,589 12.017 0.00%
2022-04-12 0 14.56 14.54 14.56 14.24 14.98 12,442,591 180,954,017 14.543 12.01 11.99 12.01 11.75 12.36 15,082,566 11.998 -1.62%
2022-04-11 0 14.80 14.74 14.80 14.30 15.24 20,475,522 301,995,099 14.749 12.21 12.16 12.21 11.80 12.57 24,819,864 12.167 -4.27%
2022-04-08 0 15.46 15.40 15.46 14.80 15.72 18,685,296 287,038,981 15.362 12.75 12.70 12.75 12.21 12.97 22,649,802 12.673 4.18%
2022-04-07 0 14.84 14.84 14.88 14.76 15.60 13,245,819 199,192,919 15.038 12.24 12.24 12.28 12.18 12.87 16,056,217 12.406 -4.26%
2022-04-06 0 15.50 15.48 15.50 14.82 15.68 18,215,716 280,430,565 15.395 12.79 12.77 12.79 12.23 12.94 22,080,590 12.700 2.11%
2022-04-04 0 15.18 15.14 15.18 14.70 15.30 9,745,350 146,734,133 15.057 12.52 12.49 12.52 12.13 12.62 11,813,045 12.421 1.74%
2022-04-01 0 14.92 14.90 14.94 14.50 14.96 6,125,501 90,746,064 14.815 12.31 12.29 12.32 11.96 12.34 7,425,164 12.221 1.22%
2022-03-31 0 14.74 14.74 14.78 14.34 14.90 12,387,682 181,926,977 14.686 12.16 12.16 12.19 11.83 12.29 15,016,007 12.116 -1.21%
2022-03-30 0 14.92 14.92 14.94 13.80 14.96 21,712,387 317,348,445 14.616 12.31 12.31 12.32 11.38 12.34 26,319,158 12.058 5.22%
2022-03-29 0 14.18 14.18 14.20 13.92 14.74 23,625,089 334,962,858 14.178 11.70 11.70 11.71 11.48 12.16 28,637,683 11.697 -2.61%
2022-03-28 0 14.56 14.54 14.56 14.18 14.68 22,012,500 318,519,308 14.470 12.01 11.99 12.01 11.70 12.11 26,682,947 11.937 2.54%
2022-03-25 0 14.20 14.18 14.20 13.76 14.76 26,320,492 371,307,724 14.107 11.71 11.70 11.71 11.35 12.18 31,904,976 11.638 -3.53%
2022-03-24 0 14.72 14.70 14.72 14.62 15.14 15,535,278 229,768,282 14.790 12.14 12.13 12.14 12.06 12.49 18,831,436 12.201 -1.87%
2022-03-23 0 15.00 14.98 15.00 14.84 15.66 29,085,462 440,662,372 15.151 12.37 12.36 12.37 12.24 12.92 35,256,597 12.499 -3.97%
2022-03-22 0 15.62 15.62 15.64 14.54 15.76 23,347,546 357,003,982 15.291 12.89 12.89 12.90 11.99 13.00 28,301,253 12.614 6.11%
2022-03-21 0 14.72 14.72 14.74 14.38 16.00 44,027,394 652,348,965 14.817 12.14 12.14 12.16 11.86 13.20 53,368,795 12.223 -5.03%
2022-03-18 0 15.50 15.48 15.50 14.82 16.18 33,778,469 525,235,185 15.549 12.79 12.77 12.79 12.23 13.35 40,945,330 12.828 1.97%
2022-03-17 0 15.20 15.16 15.20 14.40 15.50 59,822,746 890,173,682 14.880 12.54 12.51 12.54 11.88 12.79 72,515,486 12.276 4.97%
2022-03-16 0 14.48 14.42 14.48 13.22 14.60 46,394,032 648,217,771 13.972 11.95 11.90 11.95 10.91 12.04 56,237,569 11.526 13.84%
2022-03-15 0 12.72 12.70 12.72 12.40 14.20 72,831,700 956,023,784 13.127 10.49 10.48 10.49 10.23 11.71 88,284,582 10.829 -9.53%
2022-03-14 0 14.06 14.04 14.06 13.86 16.12 66,145,668 964,571,929 14.583 11.60 11.58 11.60 11.43 13.30 80,179,958 12.030 -12.56%
2022-03-11 0 16.08 16.08 16.10 15.88 17.30 45,240,569 735,901,464 16.266 13.27 13.27 13.28 13.10 14.27 54,839,373 13.419 -8.11%
2022-03-10 0 17.50 17.46 17.50 16.48 17.56 25,441,236 437,886,927 17.212 14.44 14.40 14.44 13.60 14.49 30,839,166 14.199 5.29%
2022-03-09 0 16.62 16.60 16.62 16.00 17.26 32,545,988 542,686,528 16.675 13.71 13.69 13.71 13.20 14.24 39,451,351 13.756 1.96%
2022-03-08 0 16.30 16.24 16.30 15.96 16.98 34,779,619 571,142,468 16.422 13.45 13.40 13.45 13.17 14.01 42,158,897 13.547 1.87%
2022-03-07 0 16.00 15.98 16.00 15.76 17.02 23,006,582 373,741,544 16.245 13.20 13.18 13.20 13.00 14.04 27,887,945 13.402 -5.88%
2022-03-04 0 17.00 16.98 17.00 16.26 17.42 20,728,054 350,182,865 16.894 14.02 14.01 14.02 13.41 14.37 25,125,977 13.937 0.71%
2022-03-03 0 16.88 16.88 16.90 16.60 17.44 15,670,819 265,571,342 16.947 13.93 13.93 13.94 13.69 14.39 18,995,735 13.981 -1.75%
2022-03-02 0 17.18 17.16 17.20 16.70 17.52 12,066,907 206,302,648 17.097 14.17 14.16 14.19 13.78 14.45 14,627,173 14.104 -0.23%
2022-03-01 0 17.22 17.22 17.24 16.94 17.96 19,492,104 339,524,365 17.419 14.21 14.21 14.22 13.97 14.82 23,627,792 14.370 -0.81%
2022-02-28 0 17.36 17.30 17.36 16.88 17.66 25,527,387 441,497,489 17.295 14.32 14.27 14.32 13.93 14.57 30,943,596 14.268 -0.57%
2022-02-25 0 17.46 17.44 17.48 16.20 17.62 45,846,541 784,222,279 17.105 14.40 14.39 14.42 13.36 14.54 55,573,915 14.111 8.18%
2022-02-24 0 16.14 16.10 16.14 15.92 16.86 23,441,550 383,635,411 16.366 13.31 13.28 13.31 13.13 13.91 28,415,202 13.501 -0.74%
2022-02-23 0 16.26 16.24 16.26 16.00 16.50 10,516,293 169,983,864 16.164 13.41 13.40 13.41 13.20 13.61 12,747,561 13.335 -0.37%
2022-02-22 0 16.32 16.30 16.32 15.52 16.38 23,548,200 375,597,330 15.950 13.46 13.45 13.46 12.80 13.51 28,544,480 13.158 0.12%
2022-02-21 0 16.30 16.30 16.32 16.22 16.98 32,861,466 539,373,428 16.414 13.45 13.45 13.46 13.38 14.01 39,833,765 13.541 -4.34%
2022-02-18 0 17.04 17.04 17.06 16.74 17.36 30,875,221 526,153,506 17.041 14.06 14.06 14.07 13.81 14.32 37,426,093 14.058 -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 14.07 14.06 14.07 12.67 14.07 95,574,322 13.450 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 13.33 13.31 13.33 13.07 14.83 153,974,425 13.608 -9.21%
2022-02-15 0 17.80 17.80 17.82 17.50 18.50 53,424,482 952,718,077 17.833 14.68 14.68 14.70 14.44 15.26 64,759,687 14.712 -3.89%
2022-02-14 0 18.52 18.50 18.52 18.42 19.90 36,427,100 687,925,248 18.885 15.28 15.26 15.28 15.20 16.42 44,155,928 15.579 -8.09%
2022-02-11 0 20.15 20.10 20.15 19.96 21.25 33,293,928 684,084,180 20.547 16.62 16.58 16.62 16.47 17.53 40,357,983 16.950 -2.89%
2022-02-10 0 20.75 20.70 20.75 20.45 21.30 31,805,395 664,168,066 20.882 17.12 17.08 17.12 16.87 17.57 38,553,624 17.227 0.73%
2022-02-09 0 20.60 20.55 20.60 19.62 20.80 23,180,204 471,819,951 20.354 16.99 16.95 16.99 16.19 17.16 28,098,405 16.792 5.53%
2022-02-08 0 19.52 19.50 19.52 18.78 19.72 25,906,987 497,601,751 19.207 16.10 16.09 16.10 15.49 16.27 31,403,737 15.845 -0.51%
2022-02-07 0 19.62 19.62 19.64 19.40 20.25 13,376,808 263,614,546 19.707 16.19 16.19 16.20 16.00 16.71 16,214,998 16.257 0.31%
2022-02-04 0 19.56 19.56 19.58 19.10 19.64 9,791,155 190,209,844 19.427 16.14 16.14 16.15 15.76 16.20 11,868,569 16.026 3.38%
2022-01-31 0 18.92 18.92 18.94 18.04 19.16 8,186,122 154,144,544 18.830 15.61 15.61 15.62 14.88 15.81 9,922,992 15.534 0.64%
2022-01-28 0 18.80 18.78 18.80 18.18 19.56 14,945,338 279,050,093 18.671 15.51 15.49 15.51 15.00 16.14 18,116,327 15.403 -3.79%
2022-01-27 0 19.54 19.50 19.54 19.14 20.35 19,720,951 384,256,901 19.485 16.12 16.09 16.12 15.79 16.79 23,905,194 16.074 -4.45%
2022-01-26 0 20.45 20.45 20.50 20.10 21.40 18,808,100 389,485,360 20.708 16.87 16.87 16.91 16.58 17.65 22,798,661 17.084 2.00%
2022-01-25 0 20.05 20.00 20.05 19.76 20.95 23,611,704 475,561,760 20.141 16.54 16.50 16.54 16.30 17.28 28,621,458 16.616 -2.91%
2022-01-24 0 20.65 20.65 20.70 20.35 21.20 20,132,202 417,445,620 20.735 17.04 17.04 17.08 16.79 17.49 24,403,701 17.106 -3.05%
2022-01-21 0 21.30 21.30 21.35 21.05 22.10 29,543,556 633,466,590 21.442 17.57 17.57 17.61 17.37 18.23 35,811,885 17.689 -1.62%
2022-01-20 0 21.65 21.60 21.65 21.20 22.35 35,944,776 782,720,614 21.776 17.86 17.82 17.86 17.49 18.44 43,571,268 17.964 -1.81%
2022-01-19 0 22.05 22.00 22.05 21.15 22.50 41,842,178 920,858,397 22.008 18.19 18.15 18.19 17.45 18.56 50,719,937 18.156 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 17.53 17.49 17.53 16.35 17.98 58,844,880 17.369 4.94%
2022-01-17 0 20.25 20.20 20.25 19.70 21.05 24,227,509 487,837,396 20.136 16.71 16.66 16.71 16.25 17.37 29,367,920 16.611 -1.94%
2022-01-14 0 20.65 20.60 20.65 20.00 21.20 25,493,562 527,647,650 20.697 17.04 16.99 17.04 16.50 17.49 30,902,594 17.075 -0.48%
2022-01-13 0 20.75 20.65 20.75 20.00 21.15 29,142,755 598,527,683 20.538 17.12 17.04 17.12 16.50 17.45 35,326,046 16.943 -1.19%
2022-01-12 0 21.00 20.90 21.00 20.65 21.60 34,210,111 719,333,736 21.027 17.32 17.24 17.32 17.04 17.82 41,468,555 17.346 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 17.32 17.28 17.32 16.47 17.65 66,024,761 17.091 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 16.50 16.48 16.50 15.84 16.99 61,996,043 16.371 -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 16.75 16.71 16.75 16.27 18.36 96,062,596 16.983 -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 17.82 17.78 17.82 16.91 18.31 121,924,431 17.660 -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 19.30 19.26 19.30 18.69 19.96 57,260,888 19.258 -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 20.01 20.01 20.05 19.68 22.98 78,999,770 20.701 -11.66%
2022-01-03 0 27.45 27.45 27.50 26.00 27.60 13,184,029 355,677,220 26.978 22.65 22.65 22.69 21.45 22.77 15,981,317 22.256 5.17%
2021-12-31 0 26.10 26.05 26.10 25.90 26.95 9,675,749 253,935,110 26.245 21.53 21.49 21.53 21.37 22.23 11,728,677 21.651 0.19%
2021-12-30 0 26.05 26.00 26.05 25.60 26.60 10,037,466 262,435,355 26.146 21.49 21.45 21.49 21.12 21.94 12,167,140 21.569 -1.14%
2021-12-29 0 26.35 26.30 26.35 25.85 27.05 11,200,806 294,233,340 26.269 21.74 21.70 21.74 21.33 22.32 13,577,309 21.671 -1.13%
2021-12-28 0 26.65 26.65 26.70 26.25 28.70 32,612,501 877,678,896 26.912 21.99 21.99 22.03 21.66 23.68 39,531,976 22.202 -7.14%
2021-12-24 0 28.70 28.65 28.70 27.55 28.85 20,244,430 571,196,207 28.215 23.68 23.64 23.68 22.73 23.80 24,539,741 23.276 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 22.81 22.81 22.85 20.91 23.18 46,047,493 22.440 7.38%
2021-12-22 0 25.75 25.75 25.80 25.20 26.25 10,388,133 266,527,248 25.657 21.24 21.24 21.28 20.79 21.66 12,592,209 21.166 -0.58%
2021-12-21 0 25.90 25.90 25.95 24.90 26.20 15,143,826 387,769,539 25.606 21.37 21.37 21.41 20.54 21.61 18,356,929 21.124 1.97%
2021-12-20 0 25.40 25.40 25.45 24.50 26.80 33,030,332 833,435,271 25.232 20.95 20.95 21.00 20.21 22.11 40,038,459 20.816 -4.33%
2021-12-17 0 26.55 26.55 26.60 26.15 27.30 32,626,983 871,261,054 26.704 21.90 21.90 21.94 21.57 22.52 39,549,531 22.030 -0.56%
2021-12-16 0 26.70 26.70 26.75 25.50 26.85 24,584,196 647,358,186 26.332 22.03 22.03 22.07 21.04 22.15 29,800,286 21.723 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 21.53 21.53 21.57 20.46 22.11 50,755,933 21.509 4.82%
2021-12-14 0 24.90 24.85 24.90 24.05 25.60 20,358,631 502,712,141 24.693 20.54 20.50 20.54 19.84 21.12 24,678,172 20.371 -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 20.87 20.87 20.91 20.54 21.78 47,749,768 21.191 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 20.01 20.01 20.05 19.92 21.45 50,279,741 20.695 -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 20.42 20.42 20.46 19.14 20.87 67,554,656 20.288 5.10%
2021-12-08 0 23.55 23.55 23.60 22.20 23.75 24,888,375 575,814,232 23.136 19.43 19.43 19.47 18.31 19.59 30,169,003 19.086 6.08%
2021-12-07 0 22.20 22.15 22.20 21.45 22.80 19,831,364 434,043,026 21.887 18.31 18.27 18.31 17.70 18.81 24,039,034 18.056 -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 18.36 18.31 18.36 18.27 19.96 56,289,616 18.993 -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 18.69 18.69 18.73 17.53 19.47 72,017,172 18.659 5.35%
2021-12-02 0 21.50 21.40 21.50 20.60 22.00 33,655,484 725,782,536 21.565 17.74 17.65 17.74 16.99 18.15 40,796,251 17.790 0.47%
2021-12-01 0 21.40 21.40 21.45 19.72 21.75 41,753,275 877,683,767 21.021 17.65 17.65 17.70 16.27 17.94 50,612,171 17.341 5.68%
2021-11-30 0 20.25 20.20 20.25 19.74 21.30 32,589,644 664,175,093 20.380 16.71 16.66 16.71 16.28 17.57 39,504,269 16.813 -1.22%
2021-11-29 0 20.50 20.45 20.50 18.82 20.85 34,382,214 699,831,261 20.355 16.91 16.87 16.91 15.53 17.20 41,677,173 16.792 6.33%
2021-11-26 0 19.28 19.28 19.30 19.02 19.80 9,502,000 183,746,668 19.338 15.91 15.91 15.92 15.69 16.33 11,518,063 15.953 -1.13%
2021-11-25 0 19.50 19.48 19.52 18.94 20.60 36,651,747 719,557,104 19.632 16.09 16.07 16.10 15.62 16.99 44,428,239 16.196 3.72%
2021-11-24 0 18.80 18.78 18.80 17.34 18.82 33,400,037 611,426,365 18.306 15.51 15.49 15.51 14.30 15.53 40,486,606 15.102 8.42%
2021-11-23 0 17.34 17.34 17.36 17.18 18.20 29,774,120 520,788,608 17.491 14.30 14.30 14.32 14.17 15.01 36,091,369 14.430 -4.41%
2021-11-22 0 18.14 18.14 18.18 18.12 18.78 18,025,812 329,905,664 18.302 14.96 14.96 15.00 14.95 15.49 21,850,393 15.098 -1.52%
2021-11-19 0 18.42 18.36 18.42 17.90 18.42 11,062,151 201,370,956 18.204 15.20 15.15 15.20 14.77 15.20 13,409,235 15.017 0.99%
2021-11-18 0 18.24 18.24 18.26 18.12 18.64 9,611,734 175,875,097 18.298 15.05 15.05 15.06 14.95 15.38 11,651,079 15.095 -1.72%
2021-11-17 0 18.56 18.48 18.56 18.06 18.88 19,726,383 364,238,371 18.465 15.31 15.25 15.31 14.90 15.58 23,911,779 15.233 1.64%
2021-11-16 0 18.26 18.22 18.26 17.76 18.26 19,174,561 346,230,372 18.057 15.06 15.03 15.06 14.65 15.06 23,242,875 14.896 0.55%
2021-11-15 0 18.16 18.14 18.16 17.74 18.54 29,863,286 535,942,389 17.947 14.98 14.96 14.98 14.63 15.29 36,199,453 14.805 -1.63%
2021-11-12 0 18.46 18.44 18.46 18.20 18.92 14,780,158 273,206,860 18.485 15.23 15.21 15.23 15.01 15.61 17,916,101 15.249 0.54%
2021-11-11 0 18.36 18.36 18.38 17.84 18.68 26,090,766 473,675,178 18.155 15.15 15.15 15.16 14.72 15.41 31,626,508 14.977 -0.11%
2021-11-10 0 18.38 18.36 18.38 17.66 19.66 42,255,912 771,146,085 18.249 15.16 15.15 15.16 14.57 16.22 51,221,453 15.055 -5.45%
2021-11-09 0 19.44 19.42 19.44 19.04 20.35 22,256,921 435,366,009 19.561 16.04 16.02 16.04 15.71 16.79 26,979,227 16.137 1.04%
2021-11-08 0 19.24 19.22 19.24 18.60 19.90 24,949,481 475,971,629 19.077 15.87 15.86 15.87 15.34 16.42 30,243,074 15.738 -2.34%
2021-11-05 0 19.70 19.68 19.70 19.56 21.05 19,630,090 392,794,070 20.010 16.25 16.24 16.25 16.14 17.37 23,795,055 16.507 -5.97%
2021-11-04 0 20.95 20.90 20.95 20.05 21.10 14,578,087 303,384,986 20.811 17.28 17.24 17.28 16.54 17.41 17,671,156 17.168 3.20%
2021-11-03 0 20.30 20.20 20.30 20.00 21.35 20,248,359 415,827,622 20.536 16.75 16.66 16.75 16.50 17.61 24,544,503 16.942 0.00%
2021-11-02 0 20.30 20.30 20.50 19.64 20.95 21,830,533 440,060,891 20.158 16.75 16.75 16.91 16.20 17.28 26,462,371 16.630 -1.69%
2021-11-01 0 20.65 20.65 20.70 19.22 20.90 30,555,622 618,320,875 20.236 17.04 17.04 17.08 15.86 17.24 37,038,684 16.694 2.74%
2021-10-29 0 20.10 20.10 20.15 19.24 20.80 23,964,725 475,322,806 19.834 16.58 16.58 16.62 15.87 17.16 29,049,380 16.363 -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 16.71 16.71 16.75 16.33 17.94 63,726,625 17.287 2.58%
2021-10-27 0 19.74 19.74 19.76 17.70 19.88 43,057,100 829,352,512 19.262 16.28 16.28 16.30 14.60 16.40 52,192,632 15.890 8.58%
2021-10-26 0 18.18 18.18 18.22 18.18 19.12 19,806,500 367,166,671 18.538 15.00 15.00 15.03 15.00 15.77 24,008,894 15.293 -4.21%
2021-10-25 0 18.98 18.96 18.98 17.86 19.38 30,183,396 571,032,331 18.919 15.66 15.64 15.66 14.73 15.99 36,587,482 15.607 4.86%
2021-10-22 0 18.10 18.10 18.12 17.76 18.74 42,329,683 766,345,223 18.104 14.93 14.93 14.95 14.65 15.46 51,310,877 14.935 -3.93%
2021-10-21 0 18.84 18.84 18.86 18.66 19.92 30,811,743 589,640,140 19.137 15.54 15.54 15.56 15.39 16.43 37,349,147 15.787 -4.56%
2021-10-20 0 19.74 19.74 19.76 18.98 20.25 35,976,016 712,472,549 19.804 16.28 16.28 16.30 15.66 16.71 43,609,136 16.338 4.89%
2021-10-19 0 18.82 18.80 18.82 17.88 19.32 33,372,179 628,951,225 18.847 15.53 15.51 15.53 14.75 15.94 40,452,837 15.548 2.17%
2021-10-18 0 18.42 18.40 18.42 18.12 20.00 46,046,894 858,100,768 18.635 15.20 15.18 15.20 14.95 16.50 55,816,778 15.374 -6.50%
2021-10-15 0 19.70 19.68 19.70 18.36 20.30 44,722,063 866,393,800 19.373 16.25 16.24 16.25 15.15 16.75 54,210,854 15.982 3.25%
2021-10-12 0 19.08 19.06 19.08 18.54 19.98 42,355,131 805,609,928 19.020 15.74 15.72 15.74 15.29 16.48 51,341,724 15.691 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 15.66 15.66 15.67 15.10 17.16 83,313,744 15.783 -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 16.00 15.99 16.00 15.61 18.36 91,626,747 16.380 -12.02%
2021-10-07 0 22.05 22.05 22.10 20.90 22.40 19,970,150 435,248,568 21.795 18.19 18.19 18.23 17.24 18.48 24,207,266 17.980 1.61%
2021-10-06 0 21.70 21.65 21.70 20.50 22.20 22,049,579 475,063,338 21.545 17.90 17.86 17.90 16.91 18.31 26,727,893 17.774 3.09%
2021-10-05 0 21.05 21.05 21.10 19.82 21.50 19,509,643 408,240,726 20.925 17.37 17.37 17.41 16.35 17.74 23,649,052 17.262 2.18%
2021-10-04 0 20.60 20.60 20.65 20.05 22.30 24,629,352 510,695,673 20.735 16.99 16.99 17.04 16.54 18.40 29,855,023 17.106 -8.24%
2021-09-30 0 22.45 22.40 22.45 21.05 22.50 35,886,052 787,022,922 21.931 18.52 18.48 18.52 17.37 18.56 43,500,085 18.092 0.67%
2021-09-29 0 22.30 22.25 22.30 22.10 24.45 38,715,615 892,321,005 23.048 18.40 18.36 18.40 18.23 20.17 46,930,003 19.014 -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 19.72 19.72 19.84 18.07 20.21 58,164,277 19.487 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 18.48 18.44 18.52 17.94 20.34 71,595,212 19.132 -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 18.85 18.81 18.85 18.44 20.46 84,749,391 19.425 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 18.81 18.81 18.85 17.74 20.46 139,420,045 19.327 14.23%
2021-09-21 0 19.96 19.94 19.96 18.60 20.00 14,827,373 290,009,399 19.559 16.47 16.45 16.47 15.34 16.50 17,973,333 16.136 4.07%
2021-09-20 0 19.18 19.18 19.20 18.40 19.80 14,001,144 265,728,420 18.979 15.82 15.82 15.84 15.18 16.33 16,971,801 15.657 -2.14%
2021-09-17 0 19.60 19.58 19.60 18.40 19.72 30,166,859 585,914,185 19.422 16.17 16.15 16.17 15.18 16.27 36,567,436 16.023 2.94%
2021-09-16 0 19.04 19.02 19.04 18.52 19.66 28,284,082 535,416,763 18.930 15.71 15.69 15.71 15.28 16.22 34,285,186 15.617 -2.36%
2021-09-15 0 19.50 19.48 19.50 19.26 20.35 32,529,966 638,221,386 19.620 16.09 16.07 16.09 15.89 16.79 39,431,929 16.185 -3.94%
2021-09-14 0 20.30 20.25 20.30 19.62 20.90 20,690,960 420,310,293 20.314 16.75 16.71 16.75 16.19 17.24 25,081,012 16.758 0.50%
2021-09-13 0 20.20 20.15 20.20 19.78 20.80 19,289,657 388,888,149 20.160 16.66 16.62 16.66 16.32 17.16 23,382,391 16.632 0.00%
2021-09-10 0 20.20 20.15 20.20 20.00 22.05 31,172,651 648,396,309 20.800 16.66 16.62 16.66 16.50 18.19 37,786,630 17.159 -5.61%
2021-09-09 0 21.40 21.40 21.45 20.15 21.75 30,812,964 647,620,012 21.018 17.65 17.65 17.70 16.62 17.94 37,350,627 17.339 3.38%
2021-09-08 0 20.70 20.65 20.70 20.25 21.80 40,300,808 846,606,408 21.007 17.08 17.04 17.08 16.71 17.98 48,851,530 17.330 2.22%
2021-09-07 0 20.25 20.20 20.25 19.42 20.95 45,211,198 911,203,186 20.154 16.71 16.66 16.71 16.02 17.28 54,803,770 16.627 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 16.19 16.19 16.20 15.81 18.73 70,305,998 16.790 -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 16.43 16.43 16.47 16.37 17.94 67,863,403 17.036 0.00%
2021-09-02 0 19.92 19.90 19.92 18.30 19.94 35,796,744 699,197,221 19.532 16.43 16.42 16.43 15.10 16.45 43,391,828 16.114 9.15%
2021-09-01 0 18.50 18.48 18.50 18.40 19.62 26,877,301 507,257,088 18.873 15.06 15.04 15.06 14.97 15.97 33,026,225 15.359 -3.24%
2021-08-31 0 19.12 19.12 19.16 18.24 19.38 37,592,818 707,509,888 18.820 15.56 15.56 15.59 14.84 15.77 46,193,212 15.316 1.06%
2021-08-30 0 18.92 18.90 18.92 17.64 19.20 46,402,827 873,524,044 18.825 15.40 15.38 15.40 14.36 15.63 57,018,753 15.320 7.13%
2021-08-27 0 17.66 17.66 17.68 17.32 18.28 36,448,262 641,047,393 17.588 14.37 14.37 14.39 14.10 14.88 44,786,807 14.313 -3.39%
2021-08-26 0 18.28 18.28 18.30 17.76 18.50 33,936,646 615,975,244 18.151 14.88 14.88 14.89 14.45 15.06 41,700,590 14.771 0.11%
2021-08-25 0 18.26 18.22 18.26 17.60 18.72 42,156,965 767,235,794 18.200 14.86 14.83 14.86 14.32 15.23 51,801,533 14.811 1.78%
2021-08-24 0 17.94 17.94 17.96 17.56 18.58 40,006,108 721,760,444 18.041 14.60 14.60 14.62 14.29 15.12 49,158,609 14.682 -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 15.01 15.01 15.02 13.38 15.79 133,042,564 14.709 13.27%
2021-08-20 0 16.28 16.24 16.28 14.66 16.36 59,765,946 932,764,207 15.607 13.25 13.22 13.25 11.93 13.31 73,439,054 12.701 9.26%
2021-08-19 0 14.90 14.82 14.90 14.28 15.04 30,768,221 448,777,022 14.586 12.13 12.06 12.13 11.62 12.24 37,807,300 11.870 -0.40%
2021-08-18 0 14.96 14.94 14.96 14.78 15.36 17,730,681 265,466,773 14.972 12.17 12.16 12.17 12.03 12.50 21,787,063 12.185 -0.66%
2021-08-17 0 15.06 15.04 15.06 14.74 15.62 20,969,719 317,175,653 15.125 12.26 12.24 12.26 12.00 12.71 25,767,121 12.309 -0.40%
2021-08-16 0 15.12 15.10 15.12 14.80 16.48 51,865,267 800,249,834 15.429 12.30 12.29 12.30 12.04 13.41 63,730,877 12.557 -0.13%
2021-08-13 0 15.14 15.12 15.14 14.96 16.04 40,472,954 625,025,893 15.443 12.32 12.30 12.32 12.17 13.05 49,732,258 12.568 -2.57%
2021-08-12 0 15.54 15.52 15.54 15.30 15.98 32,522,544 507,974,117 15.619 12.65 12.63 12.65 12.45 13.00 39,962,973 12.711 -1.27%
2021-08-11 0 15.74 15.72 15.74 15.10 16.14 34,888,988 550,613,220 15.782 12.81 12.79 12.81 12.29 13.14 42,870,806 12.844 3.42%
2021-08-10 0 15.22 15.20 15.22 14.70 15.30 18,916,117 284,311,569 15.030 12.39 12.37 12.39 11.96 12.45 23,243,700 12.232 0.93%
2021-08-09 0 15.08 15.06 15.08 14.44 15.50 30,111,534 453,659,560 15.066 12.27 12.26 12.27 11.75 12.61 37,000,378 12.261 3.01%
2021-08-06 0 14.64 14.60 14.64 14.24 14.88 30,646,450 446,461,822 14.568 11.91 11.88 11.91 11.59 12.11 37,657,671 11.856 0.00%
2021-08-05 0 14.64 14.60 14.64 14.20 15.08 41,329,966 605,348,866 14.647 11.91 11.88 11.91 11.56 12.27 50,785,336 11.920 -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 12.29 12.27 12.29 11.87 12.52 86,092,599 12.224 3.71%
2021-08-03 0 14.56 14.54 14.56 13.84 14.70 42,572,632 612,648,067 14.391 11.85 11.83 11.85 11.26 11.96 52,312,296 11.711 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 11.34 11.34 11.36 10.81 11.96 125,701,522 11.485 4.19%
2021-07-30 0 13.38 13.36 13.38 11.92 13.80 72,951,651 955,582,760 13.099 10.89 10.87 10.89 9.701 11.23 89,641,353 10.660 9.67%
2021-07-29 0 12.20 12.16 12.20 11.70 12.28 31,221,912 375,799,713 12.036 9.929 9.896 9.929 9.522 9.994 38,364,785 9.7954 3.39%
2021-07-28 0 11.80 11.72 11.80 11.26 11.84 27,826,291 321,063,701 11.538 9.603 9.538 9.603 9.164 9.636 34,192,322 9.3899 2.25%
2021-07-27 0 11.54 11.54 11.56 11.30 12.20 41,360,953 489,622,617 11.838 9.391 9.391 9.408 9.196 9.929 50,823,412 9.6338 1.23%
2021-07-26 0 11.40 11.40 11.42 11.34 11.64 11,849,971 135,984,559 11.476 9.278 9.278 9.294 9.229 9.473 14,560,979 9.3390 -0.70%
2021-07-23 0 11.48 11.48 11.50 11.40 11.70 11,909,922 137,131,947 11.514 9.343 9.343 9.359 9.278 9.522 14,634,645 9.3704 -0.69%
2021-07-22 0 11.56 11.54 11.56 11.24 11.74 19,722,623 228,823,870 11.602 9.408 9.391 9.408 9.147 9.554 24,234,717 9.4420 1.40%
2021-07-21 0 11.40 11.38 11.42 10.60 11.50 21,683,760 241,734,190 11.148 9.278 9.261 9.294 8.626 9.359 26,644,518 9.0726 6.74%
2021-07-20 0 10.68 10.68 10.70 10.50 10.76 6,511,113 69,366,572 10.654 8.692 8.692 8.708 8.545 8.757 8,000,710 8.6701 0.00%
2021-07-19 0 10.68 10.66 10.68 10.46 10.78 10,901,481 116,000,481 10.641 8.692 8.675 8.692 8.513 8.773 13,395,495 8.6597 0.75%
2021-07-16 0 10.60 10.60 10.62 10.52 10.74 6,845,843 72,838,756 10.640 8.626 8.626 8.643 8.561 8.740 8,412,018 8.6589 0.57%
2021-07-15 0 10.54 10.54 10.56 10.48 10.74 7,245,391 76,727,245 10.590 8.578 8.578 8.594 8.529 8.740 8,902,974 8.6182 0.57%
2021-07-14 0 10.48 10.44 10.48 10.42 10.66 5,779,332 60,754,019 10.512 8.529 8.496 8.529 8.480 8.675 7,101,514 8.5551 -0.57%
2021-07-13 0 10.54 10.52 10.54 10.40 10.70 8,624,129 91,007,503 10.553 8.578 8.561 8.578 8.464 8.708 10,597,136 8.5879 0.38%
2021-07-12 0 10.50 10.46 10.50 10.42 10.70 7,997,959 84,395,318 10.552 8.545 8.513 8.545 8.480 8.708 9,827,713 8.5875 0.19%
2021-07-09 0 10.48 10.48 10.50 10.08 10.60 11,348,257 118,901,724 10.478 8.529 8.529 8.545 8.203 8.626 13,944,484 8.5268 1.75%
2021-07-08 0 10.30 10.30 10.32 10.24 10.66 11,419,483 118,322,556 10.362 8.382 8.382 8.399 8.333 8.675 14,032,005 8.4323 -2.09%
2021-07-07 0 10.52 10.50 10.52 10.32 10.70 8,239,125 86,615,240 10.513 8.561 8.545 8.561 8.399 8.708 10,124,052 8.5554 -1.50%
2021-07-06 0 10.68 10.68 10.70 10.40 10.72 7,543,126 80,025,613 10.609 8.692 8.692 8.708 8.464 8.724 9,268,824 8.6338 0.56%
2021-07-05 0 10.62 10.62 10.64 10.50 10.76 7,523,349 80,216,125 10.662 8.643 8.643 8.659 8.545 8.757 9,244,523 8.6772 1.14%
2021-07-02 0 10.50 10.50 10.52 10.38 10.68 12,650,776 133,206,368 10.530 8.545 8.545 8.561 8.447 8.692 15,544,990 8.5691 -0.94%
2021-06-30 0 10.60 10.60 10.62 10.22 10.94 23,599,622 252,704,243 10.708 8.626 8.626 8.643 8.317 8.903 28,998,686 8.7143 3.72%
2021-06-29 0 10.22 10.20 10.22 10.10 10.44 12,348,546 126,135,676 10.215 8.317 8.301 8.317 8.220 8.496 15,173,616 8.3128 -0.20%
2021-06-28 0 10.24 10.24 10.26 9.600 10.26 20,930,048 211,344,279 10.098 8.333 8.333 8.350 7.813 8.350 25,718,374 8.2176 7.68%
2021-06-25 0 9.510 9.510 9.520 9.460 9.550 5,882,316 55,897,013 9.5026 7.739 7.739 7.748 7.699 7.772 7,228,058 7.7333 0.21%
2021-06-24 0 9.490 9.470 9.490 9.410 9.590 6,952,315 66,022,837 9.4965 7.723 7.707 7.723 7.658 7.805 8,542,849 7.7284 0.11%
2021-06-23 0 9.480 9.470 9.480 9.460 9.760 7,718,000 73,642,678 9.5417 7.715 7.707 7.715 7.699 7.943 9,483,705 7.7652 -1.76%
2021-06-22 0 9.650 9.650 9.680 9.380 9.870 11,631,759 112,475,821 9.6697 7.853 7.853 7.878 7.634 8.032 14,292,845 7.8694 2.66%
2021-06-21 0 9.400 9.390 9.400 9.180 9.440 5,665,103 52,937,271 9.3444 7.650 7.642 7.650 7.471 7.682 6,961,152 7.6047 0.00%
2021-06-18 0 9.400 9.390 9.400 9.310 9.800 18,180,849 171,458,970 9.4307 7.650 7.642 7.650 7.577 7.975 22,340,220 7.6749 -3.39%
2021-06-17 0 9.730 9.730 9.750 9.700 9.920 5,698,148 55,649,355 9.7662 7.918 7.918 7.935 7.894 8.073 7,001,757 7.9479 -0.61%
2021-06-16 0 9.790 9.780 9.790 9.720 10.08 12,352,018 122,576,737 9.9236 7.967 7.959 7.967 7.910 8.203 15,177,883 8.0760 -1.25%
2021-06-15 0 10.32 10.32 10.34 10.26 10.54 14,273,227 147,881,568 10.361 8.068 8.068 8.084 8.021 8.240 18,256,866 8.1001 0.39%
2021-06-11 0 10.28 10.22 10.28 10.14 10.28 6,446,472 65,818,910 10.210 8.037 7.990 8.037 7.927 8.037 8,245,674 7.9822 1.18%
2021-06-10 0 10.16 10.14 10.16 9.970 10.28 12,458,366 126,489,732 10.153 7.943 7.927 7.943 7.795 8.037 15,935,480 7.9376 1.80%
2021-06-09 0 9.980 9.980 9.990 9.950 10.06 5,292,706 52,833,434 9.9823 7.802 7.802 7.810 7.779 7.865 6,769,893 7.8042 -0.40%
2021-06-08 0 10.02 10.00 10.02 9.980 10.14 5,909,548 59,262,303 10.028 7.834 7.818 7.834 7.802 7.927 7,558,895 7.8401 -0.20%
2021-06-07 0 10.04 10.04 10.06 10.02 10.18 5,024,095 50,537,646 10.059 7.849 7.849 7.865 7.834 7.959 6,426,313 7.8642 -0.99%
2021-06-04 0 10.14 10.14 10.16 9.930 10.20 5,577,871 56,118,871 10.061 7.927 7.927 7.943 7.763 7.974 7,134,648 7.8657 1.91%
2021-06-03 0 9.950 9.950 9.960 9.910 10.12 5,122,186 50,975,836 9.9520 7.779 7.779 7.787 7.748 7.912 6,551,782 7.7805 -0.90%
2021-06-02 0 10.04 10.02 10.04 9.950 10.14 3,829,426 38,421,806 10.033 7.849 7.834 7.849 7.779 7.927 4,898,214 7.8440 0.60%
2021-06-01 0 9.980 9.980 9.990 9.940 10.08 2,523,600 25,198,784 9.9853 7.802 7.802 7.810 7.771 7.881 3,227,934 7.8065 -0.20%
2021-05-31 0 10.00 9.990 10.00 9.930 10.04 2,434,000 24,273,220 9.9726 7.818 7.810 7.818 7.763 7.849 3,113,326 7.7966 -0.20%
2021-05-28 0 10.02 10.00 10.02 9.840 10.08 4,368,389 43,670,669 9.9970 7.834 7.818 7.834 7.693 7.881 5,587,601 7.8156 1.73%
2021-05-27 0 9.850 9.850 9.880 9.850 9.990 12,770,146 126,190,903 9.8817 7.701 7.701 7.724 7.701 7.810 16,334,277 7.7255 -1.30%
2021-05-26 0 9.980 9.980 9.990 9.970 10.04 3,757,183 37,563,043 9.9977 7.802 7.802 7.810 7.795 7.849 4,805,808 7.8162 -0.40%
2021-05-25 0 10.02 10.02 10.06 9.920 10.10 6,209,237 62,126,246 10.006 7.834 7.834 7.865 7.755 7.896 7,942,227 7.8223 -0.20%
2021-05-24 0 10.04 10.02 10.04 10.00 10.18 2,640,179 26,595,991 10.074 7.849 7.834 7.849 7.818 7.959 3,377,050 7.8755 0.00%
2021-05-21 0 10.04 10.04 10.06 9.950 10.12 3,393,014 34,055,027 10.037 7.849 7.849 7.865 7.779 7.912 4,340,000 7.8468 -0.40%
2021-05-20 0 10.08 10.08 10.10 9.990 10.20 4,949,100 49,866,494 10.076 7.881 7.881 7.896 7.810 7.974 6,330,387 7.8773 0.40%
2021-05-18 0 10.04 10.02 10.04 9.900 10.12 3,242,805 32,517,497 10.028 7.849 7.834 7.849 7.740 7.912 4,147,868 7.8396 1.21%
2021-05-17 0 9.920 9.920 9.930 9.890 10.18 5,228,843 52,102,206 9.9644 7.755 7.755 7.763 7.732 7.959 6,688,206 7.7902 -1.59%
2021-05-14 0 10.08 10.06 10.08 9.940 10.16 4,894,000 49,219,498 10.057 7.881 7.865 7.881 7.771 7.943 6,259,909 7.8627 1.72%
2021-05-13 0 9.910 9.910 9.920 9.860 10.20 9,032,590 90,503,651 10.020 7.748 7.748 7.755 7.709 7.974 11,553,574 7.8334 -3.79%
2021-05-12 0 10.30 10.26 10.30 10.20 10.30 7,981,259 81,782,673 10.247 8.053 8.021 8.053 7.974 8.053 10,208,818 8.0110 0.98%
2021-05-11 0 10.20 10.18 10.20 10.12 10.28 5,386,034 54,823,658 10.179 7.974 7.959 7.974 7.912 8.037 6,889,269 7.9578 -0.97%
2021-05-10 0 10.30 10.28 10.30 10.18 10.34 6,445,207 66,080,127 10.253 8.053 8.037 8.053 7.959 8.084 8,244,056 8.0155 0.98%
2021-05-07 0 10.20 10.18 10.20 10.14 10.34 3,920,320 40,168,395 10.246 7.974 7.959 7.974 7.927 8.084 5,014,476 8.0105 -0.58%
2021-05-06 0 10.26 10.26 10.28 10.18 10.48 6,889,613 70,929,630 10.295 8.021 8.021 8.037 7.959 8.193 8,812,495 8.0488 -0.19%
2021-05-05 0 10.28 10.28 10.30 10.10 10.36 4,312,250 44,198,356 10.250 8.037 8.037 8.053 7.896 8.099 5,515,793 8.0131 1.78%
2021-05-04 0 10.10 10.10 10.14 10.08 10.16 3,750,000 37,896,880 10.106 7.896 7.896 7.927 7.881 7.943 4,796,620 7.9007 -1.17%
2021-05-03 0 10.22 10.20 10.22 10.06 10.22 2,351,736 23,897,441 10.162 7.990 7.974 7.990 7.865 7.990 3,008,102 7.9444 0.20%
2021-04-30 0 10.20 10.20 10.22 10.18 10.40 4,594,000 47,004,796 10.232 7.974 7.974 7.990 7.959 8.131 5,876,179 7.9992 -1.92%
2021-04-29 0 10.40 10.40 10.42 10.36 10.52 4,717,560 49,111,575 10.410 8.131 8.131 8.146 8.099 8.225 6,034,225 8.1388 -0.38%
2021-04-28 0 10.44 10.42 10.44 10.20 10.60 10,973,151 114,918,777 10.473 8.162 8.146 8.162 7.974 8.287 14,035,743 8.1876 3.16%
2021-04-27 0 10.12 10.12 10.14 10.10 10.32 4,367,861 44,283,658 10.139 7.912 7.912 7.927 7.896 8.068 5,586,925 7.9263 -1.75%
2021-04-26 0 10.30 10.28 10.30 10.24 10.38 6,787,171 70,026,492 10.318 8.053 8.037 8.053 8.006 8.115 8,681,462 8.0662 0.19%
2021-04-23 0 10.28 10.26 10.28 10.06 10.34 8,233,273 83,741,623 10.171 8.037 8.021 8.037 7.865 8.084 10,531,169 7.9518 0.98%
2021-04-22 0 10.18 10.16 10.18 10.08 10.36 5,079,247 51,573,623 10.154 7.959 7.943 7.959 7.881 8.099 6,496,858 7.9382 -0.39%
2021-04-21 0 10.22 10.22 10.24 10.10 10.60 15,773,719 163,065,067 10.338 7.990 7.990 8.006 7.896 8.287 20,176,144 8.0821 0.00%
2021-04-20 0 10.22 10.22 10.24 10.10 10.28 3,485,007 35,558,275 10.203 7.990 7.990 8.006 7.896 8.037 4,457,668 7.9769 0.79%
2021-04-19 0 10.14 10.12 10.14 10.08 10.26 6,178,583 62,660,214 10.142 7.927 7.912 7.927 7.881 8.021 7,903,018 7.9286 -0.20%
2021-04-16 0 10.16 10.14 10.16 10.04 10.22 3,915,476 39,711,942 10.142 7.943 7.927 7.943 7.849 7.990 5,008,280 7.9293 0.00%
2021-04-15 0 10.16 10.14 10.16 10.06 10.28 6,246,925 63,304,172 10.134 7.943 7.927 7.943 7.865 8.037 7,990,434 7.9225 0.20%
2021-04-14 0 10.14 10.14 10.16 10.06 10.22 4,428,437 44,894,182 10.138 7.927 7.927 7.943 7.865 7.990 5,664,408 7.9257 1.40%
2021-04-13 0 10.00 9.990 10.00 9.990 10.40 8,906,669 89,943,514 10.098 7.818 7.810 7.818 7.810 8.131 11,392,509 7.8950 -2.53%
2021-04-12 0 10.26 10.24 10.26 9.950 10.36 10,534,564 106,977,335 10.155 8.021 8.006 8.021 7.779 8.099 13,474,747 7.9391 1.79%
2021-04-09 0 10.08 10.06 10.08 9.970 10.32 8,083,996 81,433,173 10.073 7.881 7.865 7.881 7.795 8.068 10,340,229 7.8754 -2.14%
2021-04-08 0 10.30 10.24 10.30 10.22 10.50 4,833,313 49,930,531 10.331 8.053 8.006 8.053 7.990 8.209 6,182,284 8.0764 -0.19%
2021-04-07 0 10.32 10.30 10.32 10.24 10.62 6,915,495 71,898,785 10.397 8.068 8.053 8.068 8.006 8.303 8,845,601 8.1282 -0.96%
2021-04-01 0 10.42 10.40 10.42 10.26 10.48 9,597,624 99,695,605 10.388 8.146 8.131 8.146 8.021 8.193 12,276,308 8.1210 0.97%
2021-03-31 0 10.32 10.30 10.32 10.14 10.66 16,731,450 172,774,265 10.326 8.068 8.053 8.068 7.927 8.334 21,401,176 8.0731 -2.46%
2021-03-30 0 10.58 10.58 10.60 10.54 10.76 7,594,335 80,462,398 10.595 8.271 8.271 8.287 8.240 8.412 9,713,904 8.2832 -1.12%
2021-03-29 0 10.70 10.68 10.70 10.48 10.98 14,602,254 156,015,441 10.684 8.365 8.350 8.365 8.193 8.584 18,677,724 8.3530 -0.37%
2021-03-26 0 10.74 10.72 10.74 10.46 10.78 9,648,206 103,279,099 10.705 8.397 8.381 8.397 8.178 8.428 12,341,008 8.3688 0.94%
2021-03-25 0 10.64 10.62 10.64 10.28 10.72 15,765,507 166,894,800 10.586 8.318 8.303 8.318 8.037 8.381 20,165,640 8.2762 -1.48%
2021-03-24 0 10.80 10.78 10.80 10.52 10.86 15,885,223 170,183,480 10.713 8.443 8.428 8.443 8.225 8.490 20,318,768 8.3757 0.93%
2021-03-23 0 10.70 10.70 10.72 10.44 10.86 20,447,977 217,580,651 10.641 8.365 8.365 8.381 8.162 8.490 26,154,981 8.3189 -0.93%
2021-03-22 0 10.80 10.78 10.80 10.26 10.98 41,666,180 448,265,848 10.759 8.443 8.428 8.443 8.021 8.584 53,295,157 8.4110 4.45%
2021-03-19 0 10.34 10.32 10.34 9.140 10.40 64,454,387 643,172,825 9.9787 8.084 8.068 8.084 7.146 8.131 82,443,523 7.8014 13.25%
2021-03-18 0 9.130 9.110 9.130 8.930 9.150 20,800,769 188,056,761 9.0409 7.138 7.122 7.138 6.981 7.153 26,606,237 7.0681 1.22%
2021-03-17 0 9.020 9.010 9.020 8.980 9.320 12,850,518 116,380,261 9.0565 7.052 7.044 7.052 7.021 7.286 16,437,081 7.0803 -2.80%
2021-03-16 0 9.280 9.280 9.290 9.130 9.340 18,272,933 168,488,056 9.2206 7.255 7.255 7.263 7.138 7.302 23,372,885 7.2087 1.31%
2021-03-15 0 9.160 9.150 9.160 9.130 9.270 13,393,893 123,217,529 9.1995 7.161 7.153 7.161 7.138 7.247 17,132,111 7.1922 0.33%
2021-03-12 0 9.130 9.130 9.140 9.030 9.350 14,114,431 129,514,788 9.1761 7.138 7.138 7.146 7.060 7.310 18,053,750 7.1738 0.88%
2021-03-11 0 9.050 9.050 9.060 8.910 9.090 6,818,750 61,632,296 9.0387 7.075 7.075 7.083 6.966 7.107 8,721,854 7.0664 1.46%
2021-03-10 0 8.920 8.910 8.920 8.680 8.940 10,065,772 88,830,002 8.8250 6.974 6.966 6.974 6.786 6.989 12,875,116 6.8994 1.83%
2021-03-09 0 8.760 8.750 8.760 8.670 8.920 10,372,112 90,714,515 8.7460 6.849 6.841 6.849 6.778 6.974 13,266,955 6.8376 -1.02%
2021-03-08 0 8.850 8.850 8.870 8.810 9.050 6,801,063 60,574,378 8.9066 6.919 6.919 6.935 6.888 7.075 8,699,231 6.9632 -0.67%
2021-03-05 0 8.910 8.910 8.920 8.720 9.010 5,824,990 51,738,780 8.8822 6.966 6.966 6.974 6.817 7.044 7,450,737 6.9441 0.79%
2021-03-04 0 8.840 8.830 8.840 8.820 9.170 8,632,758 77,059,630 8.9264 6.911 6.903 6.911 6.895 7.169 11,042,150 6.9787 -3.60%
2021-03-03 0 9.170 9.150 9.170 9.120 9.260 5,889,336 54,032,248 9.1746 7.169 7.153 7.169 7.130 7.239 7,533,042 7.1727 0.00%
2021-03-02 0 9.170 9.170 9.180 9.100 9.270 8,649,357 79,555,945 9.1979 7.169 7.169 7.177 7.114 7.247 11,063,381 7.1909 0.33%
2021-03-01 0 9.140 9.140 9.160 8.990 9.200 5,812,283 53,121,934 9.1396 7.146 7.146 7.161 7.028 7.193 7,434,484 7.1453 1.22%
2021-02-26 0 9.030 9.030 9.080 8.940 9.220 18,998,353 172,810,185 9.0961 7.060 7.060 7.099 6.989 7.208 24,300,769 7.1113 -1.10%
2021-02-25 0 9.130 9.120 9.130 8.880 9.180 19,582,353 177,356,656 9.0570 7.138 7.130 7.138 6.942 7.177 25,047,762 7.0807 2.24%
2021-02-24 0 8.930 8.930 8.960 8.880 9.420 14,678,259 133,751,967 9.1123 6.981 6.981 7.005 6.942 7.365 18,774,942 7.1240 -2.83%
2021-02-23 0 9.190 9.190 9.200 9.060 9.290 18,912,566 174,238,034 9.2128 7.185 7.185 7.193 7.083 7.263 24,191,039 7.2026 2.34%
2021-02-22 0 8.980 8.980 8.990 8.950 9.240 12,789,877 116,464,288 9.1060 7.021 7.021 7.028 6.997 7.224 16,359,515 7.1191 0.34%
2021-02-19 0 8.950 8.950 8.960 8.790 9.080 13,574,709 121,283,378 8.9345 6.997 6.997 7.005 6.872 7.099 17,363,393 6.9850 1.02%
2021-02-18 0 8.860 8.860 8.880 8.670 8.990 22,856,289 202,785,137 8.8722 6.927 6.927 6.942 6.778 7.028 29,235,450 6.9363 2.78%
2021-02-17 0 8.620 8.620 8.650 8.410 8.700 10,168,402 87,606,040 8.6155 6.739 6.739 6.763 6.575 6.802 13,006,390 6.7356 1.89%
2021-02-16 0 8.460 8.460 8.470 8.360 8.550 8,911,434 75,487,054 8.4708 6.614 6.614 6.622 6.536 6.684 11,398,604 6.6225 2.67%
2021-02-11 0 8.240 8.240 8.270 8.220 8.340 2,255,151 18,700,564 8.2924 6.442 6.442 6.465 6.426 6.520 2,884,561 6.4830 -0.48%
2021-02-10 0 8.280 8.260 8.280 8.160 8.300 5,376,952 44,344,940 8.2472 6.473 6.458 6.473 6.379 6.489 6,877,652 6.4477 1.35%
2021-02-09 0 8.170 8.170 8.190 8.080 8.200 3,633,083 29,651,910 8.1616 6.387 6.387 6.403 6.317 6.411 4,647,072 6.3808 0.49%
2021-02-08 0 8.130 8.130 8.150 8.000 8.250 7,364,501 60,204,972 8.1750 6.356 6.356 6.372 6.254 6.450 9,419,924 6.3912 0.74%
2021-02-05 0 8.070 8.070 8.080 7.730 8.140 21,335,152 168,485,728 7.8971 6.309 6.309 6.317 6.043 6.364 27,289,765 6.1740 0.75%
2021-02-04 0 8.010 8.010 8.030 8.000 8.250 9,713,698 78,465,606 8.0778 6.262 6.262 6.278 6.254 6.450 12,424,779 6.3153 -1.96%
2021-02-03 0 8.170 8.170 8.190 8.130 8.360 6,322,003 51,774,591 8.1896 6.387 6.387 6.403 6.356 6.536 8,086,466 6.4026 -0.73%
2021-02-02 0 8.230 8.230 8.250 8.180 8.450 6,009,251 49,689,073 8.2688 6.434 6.434 6.450 6.395 6.606 7,686,425 6.4645 -0.60%
2021-02-01 0 8.280 8.280 8.300 8.060 8.370 8,610,733 70,656,001 8.2056 6.473 6.473 6.489 6.301 6.544 11,013,977 6.4151 0.85%
2021-01-29 0 8.210 8.210 8.220 8.190 8.420 8,527,338 70,563,275 8.2749 6.419 6.419 6.426 6.403 6.583 10,907,307 6.4694 -0.36%
2021-01-28 0 8.240 8.240 8.270 8.210 8.500 40,993,850 344,147,501 8.3951 6.442 6.442 6.465 6.419 6.645 52,435,181 6.5633 -3.06%
2021-01-27 0 8.500 8.500 8.520 8.470 8.640 7,152,482 61,014,196 8.5305 6.645 6.645 6.661 6.622 6.755 9,148,731 6.6691 0.00%
2021-01-26 0 8.500 8.500 8.510 8.460 8.660 5,539,645 47,142,252 8.5100 6.645 6.645 6.653 6.614 6.770 7,085,753 6.6531 -1.96%
2021-01-25 0 8.670 8.660 8.670 8.590 8.700 3,188,802 27,551,669 8.6401 6.778 6.770 6.778 6.716 6.802 4,078,793 6.7549 -0.34%
2021-01-22 0 8.700 8.680 8.700 8.640 8.890 6,443,200 56,314,204 8.7401 6.802 6.786 6.802 6.755 6.950 8,241,489 6.8330 -1.81%
2021-01-21 0 8.860 8.850 8.860 8.810 9.050 10,196,356 90,819,816 8.9071 6.927 6.919 6.927 6.888 7.075 13,042,146 6.9636 -1.34%
2021-01-20 0 8.980 8.960 8.980 8.800 9.080 14,468,798 129,222,589 8.9311 7.021 7.005 7.021 6.880 7.099 18,507,021 6.9824 0.56%
2021-01-19 0 8.930 8.920 8.930 8.580 9.000 33,232,452 293,188,086 8.8223 6.981 6.974 6.981 6.708 7.036 42,507,586 6.8973 4.08%
2021-01-18 0 8.580 8.580 8.590 8.400 8.630 7,011,320 59,620,216 8.5034 6.708 6.708 6.716 6.567 6.747 8,968,170 6.6480 1.06%
2021-01-15 0 8.490 8.480 8.490 8.440 8.700 7,764,055 65,972,844 8.4972 6.637 6.630 6.637 6.598 6.802 9,930,993 6.6431 -1.96%
2021-01-14 0 8.660 8.650 8.660 8.360 8.680 10,122,139 87,130,772 8.6079 6.770 6.763 6.770 6.536 6.786 12,947,215 6.7297 3.10%
2021-01-13 0 8.400 8.400 8.410 8.290 8.450 7,891,433 66,330,494 8.4054 6.567 6.567 6.575 6.481 6.606 10,093,922 6.5713 1.57%
2021-01-12 0 8.270 8.270 8.280 8.170 8.320 8,460,072 69,769,961 8.2470 6.465 6.465 6.473 6.387 6.505 10,821,267 6.4475 -0.24%
2021-01-11 0 8.290 8.280 8.290 8.260 8.440 6,199,331 51,828,039 8.3603 6.481 6.473 6.481 6.458 6.598 7,929,556 6.5361 -0.84%
2021-01-08 0 8.360 8.350 8.360 8.190 8.380 11,054,536 91,573,158 8.2838 6.536 6.528 6.536 6.403 6.551 14,139,843 6.4763 1.21%
2021-01-07 0 8.260 8.260 8.270 8.180 8.360 8,988,791 74,158,196 8.2501 6.458 6.458 6.465 6.395 6.536 11,497,551 6.4499 -0.96%
2021-01-06 0 8.340 8.340 8.350 8.190 8.450 9,146,229 75,747,024 8.2818 6.520 6.520 6.528 6.403 6.606 11,698,930 6.4747 0.00%
2021-01-05 0 8.340 8.330 8.340 8.240 8.400 14,334,737 119,155,010 8.3123 6.520 6.512 6.520 6.442 6.567 18,335,544 6.4986 -0.12%
2021-01-04 0 8.350 8.350 8.370 8.260 8.400 5,377,123 44,749,546 8.3222 6.528 6.528 6.544 6.458 6.567 6,877,871 6.5063 0.00%
2020-12-31 0 8.350 8.330 8.370 8.310 8.410 3,739,288 31,287,347 8.3672 6.528 6.512 6.544 6.497 6.575 4,782,918 6.5415 0.48%
2020-12-30 0 8.310 8.310 8.340 8.200 8.380 6,174,086 51,363,264 8.3192 6.497 6.497 6.520 6.411 6.551 7,897,265 6.5039 1.22%
2020-12-29 0 8.210 8.200 8.220 8.120 8.290 6,232,033 51,141,603 8.2062 6.419 6.411 6.426 6.348 6.481 7,971,385 6.4156 0.37%
2020-12-28 0 8.180 8.160 8.180 7.920 8.280 8,961,554 73,524,127 8.2044 6.395 6.379 6.395 6.192 6.473 11,462,712 6.4142 3.15%
2020-12-24 0 7.930 7.920 7.930 7.880 8.000 6,118,286 48,572,413 7.9389 6.200 6.192 6.200 6.161 6.254 7,825,892 6.2066 0.76%
2020-12-23 0 7.870 7.850 7.870 7.740 7.930 10,153,262 79,846,215 7.8641 6.153 6.137 6.153 6.051 6.200 12,987,024 6.1482 0.00%
2020-12-22 0 7.870 7.870 7.880 7.800 7.950 11,438,682 90,159,868 7.8820 6.153 6.153 6.161 6.098 6.215 14,631,203 6.1622 -0.38%
2020-12-21 0 7.900 7.900 7.910 7.770 8.000 12,106,159 95,498,628 7.8884 6.176 6.176 6.184 6.075 6.254 15,484,972 6.1672 -0.75%
2020-12-18 0 7.960 7.960 7.970 7.800 8.040 15,544,986 123,469,503 7.9427 6.223 6.223 6.231 6.098 6.286 19,883,572 6.2096 1.40%
2020-12-17 0 7.850 7.850 7.860 7.650 7.900 18,488,324 144,430,568 7.8120 6.137 6.137 6.145 5.981 6.176 23,648,391 6.1074 1.95%
2020-12-16 0 7.700 7.700 7.710 7.500 7.740 12,998,000 99,488,010 7.6541 6.020 6.020 6.028 5.864 6.051 16,625,725 5.9840 1.58%
2020-12-15 0 7.580 7.570 7.580 7.570 7.660 13,552,317 103,089,730 7.6068 5.926 5.918 5.926 5.918 5.989 17,334,751 5.9470 0.00%
2020-12-14 0 7.580 7.580 7.600 7.560 7.690 6,700,469 50,970,312 7.6070 5.926 5.926 5.942 5.910 6.012 8,570,561 5.9471 0.13%
2020-12-11 0 7.570 7.560 7.570 7.540 7.710 6,935,912 52,518,639 7.5720 5.918 5.910 5.918 5.895 6.028 8,871,716 5.9198 -1.56%
2020-12-10 0 7.690 7.690 7.700 7.650 7.810 8,726,143 67,454,785 7.7302 6.012 6.012 6.020 5.981 6.106 11,161,598 6.0435 0.26%
2020-12-09 0 7.670 7.670 7.680 7.660 7.810 12,168,318 93,805,652 7.7090 5.996 5.996 6.004 5.989 6.106 15,564,480 6.0269 -1.67%
2020-12-08 0 7.800 7.800 7.810 7.770 7.920 11,003,645 85,919,582 7.8083 6.098 6.098 6.106 6.075 6.192 14,074,748 6.1045 -1.52%
2020-12-07 0 7.920 7.920 7.930 7.880 8.090 7,284,511 57,719,690 7.9236 6.192 6.192 6.200 6.161 6.325 9,317,609 6.1947 -1.49%
2020-12-04 0 8.040 8.030 8.040 8.020 8.190 10,228,845 82,354,582 8.0512 6.286 6.278 6.286 6.270 6.403 13,083,702 6.2944 -0.99%
2020-12-03 0 8.120 8.100 8.120 8.080 8.320 11,373,083 92,857,666 8.1647 6.348 6.333 6.348 6.317 6.505 14,547,296 6.3832 -1.81%
2020-12-02 0 8.270 8.260 8.270 8.210 8.320 4,270,710 35,317,987 8.2698 6.465 6.458 6.465 6.419 6.505 5,462,660 6.4653 -0.36%
2020-12-01 0 8.300 8.300 8.310 8.200 8.440 5,280,820 43,704,476 8.2761 6.489 6.489 6.497 6.411 6.598 6,754,690 6.4702 0.73%
2020-11-30 0 8.240 8.240 8.250 8.130 8.460 20,316,472 167,755,122 8.2571 6.442 6.442 6.450 6.356 6.614 25,986,773 6.4554 -0.48%
2020-11-27 0 8.280 8.280 8.300 8.210 8.350 8,883,318 73,456,908 8.2691 6.473 6.473 6.489 6.419 6.528 11,362,641 6.4648 -0.12%
2020-11-26 0 8.290 8.290 8.300 8.200 8.360 9,069,433 74,872,294 8.2555 6.481 6.481 6.489 6.411 6.536 11,600,700 6.4541 0.12%
2020-11-25 0 8.280 8.270 8.280 8.280 8.480 8,012,000 67,040,310 8.3675 6.473 6.465 6.473 6.473 6.630 10,248,139 6.5417 -1.19%
2020-11-24 0 8.380 8.380 8.390 8.360 8.470 4,330,473 36,345,614 8.3930 6.551 6.551 6.559 6.536 6.622 5,539,102 6.5616 0.12%
2020-11-23 0 8.370 8.370 8.380 8.220 8.460 5,898,275 49,241,459 8.3485 6.544 6.544 6.551 6.426 6.614 7,544,476 6.5268 1.09%
2020-11-20 0 8.280 8.260 8.280 8.240 8.360 5,249,324 43,401,296 8.2680 6.473 6.458 6.473 6.442 6.536 6,714,404 6.4639 -0.84%
2020-11-19 0 8.350 8.350 8.370 8.320 8.460 5,030,492 42,011,707 8.3514 6.528 6.528 6.544 6.505 6.614 6,434,496 6.5291 -0.83%
2020-11-18 0 8.420 8.420 8.430 8.330 8.530 4,034,204 34,008,662 8.4301 6.583 6.583 6.591 6.512 6.669 5,160,145 6.5906 -0.71%
2020-11-17 0 8.480 8.480 8.500 8.410 8.640 3,786,559 32,203,357 8.5046 6.630 6.630 6.645 6.575 6.755 4,843,383 6.6489 0.00%
2020-11-16 0 8.480 8.480 8.490 8.380 8.600 4,660,064 39,628,012 8.5037 6.630 6.630 6.637 6.551 6.723 5,960,682 6.6482 1.19%
2020-11-13 0 8.380 8.350 8.380 8.220 8.600 4,220,937 35,176,534 8.3338 6.551 6.528 6.551 6.426 6.723 5,398,995 6.5154 -0.71%
2020-11-12 0 8.440 8.410 8.440 8.310 8.590 8,191,578 68,816,016 8.4008 6.598 6.575 6.598 6.497 6.716 10,477,837 6.5678 -0.47%
2020-11-11 0 8.480 8.470 8.480 8.200 8.600 13,695,146 115,863,841 8.4602 6.630 6.622 6.630 6.411 6.723 17,517,444 6.6142 1.44%
2020-11-10 0 8.360 8.340 8.360 8.210 8.360 6,316,073 52,397,433 8.2959 6.536 6.520 6.536 6.419 6.536 8,078,881 6.4857 2.45%
2020-11-09 0 8.160 8.150 8.160 8.120 8.300 4,336,000 35,449,850 8.1757 6.379 6.372 6.379 6.348 6.489 5,546,172 6.3918 -0.73%
2020-11-06 0 8.220 8.220 8.230 8.070 8.250 5,844,121 47,872,158 8.1915 6.426 6.426 6.434 6.309 6.450 7,475,208 6.4041 0.74%
2020-11-05 0 8.160 8.150 8.160 8.000 8.170 7,004,184 56,801,819 8.1097 6.379 6.372 6.379 6.254 6.387 8,959,043 6.3402 1.37%
2020-11-04 0 8.050 8.050 8.070 8.010 8.150 4,651,210 37,519,177 8.0665 6.293 6.293 6.309 6.262 6.372 5,949,357 6.3064 -0.86%
2020-11-03 0 8.120 8.120 8.150 7.930 8.190 6,932,825 56,080,065 8.0891 6.348 6.348 6.372 6.200 6.403 8,867,768 6.3240 1.50%
2020-11-02 0 8.000 8.000 8.030 7.930 8.100 6,218,522 49,773,698 8.0041 6.254 6.254 6.278 6.200 6.333 7,954,103 6.2576 -0.74%
2020-10-30 0 8.060 8.010 8.060 7.920 8.200 11,282,684 90,558,834 8.0264 6.301 6.262 6.301 6.192 6.411 14,431,667 6.2750 -1.35%
2020-10-29 0 8.170 8.160 8.170 8.130 8.330 8,747,760 71,569,189 8.1814 6.387 6.379 6.387 6.356 6.512 11,189,249 6.3962 -2.85%
2020-10-28 0 8.410 8.390 8.410 8.310 8.520 5,381,889 45,176,393 8.3942 6.575 6.559 6.575 6.497 6.661 6,883,967 6.5626 -0.36%
2020-10-27 0 8.440 8.400 8.440 8.290 8.600 8,461,850 70,856,747 8.3737 6.598 6.567 6.598 6.481 6.723 10,823,541 6.5465 -1.75%
2020-10-23 0 8.590 8.580 8.590 8.460 8.600 5,068,000 43,159,700 8.5161 6.716 6.708 6.716 6.614 6.723 6,482,472 6.6579 0.59%
2020-10-22 0 8.540 8.500 8.540 8.490 8.690 9,294,109 79,342,010 8.5368 6.677 6.645 6.677 6.637 6.794 11,888,083 6.6741 -0.12%
2020-10-21 0 8.550 8.540 8.550 8.530 8.740 7,135,720 61,326,676 8.5943 6.684 6.677 6.684 6.669 6.833 9,127,290 6.7190 -0.58%
2020-10-20 0 8.600 8.580 8.600 8.470 8.620 5,102,875 43,551,591 8.5347 6.723 6.708 6.723 6.622 6.739 6,527,081 6.6724 0.58%
2020-10-19 0 8.550 8.540 8.550 8.510 8.670 4,852,492 41,624,027 8.5779 6.684 6.677 6.684 6.653 6.778 6,206,816 6.7062 0.47%
2020-10-16 0 8.510 8.510 8.520 8.450 8.720 5,811,611 49,729,598 8.5569 6.653 6.653 6.661 6.606 6.817 7,433,624 6.6898 -0.70%
2020-10-15 0 8.570 8.570 8.580 8.530 8.720 3,798,052 32,774,801 8.6294 6.700 6.700 6.708 6.669 6.817 4,858,083 6.7464 -0.92%
2020-10-14 0 8.650 8.640 8.650 8.330 8.710 8,169,063 69,485,207 8.5059 6.763 6.755 6.763 6.512 6.809 10,449,038 6.6499 1.65%
2020-10-12 0 8.510 8.510 8.520 8.450 8.610 5,603,334 47,658,505 8.5054 6.653 6.653 6.661 6.606 6.731 7,167,217 6.6495 -0.70%
2020-10-09 0 8.570 8.550 8.570 8.530 8.770 3,014,460 25,896,580 8.5908 6.700 6.684 6.700 6.669 6.856 3,855,792 6.7163 -0.35%
2020-10-08 0 8.600 8.600 8.610 8.480 8.650 2,251,694 19,260,813 8.5539 6.723 6.723 6.731 6.630 6.763 2,880,139 6.6875 0.17%
2020-10-07 0 8.810 8.810 8.820 8.690 8.950 7,112,069 62,867,734 8.8396 6.712 6.712 6.719 6.620 6.818 9,335,458 6.7343 1.50%
2020-10-06 0 8.680 8.680 8.690 8.600 8.730 3,007,288 26,135,759 8.6908 6.613 6.613 6.620 6.552 6.651 3,947,432 6.6210 0.81%
2020-10-05 0 8.610 8.610 8.630 8.590 8.970 3,752,172 32,506,400 8.6634 6.559 6.559 6.575 6.544 6.834 4,925,183 6.6000 0.70%
2020-09-30 0 8.550 8.550 8.580 8.530 8.650 3,856,000 33,014,474 8.5618 6.514 6.514 6.537 6.498 6.590 5,061,470 6.5227 -0.58%
2020-09-29 0 8.600 8.580 8.600 8.540 8.650 2,024,000 17,391,182 8.5925 6.552 6.537 6.552 6.506 6.590 2,656,747 6.5460 0.70%
2020-09-28 0 8.540 8.530 8.540 8.450 8.630 3,407,656 29,087,239 8.5358 6.506 6.498 6.506 6.437 6.575 4,472,964 6.5029 -0.93%
2020-09-25 0 8.620 8.620 8.630 8.560 8.690 3,194,000 27,527,380 8.6185 6.567 6.567 6.575 6.521 6.620 4,192,515 6.5658 -0.81%
2020-09-24 0 8.690 8.680 8.690 8.560 8.750 5,408,801 46,908,408 8.6726 6.620 6.613 6.620 6.521 6.666 7,099,711 6.6071 0.00%
2020-09-23 0 8.690 8.690 8.710 8.550 8.740 5,561,035 47,932,320 8.6193 6.620 6.620 6.636 6.514 6.658 7,299,537 6.5665 0.00%
2020-09-22 0 8.690 8.670 8.690 8.560 8.750 3,141,972 27,208,361 8.6596 6.620 6.605 6.620 6.521 6.666 4,124,221 6.5972 -0.23%
2020-09-21 0 8.710 8.690 8.710 8.560 8.800 5,337,102 46,273,821 8.6702 6.636 6.620 6.636 6.521 6.704 7,005,597 6.6053 -1.58%
2020-09-18 0 8.850 8.850 8.860 8.710 8.930 6,850,869 60,317,607 8.8044 6.742 6.742 6.750 6.636 6.803 8,992,601 6.7075 -0.34%
2020-09-17 0 8.880 8.870 8.880 8.820 8.930 5,029,736 44,491,476 8.8457 6.765 6.757 6.765 6.719 6.803 6,602,142 6.7389 -0.34%
2020-09-16 0 8.910 8.860 8.910 8.850 8.940 1,889,910 16,769,365 8.8731 6.788 6.750 6.788 6.742 6.811 2,480,737 6.7598 0.00%
2020-09-15 0 8.910 8.900 8.920 8.850 8.960 2,859,863 25,436,144 8.8942 6.788 6.780 6.796 6.742 6.826 3,753,919 6.7759 0.56%
2020-09-14 0 8.860 8.850 8.860 8.850 9.000 2,162,638 19,253,771 8.9029 6.750 6.742 6.750 6.742 6.857 2,838,726 6.7825 0.11%
2020-09-11 0 8.850 8.850 8.870 8.790 8.930 5,792,371 51,198,343 8.8389 6.742 6.742 6.757 6.697 6.803 7,603,193 6.7338 -0.45%
2020-09-10 0 8.890 8.880 8.890 8.800 8.980 5,025,000 44,581,100 8.8719 6.773 6.765 6.773 6.704 6.841 6,595,925 6.7589 0.34%
2020-09-09 0 8.860 8.860 8.880 8.720 8.910 5,420,889 47,900,972 8.8364 6.750 6.750 6.765 6.643 6.788 7,115,578 6.7318 0.57%
2020-09-08 0 8.810 8.810 8.830 8.740 8.870 4,022,100 35,425,917 8.8078 6.712 6.712 6.727 6.658 6.757 5,279,497 6.7101 0.80%
2020-09-07 0 8.740 8.730 8.740 8.700 8.880 4,756,924 41,711,710 8.7686 6.658 6.651 6.658 6.628 6.765 6,244,043 6.6802 -1.58%
2020-09-04 0 8.880 8.880 8.890 8.810 8.980 2,999,843 26,570,304 8.8572 6.765 6.765 6.773 6.712 6.841 3,937,660 6.7477 -0.78%
2020-09-03 0 8.950 8.950 8.980 8.950 9.140 5,363,145 48,410,723 9.0266 6.818 6.818 6.841 6.818 6.963 7,039,782 6.8767 -0.67%
2020-09-02 0 9.010 9.000 9.010 8.950 9.280 7,756,602 70,221,001 9.0531 6.864 6.857 6.864 6.818 7.070 10,181,486 6.8969 -1.10%
2020-09-01 0 9.110 9.110 9.120 9.020 9.270 5,362,000 48,772,510 9.0960 6.940 6.940 6.948 6.872 7.062 7,038,279 6.9296 -0.98%
2020-08-31 0 9.200 9.200 9.210 9.200 9.450 8,600,866 79,877,282 9.2871 7.009 7.009 7.016 7.009 7.199 11,289,686 7.0752 -1.08%
2020-08-28 0 9.300 9.290 9.300 9.240 9.510 5,440,176 50,976,121 9.3703 7.085 7.077 7.085 7.039 7.245 7,140,895 7.1386 -1.48%
2020-08-27 0 9.440 9.440 9.450 9.400 9.630 6,121,674 58,126,788 9.4952 7.192 7.192 7.199 7.161 7.336 8,035,444 7.2338 -1.36%
2020-08-26 0 9.570 9.540 9.570 9.510 9.600 5,806,738 55,443,207 9.5481 7.291 7.268 7.291 7.245 7.314 7,622,052 7.2741 -0.10%
2020-08-25 0 9.580 9.560 9.580 9.490 9.620 7,190,000 68,488,710 9.5256 7.298 7.283 7.298 7.230 7.329 9,437,752 7.2569 0.63%
2020-08-24 0 9.520 9.510 9.520 9.490 9.580 7,793,582 74,161,616 9.5157 7.253 7.245 7.253 7.230 7.298 10,230,027 7.2494 -0.42%
2020-08-21 0 9.560 9.550 9.560 9.500 9.690 5,193,455 49,706,680 9.5710 7.283 7.276 7.283 7.237 7.382 6,817,043 7.2915 -0.62%
2020-08-20 0 9.620 9.610 9.620 9.590 9.740 6,234,327 60,099,931 9.6402 7.329 7.321 7.329 7.306 7.420 8,183,315 7.3442 -1.03%
2020-08-19 0 9.720 9.720 9.730 9.680 10.00 7,632,855 74,829,553 9.8036 7.405 7.405 7.413 7.375 7.618 10,019,053 7.4687 1.78%
2020-08-18 0 9.550 9.540 9.550 9.520 9.770 7,972,117 76,297,999 9.5706 7.276 7.268 7.276 7.253 7.443 10,464,376 7.2912 -1.85%
2020-08-17 0 9.730 9.730 9.750 9.650 10.10 8,118,103 79,475,174 9.7899 7.413 7.413 7.428 7.352 7.695 10,656,000 7.4583 -3.09%
2020-08-14 0 10.04 10.00 10.04 9.900 10.14 3,743,850 37,645,182 10.055 7.649 7.618 7.649 7.542 7.725 4,914,260 7.6604 -1.18%
2020-08-13 0 10.16 10.14 10.16 9.880 10.18 6,775,159 68,256,087 10.075 7.740 7.725 7.740 7.527 7.755 8,893,223 7.6751 2.52%
2020-08-12 0 9.910 9.900 9.910 9.620 9.970 4,708,697 46,365,431 9.8468 7.550 7.542 7.550 7.329 7.595 6,180,739 7.5016 2.69%
2020-08-11 0 9.650 9.630 9.650 9.490 9.770 4,513,324 43,414,699 9.6192 7.352 7.336 7.352 7.230 7.443 5,924,288 7.3283 -0.31%
2020-08-10 0 9.680 9.670 9.680 9.600 9.890 3,430,509 33,288,256 9.7036 7.375 7.367 7.375 7.314 7.535 4,502,961 7.3925 -2.12%
2020-08-07 0 9.890 9.890 9.900 9.750 9.890 3,494,202 34,415,607 9.8493 7.535 7.535 7.542 7.428 7.535 4,586,566 7.5036 1.12%
2020-08-06 0 9.780 9.780 9.790 9.700 9.910 5,431,507 53,115,231 9.7791 7.451 7.451 7.458 7.390 7.550 7,129,515 7.4500 -1.01%
2020-08-05 0 9.880 9.880 9.900 9.770 9.990 5,358,534 53,179,979 9.9244 7.527 7.527 7.542 7.443 7.611 7,033,729 7.5607 0.92%
2020-08-04 0 9.790 9.780 9.790 9.750 10.00 5,252,420 51,839,021 9.8695 7.458 7.451 7.458 7.428 7.618 6,894,442 7.5190 -1.01%
2020-08-03 0 9.890 9.890 9.900 9.700 10.20 5,134,352 50,704,942 9.8756 7.535 7.535 7.542 7.390 7.771 6,739,463 7.5236 0.10%
2020-07-31 0 9.880 9.880 9.890 9.780 10.18 8,280,817 82,444,945 9.9561 7.527 7.527 7.535 7.451 7.755 10,869,582 7.5849 1.75%
2020-07-30 0 9.710 9.710 9.750 9.710 9.890 3,869,561 37,842,114 9.7794 7.397 7.397 7.428 7.397 7.535 5,079,271 7.4503 0.94%
2020-07-29 0 9.620 9.620 9.630 9.570 9.760 4,362,204 42,019,191 9.6326 7.329 7.329 7.336 7.291 7.435 5,725,925 7.3384 0.00%
2020-07-28 0 9.620 9.590 9.620 9.550 9.830 9,906,000 95,543,860 9.6450 7.329 7.306 7.329 7.276 7.489 13,002,833 7.3479 0.42%
2020-07-27 0 9.580 9.580 9.600 9.510 9.990 12,187,311 118,783,016 9.7464 7.298 7.298 7.314 7.245 7.611 15,997,332 7.4252 -0.52%
2020-07-24 0 9.630 9.630 9.650 9.620 10.06 6,420,497 62,936,217 9.8024 7.336 7.336 7.352 7.329 7.664 8,427,685 7.4678 -2.03%
2020-07-23 0 9.830 9.830 9.870 9.720 9.950 3,901,826 38,408,149 9.8436 7.489 7.489 7.519 7.405 7.580 5,121,623 7.4992 0.20%
2020-07-22 0 9.810 9.800 9.810 9.650 10.12 6,695,196 66,574,776 9.9437 7.474 7.466 7.474 7.352 7.710 8,788,261 7.5754 0.00%
2020-07-21 0 9.810 9.810 9.840 9.810 10.08 2,988,357 29,532,973 9.8827 7.474 7.474 7.496 7.474 7.679 3,922,583 7.5290 -1.60%
2020-07-20 0 9.970 9.970 9.980 9.600 10.10 8,883,544 88,741,700 9.9894 7.595 7.595 7.603 7.314 7.695 11,660,735 7.6103 3.10%
2020-07-17 0 9.670 9.660 9.670 9.310 9.740 5,628,263 53,577,196 9.5193 7.367 7.359 7.367 7.093 7.420 7,387,782 7.2521 2.87%
2020-07-16 0 9.400 9.400 9.420 9.360 9.670 5,504,451 52,106,109 9.4662 7.161 7.161 7.176 7.131 7.367 7,225,263 7.2117 -1.88%
2020-07-15 0 9.580 9.580 9.590 9.580 9.730 7,777,328 75,064,936 9.6518 7.298 7.298 7.306 7.298 7.413 10,208,692 7.3530 0.63%
2020-07-14 0 9.520 9.510 9.530 9.470 9.860 7,916,791 76,211,055 9.6265 7.253 7.245 7.260 7.215 7.512 10,391,754 7.3338 0.63%
2020-07-13 0 9.460 9.460 9.500 9.320 9.600 4,673,861 44,434,782 9.5071 7.207 7.207 7.237 7.100 7.314 6,135,013 7.2428 0.96%
2020-07-10 0 9.370 9.370 9.390 9.370 9.710 4,650,688 43,981,385 9.4570 7.138 7.138 7.154 7.138 7.397 6,104,595 7.2046 -2.70%
2020-07-09 0 9.630 9.630 9.640 9.520 9.780 6,249,862 60,257,354 9.6414 7.336 7.336 7.344 7.253 7.451 8,203,706 7.3451 1.26%
2020-07-08 0 9.510 9.510 9.590 9.470 9.940 6,679,295 63,909,565 9.5683 7.245 7.245 7.306 7.215 7.573 8,767,389 7.2895 -0.94%
2020-07-07 0 9.600 9.580 9.600 9.490 10.20 10,643,631 105,507,387 9.9127 7.314 7.298 7.314 7.230 7.771 13,971,064 7.5519 -3.42%
2020-07-06 0 9.940 9.930 9.940 9.280 9.940 11,399,410 110,902,059 9.7288 7.573 7.565 7.573 7.070 7.573 14,963,116 7.4117 7.11%
2020-07-03 0 9.280 9.270 9.290 9.140 9.350 4,922,152 45,523,734 9.2487 7.070 7.062 7.077 6.963 7.123 6,460,925 7.0460 1.09%
2020-07-02 0 9.180 9.150 9.180 9.060 9.260 6,141,721 56,428,665 9.1878 6.994 6.971 6.994 6.902 7.055 8,061,758 6.9995 0.77%
2020-06-30 0 9.110 9.110 9.120 9.100 9.260 11,531,153 105,642,407 9.1615 6.940 6.940 6.948 6.933 7.055 15,136,045 6.9795 -0.55%
2020-06-29 0 9.160 9.140 9.160 8.960 9.190 6,023,965 54,910,557 9.1154 6.978 6.963 6.978 6.826 7.001 7,907,189 6.9444 1.66%
2020-06-26 0 9.010 9.000 9.010 8.850 9.110 4,540,223 40,809,633 8.9885 6.864 6.857 6.864 6.742 6.940 5,959,596 6.8477 -0.77%
2020-06-24 0 9.080 9.060 9.080 9.040 9.140 3,813,613 34,580,390 9.0676 6.917 6.902 6.917 6.887 6.963 5,005,832 6.9080 -0.44%
2020-06-23 0 9.120 9.110 9.120 8.980 9.180 2,903,038 26,388,278 9.0899 6.948 6.940 6.948 6.841 6.994 3,810,591 6.9250 -0.65%
2020-06-22 0 9.180 9.150 9.180 9.090 9.250 9,106,339 83,218,322 9.1385 6.994 6.971 6.994 6.925 7.047 11,953,181 6.9620 1.21%
2020-06-19 0 9.070 9.070 9.100 9.070 9.220 14,128,037 128,689,976 9.1088 6.910 6.910 6.933 6.910 7.024 18,544,772 6.9394 -1.31%
2020-06-18 0 9.190 9.180 9.190 9.000 9.280 5,133,370 47,351,258 9.2242 7.001 6.994 7.001 6.857 7.070 6,738,174 7.0273 1.43%
2020-06-17 0 9.060 9.060 9.070 8.980 9.100 4,395,609 39,762,001 9.0458 6.902 6.902 6.910 6.841 6.933 5,769,773 6.8914 -0.02%
2020-06-16 0 9.410 9.410 9.430 9.270 9.530 6,804,754 64,258,227 9.4431 6.904 6.904 6.918 6.801 6.992 9,275,080 6.9281 1.73%
2020-06-15 0 9.250 9.250 9.260 9.200 9.500 7,613,005 71,100,252 9.3393 6.786 6.786 6.794 6.750 6.970 10,376,750 6.8519 -1.07%
2020-06-12 0 9.350 9.350 9.360 9.030 9.380 7,390,121 68,167,524 9.2241 6.860 6.860 6.867 6.625 6.882 10,072,952 6.7674 -0.85%
2020-06-11 0 9.430 9.430 9.450 9.410 9.500 9,415,984 89,023,040 9.4545 6.918 6.918 6.933 6.904 6.970 12,834,263 6.9364 -0.63%
2020-06-10 0 9.490 9.490 9.500 9.330 9.560 7,602,193 72,232,584 9.5015 6.962 6.962 6.970 6.845 7.014 10,362,013 6.9709 0.85%
2020-06-09 0 9.410 9.410 9.420 9.230 9.430 7,634,529 71,297,361 9.3388 6.904 6.904 6.911 6.772 6.918 10,406,088 6.8515 0.43%
2020-06-08 0 9.370 9.360 9.370 9.150 9.370 5,439,060 50,495,176 9.2838 6.874 6.867 6.874 6.713 6.874 7,413,599 6.8112 1.85%
2020-06-05 0 9.200 9.200 9.210 9.120 9.280 3,642,465 33,451,355 9.1837 6.750 6.750 6.757 6.691 6.808 4,964,787 6.7377 -0.65%
2020-06-04 0 9.260 9.230 9.260 9.100 9.290 4,908,800 45,125,310 9.1927 6.794 6.772 6.794 6.676 6.816 6,690,839 6.7443 0.87%
2020-06-03 0 9.180 9.170 9.180 9.080 9.370 6,986,413 63,782,213 9.1295 6.735 6.728 6.735 6.662 6.874 9,522,687 6.6979 2.57%
2020-06-02 0 8.950 8.950 8.980 8.910 9.160 5,505,028 49,461,724 8.9848 6.566 6.566 6.588 6.537 6.720 7,503,515 6.5918 -1.21%
2020-06-01 0 9.060 9.060 9.070 8.860 9.160 8,414,865 75,861,895 9.0152 6.647 6.647 6.654 6.500 6.720 11,469,709 6.6141 0.89%
2020-05-29 0 8.980 8.970 8.980 8.430 8.980 14,481,288 127,045,868 8.7731 6.588 6.581 6.588 6.185 6.588 19,738,422 6.4365 6.02%
2020-05-28 0 8.470 8.470 8.520 8.460 8.800 4,235,369 36,552,035 8.6302 6.214 6.214 6.251 6.207 6.456 5,772,933 6.3316 -1.85%
2020-05-27 0 8.630 8.610 8.630 8.500 8.710 3,824,641 32,882,499 8.5975 6.331 6.317 6.331 6.236 6.390 5,213,098 6.3077 -0.58%
2020-05-26 0 8.680 8.670 8.680 8.550 8.810 6,082,000 52,801,190 8.6816 6.368 6.361 6.368 6.273 6.464 8,289,945 6.3693 1.64%
2020-05-25 0 8.540 8.530 8.540 8.360 8.610 5,718,000 48,708,092 8.5184 6.265 6.258 6.265 6.133 6.317 7,793,802 6.2496 0.00%
2020-05-22 0 8.540 8.540 8.580 8.420 8.650 11,817,203 101,371,914 8.5783 6.265 6.265 6.295 6.177 6.346 16,107,196 6.2936 -2.84%
2020-05-21 0 8.790 8.790 8.800 8.750 8.950 11,064,714 97,763,437 8.8356 6.449 6.449 6.456 6.420 6.566 15,081,531 6.4823 -0.45%
2020-05-20 0 8.830 8.820 8.830 8.540 8.900 7,582,313 66,122,919 8.7207 6.478 6.471 6.478 6.265 6.530 10,334,916 6.3980 3.15%
2020-05-19 0 8.560 8.560 8.580 8.480 8.740 12,060,056 103,188,486 8.5562 6.280 6.280 6.295 6.221 6.412 16,438,211 6.2774 2.39%
2020-05-18 0 8.360 8.360 8.370 8.330 8.430 3,514,793 29,491,779 8.3908 6.133 6.133 6.141 6.111 6.185 4,790,766 6.1560 -0.48%
2020-05-15 0 8.400 8.390 8.400 8.400 8.600 7,833,000 66,199,080 8.4513 6.163 6.155 6.163 6.163 6.309 10,676,610 6.2004 -1.06%
2020-05-14 0 8.490 8.490 8.500 8.450 8.750 8,183,887 69,985,852 8.5517 6.229 6.229 6.236 6.199 6.420 11,154,879 6.2740 -2.75%
2020-05-13 0 8.730 8.730 8.740 8.650 8.840 6,020,040 52,722,423 8.7578 6.405 6.405 6.412 6.346 6.486 8,205,492 6.4253 -0.57%
2020-05-12 0 8.780 8.780 8.820 8.750 9.000 4,739,441 41,834,156 8.8268 6.442 6.442 6.471 6.420 6.603 6,459,998 6.4759 -2.23%
2020-05-11 0 8.980 8.980 9.000 8.980 9.140 1,819,067 16,449,787 9.0430 6.588 6.588 6.603 6.588 6.706 2,479,442 6.6345 -0.22%
2020-05-08 0 9.000 9.000 9.020 8.940 9.130 3,651,715 32,996,669 9.0359 6.603 6.603 6.618 6.559 6.698 4,977,395 6.6293 0.33%
2020-05-07 0 8.970 8.970 8.990 8.900 9.050 3,394,826 30,361,307 8.9434 6.581 6.581 6.596 6.530 6.640 4,627,248 6.5614 -0.55%
2020-05-06 0 9.020 9.020 9.070 8.910 9.120 3,773,491 33,987,270 9.0069 6.618 6.618 6.654 6.537 6.691 5,143,379 6.6080 1.46%
2020-05-05 0 8.890 8.890 8.910 8.860 9.020 3,577,455 31,877,725 8.9107 6.522 6.522 6.537 6.500 6.618 4,876,176 6.5374 0.00%
2020-05-04 0 8.890 8.890 8.900 8.810 9.010 3,734,758 33,184,231 8.8852 6.522 6.522 6.530 6.464 6.610 5,090,585 6.5187 -3.26%
2020-04-29 0 9.190 9.130 9.190 9.050 9.250 6,485,932 59,294,484 9.1420 6.742 6.698 6.742 6.640 6.786 8,840,516 6.7071 1.43%
2020-04-28 0 9.060 9.060 9.070 9.060 9.440 6,276,386 57,230,675 9.1184 6.647 6.647 6.654 6.647 6.926 8,554,899 6.6898 -3.62%
2020-04-27 0 9.400 9.380 9.400 9.000 9.430 6,070,106 56,371,807 9.2868 6.896 6.882 6.896 6.603 6.918 8,273,733 6.8133 5.03%
2020-04-24 0 8.950 8.950 8.960 8.820 9.160 5,849,972 52,656,919 9.0012 6.566 6.566 6.574 6.471 6.720 7,973,684 6.6038 -0.11%
2020-04-23 0 8.960 8.960 8.980 8.870 9.520 8,344,757 76,422,038 9.1581 6.574 6.574 6.588 6.508 6.984 11,374,149 6.7189 -0.88%
2020-04-22 0 9.040 9.000 9.040 8.940 9.100 6,502,316 58,534,475 9.0021 6.632 6.603 6.632 6.559 6.676 8,862,848 6.6045 1.01%
2020-04-21 0 8.950 8.920 8.950 8.770 9.070 4,501,464 40,122,070 8.9131 6.566 6.544 6.566 6.434 6.654 6,135,628 6.5392 -1.43%
2020-04-20 0 9.080 9.070 9.080 8.990 9.270 5,988,600 54,595,072 9.1165 6.662 6.654 6.662 6.596 6.801 8,162,638 6.6884 -1.73%
2020-04-17 0 9.240 9.210 9.240 8.960 9.250 9,609,446 87,795,876 9.1364 6.779 6.757 6.779 6.574 6.786 13,097,958 6.7030 3.82%
2020-04-16 0 8.900 8.900 8.910 8.680 9.220 10,171,406 91,186,969 8.9650 6.530 6.530 6.537 6.368 6.764 13,863,926 6.5773 -1.33%
2020-04-15 0 9.020 9.000 9.020 8.830 9.050 6,213,885 55,784,923 8.9775 6.618 6.603 6.618 6.478 6.640 8,469,708 6.5864 0.45%
2020-04-14 0 8.980 8.960 8.980 8.910 9.080 11,254,426 101,296,728 9.0006 6.588 6.574 6.588 6.537 6.662 15,340,114 6.6034 1.13%
2020-04-09 0 8.880 8.860 8.880 8.750 8.970 4,404,547 39,018,417 8.8587 6.515 6.500 6.515 6.420 6.581 6,003,527 6.4992 0.57%
2020-04-08 0 8.830 8.790 8.830 8.380 8.930 8,827,201 77,558,400 8.7863 6.478 6.449 6.478 6.148 6.552 12,031,735 6.4462 4.00%
2020-04-07 0 8.490 8.480 8.490 8.200 8.530 9,659,410 81,585,813 8.4463 6.229 6.221 6.229 6.016 6.258 13,166,060 6.1967 3.16%
2020-04-06 0 8.230 8.220 8.230 8.100 8.310 7,008,631 57,490,192 8.2028 6.038 6.031 6.038 5.943 6.097 9,552,970 6.0180 -0.24%
2020-04-03 0 8.250 8.230 8.250 8.120 8.490 3,953,237 32,442,871 8.2067 6.053 6.038 6.053 5.957 6.229 5,388,378 6.0209 -0.48%
2020-04-02 0 8.290 8.290 8.300 8.010 8.340 7,229,212 59,200,740 8.1891 6.082 6.082 6.089 5.877 6.119 9,853,629 6.0080 0.24%
2020-04-01 0 8.270 8.230 8.270 8.170 8.690 16,261,007 135,874,060 8.3558 6.067 6.038 6.067 5.994 6.376 22,164,231 6.1303 -3.16%
2020-03-31 0 8.540 8.530 8.540 8.190 8.550 18,393,139 153,730,988 8.3581 6.265 6.258 6.265 6.009 6.273 25,070,390 6.1320 3.89%
2020-03-30 0 8.220 8.220 8.230 8.100 8.670 21,691,288 181,228,713 8.3549 6.031 6.031 6.038 5.943 6.361 29,565,864 6.1297 -3.63%
2020-03-27 0 8.530 8.530 8.580 8.210 8.680 14,833,368 126,331,907 8.5167 6.258 6.258 6.295 6.023 6.368 20,218,317 6.2484 4.15%
2020-03-26 0 8.190 8.190 8.200 7.990 8.350 10,386,452 85,582,576 8.2398 6.009 6.009 6.016 5.862 6.126 14,157,040 6.0452 1.49%
2020-03-25 0 8.070 8.070 8.080 7.890 8.170 8,190,754 66,212,828 8.0839 5.921 5.921 5.928 5.789 5.994 11,164,239 5.9308 3.99%
2020-03-24 0 7.760 7.760 7.790 7.460 7.880 11,377,300 88,355,553 7.7660 5.693 5.693 5.715 5.473 5.781 15,507,595 5.6976 2.92%
2020-03-23 0 7.540 7.540 7.550 6.860 7.790 20,544,643 154,343,987 7.5126 5.532 5.532 5.539 5.033 5.715 28,002,953 5.5117 1.75%
2020-03-20 0 7.410 7.400 7.410 6.760 7.560 26,371,445 188,158,499 7.1349 5.436 5.429 5.436 4.960 5.546 35,945,056 5.2346 12.61%
2020-03-19 0 6.580 6.580 6.640 6.420 7.160 26,873,461 179,281,012 6.6713 4.827 4.827 4.872 4.710 5.253 36,629,318 4.8945 -7.71%
2020-03-18 0 7.130 7.130 7.150 7.130 7.990 14,180,616 106,150,630 7.4856 5.231 5.231 5.246 5.231 5.862 19,328,597 5.4919 -8.59%
2020-03-17 0 7.800 7.800 7.820 7.800 8.100 10,164,714 79,990,422 7.8694 5.723 5.723 5.737 5.723 5.943 13,854,804 5.7735 -3.70%
2020-03-16 0 8.100 8.100 8.110 8.050 8.460 12,265,001 100,526,594 8.1962 5.943 5.943 5.950 5.906 6.207 16,717,557 6.0132 -1.94%
2020-03-13 0 8.260 8.260 8.290 8.100 8.590 16,913,115 139,571,643 8.2523 6.060 6.060 6.082 5.943 6.302 23,053,074 6.0544 -5.38%
2020-03-12 0 8.730 8.730 8.750 8.640 9.100 10,388,542 90,958,493 8.7557 6.405 6.405 6.420 6.339 6.676 14,159,889 6.4237 -4.38%
2020-03-11 0 9.130 9.130 9.140 9.030 9.230 5,064,038 46,432,851 9.1691 6.698 6.698 6.706 6.625 6.772 6,902,433 6.7270 0.00%
2020-03-10 0 9.130 9.130 9.140 9.050 9.270 6,099,336 55,955,635 9.1741 6.698 6.698 6.706 6.640 6.801 8,313,575 6.7306 -0.22%
2020-03-09 0 9.150 9.140 9.150 9.120 9.330 5,495,000 50,517,080 9.1933 6.713 6.706 6.713 6.691 6.845 7,489,847 6.7447 -3.38%
2020-03-06 0 9.470 9.470 9.480 9.410 9.560 3,522,000 33,357,250 9.4711 6.948 6.948 6.955 6.904 7.014 4,800,590 6.9486 -0.84%
2020-03-05 0 9.550 9.550 9.560 9.340 9.590 4,508,237 42,888,501 9.5134 7.006 7.006 7.014 6.852 7.036 6,144,860 6.9796 1.60%
2020-03-04 0 9.400 9.390 9.400 9.330 9.500 3,204,032 30,210,724 9.4290 6.896 6.889 6.896 6.845 6.970 4,367,190 6.9177 -0.32%
2020-03-03 0 9.430 9.430 9.450 9.430 9.570 3,805,425 36,029,025 9.4678 6.918 6.918 6.933 6.918 7.021 5,186,906 6.9461 -0.11%
2020-03-02 0 9.440 9.440 9.450 9.200 9.500 5,518,866 52,039,470 9.4294 6.926 6.926 6.933 6.750 6.970 7,522,377 6.9180 1.83%
2020-02-28 0 9.270 9.270 9.280 9.270 9.410 9,990,062 93,386,328 9.3479 6.801 6.801 6.808 6.801 6.904 13,616,749 6.8582 -2.42%
2020-02-27 0 9.500 9.500 9.520 9.410 9.590 6,297,922 59,926,868 9.5153 6.970 6.970 6.984 6.904 7.036 8,584,253 6.9810 0.74%
2020-02-26 0 9.430 9.430 9.460 9.190 9.520 9,246,666 87,012,355 9.4101 6.918 6.918 6.940 6.742 6.984 12,603,478 6.9038 0.21%
2020-02-25 0 9.410 9.410 9.420 9.380 9.680 13,479,900 127,295,941 9.4434 6.904 6.904 6.911 6.882 7.102 18,373,501 6.9282 -2.99%
2020-02-24 0 9.700 9.700 9.710 9.700 10.06 7,822,616 76,392,221 9.7656 7.117 7.117 7.124 7.117 7.381 10,662,456 7.1646 -3.19%
2020-02-21 0 10.02 10.02 10.06 9.970 10.08 3,434,000 34,478,670 10.040 7.351 7.351 7.381 7.315 7.395 4,680,643 7.3662 0.20%
2020-02-20 0 10.00 10.00 10.02 10.00 10.36 12,655,329 127,660,451 10.088 7.337 7.337 7.351 7.337 7.601 17,249,586 7.4008 -2.34%
2020-02-19 0 10.24 10.22 10.24 10.20 10.42 3,596,309 36,934,126 10.270 7.513 7.498 7.513 7.483 7.645 4,901,875 7.5347 -0.97%
2020-02-18 0 10.34 10.34 10.38 10.24 10.42 7,660,000 79,275,712 10.349 7.586 7.586 7.615 7.513 7.645 10,440,805 7.5929 0.00%
2020-02-17 0 10.34 10.34 10.36 10.34 10.54 4,235,681 43,989,678 10.386 7.586 7.586 7.601 7.586 7.733 5,773,358 7.6194 -1.52%
2020-02-14 0 10.50 10.48 10.50 10.42 10.70 6,431,915 67,786,616 10.539 7.703 7.689 7.703 7.645 7.850 8,766,889 7.7321 -0.76%
2020-02-13 0 10.58 10.58 10.60 10.56 10.72 2,197,254 23,360,007 10.632 7.762 7.762 7.777 7.747 7.865 2,994,922 7.7999 -0.56%
2020-02-12 0 10.64 10.64 10.66 10.54 10.70 6,154,295 65,434,837 10.632 7.806 7.806 7.821 7.733 7.850 8,388,485 7.8006 0.38%
2020-02-11 0 10.60 10.60 10.62 10.46 10.82 11,985,106 127,361,146 10.627 7.777 7.777 7.791 7.674 7.938 16,336,052 7.7963 -0.93%
2020-02-10 0 10.70 10.68 10.70 10.50 10.98 8,029,916 86,377,857 10.757 7.850 7.835 7.850 7.703 8.056 10,945,012 7.8920 0.94%
2020-02-07 0 10.60 10.60 10.62 10.48 10.68 3,354,478 35,476,769 10.576 7.777 7.777 7.791 7.689 7.835 4,572,252 7.7591 -0.56%
2020-02-06 0 10.66 10.66 10.68 10.46 10.70 5,283,466 56,200,680 10.637 7.821 7.821 7.835 7.674 7.850 7,201,520 7.8040 1.52%
2020-02-05 0 10.50 10.48 10.50 10.26 10.62 7,565,977 79,155,169 10.462 7.703 7.689 7.703 7.527 7.791 10,312,649 7.6755 1.55%
2020-02-04 0 10.34 10.34 10.36 10.26 10.52 8,177,956 84,985,822 10.392 7.586 7.586 7.601 7.527 7.718 11,146,795 7.6242 -1.34%
2020-02-03 0 10.48 10.46 10.48 10.28 10.60 6,999,534 73,247,503 10.465 7.689 7.674 7.689 7.542 7.777 9,540,571 7.6775 0.00%
2020-01-31 0 10.48 10.48 10.50 10.42 10.82 6,350,757 66,873,396 10.530 7.689 7.689 7.703 7.645 7.938 8,656,269 7.7254 -1.50%
2020-01-30 0 10.64 10.64 10.68 10.58 11.02 5,237,033 55,876,755 10.670 7.806 7.806 7.835 7.762 8.085 7,138,230 7.8278 -2.56%
2020-01-29 0 10.92 10.90 10.92 10.80 11.00 3,366,620 36,658,942 10.889 8.012 7.997 8.012 7.924 8.070 4,588,802 7.9888 -3.36%
2020-01-24 0 11.30 11.30 11.34 11.04 11.36 2,745,277 30,861,225 11.242 8.290 8.290 8.320 8.100 8.334 3,741,893 8.2475 0.53%
2020-01-23 0 11.24 11.22 11.24 11.14 11.38 3,753,342 42,103,061 11.218 8.246 8.232 8.246 8.173 8.349 5,115,916 8.2298 -1.40%
2020-01-22 0 11.40 11.36 11.40 11.00 11.40 5,091,690 57,469,389 11.287 8.364 8.334 8.364 8.070 8.364 6,940,123 8.2807 3.83%
2020-01-21 0 10.98 10.96 11.00 10.86 11.24 5,203,264 57,414,486 11.034 8.056 8.041 8.070 7.968 8.246 7,092,202 8.0954 -1.79%
2020-01-20 0 11.18 11.18 11.20 11.12 11.30 3,328,442 37,265,138 11.196 8.202 8.202 8.217 8.158 8.290 4,536,764 8.2140 0.00%
2020-01-17 0 11.18 11.14 11.18 11.10 11.30 3,098,756 34,596,891 11.165 8.202 8.173 8.202 8.144 8.290 4,223,696 8.1911 0.54%
2020-01-16 0 11.12 11.10 11.12 11.04 11.22 3,616,282 40,140,933 11.100 8.158 8.144 8.158 8.100 8.232 4,929,099 8.1437 -0.18%
2020-01-15 0 11.14 11.12 11.14 11.06 11.26 4,027,817 45,026,549 11.179 8.173 8.158 8.173 8.114 8.261 5,490,033 8.2015 -0.54%
2020-01-14 0 11.20 11.16 11.20 11.06 11.48 12,566,254 140,931,709 11.215 8.217 8.188 8.217 8.114 8.422 17,128,174 8.2281 2.56%
2020-01-13 0 10.92 10.90 10.92 10.78 10.98 4,429,662 48,263,121 10.895 8.012 7.997 8.012 7.909 8.056 6,037,760 7.9935 -0.55%
2020-01-10 0 10.98 10.96 10.98 10.84 11.04 4,373,660 48,049,718 10.986 8.056 8.041 8.056 7.953 8.100 5,961,427 8.0601 1.10%
2020-01-09 0 10.86 10.84 10.88 10.78 10.88 2,444,956 26,502,575 10.840 7.968 7.953 7.982 7.909 7.982 3,332,547 7.9526 1.31%
2020-01-08 0 10.72 10.72 10.74 10.64 10.88 6,221,625 66,751,264 10.729 7.865 7.865 7.880 7.806 7.982 8,480,258 7.8714 -1.83%
2020-01-07 0 10.92 10.92 10.94 10.80 10.96 4,646,210 50,718,642 10.916 8.012 8.012 8.026 7.924 8.041 6,332,921 8.0087 0.55%
2020-01-06 0 10.86 10.84 10.86 10.58 10.88 5,208,398 55,926,172 10.738 7.968 7.953 7.968 7.762 7.982 7,099,200 7.8778 0.00%
2020-01-03 0 10.86 10.84 10.86 10.80 11.04 4,457,918 48,492,166 10.878 7.968 7.953 7.968 7.924 8.100 6,076,273 7.9806 -1.27%
2020-01-02 0 11.00 11.00 11.04 10.94 11.14 7,705,063 85,059,118 11.039 8.070 8.070 8.100 8.026 8.173 10,502,228 8.0992 0.55%
2019-12-31 0 10.94 10.94 10.98 10.62 11.00 6,763,688 73,713,529 10.898 8.026 8.026 8.056 7.791 8.070 9,219,106 7.9957 1.86%
2019-12-30 0 10.74 10.72 10.74 10.48 10.86 11,630,930 124,164,742 10.675 7.880 7.865 7.880 7.689 7.968 15,853,300 7.8321 1.51%
2019-12-27 0 10.58 10.56 10.58 10.50 10.70 3,122,185 33,102,017 10.602 7.762 7.747 7.762 7.703 7.850 4,255,630 7.7784 0.57%
2019-12-24 0 10.52 10.52 10.54 10.48 10.66 1,014,006 10,691,283 10.544 7.718 7.718 7.733 7.689 7.821 1,382,120 7.7354 -0.57%
2019-12-23 0 10.58 10.54 10.58 10.52 10.58 2,814,929 29,741,056 10.566 7.762 7.733 7.762 7.718 7.762 3,836,831 7.7515 -0.19%
2019-12-20 0 10.60 10.58 10.60 10.52 10.68 7,918,718 83,820,707 10.585 7.777 7.762 7.777 7.718 7.835 10,793,446 7.7659 0.95%
2019-12-19 0 10.50 10.50 10.52 10.48 10.70 5,839,654 61,538,286 10.538 7.703 7.703 7.718 7.689 7.850 7,959,620 7.7313 -1.13%
2019-12-18 0 10.62 10.60 10.62 10.48 10.64 5,205,491 55,036,456 10.573 7.791 7.777 7.791 7.689 7.806 7,095,237 7.7568 0.76%
2019-12-17 0 10.54 10.52 10.54 10.48 10.60 6,839,460 72,091,224 10.541 7.733 7.718 7.733 7.689 7.777 9,322,385 7.7331 1.74%
2019-12-16 0 10.36 10.36 10.38 10.36 10.68 5,072,544 52,913,582 10.431 7.601 7.601 7.615 7.601 7.835 6,914,027 7.6531 -2.26%
2019-12-13 0 10.60 10.60 10.62 10.44 10.68 4,700,157 49,766,792 10.588 7.777 7.777 7.791 7.659 7.835 6,406,452 7.7682 1.53%
2019-12-12 0 10.44 10.44 10.46 10.44 10.70 5,566,935 58,716,075 10.547 7.659 7.659 7.674 7.659 7.850 7,587,896 7.7381 0.77%
2019-12-11 0 10.36 10.36 10.38 10.20 10.48 5,354,797 55,670,863 10.396 7.601 7.601 7.615 7.483 7.689 7,298,746 7.6275 1.57%
2019-12-10 0 10.20 10.18 10.20 10.14 10.34 4,180,284 42,675,559 10.209 7.483 7.469 7.483 7.439 7.586 5,697,850 7.4898 -0.20%
2019-12-09 0 10.22 10.22 10.24 10.12 10.46 6,856,333 70,191,509 10.238 7.498 7.498 7.513 7.425 7.674 9,345,384 7.5108 -2.11%
2019-12-06 0 10.44 10.44 10.48 10.32 10.60 6,002,800 62,610,112 10.430 7.659 7.659 7.689 7.571 7.777 8,181,993 7.6522 -1.69%
2019-12-05 0 10.62 10.62 10.64 10.48 10.68 4,176,911 44,188,838 10.579 7.791 7.791 7.806 7.689 7.835 5,693,253 7.7616 1.92%
2019-12-04 0 10.42 10.40 10.42 10.40 10.76 10,104,006 106,226,853 10.513 7.645 7.630 7.645 7.630 7.894 13,772,058 7.7132 -0.38%
2019-12-03 0 10.46 10.46 10.48 9.970 10.50 9,091,657 94,203,913 10.362 7.674 7.674 7.689 7.315 7.703 12,392,196 7.6019 3.98%
2019-12-02 0 10.06 10.04 10.06 10.00 10.18 4,876,990 49,034,226 10.054 7.381 7.366 7.381 7.337 7.469 6,647,481 7.3764 -1.18%
2019-11-29 0 10.18 10.16 10.18 9.950 10.24 7,257,161 73,293,510 10.100 7.469 7.454 7.469 7.300 7.513 9,891,724 7.4096 0.59%
2019-11-28 0 10.12 10.10 10.12 10.10 10.24 2,237,277 22,713,446 10.152 7.425 7.410 7.425 7.410 7.513 3,049,474 7.4483 -0.78%
2019-11-27 0 10.20 10.20 10.22 10.06 10.26 3,404,869 34,673,353 10.184 7.483 7.483 7.498 7.381 7.527 4,640,937 7.4712 1.39%
2019-11-26 0 10.06 10.06 10.10 9.900 10.26 16,739,146 168,922,884 10.092 7.381 7.381 7.410 7.263 7.527 22,815,949 7.4037 1.62%
2019-11-25 0 9.900 9.900 9.920 9.850 10.08 4,994,897 49,567,387 9.9236 7.263 7.263 7.278 7.227 7.395 6,808,192 7.2806 -0.10%
2019-11-22 0 9.910 9.910 9.920 9.810 9.980 5,084,770 50,311,160 9.8945 7.271 7.271 7.278 7.197 7.322 6,930,691 7.2592 -0.40%
2019-11-21 0 9.950 9.950 9.960 9.860 10.10 5,946,313 59,218,060 9.9588 7.300 7.300 7.307 7.234 7.410 8,105,000 7.3064 -1.49%
2019-11-20 0 10.10 10.10 10.12 9.990 10.20 2,454,270 24,812,709 10.110 7.410 7.410 7.425 7.329 7.483 3,345,242 7.4173 -0.39%
2019-11-19 0 10.14 10.12 10.14 9.960 10.14 2,377,245 23,898,389 10.053 7.439 7.425 7.439 7.307 7.439 3,240,255 7.3755 1.20%
2019-11-18 0 10.02 10.02 10.04 9.880 10.14 4,314,160 43,346,489 10.048 7.351 7.351 7.366 7.249 7.439 5,880,327 7.3714 1.21%
2019-11-15 0 9.900 9.860 9.900 9.800 9.940 7,860,155 77,793,551 9.8972 7.263 7.234 7.263 7.190 7.293 10,713,623 7.2612 -0.20%
2019-11-14 0 9.920 9.900 9.920 9.850 9.960 6,649,188 65,951,183 9.9187 7.278 7.263 7.278 7.227 7.307 9,063,039 7.2769 0.61%
2019-11-13 0 9.860 9.850 9.870 9.720 10.04 5,881,430 57,776,862 9.8236 7.234 7.227 7.241 7.131 7.366 8,016,562 7.2072 -0.90%
2019-11-12 0 9.950 9.950 9.960 9.870 10.08 6,407,587 63,819,775 9.9600 7.300 7.300 7.307 7.241 7.395 8,733,730 7.3073 -1.09%
2019-11-11 0 10.06 10.04 10.06 10.00 10.34 5,258,435 52,987,402 10.077 7.381 7.366 7.381 7.337 7.586 7,167,402 7.3928 -2.71%
2019-11-08 0 10.34 10.34 10.36 10.06 10.50 10,439,914 108,534,978 10.396 7.586 7.586 7.601 7.381 7.703 14,229,910 7.6272 1.37%
2019-11-07 0 10.20 10.18 10.20 9.960 10.20 8,954,934 90,035,178 10.054 7.483 7.469 7.483 7.307 7.483 12,205,839 7.3764 2.31%
2019-11-06 0 9.970 9.970 9.980 9.920 9.990 4,393,649 43,760,283 9.9599 7.315 7.315 7.322 7.278 7.329 5,988,673 7.3072 -0.10%
2019-11-05 0 9.980 9.980 9.990 9.920 10.08 6,942,167 69,338,321 9.9880 7.322 7.322 7.329 7.278 7.395 9,462,378 7.3278 0.30%
2019-11-04 0 9.950 9.950 9.970 9.930 10.08 3,930,176 39,249,090 9.9866 7.300 7.300 7.315 7.285 7.395 5,356,946 7.3268 -0.40%
2019-11-01 0 9.990 9.990 10.00 9.730 10.00 3,580,792 35,551,909 9.9285 7.329 7.329 7.337 7.139 7.337 4,880,725 7.2841 1.22%
2019-10-31 0 9.870 9.870 9.880 9.800 9.930 4,656,724 45,910,006 9.8589 7.241 7.241 7.249 7.190 7.285 6,347,252 7.2331 0.20%
2019-10-30 0 9.850 9.830 9.850 9.760 9.880 7,683,261 75,492,823 9.8256 7.227 7.212 7.227 7.161 7.249 10,472,511 7.2087 -0.10%
2019-10-29 0 9.860 9.850 9.860 9.720 9.900 5,871,973 57,710,295 9.8281 7.234 7.227 7.234 7.131 7.263 8,003,672 7.2105 0.31%
2019-10-28 0 9.830 9.810 9.830 9.780 9.910 5,607,494 55,149,647 9.8350 7.212 7.197 7.212 7.175 7.271 7,643,179 7.2155 -1.21%
2019-10-25 0 9.950 9.940 9.950 9.620 9.980 5,964,000 59,152,220 9.9182 7.300 7.293 7.300 7.058 7.322 8,129,108 7.2766 2.37%
2019-10-24 0 9.720 9.710 9.720 9.580 9.740 3,551,666 34,379,082 9.6797 7.131 7.124 7.131 7.028 7.146 4,841,025 7.1016 1.04%
2019-10-23 0 9.620 9.610 9.630 9.500 9.660 4,327,030 41,535,304 9.5990 7.058 7.050 7.065 6.970 7.087 5,897,869 7.0424 -0.31%
2019-10-22 0 9.650 9.650 9.660 9.600 9.780 4,362,939 42,104,883 9.6506 7.080 7.080 7.087 7.043 7.175 5,946,814 7.0802 -0.72%
2019-10-21 0 9.720 9.710 9.720 9.370 9.750 7,373,737 70,884,063 9.6130 7.131 7.124 7.131 6.874 7.153 10,050,621 7.0527 3.18%
2019-10-18 0 9.420 9.410 9.420 9.390 9.550 5,178,327 48,838,746 9.4314 6.911 6.904 6.911 6.889 7.006 7,058,212 6.9194 -1.26%
2019-10-17 0 9.540 9.520 9.540 9.460 9.600 4,060,000 38,680,910 9.5273 6.999 6.984 6.999 6.940 7.043 5,533,900 6.9898 0.32%
2019-10-16 0 9.510 9.490 9.510 9.420 9.550 3,753,655 35,625,840 9.4910 6.977 6.962 6.977 6.911 7.006 5,116,342 6.9631 -0.11%
2019-10-15 0 9.520 9.500 9.520 9.480 9.590 4,264,204 40,579,071 9.5162 6.984 6.970 6.984 6.955 7.036 5,812,236 6.9817 0.21%
2019-10-14 0 9.500 9.500 9.510 9.460 9.750 8,453,657 80,972,232 9.5784 6.970 6.970 6.977 6.940 7.153 11,522,583 7.0273 -1.66%
2019-10-11 0 9.660 9.660 9.670 9.450 9.750 21,455,775 206,111,509 9.6063 7.087 7.087 7.094 6.933 7.153 29,244,853 7.0478 2.01%
2019-10-10 0 9.470 9.470 9.510 8.980 9.600 18,438,613 173,451,970 9.4070 6.948 6.948 6.977 6.588 7.043 25,132,372 6.9015 4.87%
2019-10-09 0 9.030 9.030 9.040 8.990 9.350 10,884,602 98,432,973 9.0433 6.625 6.625 6.632 6.596 6.860 14,836,033 6.6347 -2.80%
2019-10-08 0 9.290 9.280 9.290 9.270 9.650 10,090,092 94,654,046 9.3809 6.816 6.808 6.816 6.801 7.080 13,753,092 6.8824 0.43%
2019-10-04 0 9.250 9.250 9.260 9.190 9.400 8,010,140 74,621,976 9.3159 6.786 6.786 6.794 6.742 6.896 10,918,057 6.8347 0.11%
2019-10-03 0 9.440 9.440 9.480 9.400 9.540 7,826,386 74,268,807 9.4895 6.779 6.779 6.808 6.750 6.851 10,898,495 6.8146 -1.05%
2019-10-02 0 9.540 9.540 9.550 9.500 9.610 6,225,178 59,396,935 9.5414 6.851 6.851 6.858 6.822 6.901 8,668,761 6.8518 0.32%
2019-09-30 0 9.510 9.510 9.560 9.410 9.790 22,803,209 218,377,169 9.5766 6.829 6.829 6.865 6.757 7.030 31,754,204 6.8771 -2.66%
2019-09-27 0 9.770 9.760 9.770 9.750 10.34 14,423,704 142,912,593 9.9082 7.016 7.009 7.016 7.002 7.425 20,085,473 7.1152 -4.40%
2019-09-26 0 10.22 10.18 10.22 10.08 10.40 10,973,591 112,345,698 10.238 7.339 7.310 7.339 7.239 7.468 15,281,079 7.3519 0.79%
2019-09-25 0 10.14 10.12 10.14 10.04 10.52 10,508,780 107,483,761 10.228 7.282 7.267 7.282 7.210 7.555 14,633,815 7.3449 -4.16%
2019-09-24 0 10.58 10.58 10.60 10.52 10.74 3,744,000 39,813,142 10.634 7.598 7.598 7.612 7.555 7.713 5,213,641 7.6363 -0.56%
2019-09-23 0 10.64 10.62 10.64 10.62 10.76 6,121,226 65,298,243 10.668 7.641 7.626 7.641 7.626 7.727 8,524,005 7.6605 -0.93%
2019-09-20 0 10.74 10.74 10.76 10.70 10.90 5,999,048 64,435,419 10.741 7.713 7.713 7.727 7.684 7.827 8,353,868 7.7132 -0.19%
2019-09-19 0 10.76 10.74 10.76 10.72 10.90 4,040,575 43,684,374 10.811 7.727 7.713 7.727 7.698 7.827 5,626,631 7.7639 -0.74%
2019-09-18 0 10.84 10.84 10.86 10.70 10.90 2,442,260 26,469,195 10.838 7.784 7.784 7.799 7.684 7.827 3,400,926 7.7829 1.31%
2019-09-17 0 10.70 10.68 10.70 10.62 10.78 3,815,320 40,844,465 10.705 7.684 7.669 7.684 7.626 7.741 5,312,956 7.6877 -0.93%
2019-09-16 0 10.80 10.78 10.80 10.70 10.90 2,832,444 30,515,946 10.774 7.756 7.741 7.756 7.684 7.827 3,944,270 7.7368 0.00%
2019-09-13 0 10.80 10.80 10.82 10.70 10.86 5,298,644 57,133,102 10.783 7.756 7.756 7.770 7.684 7.799 7,378,533 7.7432 0.00%
2019-09-12 0 10.80 10.80 10.82 10.72 10.90 2,809,790 30,305,624 10.786 7.756 7.756 7.770 7.698 7.827 3,912,723 7.7454 -0.92%
2019-09-11 0 10.90 10.90 10.92 10.72 10.94 5,945,103 64,588,641 10.864 7.827 7.827 7.842 7.698 7.856 8,278,748 7.8017 2.44%
2019-09-10 0 10.64 10.64 10.66 10.34 10.76 6,274,543 66,696,774 10.630 7.641 7.641 7.655 7.425 7.727 8,737,503 7.6334 2.90%
2019-09-09 0 10.34 10.34 10.36 10.30 10.42 4,574,000 47,376,860 10.358 7.425 7.425 7.440 7.397 7.483 6,369,442 7.4381 0.00%
2019-09-06 0 10.34 10.34 10.36 10.20 10.46 5,274,829 54,709,403 10.372 7.425 7.425 7.440 7.325 7.511 7,345,369 7.4481 1.17%
2019-09-05 0 10.22 10.18 10.22 10.16 10.30 3,560,485 36,377,718 10.217 7.339 7.310 7.339 7.296 7.397 4,958,090 7.3370 -0.20%
2019-09-04 0 10.24 10.24 10.26 9.970 10.26 6,567,760 66,623,360 10.144 7.354 7.354 7.368 7.160 7.368 9,145,818 7.2846 2.61%
2019-09-03 0 9.980 9.980 10.02 9.980 10.20 4,569,979 45,909,479 10.046 7.167 7.167 7.196 7.167 7.325 6,363,843 7.2141 -1.38%
2019-09-02 0 10.12 10.12 10.16 10.08 10.36 3,782,447 38,433,271 10.161 7.267 7.267 7.296 7.239 7.440 5,267,179 7.2967 -2.32%
2019-08-30 0 10.36 10.36 10.38 10.22 10.44 7,479,549 77,259,260 10.329 7.440 7.440 7.454 7.339 7.497 10,415,513 7.4177 0.78%
2019-08-29 0 10.28 10.26 10.30 10.18 10.28 3,254,381 33,304,187 10.234 7.382 7.368 7.397 7.310 7.382 4,531,830 7.3489 0.78%
2019-08-28 0 10.20 10.18 10.20 10.18 10.36 5,643,600 57,719,098 10.227 7.325 7.310 7.325 7.310 7.440 7,858,895 7.3444 0.20%
2019-08-27 0 10.18 10.18 10.20 10.14 10.48 8,506,854 86,866,234 10.211 7.310 7.310 7.325 7.282 7.526 11,846,068 7.3329 -0.97%
2019-08-26 0 10.28 10.28 10.34 10.10 10.50 6,425,567 66,066,306 10.282 7.382 7.382 7.425 7.253 7.540 8,947,809 7.3835 -3.75%
2019-08-23 0 10.68 10.66 10.68 10.56 10.78 3,844,895 40,997,587 10.663 7.669 7.655 7.669 7.583 7.741 5,354,140 7.6572 0.75%
2019-08-22 0 10.60 10.58 10.60 10.46 10.66 4,233,399 44,754,844 10.572 7.612 7.598 7.612 7.511 7.655 5,895,145 7.5918 1.15%
2019-08-21 0 10.48 10.48 10.52 10.44 10.56 2,306,334 24,198,325 10.492 7.526 7.526 7.555 7.497 7.583 3,211,644 7.5346 0.00%
2019-08-20 0 10.48 10.48 10.50 10.48 10.62 4,189,213 44,103,848 10.528 7.526 7.526 7.540 7.526 7.626 5,833,614 7.5603 -0.38%
2019-08-19 0 10.52 10.52 10.54 10.44 10.60 3,508,792 36,955,933 10.532 7.555 7.555 7.569 7.497 7.612 4,886,106 7.5635 0.77%
2019-08-16 0 10.44 10.42 10.44 10.30 10.46 4,600,148 47,861,908 10.404 7.497 7.483 7.497 7.397 7.511 6,405,854 7.4716 0.38%
2019-08-15 0 10.40 10.40 10.44 10.38 10.68 8,535,694 89,411,992 10.475 7.468 7.468 7.497 7.454 7.669 11,886,229 7.5223 -2.99%
2019-08-14 0 10.72 10.72 10.76 10.26 11.04 13,170,046 140,415,769 10.662 7.698 7.698 7.727 7.368 7.928 18,339,714 7.6564 -1.29%
2019-08-13 0 10.86 10.84 10.86 10.86 11.24 6,665,997 73,141,037 10.972 7.799 7.784 7.799 7.799 8.072 9,282,616 7.8794 -4.57%
2019-08-12 0 11.38 11.36 11.38 11.28 11.40 3,558,645 40,452,258 11.367 8.172 8.158 8.172 8.100 8.187 4,955,528 8.1631 0.18%
2019-08-09 0 11.36 11.34 11.36 11.32 11.48 5,156,451 58,820,164 11.407 8.158 8.143 8.158 8.129 8.244 7,180,524 8.1916 -0.35%
2019-08-08 0 11.40 11.40 11.42 11.22 11.46 9,039,897 103,033,379 11.398 8.187 8.187 8.201 8.057 8.230 12,588,348 8.1848 0.71%
2019-08-07 0 11.32 11.32 11.34 11.10 11.40 6,080,980 68,523,688 11.269 8.129 8.129 8.143 7.971 8.187 8,467,961 8.0921 1.25%
2019-08-06 0 11.18 11.16 11.18 10.90 11.28 13,754,389 151,890,332 11.043 8.029 8.014 8.029 7.827 8.100 19,153,430 7.9302 -2.27%
2019-08-05 0 11.44 11.42 11.44 11.18 11.48 19,654,087 224,175,176 11.406 8.215 8.201 8.215 8.029 8.244 27,368,950 8.1909 0.18%
2019-08-02 0 11.42 11.40 11.42 11.24 11.46 10,386,781 118,433,461 11.402 8.201 8.187 8.201 8.072 8.230 14,463,927 8.1882 -0.87%
2019-08-01 0 11.52 11.52 11.54 11.16 11.56 12,574,976 143,508,444 11.412 8.273 8.273 8.287 8.014 8.301 17,511,059 8.1953 1.95%
2019-07-31 0 11.30 11.24 11.30 10.92 11.38 6,746,826 75,327,516 11.165 8.115 8.072 8.115 7.842 8.172 9,395,173 8.0177 2.54%
2019-07-30 0 11.02 11.00 11.02 11.00 11.12 1,981,594 21,869,642 11.036 7.914 7.899 7.914 7.899 7.985 2,759,434 7.9254 -0.36%
2019-07-29 0 11.06 11.06 11.08 10.92 11.08 2,309,665 25,463,542 11.025 7.942 7.942 7.957 7.842 7.957 3,216,283 7.9171 0.18%
2019-07-26 0 11.04 11.04 11.06 10.92 11.08 4,421,335 48,785,683 11.034 7.928 7.928 7.942 7.842 7.957 6,156,852 7.9238 0.18%
2019-07-25 0 11.02 10.98 11.02 10.96 11.06 3,268,447 35,944,950 10.998 7.914 7.885 7.914 7.871 7.942 4,551,418 7.8975 -0.72%
2019-07-24 0 11.10 11.10 11.12 11.04 11.16 3,342,333 37,124,353 11.107 7.971 7.971 7.985 7.928 8.014 4,654,306 7.9763 0.73%
2019-07-23 0 11.02 11.02 11.04 10.94 11.04 2,157,724 23,739,653 11.002 7.914 7.914 7.928 7.856 7.928 3,004,700 7.9008 0.55%
2019-07-22 0 10.96 10.94 10.96 10.92 11.16 3,312,387 36,410,510 10.992 7.871 7.856 7.871 7.842 8.014 4,612,606 7.8937 -1.44%
2019-07-19 0 11.12 11.12 11.14 11.10 11.24 2,550,646 28,434,395 11.148 7.985 7.985 8.000 7.971 8.072 3,551,857 8.0055 0.00%
2019-07-18 0 11.12 11.10 11.12 11.06 11.30 5,478,660 60,992,945 11.133 7.985 7.971 7.985 7.942 8.115 7,629,211 7.9947 -1.77%
2019-07-17 0 11.32 11.30 11.32 11.22 11.40 5,679,581 64,313,365 11.324 8.129 8.115 8.129 8.057 8.187 7,909,000 8.1317 -0.70%
2019-07-16 0 11.40 11.40 11.42 11.20 11.48 6,235,436 70,974,612 11.383 8.187 8.187 8.201 8.043 8.244 8,683,046 8.1739 1.24%
2019-07-15 0 11.26 11.24 11.26 11.10 11.30 3,134,747 35,147,406 11.212 8.086 8.072 8.086 7.971 8.115 4,365,236 8.0517 0.72%
2019-07-12 0 11.18 11.18 11.20 11.18 11.42 4,820,700 54,115,026 11.226 8.029 8.029 8.043 8.029 8.201 6,712,980 8.0613 -1.58%
2019-07-11 0 11.36 11.36 11.40 11.28 11.42 3,303,226 37,562,987 11.372 8.158 8.158 8.187 8.100 8.201 4,599,849 8.1661 0.35%
2019-07-10 0 11.32 11.32 11.34 11.24 11.36 3,292,237 37,216,040 11.304 8.129 8.129 8.143 8.072 8.158 4,584,546 8.1177 0.18%
2019-07-09 0 11.30 11.26 11.30 11.18 11.38 5,599,782 63,037,543 11.257 8.115 8.086 8.115 8.029 8.172 7,797,877 8.0839 -0.35%
2019-07-08 0 11.34 11.32 11.34 11.22 11.42 2,824,019 31,949,741 11.314 8.143 8.129 8.143 8.057 8.201 3,932,538 8.1245 -0.35%
2019-07-05 0 11.38 11.38 11.40 11.18 11.46 4,072,193 46,294,640 11.369 8.172 8.172 8.187 8.029 8.230 5,670,660 8.1639 1.25%
2019-07-04 0 11.24 11.24 11.28 11.16 11.40 3,286,566 37,038,814 11.270 8.072 8.072 8.100 8.014 8.187 4,576,649 8.0930 -0.71%
2019-07-03 0 11.32 11.30 11.32 11.12 11.32 4,577,439 51,479,823 11.246 8.129 8.115 8.129 7.985 8.129 6,374,231 8.0762 0.74%
2019-07-02 0 11.44 11.44 11.46 11.24 11.48 7,554,052 85,910,447 11.373 8.069 8.069 8.084 7.928 8.098 10,709,295 8.0220 0.35%
2019-06-28 0 11.40 11.36 11.40 11.30 11.46 2,617,985 29,747,417 11.363 8.041 8.013 8.041 7.971 8.084 3,711,488 8.0150 0.18%
2019-06-27 0 11.38 11.38 11.40 11.32 11.40 3,704,556 42,126,433 11.372 8.027 8.027 8.041 7.985 8.041 5,251,907 8.0212 0.89%
2019-06-26 0 11.28 11.26 11.28 11.20 11.32 3,991,382 44,895,635 11.248 7.957 7.943 7.957 7.900 7.985 5,658,537 7.9341 -0.53%
2019-06-25 0 11.34 11.32 11.34 11.24 11.38 4,245,745 48,084,239 11.325 7.999 7.985 7.999 7.928 8.027 6,019,145 7.9885 0.35%
2019-06-24 0 11.30 11.26 11.30 11.20 11.30 2,387,924 26,878,445 11.256 7.971 7.943 7.971 7.900 7.971 3,385,333 7.9397 0.71%
2019-06-21 0 11.22 11.20 11.22 11.12 11.30 8,001,098 89,651,090 11.205 7.914 7.900 7.914 7.844 7.971 11,343,067 7.9036 0.54%
2019-06-20 0 11.16 11.16 11.20 11.12 11.38 7,736,731 86,487,719 11.179 7.872 7.872 7.900 7.844 8.027 10,968,277 7.8853 -1.06%
2019-06-19 0 11.28 11.28 11.30 11.22 11.40 10,598,462 119,636,667 11.288 7.957 7.957 7.971 7.914 8.041 15,025,321 7.9623 0.53%
2019-06-18 0 11.22 11.22 11.24 11.18 11.34 4,858,922 54,658,040 11.249 7.914 7.914 7.928 7.886 7.999 6,888,439 7.9347 -1.06%
2019-06-17 0 11.34 11.34 11.38 11.30 11.44 3,921,561 44,644,804 11.384 7.999 7.999 8.027 7.971 8.069 5,559,553 8.0303 -0.53%
2019-06-14 0 11.40 11.38 11.40 11.32 11.56 3,195,260 36,383,102 11.387 8.041 8.027 8.041 7.985 8.154 4,529,884 8.0318 0.35%
2019-06-13 0 11.36 11.36 11.40 11.20 11.42 4,275,313 48,510,696 11.347 8.013 8.013 8.041 7.900 8.055 6,061,063 8.0037 -0.35%
2019-06-12 0 11.40 11.38 11.40 11.24 11.48 2,784,564 31,694,618 11.382 8.041 8.027 8.041 7.928 8.098 3,947,645 8.0287 -0.87%
2019-06-11 0 11.50 11.50 11.56 11.30 11.58 8,486,959 97,118,544 11.443 8.112 8.112 8.154 7.971 8.168 12,031,867 8.0718 0.17%
2019-06-10 0 11.48 11.48 11.50 11.48 11.62 5,206,426 60,115,604 11.546 8.098 8.098 8.112 8.098 8.196 7,381,092 8.1445 -0.69%
2019-06-06 0 11.56 11.52 11.56 11.40 11.58 3,856,000 44,439,840 11.525 8.154 8.126 8.154 8.041 8.168 5,466,608 8.1293 1.23%
2019-06-05 0 11.42 11.42 11.46 11.40 11.56 3,047,374 34,878,684 11.446 8.055 8.055 8.084 8.041 8.154 4,320,228 8.0733 -0.70%
2019-06-04 0 11.50 11.48 11.50 11.42 11.60 5,109,305 58,680,994 11.485 8.112 8.098 8.112 8.055 8.182 7,243,404 8.1013 -0.86%
2019-06-03 0 11.60 11.56 11.60 11.34 11.60 10,413,800 119,997,498 11.523 8.182 8.154 8.182 7.999 8.182 14,763,527 8.1280 1.58%
2019-05-31 0 11.42 11.40 11.42 11.32 11.48 8,336,625 95,227,353 11.423 8.055 8.041 8.055 7.985 8.098 11,818,740 8.0573 0.88%
2019-05-30 0 11.32 11.32 11.34 11.04 11.36 7,724,001 86,890,915 11.250 7.985 7.985 7.999 7.787 8.013 10,950,230 7.9351 1.80%
2019-05-29 0 11.12 11.10 11.12 11.02 11.18 5,263,630 58,580,751 11.129 7.844 7.830 7.844 7.773 7.886 7,462,189 7.8503 -1.59%
2019-05-28 0 11.30 11.26 11.30 11.12 11.38 12,227,280 137,573,142 11.251 7.971 7.943 7.971 7.844 8.027 17,334,478 7.9364 0.00%
2019-05-27 0 11.30 11.30 11.32 10.82 11.42 18,029,534 202,257,631 11.218 7.971 7.971 7.985 7.632 8.055 25,560,268 7.9130 4.63%
2019-05-24 0 10.80 10.78 10.80 10.46 10.90 9,429,149 101,430,534 10.757 7.618 7.604 7.618 7.378 7.689 13,367,599 7.5878 2.86%
2019-05-23 0 10.50 10.50 10.52 10.40 10.60 5,494,371 57,692,090 10.500 7.406 7.406 7.421 7.336 7.477 7,789,308 7.4066 0.19%
2019-05-22 0 10.48 10.48 10.50 10.40 10.60 16,986,705 178,301,868 10.497 7.392 7.392 7.406 7.336 7.477 24,081,861 7.4040 0.38%
2019-05-21 0 10.44 10.44 10.46 10.44 10.58 6,360,000 66,746,220 10.495 7.364 7.364 7.378 7.364 7.463 9,016,501 7.4027 -0.76%
2019-05-20 0 10.52 10.52 10.54 10.50 10.70 4,964,125 52,494,335 10.575 7.421 7.421 7.435 7.406 7.547 7,037,584 7.4591 -1.13%
2019-05-17 0 10.64 10.62 10.64 10.58 10.82 7,099,427 75,899,791 10.691 7.505 7.491 7.505 7.463 7.632 10,064,778 7.5411 1.14%
2019-05-16 0 10.52 10.52 10.54 10.46 10.64 9,787,127 103,467,359 10.572 7.421 7.421 7.435 7.378 7.505 13,875,100 7.4571 -0.57%
2019-05-15 0 10.58 10.58 10.60 10.44 10.68 7,380,002 78,279,008 10.607 7.463 7.463 7.477 7.364 7.533 10,462,546 7.4818 0.57%
2019-05-14 0 10.52 10.52 10.54 10.20 10.64 12,190,860 128,075,269 10.506 7.421 7.421 7.435 7.195 7.505 17,282,845 7.4105 -1.13%
2019-05-10 0 10.64 10.62 10.68 10.54 10.76 8,933,319 95,262,019 10.664 7.505 7.491 7.533 7.435 7.590 12,664,666 7.5219 0.57%
2019-05-09 0 10.58 10.58 10.60 10.56 10.88 13,599,424 144,519,547 10.627 7.463 7.463 7.477 7.449 7.674 19,279,751 7.4959 -2.22%
2019-05-08 0 10.82 10.82 10.84 10.82 10.94 7,907,107 85,692,479 10.837 7.632 7.632 7.646 7.632 7.717 11,209,817 7.6444 -1.46%
2019-05-07 0 10.98 10.98 11.00 10.90 11.04 7,492,800 82,301,222 10.984 7.745 7.745 7.759 7.689 7.787 10,622,458 7.7479 0.37%
2019-05-06 0 10.94 10.94 10.96 10.88 11.14 8,837,165 96,662,766 10.938 7.717 7.717 7.731 7.674 7.858 12,528,350 7.7155 -2.32%
2019-05-03 0 11.20 11.20 11.22 11.10 11.30 17,362,588 195,074,381 11.235 7.900 7.900 7.914 7.830 7.971 24,614,746 7.9251 -0.18%
2019-05-02 0 11.22 11.20 11.22 10.94 11.28 13,389,232 149,691,886 11.180 7.914 7.900 7.914 7.717 7.957 18,981,764 7.8861 2.19%
2019-04-30 0 10.98 10.98 11.00 10.94 11.16 11,761,193 129,515,823 11.012 7.745 7.745 7.759 7.717 7.872 16,673,711 7.7677 -1.79%
2019-04-29 0 11.18 11.14 11.18 11.02 11.22 10,717,133 119,096,743 11.113 7.886 7.858 7.886 7.773 7.914 15,193,559 7.8386 -0.18%
2019-04-26 0 11.20 11.20 11.22 11.18 11.34 16,909,582 189,899,287 11.230 7.900 7.900 7.914 7.886 7.999 23,972,525 7.9215 -1.06%
2019-04-25 0 11.32 11.32 11.34 11.30 11.44 7,428,623 84,400,124 11.362 7.985 7.985 7.999 7.971 8.069 10,531,475 8.0141 -0.53%
2019-04-24 0 11.38 11.34 11.38 11.30 11.52 19,630,824 223,665,940 11.394 8.027 7.999 8.027 7.971 8.126 27,830,399 8.0367 -0.70%
2019-04-23 0 11.46 11.42 11.46 11.24 11.56 13,040,504 149,175,058 11.439 8.084 8.055 8.084 7.928 8.154 18,487,376 8.0690 1.06%
2019-04-18 0 11.34 11.34 11.36 11.20 11.34 16,728,444 188,516,268 11.269 7.999 7.999 8.013 7.900 7.999 23,715,727 7.9490 0.00%
2019-04-17 0 11.34 11.32 11.34 11.26 11.42 10,030,024 113,483,893 11.314 7.999 7.985 7.999 7.943 8.055 14,219,452 7.9809 -0.18%
2019-04-16 0 11.36 11.34 11.36 11.30 11.46 16,674,556 189,073,025 11.339 8.013 7.999 8.013 7.971 8.084 23,639,331 7.9982 -0.18%
2019-04-15 0 11.38 11.38 11.40 11.38 11.66 34,930,992 402,253,087 11.516 8.027 8.027 8.041 8.027 8.225 49,521,275 8.1228 -2.23%
2019-04-12 0 11.64 11.62 11.64 11.50 11.64 16,260,345 188,515,311 11.594 8.211 8.196 8.211 8.112 8.211 23,052,109 8.1778 0.34%
2019-04-11 0 11.60 11.60 11.62 11.42 11.68 26,199,480 302,794,030 11.557 8.182 8.182 8.196 8.055 8.239 37,142,709 8.1522 1.93%
2019-04-10 0 11.38 11.38 11.40 11.36 11.68 25,763,926 294,719,730 11.439 8.027 8.027 8.041 8.013 8.239 36,525,229 8.0689 -2.40%
2019-04-09 0 11.66 11.66 11.68 11.60 11.78 14,238,083 166,136,444 11.669 8.225 8.225 8.239 8.182 8.309 20,185,171 8.2306 -0.68%
2019-04-08 0 11.74 11.72 11.74 11.66 11.80 16,443,742 192,901,075 11.731 8.281 8.267 8.281 8.225 8.323 23,312,109 8.2747 0.34%
2019-04-04 0 11.70 11.68 11.70 11.62 11.74 21,409,255 249,951,979 11.675 8.253 8.239 8.253 8.196 8.281 30,351,661 8.2352 0.52%
2019-04-03 0 11.64 11.64 11.68 11.64 11.82 16,260,694 190,161,429 11.695 8.211 8.211 8.239 8.211 8.338 23,052,603 8.2490 -1.36%
2019-04-02 0 11.80 11.78 11.80 11.68 11.88 14,717,657 173,484,332 11.788 8.323 8.309 8.323 8.239 8.380 20,865,057 8.3146 0.17%
2019-04-01 0 11.78 11.78 11.80 11.64 11.92 15,851,663 186,608,402 11.772 8.309 8.309 8.323 8.211 8.408 22,472,725 8.3038 -0.17%
2019-03-29 0 11.80 11.76 11.80 11.60 11.84 20,279,016 238,634,007 11.768 8.323 8.295 8.323 8.182 8.352 28,749,333 8.3005 0.85%
2019-03-28 0 11.70 11.70 11.72 11.60 11.84 15,272,577 179,402,902 11.747 8.253 8.253 8.267 8.182 8.352 21,651,761 8.2858 0.34%
2019-03-27 0 11.66 11.64 11.66 11.40 11.82 21,738,505 252,577,443 11.619 8.225 8.211 8.225 8.041 8.338 30,818,435 8.1957 1.39%
2019-03-26 0 11.50 11.50 11.52 11.50 11.68 23,371,578 270,233,501 11.563 8.112 8.112 8.126 8.112 8.239 33,133,624 8.1559 -0.52%
2019-03-25 0 11.56 11.56 11.58 11.32 11.98 51,847,304 597,324,947 11.521 8.154 8.154 8.168 7.985 8.450 73,503,341 8.1265 -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 8.507 8.493 8.507 8.408 10.12 129,790,875 8.7335 -14.83%
2019-03-21 0 14.16 14.16 14.18 14.14 14.30 9,171,508 130,144,997 14.190 9.988 9.988 10.00 9.974 10.09 13,002,344 10.009 -0.14%
2019-03-20 0 14.18 14.18 14.20 14.14 14.50 12,768,439 181,534,955 14.218 10.00 10.00 10.02 9.974 10.23 18,101,673 10.029 -1.66%
2019-03-19 0 14.42 14.40 14.42 14.36 14.72 14,756,096 213,430,942 14.464 10.17 10.16 10.17 10.13 10.38 20,919,552 10.202 -2.04%
2019-03-18 0 14.72 14.70 14.72 14.56 14.72 6,232,239 91,286,081 14.647 10.38 10.37 10.38 10.27 10.38 8,835,375 10.332 0.82%
2019-03-15 0 14.60 14.60 14.62 14.54 14.64 11,177,231 163,159,607 14.598 10.30 10.30 10.31 10.26 10.33 15,845,835 10.297 -0.27%
2019-03-14 0 14.64 14.62 14.64 14.54 14.66 6,693,296 97,704,134 14.597 10.33 10.31 10.33 10.26 10.34 9,489,011 10.297 0.27%
2019-03-13 0 14.60 14.60 14.62 14.52 14.66 8,797,529 128,410,301 14.596 10.30 10.30 10.31 10.24 10.34 12,472,158 10.296 0.00%
2019-03-12 0 14.60 14.60 14.64 14.60 14.86 8,778,637 128,798,823 14.672 10.30 10.30 10.33 10.30 10.48 12,445,375 10.349 -1.35%
2019-03-11 0 14.80 14.80 14.82 14.58 14.84 32,033,723 470,239,196 14.680 10.44 10.44 10.45 10.28 10.47 45,413,850 10.355 1.09%
2019-03-08 0 14.64 14.64 14.66 14.38 14.72 47,179,844 690,506,121 14.636 10.33 10.33 10.34 10.14 10.38 66,886,335 10.324 1.53%
2019-03-07 0 14.42 14.40 14.42 14.40 14.70 16,364,115 237,644,940 14.522 10.17 10.16 10.17 10.16 10.37 23,199,222 10.244 -0.55%
2019-03-06 0 14.50 14.50 14.52 14.50 14.80 17,394,104 253,728,543 14.587 10.23 10.23 10.24 10.23 10.44 24,659,426 10.289 -1.49%
2019-03-05 0 14.72 14.70 14.72 14.72 14.88 7,065,368 104,252,530 14.755 10.38 10.37 10.38 10.38 10.50 10,016,493 10.408 -0.94%
2019-03-04 0 14.86 14.84 14.86 14.72 14.88 11,776,560 174,461,216 14.814 10.48 10.47 10.48 10.38 10.50 16,695,497 10.450 1.23%
2019-03-01 0 14.68 14.68 14.72 14.66 14.90 12,392,373 182,982,351 14.766 10.35 10.35 10.38 10.34 10.51 17,568,528 10.415 -1.34%
2019-02-28 0 14.88 14.86 14.88 14.82 15.04 7,781,654 115,829,372 14.885 10.50 10.48 10.50 10.45 10.61 11,031,964 10.499 -0.40%
2019-02-27 0 14.94 14.90 14.94 14.80 15.12 15,132,083 226,021,504 14.937 10.54 10.51 10.54 10.44 10.67 21,452,584 10.536 -0.27%
2019-02-26 0 14.98 14.96 14.98 14.64 14.98 25,766,167 382,553,764 14.847 10.57 10.55 10.57 10.33 10.57 36,528,406 10.473 0.67%
2019-02-25 0 14.88 14.86 14.88 14.80 15.08 47,385,189 705,068,261 14.880 10.50 10.48 10.50 10.44 10.64 67,177,451 10.496 -4.98%
2019-02-22 0 15.66 15.64 15.66 15.60 15.86 10,367,473 162,518,077 15.676 11.05 11.03 11.05 11.00 11.19 14,697,850 11.057 -0.25%
2019-02-21 0 15.70 15.66 15.70 15.60 16.10 12,633,500 199,397,634 15.783 11.07 11.05 11.07 11.00 11.36 17,910,371 11.133 -2.48%
2019-02-20 0 16.10 16.08 16.10 15.98 16.28 7,448,287 120,043,867 16.117 11.36 11.34 11.36 11.27 11.48 10,559,353 11.368 0.63%
2019-02-19 0 16.00 15.98 16.00 15.80 16.20 5,478,585 87,773,959 16.021 11.29 11.27 11.29 11.14 11.43 7,766,928 11.301 0.38%
2019-02-18 0 15.94 15.92 15.94 15.82 16.06 4,058,582 64,826,946 15.973 11.24 11.23 11.24 11.16 11.33 5,753,806 11.267 0.63%
2019-02-15 0 15.84 15.82 15.84 15.80 16.24 5,092,778 81,053,456 15.915 11.17 11.16 11.17 11.14 11.46 7,219,974 11.226 -1.86%
2019-02-14 0 16.14 16.12 16.14 15.84 16.24 4,183,906 67,479,424 16.128 11.38 11.37 11.38 11.17 11.46 5,931,477 11.376 0.50%
2019-02-13 0 16.06 16.06 16.10 15.86 16.14 6,062,631 97,286,209 16.047 11.33 11.33 11.36 11.19 11.38 8,594,924 11.319 0.75%
2019-02-12 0 15.94 15.94 15.96 15.80 16.00 3,763,599 59,969,819 15.934 11.24 11.24 11.26 11.14 11.29 5,335,612 11.240 0.63%
2019-02-11 0 15.84 15.82 15.84 15.66 15.90 6,228,136 98,219,003 15.770 11.17 11.16 11.17 11.05 11.22 8,829,559 11.124 1.02%
2019-02-08 0 15.68 15.68 15.70 15.42 15.82 5,362,983 84,274,473 15.714 11.06 11.06 11.07 10.88 11.16 7,603,041 11.084 -1.88%
2019-02-04 0 15.98 15.94 15.98 15.70 16.00 2,804,569 44,729,744 15.949 11.27 11.24 11.27 11.07 11.29 3,976,006 11.250 0.76%
2019-02-01 0 15.86 15.84 15.86 15.70 15.94 7,457,678 117,934,959 15.814 11.19 11.17 11.19 11.07 11.24 10,572,666 11.155 1.02%
2019-01-31 0 15.70 15.70 15.72 15.68 15.90 11,095,452 174,813,113 15.755 11.07 11.07 11.09 11.06 11.22 15,729,898 11.113 -0.63%
2019-01-30 0 15.80 15.78 15.80 15.48 15.84 7,684,385 120,992,798 15.745 11.14 11.13 11.14 10.92 11.17 10,894,066 11.106 0.64%
2019-01-29 0 15.70 15.70 15.72 15.26 15.72 13,263,900 206,381,603 15.560 11.07 11.07 11.09 10.76 11.09 18,804,082 10.975 2.88%
2019-01-28 0 15.26 15.24 15.26 15.14 15.90 13,640,606 209,412,934 15.352 10.76 10.75 10.76 10.68 11.22 19,338,134 10.829 -3.78%
2019-01-25 0 15.86 15.84 15.86 15.70 16.04 9,785,772 155,017,965 15.841 11.19 11.17 11.19 11.07 11.31 13,873,179 11.174 -0.50%
2019-01-24 0 15.94 15.92 15.94 15.86 16.04 9,083,167 144,784,414 15.940 11.24 11.23 11.24 11.19 11.31 12,877,104 11.244 0.63%
2019-01-23 0 15.84 15.82 15.84 15.44 15.94 9,093,610 143,537,575 15.784 11.17 11.16 11.17 10.89 11.24 12,891,909 11.134 2.86%
2019-01-22 0 15.40 15.38 15.40 15.02 15.54 9,466,470 145,745,767 15.396 10.86 10.85 10.86 10.59 10.96 13,420,508 10.860 1.32%
2019-01-21 0 15.20 15.18 15.20 14.48 15.34 17,424,472 263,119,510 15.101 10.72 10.71 10.72 10.21 10.82 24,702,478 10.652 -1.30%
2019-01-18 0 15.40 15.38 15.40 15.26 15.78 13,520,177 208,905,819 15.451 10.86 10.85 10.86 10.76 11.13 19,167,403 10.899 -2.53%
2019-01-17 0 15.80 15.78 15.80 15.72 15.98 6,804,531 107,728,509 15.832 11.14 11.13 11.14 11.09 11.27 9,646,707 11.167 -1.00%
2019-01-16 0 15.96 15.94 15.96 15.82 15.98 6,051,865 96,325,811 15.917 11.26 11.24 11.26 11.16 11.27 8,579,661 11.227 -0.13%
2019-01-15 0 15.98 15.96 15.98 15.62 16.08 5,941,544 94,690,565 15.937 11.27 11.26 11.27 11.02 11.34 8,423,260 11.242 1.78%
2019-01-14 0 15.70 15.68 15.70 15.64 16.00 6,623,775 104,115,904 15.719 11.07 11.06 11.07 11.03 11.29 9,390,451 11.087 -1.01%
2019-01-11 0 15.86 15.84 15.86 15.40 15.96 6,891,628 108,811,758 15.789 11.19 11.17 11.19 10.86 11.26 9,770,184 11.137 -0.63%
2019-01-10 0 15.96 15.90 15.96 15.74 16.02 4,476,816 71,264,971 15.919 11.26 11.22 11.26 11.10 11.30 6,346,732 11.229 -0.50%
2019-01-09 0 16.04 16.02 16.04 15.80 16.14 10,649,642 170,271,919 15.989 11.31 11.30 11.31 11.14 11.38 15,097,878 11.278 1.26%
2019-01-08 0 15.84 15.82 15.84 15.48 15.90 7,996,816 125,833,511 15.736 11.17 11.16 11.17 10.92 11.22 11,336,996 11.099 2.19%
2019-01-07 0 15.50 15.50 15.52 15.02 15.54 8,924,961 136,867,820 15.335 10.93 10.93 10.95 10.59 10.96 12,652,817 10.817 2.38%
2019-01-04 0 15.14 15.12 15.14 14.78 15.14 7,153,226 107,437,781 15.020 10.68 10.67 10.68 10.43 10.68 10,141,048 10.594 1.34%
2019-01-03 0 14.94 14.92 14.94 14.68 15.06 8,377,783 124,782,947 14.895 10.54 10.52 10.54 10.35 10.62 11,877,089 10.506 1.63%
2019-01-02 0 14.70 14.68 14.70 14.64 15.06 5,026,703 74,182,486 14.758 10.37 10.35 10.37 10.33 10.62 7,126,300 10.410 -2.39%
2018-12-31 0 15.06 15.04 15.06 14.86 15.18 2,198,135 33,056,101 15.038 10.62 10.61 10.62 10.48 10.71 3,116,271 10.608 1.07%
2018-12-28 0 14.90 14.88 14.90 14.70 15.00 2,987,982 44,489,184 14.889 10.51 10.50 10.51 10.37 10.58 4,236,029 10.503 -0.53%
2018-12-27 0 14.98 14.96 14.98 14.86 15.06 2,699,437 40,424,412 14.975 10.57 10.55 10.57 10.48 10.62 3,826,962 10.563 -0.53%
2018-12-24 0 15.06 15.04 15.06 14.98 15.18 3,432,961 51,599,768 15.031 10.62 10.61 10.62 10.57 10.71 4,866,870 10.602 0.00%
2018-12-21 0 15.06 15.04 15.06 14.84 15.14 5,675,429 85,128,495 15.000 10.62 10.61 10.62 10.47 10.68 8,045,992 10.580 -0.26%
2018-12-20 0 15.10 15.06 15.10 15.02 15.26 5,372,146 81,151,571 15.106 10.65 10.62 10.65 10.59 10.76 7,616,031 10.655 -0.79%
2018-12-19 0 15.22 15.20 15.22 14.96 15.28 5,912,109 89,661,374 15.166 10.74 10.72 10.74 10.55 10.78 8,381,531 10.697 1.20%
2018-12-18 0 15.04 15.04 15.06 14.00 15.20 4,279,108 64,476,102 15.068 10.61 10.61 10.62 9.875 10.72 6,066,443 10.628 -1.05%
2018-12-17 0 15.20 15.16 15.20 14.94 15.24 5,724,065 86,831,628 15.170 10.72 10.69 10.72 10.54 10.75 8,114,943 10.700 0.53%
2018-12-14 0 15.12 15.10 15.12 15.02 15.28 6,508,113 98,637,554 15.156 10.67 10.65 10.67 10.59 10.78 9,226,479 10.691 -0.40%
2018-12-13 0 15.18 15.16 15.18 15.02 15.24 10,653,871 161,482,105 15.157 10.71 10.69 10.71 10.59 10.75 15,103,873 10.691 1.20%
2018-12-12 0 15.00 14.96 15.00 14.68 15.04 7,047,061 105,124,678 14.918 10.58 10.55 10.58 10.35 10.61 9,990,539 10.522 2.88%
2018-12-11 0 14.58 14.58 14.60 14.34 14.72 4,614,370 67,456,231 14.619 10.28 10.28 10.30 10.12 10.38 6,541,741 10.312 1.39%
2018-12-10 0 14.38 14.38 14.40 14.38 14.86 7,348,102 106,783,132 14.532 10.14 10.14 10.16 10.14 10.48 10,417,322 10.251 -2.71%
2018-12-07 0 14.78 14.78 14.80 14.76 14.96 4,747,478 70,560,145 14.863 10.43 10.43 10.44 10.41 10.55 6,730,446 10.484 -1.20%
2018-12-06 0 14.96 14.92 14.96 14.62 14.96 6,359,558 94,397,007 14.843 10.55 10.52 10.55 10.31 10.55 9,015,874 10.470 0.00%
2018-12-05 0 14.96 14.92 14.96 14.42 15.06 11,125,041 165,587,157 14.884 10.55 10.52 10.55 10.17 10.62 15,771,846 10.499 2.19%
2018-12-04 0 14.64 14.64 14.66 14.54 14.76 9,144,490 133,716,991 14.623 10.33 10.33 10.34 10.26 10.41 12,964,041 10.314 -0.95%
2018-12-03 0 14.78 14.76 14.78 14.68 15.12 10,891,845 161,648,780 14.841 10.43 10.41 10.43 10.35 10.67 15,441,246 10.469 -0.27%
2018-11-30 0 14.82 14.80 14.82 14.58 14.98 15,022,496 223,035,378 14.847 10.45 10.44 10.45 10.28 10.57 21,297,224 10.473 0.14%
2018-11-29 0 14.80 14.78 14.80 14.68 15.08 6,269,603 93,182,211 14.863 10.44 10.43 10.44 10.35 10.64 8,888,346 10.484 -1.86%
2018-11-28 0 15.08 15.04 15.08 14.48 15.10 6,798,366 102,050,074 15.011 10.64 10.61 10.64 10.21 10.65 9,637,967 10.588 0.94%
2018-11-27 0 14.94 14.92 14.94 14.86 15.00 6,864,923 102,458,345 14.925 10.54 10.52 10.54 10.48 10.58 9,732,324 10.528 0.00%
2018-11-26 0 14.94 14.94 14.96 14.70 15.00 12,858,258 192,116,780 14.941 10.54 10.54 10.55 10.37 10.58 18,229,008 10.539 1.63%
2018-11-23 0 14.70 14.68 14.70 14.60 14.86 6,206,000 91,303,576 14.712 10.37 10.35 10.37 10.30 10.48 8,798,177 10.378 -1.08%
2018-11-22 0 14.86 14.82 14.86 14.70 14.94 8,667,262 128,501,103 14.826 10.48 10.45 10.48 10.37 10.54 12,287,480 10.458 0.41%
2018-11-21 0 14.80 14.78 14.82 14.56 14.86 8,069,810 119,044,587 14.752 10.44 10.43 10.45 10.27 10.48 11,440,479 10.406 -0.27%
2018-11-20 0 14.84 14.82 14.84 14.68 14.96 7,573,182 112,263,006 14.824 10.47 10.45 10.47 10.35 10.55 10,736,415 10.456 0.00%
2018-11-19 0 14.84 14.78 14.84 14.58 14.84 13,480,899 198,683,261 14.738 10.47 10.43 10.47 10.28 10.47 19,111,719 10.396 0.54%
2018-11-16 0 14.76 14.72 14.76 14.40 14.82 5,268,318 77,313,159 14.675 10.41 10.38 10.41 10.16 10.45 7,468,835 10.351 -0.40%
2018-11-15 0 14.82 14.82 14.84 14.36 14.86 8,316,394 122,107,639 14.683 10.45 10.45 10.47 10.13 10.48 11,790,058 10.357 1.23%
2018-11-14 0 14.64 14.58 14.64 14.46 14.74 12,981,380 189,601,705 14.606 10.33 10.28 10.33 10.20 10.40 18,403,557 10.302 -0.41%
2018-11-13 0 14.70 14.68 14.70 14.06 14.76 11,888,560 173,703,768 14.611 10.37 10.35 10.37 9.918 10.41 16,854,278 10.306 0.41%
2018-11-12 0 14.64 14.62 14.64 13.80 14.66 16,130,948 232,397,839 14.407 10.33 10.31 10.33 9.734 10.34 22,868,664 10.162 5.63%
2018-11-09 0 13.86 13.86 13.88 13.72 14.06 5,776,472 79,934,314 13.838 9.776 9.776 9.791 9.678 9.918 8,189,240 9.7609 -1.56%
2018-11-08 0 14.08 14.08 14.10 13.70 14.12 10,756,828 149,692,335 13.916 9.932 9.932 9.946 9.664 9.960 15,249,834 9.8160 3.53%
2018-11-07 0 13.60 13.56 13.60 13.42 13.86 8,420,115 114,525,955 13.602 9.593 9.565 9.593 9.466 9.776 11,937,103 9.5941 -1.73%
2018-11-06 0 13.84 13.82 13.84 13.62 13.88 6,675,112 91,840,157 13.759 9.762 9.748 9.762 9.607 9.791 9,463,231 9.7049 0.87%
2018-11-05 0 13.72 13.70 13.72 13.42 13.88 8,034,101 109,650,894 13.648 9.678 9.664 9.678 9.466 9.791 11,389,855 9.6271 -1.58%
2018-11-02 0 13.94 13.92 13.94 13.60 14.02 9,315,455 128,890,199 13.836 9.833 9.819 9.833 9.593 9.889 13,206,416 9.7597 2.50%
2018-11-01 0 13.60 13.54 13.60 13.46 13.92 9,945,077 135,615,738 13.637 9.593 9.551 9.593 9.494 9.819 14,099,024 9.6188 -1.31%
2018-10-31 0 13.78 13.72 13.78 13.20 13.78 13,664,316 186,003,698 13.612 9.720 9.678 9.720 9.311 9.720 19,371,747 9.6018 4.39%
2018-10-30 0 13.20 13.18 13.20 12.96 13.48 14,812,290 195,798,665 13.219 9.311 9.297 9.311 9.142 9.508 20,999,217 9.3241 0.00%
2018-10-29 0 13.20 13.16 13.20 12.86 13.42 16,430,744 214,980,329 13.084 9.311 9.283 9.311 9.071 9.466 23,293,681 9.2291 3.45%
2018-10-26 0 12.76 12.76 12.80 12.26 12.94 13,555,337 172,011,106 12.690 9.001 9.001 9.029 8.648 9.128 19,217,249 8.9509 1.59%
2018-10-25 0 12.56 12.52 12.56 12.20 12.56 5,835,888 72,225,744 12.376 8.859 8.831 8.859 8.606 8.859 8,273,473 8.7298 0.80%
2018-10-24 0 12.46 12.46 12.48 12.42 12.78 8,230,378 103,257,512 12.546 8.789 8.789 8.803 8.761 9.015 11,668,115 8.8495 -1.89%
2018-10-23 0 12.70 12.68 12.70 12.70 13.08 5,071,449 65,010,862 12.819 8.958 8.944 8.958 8.958 9.226 7,189,736 9.0422 -2.61%
2018-10-22 0 13.04 13.04 13.06 12.88 13.10 5,044,351 65,646,167 13.014 9.198 9.198 9.212 9.085 9.240 7,151,320 9.1796 1.56%
2018-10-19 0 12.84 12.84 12.86 12.84 13.12 13,455,082 173,954,905 12.929 9.057 9.057 9.071 9.057 9.254 19,075,119 9.1195 -3.02%
2018-10-18 0 13.24 13.22 13.24 13.10 13.26 3,870,735 51,117,874 13.206 9.339 9.325 9.339 9.240 9.353 5,487,498 9.3153 0.91%
2018-10-16 0 13.12 13.12 13.14 13.10 13.36 4,173,436 54,978,496 13.173 9.254 9.254 9.269 9.240 9.424 5,916,633 9.2922 0.31%
2018-10-15 0 13.08 13.08 13.10 13.06 13.20 5,384,725 70,647,429 13.120 9.226 9.226 9.240 9.212 9.311 7,633,864 9.2545 -0.30%
2018-10-12 0 13.12 13.10 13.12 13.00 13.36 8,064,506 105,911,090 13.133 9.254 9.240 9.254 9.170 9.424 11,432,960 9.2637 -1.20%
2018-10-11 0 13.28 13.26 13.28 13.18 13.36 7,527,457 99,856,613 13.266 9.367 9.353 9.367 9.297 9.424 10,671,591 9.3572 -2.06%
2018-10-10 0 13.56 13.54 13.56 13.44 13.74 5,267,769 71,530,264 13.579 9.565 9.551 9.565 9.480 9.692 7,468,057 9.5782 0.44%
2018-10-09 0 13.50 13.48 13.50 13.32 13.56 7,170,888 96,689,285 13.484 9.523 9.508 9.523 9.396 9.565 10,166,087 9.5110 2.12%
2018-10-08 0 13.22 13.22 13.26 13.14 13.48 5,847,305 77,694,400 13.287 9.325 9.325 9.353 9.269 9.508 8,289,659 9.3724 -1.20%
2018-10-05 0 13.38 13.38 13.40 13.30 13.44 2,145,555 28,697,020 13.375 9.438 9.438 9.452 9.381 9.480 3,041,729 9.4344 0.19%
2018-10-04 0 13.48 13.46 13.48 13.38 13.74 5,337,157 72,112,652 13.511 9.420 9.406 9.420 9.350 9.602 7,637,248 9.4422 -1.89%
2018-10-03 0 13.74 13.74 13.76 13.42 13.78 2,753,241 37,673,513 13.683 9.602 9.602 9.616 9.378 9.630 3,939,772 9.5624 0.44%
2018-10-02 0 13.68 13.66 13.68 13.62 14.00 4,523,606 62,200,965 13.750 9.560 9.546 9.560 9.518 9.784 6,473,090 9.6092 -1.16%
2018-09-28 0 13.84 13.80 13.84 13.74 13.88 4,572,810 63,166,062 13.813 9.672 9.644 9.672 9.602 9.700 6,543,499 9.6533 0.29%
2018-09-27 0 13.80 13.78 13.80 13.62 13.88 3,386,987 46,609,997 13.762 9.644 9.630 9.644 9.518 9.700 4,846,636 9.6170 0.88%
2018-09-26 0 13.68 13.66 13.68 13.60 13.86 9,347,368 128,053,351 13.699 9.560 9.546 9.560 9.504 9.686 13,375,691 9.5736 -0.58%
2018-09-24 0 13.76 13.74 13.76 13.74 14.14 3,753,590 52,032,150 13.862 9.616 9.602 9.616 9.602 9.881 5,371,230 9.6872 -2.82%
2018-09-21 0 14.16 14.10 14.16 13.96 14.16 6,851,936 96,318,804 14.057 9.895 9.854 9.895 9.756 9.895 9,804,833 9.8236 2.16%
2018-09-20 0 13.86 13.86 13.90 13.80 14.10 3,778,946 52,508,734 13.895 9.686 9.686 9.714 9.644 9.854 5,407,513 9.7103 -0.29%
2018-09-19 0 13.90 13.88 13.90 13.54 13.96 5,784,563 80,186,796 13.862 9.714 9.700 9.714 9.462 9.756 8,277,467 9.6874 1.61%
2018-09-18 0 13.68 13.68 13.70 13.34 13.74 6,219,205 84,233,115 13.544 9.560 9.560 9.574 9.322 9.602 8,899,421 9.4650 1.94%
2018-09-17 0 13.42 13.40 13.42 13.30 13.50 4,117,493 55,078,159 13.377 9.378 9.364 9.378 9.294 9.434 5,891,960 9.3480 -0.30%
2018-09-14 0 13.46 13.44 13.46 13.16 13.58 8,267,471 110,730,333 13.394 9.406 9.392 9.406 9.197 9.490 11,830,404 9.3598 0.30%
2018-09-13 0 13.42 13.42 13.44 13.18 13.50 7,382,300 98,728,057 13.374 9.378 9.378 9.392 9.211 9.434 10,563,762 9.3459 1.98%
2018-09-12 0 13.16 13.16 13.20 13.16 13.52 7,179,941 95,109,393 13.247 9.197 9.197 9.225 9.197 9.448 10,274,194 9.2571 -2.95%
2018-09-11 0 13.56 13.54 13.56 13.50 13.90 3,858,096 52,461,404 13.598 9.476 9.462 9.476 9.434 9.714 5,520,774 9.5025 -0.73%
2018-09-10 0 13.66 13.64 13.66 13.56 13.88 4,501,430 61,599,315 13.684 9.546 9.532 9.546 9.476 9.700 6,441,357 9.5631 -2.15%
2018-09-07 0 13.96 13.94 13.96 13.82 14.06 5,148,099 71,859,681 13.959 9.756 9.742 9.756 9.658 9.826 7,366,714 9.7546 0.87%
2018-09-06 0 13.84 13.82 13.84 13.78 14.14 3,244,075 44,981,931 13.866 9.672 9.658 9.672 9.630 9.881 4,642,135 9.6899 0.14%
2018-09-05 0 13.82 13.82 13.84 13.82 14.12 4,244,242 59,038,486 13.910 9.658 9.658 9.672 9.658 9.868 6,073,332 9.7209 -2.12%
2018-09-04 0 14.12 14.12 14.14 13.96 14.16 2,367,652 33,370,115 14.094 9.868 9.868 9.881 9.756 9.895 3,388,011 9.8495 0.43%
2018-09-03 0 14.06 14.06 14.08 14.00 14.26 1,703,548 23,934,325 14.050 9.826 9.826 9.840 9.784 9.965 2,437,706 9.8184 -0.57%
2018-08-31 0 14.14 14.14 14.18 13.92 14.18 6,770,521 95,527,354 14.109 9.881 9.881 9.909 9.728 9.909 9,688,332 9.8600 0.28%
2018-08-30 0 14.10 14.08 14.10 14.04 14.30 2,456,159 34,618,260 14.095 9.854 9.840 9.854 9.812 9.993 3,514,660 9.8497 -0.84%
2018-08-29 0 14.22 14.20 14.22 14.00 14.24 3,016,695 42,688,899 14.151 9.937 9.923 9.937 9.784 9.951 4,316,764 9.8891 1.14%
2018-08-28 0 14.06 14.06 14.08 14.00 14.34 5,498,473 77,609,103 14.115 9.826 9.826 9.840 9.784 10.02 7,868,084 9.8638 -1.13%
2018-08-27 0 14.22 14.20 14.22 14.00 14.26 5,453,107 77,125,259 14.143 9.937 9.923 9.937 9.784 9.965 7,803,167 9.8838 2.01%
2018-08-24 0 13.94 13.94 13.96 13.90 14.12 5,067,363 70,807,165 13.973 9.742 9.742 9.756 9.714 9.868 7,251,184 9.7649 -1.41%
2018-08-23 0 14.14 14.12 14.14 14.06 14.36 7,270,725 103,017,370 14.169 9.881 9.868 9.881 9.826 10.04 10,404,102 9.9016 -1.81%
2018-08-22 0 14.40 14.40 14.42 14.12 14.62 6,852,394 98,018,848 14.304 10.06 10.06 10.08 9.868 10.22 9,805,488 9.9963 -1.10%
2018-08-21 0 14.56 14.54 14.56 14.40 14.80 6,618,819 96,253,901 14.543 10.18 10.16 10.18 10.06 10.34 9,471,252 10.163 -0.55%
2018-08-20 0 14.64 14.64 14.66 14.12 14.80 10,898,098 158,379,421 14.533 10.23 10.23 10.24 9.868 10.34 15,594,721 10.156 1.95%
2018-08-17 1 - - - - - 0 0 - 10.04 - - - - 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 10.04 10.04 10.05 9.895 10.19 11,371,054 10.025 0.14%
2018-08-15 0 14.34 14.34 14.36 14.32 14.66 6,896,467 99,545,791 14.434 10.02 10.02 10.04 10.01 10.24 9,868,555 10.087 -2.32%
2018-08-14 0 14.68 14.68 14.70 14.38 14.86 6,786,936 99,432,831 14.651 10.26 10.26 10.27 10.05 10.38 9,711,821 10.238 1.66%
2018-08-13 0 14.44 14.42 14.44 14.28 14.60 10,530,020 152,317,776 14.465 10.09 10.08 10.09 9.979 10.20 15,068,017 10.109 -1.90%
2018-08-10 0 14.72 14.70 14.74 14.66 15.38 6,727,517 100,379,933 14.921 10.29 10.27 10.30 10.24 10.75 9,626,795 10.427 -2.26%
2018-08-09 0 15.06 15.04 15.06 14.84 15.28 5,027,066 75,789,595 15.076 10.52 10.51 10.52 10.37 10.68 7,193,521 10.536 -0.40%
2018-08-08 0 15.12 15.10 15.12 14.72 15.40 8,202,605 123,842,014 15.098 10.57 10.55 10.57 10.29 10.76 11,737,584 10.551 1.89%
2018-08-07 0 14.84 14.82 14.84 14.64 15.06 6,503,124 96,608,612 14.856 10.37 10.36 10.37 10.23 10.52 9,305,698 10.382 0.27%
2018-08-06 0 14.80 14.78 14.80 14.52 14.98 3,487,012 51,704,502 14.828 10.34 10.33 10.34 10.15 10.47 4,989,768 10.362 -0.94%
2018-08-03 0 14.94 14.90 14.94 14.80 15.06 6,036,454 89,779,587 14.873 10.44 10.41 10.44 10.34 10.52 8,637,912 10.394 0.67%
2018-08-02 0 14.84 14.82 14.84 14.56 15.06 9,056,583 133,981,596 14.794 10.37 10.36 10.37 10.18 10.52 12,959,590 10.338 -0.40%
2018-08-01 0 14.90 14.88 14.90 14.82 15.20 6,050,039 90,566,929 14.970 10.41 10.40 10.41 10.36 10.62 8,657,352 10.461 -1.59%
2018-07-31 0 15.14 15.12 15.14 15.08 15.54 6,368,773 97,223,944 15.266 10.58 10.57 10.58 10.54 10.86 9,113,447 10.668 -2.20%
2018-07-30 0 15.48 15.46 15.48 15.22 15.52 5,584,474 86,045,866 15.408 10.82 10.80 10.82 10.64 10.85 7,991,148 10.768 1.04%
2018-07-27 0 15.32 15.30 15.32 15.16 15.54 6,629,072 101,579,480 15.323 10.71 10.69 10.71 10.59 10.86 9,485,924 10.708 0.79%
2018-07-26 0 15.20 15.20 15.24 15.16 15.44 12,029,712 183,512,282 15.255 10.62 10.62 10.65 10.59 10.79 17,214,013 10.661 -0.13%
2018-07-25 0 15.22 15.20 15.22 14.94 15.66 8,166,917 124,517,723 15.247 10.64 10.62 10.64 10.44 10.94 11,686,516 10.655 -0.78%
2018-07-24 0 15.34 15.30 15.34 15.18 15.90 17,895,166 278,026,675 15.536 10.72 10.69 10.72 10.61 11.11 25,607,232 10.857 -0.52%
2018-07-23 0 15.42 15.40 15.42 15.08 15.70 11,228,404 173,665,405 15.467 10.78 10.76 10.78 10.54 10.97 16,067,375 10.809 1.18%
2018-07-20 0 15.24 15.24 15.26 14.40 15.26 12,611,623 189,780,363 15.048 10.65 10.65 10.66 10.06 10.66 18,046,703 10.516 2.70%
2018-07-19 0 14.84 14.80 14.84 14.66 14.90 3,792,891 56,050,400 14.778 10.37 10.34 10.37 10.24 10.41 5,427,468 10.327 0.00%
2018-07-18 0 14.84 14.82 14.84 14.64 14.92 8,411,231 124,054,908 14.749 10.37 10.36 10.37 10.23 10.43 12,036,119 10.307 3.34%
2018-07-17 0 14.36 14.36 14.38 14.08 14.44 3,929,321 56,324,241 14.334 10.04 10.04 10.05 9.840 10.09 5,622,694 10.017 0.84%
2018-07-16 0 14.24 14.22 14.24 13.98 14.70 3,729,869 52,976,302 14.203 9.951 9.937 9.951 9.770 10.27 5,337,286 9.9257 -0.14%
2018-07-13 0 14.26 14.24 14.28 14.18 14.54 2,266,679 32,468,105 14.324 9.965 9.951 9.979 9.909 10.16 3,243,523 10.010 -0.14%
2018-07-12 0 14.28 14.26 14.28 14.00 14.32 4,571,461 64,855,194 14.187 9.979 9.965 9.979 9.784 10.01 6,541,569 9.9143 0.56%
2018-07-11 0 14.20 14.20 14.22 13.80 14.28 5,511,130 78,101,604 14.172 9.923 9.923 9.937 9.644 9.979 7,886,196 9.9036 -2.34%
2018-07-10 0 14.54 14.52 14.54 14.40 14.62 6,032,598 87,668,856 14.533 10.16 10.15 10.16 10.06 10.22 8,632,395 10.156 0.41%
2018-07-09 0 14.48 14.46 14.48 14.14 14.66 5,514,272 79,844,731 14.480 10.12 10.11 10.12 9.881 10.24 7,890,692 10.119 2.55%
2018-07-06 0 14.12 14.08 14.12 13.80 14.26 4,600,116 64,545,556 14.031 9.868 9.840 9.868 9.644 9.965 6,582,573 9.8055 1.00%
2018-07-05 0 13.98 13.96 13.98 13.86 14.24 5,782,066 80,947,072 14.000 9.770 9.756 9.770 9.686 9.951 8,273,894 9.7834 -0.85%
2018-07-04 0 14.10 14.08 14.10 14.06 14.50 6,459,616 91,994,485 14.242 9.854 9.840 9.854 9.826 10.13 9,243,440 9.9524 -2.62%
2018-07-03 0 14.48 14.48 14.50 13.46 14.56 19,079,569 268,415,915 14.068 10.12 10.12 10.13 9.406 10.18 27,302,063 9.8313 4.78%
2018-06-29 0 13.82 13.78 13.82 13.20 13.88 24,895,371 336,050,434 13.499 9.658 9.630 9.658 9.225 9.700 35,624,232 9.4332 3.91%
2018-06-28 0 13.30 13.28 13.30 13.24 13.84 12,291,693 164,910,680 13.416 9.294 9.280 9.294 9.253 9.672 17,588,897 9.3758 -3.20%
2018-06-27 0 13.74 13.72 13.74 13.66 14.10 3,891,444 53,707,290 13.801 9.602 9.588 9.602 9.546 9.854 5,568,493 9.6449 -2.00%
2018-06-26 0 14.02 14.00 14.02 13.90 14.14 5,555,336 77,708,163 13.988 9.798 9.784 9.798 9.714 9.881 7,949,453 9.7753 -0.71%
2018-06-25 0 14.12 14.10 14.12 14.00 14.30 6,922,681 97,814,386 14.130 9.868 9.854 9.868 9.784 9.993 9,906,066 9.8742 -0.84%
2018-06-22 0 14.24 14.22 14.24 14.00 14.26 6,387,970 90,600,137 14.183 9.951 9.937 9.951 9.784 9.965 9,140,917 9.9115 0.56%
2018-06-21 0 14.16 14.16 14.18 14.10 14.48 8,613,008 122,858,944 14.264 9.895 9.895 9.909 9.854 10.12 12,324,853 9.9684 -1.53%
2018-06-20 0 14.38 14.36 14.38 14.16 14.54 9,640,719 138,307,101 14.346 10.05 10.04 10.05 9.895 10.16 13,795,464 10.026 0.98%
2018-06-19 0 14.24 14.24 14.26 14.04 14.70 13,917,110 199,302,877 14.321 9.951 9.951 9.965 9.812 10.27 19,914,801 10.008 -3.26%
2018-06-15 0 14.72 14.72 14.74 14.68 15.50 13,951,350 208,411,296 14.938 10.29 10.29 10.30 10.26 10.83 19,963,797 10.439 -3.09%
2018-06-14 0 15.94 15.94 15.96 15.88 16.12 12,859,259 205,685,125 15.995 10.62 10.62 10.63 10.58 10.74 19,309,605 10.652 -0.50%
2018-06-13 0 16.02 16.02 16.04 16.02 16.20 4,694,293 75,703,607 16.127 10.67 10.67 10.68 10.67 10.79 7,049,002 10.740 -1.11%
2018-06-12 0 16.20 16.18 16.20 16.02 16.48 15,170,776 246,402,253 16.242 10.79 10.78 10.79 10.67 10.97 22,780,604 10.816 1.89%
2018-06-11 0 15.90 15.88 15.90 15.70 15.96 3,621,155 57,494,000 15.877 10.59 10.58 10.59 10.46 10.63 5,437,566 10.573 1.15%
2018-06-08 0 15.72 15.70 15.72 15.70 15.90 4,754,000 74,963,880 15.769 10.47 10.46 10.47 10.46 10.59 7,138,659 10.501 -0.76%
2018-06-07 0 15.84 15.82 15.84 15.74 15.98 4,745,955 75,036,439 15.811 10.55 10.54 10.55 10.48 10.64 7,126,578 10.529 -0.25%
2018-06-06 0 15.88 15.88 15.90 15.62 16.00 6,209,787 98,821,668 15.914 10.58 10.58 10.59 10.40 10.66 9,324,685 10.598 1.66%
2018-06-05 0 15.62 15.62 15.68 15.52 15.80 9,218,687 144,357,529 15.659 10.40 10.40 10.44 10.34 10.52 13,842,882 10.428 0.00%
2018-06-04 0 15.62 15.62 15.66 15.42 16.00 11,720,742 184,134,091 15.710 10.40 10.40 10.43 10.27 10.66 17,599,995 10.462 -1.14%
2018-06-01 0 15.80 15.80 15.86 15.78 16.06 6,902,931 109,524,466 15.866 10.52 10.52 10.56 10.51 10.70 10,365,517 10.566 -1.62%
2018-05-31 0 16.06 16.04 16.06 15.88 16.14 14,695,770 235,853,325 16.049 10.70 10.68 10.70 10.58 10.75 22,067,330 10.688 2.03%
2018-05-30 0 15.74 15.74 15.78 15.72 16.16 10,013,696 159,074,785 15.886 10.48 10.48 10.51 10.47 10.76 15,036,676 10.579 -2.48%
2018-05-29 0 16.14 16.12 16.14 15.80 16.30 13,045,225 210,722,718 16.153 10.75 10.74 10.75 10.52 10.86 19,588,854 10.757 1.38%
2018-05-28 0 15.92 15.92 15.98 15.92 16.28 10,290,152 166,013,450 16.133 10.60 10.60 10.64 10.60 10.84 15,451,806 10.744 -0.75%
2018-05-25 0 16.04 16.04 16.06 15.78 16.22 9,821,865 157,044,857 15.989 10.68 10.68 10.70 10.51 10.80 14,748,621 10.648 0.50%
2018-05-24 0 15.96 15.94 15.96 15.76 16.04 5,526,379 87,955,234 15.916 10.63 10.62 10.63 10.50 10.68 8,298,472 10.599 0.63%
2018-05-23 0 15.86 15.86 15.90 15.38 16.16 13,964,750 222,173,763 15.910 10.56 10.56 10.59 10.24 10.76 20,969,622 10.595 1.54%
2018-05-21 0 15.62 15.62 15.64 15.44 15.68 4,304,399 67,274,770 15.629 10.40 10.40 10.42 10.28 10.44 6,463,533 10.408 0.90%
2018-05-18 0 15.48 15.48 15.50 15.38 15.54 3,825,844 59,196,142 15.473 10.31 10.31 10.32 10.24 10.35 5,744,929 10.304 0.65%
2018-05-17 0 15.38 15.38 15.40 15.36 15.60 4,839,874 74,595,532 15.413 10.24 10.24 10.26 10.23 10.39 7,267,608 10.264 -0.65%
2018-05-16 0 15.48 15.44 15.48 15.28 15.48 6,398,046 98,420,554 15.383 10.31 10.28 10.31 10.18 10.31 9,607,376 10.244 -0.13%
2018-05-15 0 15.50 15.48 15.50 15.28 15.56 6,610,005 102,039,762 15.437 10.32 10.31 10.32 10.18 10.36 9,925,656 10.280 0.78%
2018-05-14 0 15.38 15.34 15.38 15.06 15.38 7,183,898 109,555,725 15.250 10.24 10.22 10.24 10.03 10.24 10,787,420 10.156 1.99%
2018-05-11 0 15.08 15.06 15.08 14.96 15.12 3,491,666 52,543,582 15.048 10.04 10.03 10.04 9.963 10.07 5,243,124 10.021 0.53%
2018-05-10 0 15.00 15.00 15.06 14.94 15.14 14,419,258 216,374,157 15.006 9.989 9.989 10.03 9.949 10.08 21,652,117 9.9932 0.40%
2018-05-09 0 14.94 14.94 14.96 14.88 15.18 6,884,636 103,132,227 14.980 9.949 9.949 9.963 9.909 10.11 10,338,045 9.9760 -2.23%
2018-05-08 0 15.28 15.24 15.28 15.18 15.36 7,977,350 121,627,704 15.247 10.18 10.15 10.18 10.11 10.23 11,978,877 10.154 0.13%
2018-05-07 0 15.26 15.24 15.26 14.98 15.32 11,537,914 175,320,351 15.195 10.16 10.15 10.16 9.976 10.20 17,325,459 10.119 2.42%
2018-05-04 0 14.90 14.90 14.92 14.74 15.02 7,723,105 115,079,264 14.901 9.923 9.923 9.936 9.816 10.00 11,597,100 9.9231 -0.40%
2018-05-03 0 14.96 14.96 14.98 14.80 15.10 6,222,031 93,208,293 14.980 9.963 9.963 9.976 9.856 10.06 9,343,070 9.9762 -0.93%
2018-05-02 0 15.10 15.10 15.12 14.94 15.20 6,475,094 97,810,834 15.106 10.06 10.06 10.07 9.949 10.12 9,723,072 10.060 -0.13%
2018-04-30 0 15.12 15.10 15.12 14.84 15.26 10,954,492 165,701,874 15.126 10.07 10.06 10.07 9.883 10.16 16,449,386 10.073 1.48%
2018-04-27 0 14.90 14.90 14.92 14.64 15.10 9,931,838 147,745,640 14.876 9.923 9.923 9.936 9.750 10.06 14,913,757 9.9067 1.92%
2018-04-26 0 14.62 14.60 14.62 14.52 14.80 4,279,212 62,445,516 14.593 9.736 9.723 9.736 9.670 9.856 6,425,712 9.7181 0.00%
2018-04-25 0 14.62 14.60 14.62 14.44 14.70 9,595,299 139,334,775 14.521 9.736 9.723 9.736 9.616 9.789 14,408,407 9.6704 2.09%
2018-04-24 0 14.32 14.32 14.34 14.28 14.44 2,720,729 38,970,806 14.324 9.536 9.536 9.550 9.510 9.616 4,085,477 9.5389 0.00%
2018-04-23 0 14.32 14.30 14.32 14.22 14.50 5,547,252 79,378,432 14.310 9.536 9.523 9.536 9.470 9.656 8,329,815 9.5294 -0.83%
2018-04-20 0 14.44 14.42 14.44 14.36 14.66 7,398,933 107,027,209 14.465 9.616 9.603 9.616 9.563 9.763 11,110,319 9.6331 -0.55%
2018-04-19 0 14.52 14.50 14.52 14.30 14.56 8,831,187 127,810,273 14.473 9.670 9.656 9.670 9.523 9.696 13,261,008 9.6381 1.26%
2018-04-18 0 14.34 14.28 14.34 14.10 14.40 12,819,803 182,936,270 14.270 9.550 9.510 9.550 9.390 9.590 19,250,357 9.5030 2.28%
2018-04-17 0 14.02 14.00 14.02 13.96 14.14 7,839,209 110,047,695 14.038 9.337 9.323 9.337 9.297 9.417 11,771,443 9.3487 -0.57%
2018-04-16 0 14.10 14.08 14.10 14.08 14.34 6,626,738 93,596,449 14.124 9.390 9.377 9.390 9.377 9.550 9,950,783 9.4059 -0.56%
2018-04-13 0 14.18 14.18 14.20 14.16 14.30 5,698,114 80,897,768 14.197 9.443 9.443 9.457 9.430 9.523 8,556,351 9.4547 0.28%
2018-04-12 0 14.14 14.14 14.16 14.10 14.26 5,726,546 81,137,953 14.169 9.417 9.417 9.430 9.390 9.496 8,599,045 9.4357 -0.28%
2018-04-11 0 14.18 14.16 14.18 14.08 14.40 8,926,310 126,534,996 14.176 9.443 9.430 9.443 9.377 9.590 13,403,845 9.4402 0.14%
2018-04-10 0 14.16 14.16 14.18 14.12 14.36 8,523,760 121,211,346 14.220 9.430 9.430 9.443 9.403 9.563 12,799,372 9.4701 -0.56%
2018-04-09 0 14.24 14.22 14.24 14.08 14.34 5,791,160 82,416,769 14.232 9.483 9.470 9.483 9.377 9.550 8,696,070 9.4775 0.56%
2018-04-06 0 14.16 14.16 14.18 14.10 14.32 5,958,357 84,382,136 14.162 9.430 9.430 9.443 9.390 9.536 8,947,135 9.4312 0.57%
2018-04-04 0 14.08 14.08 14.10 14.08 14.36 8,733,885 123,856,055 14.181 9.377 9.377 9.390 9.377 9.563 13,114,898 9.4439 -0.85%
2018-04-03 0 14.20 14.20 14.22 14.12 14.30 8,297,312 117,772,084 14.194 9.457 9.457 9.470 9.403 9.523 12,459,335 9.4525 -0.84%
2018-03-29 0 14.32 14.28 14.32 14.12 14.38 10,588,514 150,949,253 14.256 9.536 9.510 9.536 9.403 9.576 15,899,829 9.4938 0.42%
2018-03-28 0 14.26 14.26 14.30 14.24 14.48 6,179,952 88,552,969 14.329 9.496 9.496 9.523 9.483 9.643 9,279,884 9.5425 -0.70%
2018-03-27 0 14.36 14.34 14.36 14.26 14.58 13,371,592 192,538,971 14.399 9.563 9.550 9.563 9.496 9.710 20,078,930 9.5891 0.70%
2018-03-26 0 14.26 14.24 14.26 13.96 14.32 13,869,146 195,920,159 14.126 9.496 9.483 9.496 9.297 9.536 20,826,062 9.4075 -0.97%
2018-03-23 0 14.40 14.38 14.40 14.08 14.48 9,954,891 142,202,880 14.285 9.590 9.576 9.590 9.377 9.643 14,948,374 9.5129 -0.55%
2018-03-22 0 14.48 14.44 14.48 14.42 14.66 10,813,280 157,000,780 14.519 9.643 9.616 9.643 9.603 9.763 16,237,340 9.6691 -0.14%
2018-03-21 0 14.50 14.48 14.50 14.38 14.68 16,274,086 235,461,657 14.469 9.656 9.643 9.656 9.576 9.776 24,437,347 9.6353 0.97%
2018-03-20 0 14.36 14.36 14.38 13.90 14.48 15,821,286 225,512,670 14.254 9.563 9.563 9.576 9.257 9.643 23,757,417 9.4923 2.13%
2018-03-19 0 14.06 14.04 14.06 13.58 14.30 12,944,738 180,947,650 13.979 9.363 9.350 9.363 9.044 9.523 19,437,961 9.3090 1.01%
2018-03-16 0 13.92 13.92 13.96 13.90 14.08 12,405,690 172,993,781 13.945 9.270 9.270 9.297 9.257 9.377 18,628,521 9.2865 -0.43%
2018-03-15 0 13.98 13.98 14.00 13.76 14.10 5,291,476 74,126,595 14.009 9.310 9.310 9.323 9.163 9.390 7,945,739 9.3291 0.72%
2018-03-14 0 13.88 13.88 13.90 13.74 13.94 12,368,642 171,145,835 13.837 9.243 9.243 9.257 9.150 9.283 18,572,889 9.2148 -1.28%
2018-03-13 0 14.06 14.04 14.06 13.92 14.08 4,694,925 65,744,169 14.003 9.363 9.350 9.363 9.270 9.377 7,049,951 9.3255 0.14%
2018-03-12 0 14.04 14.04 14.06 13.92 14.08 5,785,371 81,062,466 14.012 9.350 9.350 9.363 9.270 9.377 8,687,377 9.3311 0.57%
2018-03-09 0 13.96 13.94 13.96 13.78 14.16 7,478,184 104,042,068 13.913 9.297 9.283 9.297 9.177 9.430 11,229,323 9.2652 -0.14%
2018-03-08 0 13.98 13.98 14.00 13.20 14.18 27,302,356 378,761,448 13.873 9.310 9.310 9.323 8.791 9.443 40,997,518 9.2386 5.91%
2018-03-07 0 13.20 13.16 13.20 13.04 13.48 11,312,355 149,020,637 13.173 8.791 8.764 8.791 8.684 8.977 16,986,757 8.7728 -1.79%
2018-03-06 0 13.44 13.42 13.44 13.42 13.70 5,710,022 76,992,477 13.484 8.950 8.937 8.950 8.937 9.124 8,574,232 8.9795 0.00%
2018-03-05 0 13.44 13.42 13.44 13.40 13.76 5,497,382 74,379,304 13.530 8.950 8.937 8.950 8.924 9.163 8,254,929 9.0103 -1.75%
2018-03-02 0 13.68 13.66 13.68 13.40 13.86 7,815,246 106,965,721 13.687 9.110 9.097 9.110 8.924 9.230 11,735,459 9.1147 0.44%
2018-03-01 0 13.62 13.62 13.64 13.42 13.70 4,376,439 59,557,330 13.609 9.070 9.070 9.084 8.937 9.124 6,571,709 9.0627 0.00%
2018-02-28 0 13.62 13.60 13.62 13.36 13.70 6,457,155 87,375,523 13.532 9.070 9.057 9.070 8.897 9.124 9,696,135 9.0114 -0.73%
2018-02-27 0 13.72 13.72 13.74 13.64 13.80 5,143,872 70,575,076 13.720 9.137 9.137 9.150 9.084 9.190 7,724,095 9.1370 0.59%
2018-02-26 0 13.64 13.62 13.64 13.40 13.66 4,516,765 61,366,724 13.586 9.084 9.070 9.084 8.924 9.097 6,782,424 9.0479 1.04%
2018-02-23 0 13.50 13.50 13.52 13.44 13.62 2,362,000 31,956,072 13.529 8.990 8.990 9.004 8.950 9.070 3,546,805 9.0098 0.45%
2018-02-22 0 13.44 13.44 13.46 13.28 13.50 5,877,807 78,765,995 13.401 8.950 8.950 8.964 8.844 8.990 8,826,180 8.9241 -0.74%
2018-02-21 0 13.54 13.54 13.56 13.42 13.62 4,292,154 58,146,890 13.547 9.017 9.017 9.030 8.937 9.070 6,445,146 9.0218 0.15%
2018-02-20 0 13.52 13.48 13.52 13.26 13.60 7,707,910 103,966,320 13.488 9.004 8.977 9.004 8.831 9.057 11,574,283 8.9825 1.81%
2018-02-15 0 13.28 13.28 13.30 13.06 13.34 4,513,228 59,898,129 13.272 8.844 8.844 8.857 8.697 8.884 6,777,113 8.8383 1.68%
2018-02-14 0 13.06 13.04 13.06 12.82 13.08 10,789,160 140,072,739 12.983 8.697 8.684 8.697 8.537 8.711 16,201,121 8.6459 0.93%
2018-02-13 0 12.94 12.94 12.96 12.92 13.12 9,690,448 125,974,967 13.000 8.617 8.617 8.631 8.604 8.737 14,551,283 8.6573 0.00%
2018-02-12 0 12.94 12.92 12.94 12.94 13.28 11,263,142 147,160,736 13.066 8.617 8.604 8.617 8.617 8.844 16,912,858 8.7011 -0.46%
2018-02-09 0 13.00 13.00 13.02 12.96 13.64 27,792,683 363,313,721 13.072 8.657 8.657 8.671 8.631 9.084 41,733,799 8.7055 -4.69%
2018-02-08 0 13.64 13.64 13.66 13.56 13.82 12,480,374 170,200,228 13.637 9.084 9.084 9.097 9.030 9.203 18,740,667 9.0819 0.00%
2018-02-07 0 13.64 13.64 13.66 13.64 14.00 13,281,821 182,787,021 13.762 9.084 9.084 9.097 9.084 9.323 19,944,129 9.1650 -0.87%
2018-02-06 0 13.76 13.76 13.78 13.70 13.90 15,859,882 218,436,837 13.773 9.163 9.163 9.177 9.124 9.257 23,815,374 9.1721 -2.69%
2018-02-05 0 14.14 14.12 14.14 13.92 14.20 11,398,870 160,581,226 14.088 9.417 9.403 9.417 9.270 9.457 17,116,669 9.3816 -0.84%
2018-02-02 0 14.26 14.24 14.26 14.16 14.36 6,951,901 99,075,874 14.252 9.496 9.483 9.496 9.430 9.563 10,439,051 9.4909 -0.28%
2018-02-01 0 14.30 14.30 14.32 14.28 14.68 6,967,958 100,029,770 14.356 9.523 9.523 9.536 9.510 9.776 10,463,162 9.5602 -0.97%
2018-01-31 0 14.44 14.42 14.44 14.40 14.66 11,847,047 171,337,967 14.463 9.616 9.603 9.616 9.590 9.763 17,789,656 9.6313 -1.63%
2018-01-30 0 14.68 14.68 14.70 14.68 15.14 13,885,534 206,371,372 14.862 9.776 9.776 9.789 9.776 10.08 20,850,671 9.8976 -0.94%
2018-01-29 0 14.82 14.82 14.84 14.58 15.04 10,019,508 148,898,714 14.861 9.869 9.869 9.883 9.710 10.02 15,045,404 9.8966 1.37%
2018-01-26 0 14.62 14.62 14.64 14.58 14.70 16,884,950 247,164,264 14.638 9.736 9.736 9.750 9.710 9.789 25,354,627 9.7483 0.14%
2018-01-25 0 14.60 14.60 14.62 14.32 14.68 18,107,058 263,069,008 14.529 9.723 9.723 9.736 9.536 9.776 27,189,758 9.6753 1.53%
2018-01-24 0 14.38 14.38 14.42 14.20 14.44 8,318,204 119,138,059 14.323 9.576 9.576 9.603 9.457 9.616 12,490,707 9.5381 1.13%
2018-01-23 0 14.22 14.20 14.22 14.10 14.36 8,725,679 123,928,008 14.203 9.470 9.457 9.470 9.390 9.563 13,102,576 9.4583 -0.42%
2018-01-22 0 14.28 14.26 14.28 14.24 14.60 6,700,221 95,891,797 14.312 9.510 9.496 9.510 9.483 9.723 10,061,126 9.5309 -1.11%
2018-01-19 0 14.44 14.44 14.46 14.16 14.50 13,903,081 199,430,466 14.344 9.616 9.616 9.630 9.430 9.656 20,877,020 9.5526 1.69%
2018-01-18 0 14.20 14.20 14.22 14.08 14.30 14,739,562 209,870,795 14.239 9.457 9.457 9.470 9.377 9.523 22,133,089 9.4822 0.85%
2018-01-17 0 14.08 14.04 14.08 14.00 14.20 8,190,094 115,101,866 14.054 9.377 9.350 9.377 9.323 9.457 12,298,335 9.3591 -0.42%
2018-01-16 0 14.14 14.14 14.16 14.04 14.22 6,848,876 96,921,401 14.151 9.417 9.417 9.430 9.350 9.470 10,284,348 9.4242 0.86%
2018-01-15 0 14.02 14.02 14.04 14.02 14.26 5,321,822 74,958,801 14.085 9.337 9.337 9.350 9.337 9.496 7,991,307 9.3800 -0.71%
2018-01-12 0 14.12 14.12 14.14 14.04 14.22 9,228,000 129,973,276 14.085 9.403 9.403 9.417 9.350 9.470 13,856,866 9.3797 0.28%
2018-01-11 0 14.08 14.08 14.10 14.02 14.26 9,425,646 132,739,039 14.083 9.377 9.377 9.390 9.337 9.496 14,153,654 9.3784 -0.71%
2018-01-10 0 14.18 14.18 14.20 14.16 14.28 9,790,492 139,047,338 14.202 9.443 9.443 9.457 9.430 9.510 14,701,511 9.4580 -0.14%
2018-01-09 0 14.20 14.20 14.22 14.14 14.36 9,685,673 137,511,373 14.197 9.457 9.457 9.470 9.417 9.563 14,544,113 9.4548 0.00%
2018-01-08 0 14.20 14.20 14.22 14.16 14.50 12,077,185 172,206,644 14.259 9.457 9.457 9.470 9.430 9.656 18,135,234 9.4957 -1.53%
2018-01-05 0 14.42 14.42 14.44 14.34 14.46 5,362,070 77,296,444 14.415 9.603 9.603 9.616 9.550 9.630 8,051,743 9.6000 0.28%
2018-01-04 0 14.38 14.38 14.40 14.38 14.56 9,986,588 144,139,275 14.433 9.576 9.576 9.590 9.576 9.696 14,995,971 9.6119 0.00%
2018-01-03 0 14.38 14.38 14.40 14.32 14.72 8,619,996 124,028,460 14.389 9.576 9.576 9.590 9.536 9.803 12,943,881 9.5820 -1.37%
2018-01-02 0 14.58 14.58 14.60 14.56 14.80 7,678,224 112,407,277 14.640 9.710 9.710 9.723 9.696 9.856 11,529,706 9.7494 0.14%
2017-12-29 0 14.56 14.54 14.56 14.30 14.56 6,383,672 92,495,024 14.489 9.696 9.683 9.696 9.523 9.696 9,585,792 9.6492 0.83%
2017-12-28 0 14.44 14.44 14.46 14.42 14.50 3,055,196 44,180,945 14.461 9.616 9.616 9.630 9.603 9.656 4,587,716 9.6303 0.42%
2017-12-27 0 14.38 14.38 14.40 14.32 14.52 2,721,514 39,241,546 14.419 9.576 9.576 9.590 9.536 9.670 4,086,655 9.6024 0.14%
2017-12-22 0 14.36 14.34 14.36 14.20 14.38 2,741,455 39,239,555 14.313 9.563 9.550 9.563 9.457 9.576 4,116,599 9.5320 0.84%
2017-12-21 0 14.24 14.22 14.24 14.12 14.34 2,160,429 30,803,589 14.258 9.483 9.470 9.483 9.403 9.550 3,244,124 9.4952 0.28%
2017-12-20 0 14.20 14.20 14.24 14.14 14.30 3,075,455 43,753,051 14.227 9.457 9.457 9.483 9.417 9.523 4,618,137 9.4742 0.42%
2017-12-19 0 14.14 14.12 14.14 14.06 14.32 3,428,526 48,575,987 14.168 9.417 9.403 9.417 9.363 9.536 5,148,312 9.4353 0.71%
2017-12-18 0 14.04 14.04 14.06 14.00 14.22 6,383,056 89,817,780 14.071 9.350 9.350 9.363 9.323 9.470 9,584,867 9.3708 -0.71%
2017-12-15 0 14.14 14.14 14.16 14.14 14.56 6,896,944 97,954,967 14.203 9.417 9.417 9.430 9.417 9.696 10,356,527 9.4583 -1.53%
2017-12-14 0 14.36 14.36 14.38 14.20 14.70 6,241,968 90,141,570 14.441 9.563 9.563 9.576 9.457 9.789 9,373,008 9.6171 1.41%
2017-12-13 0 14.16 14.14 14.16 14.10 14.28 4,643,538 65,873,810 14.186 9.430 9.417 9.430 9.390 9.510 6,972,788 9.4473 -0.28%
2017-12-12 0 14.20 14.20 14.22 14.06 14.26 5,495,749 77,870,739 14.169 9.457 9.457 9.470 9.363 9.496 8,252,477 9.4360 0.42%
2017-12-11 0 14.14 14.12 14.14 14.06 14.38 8,104,688 114,809,694 14.166 9.417 9.403 9.417 9.363 9.576 12,170,089 9.4338 0.86%
2017-12-08 0 14.02 14.02 14.04 13.82 14.06 5,800,029 80,838,231 13.938 9.337 9.337 9.350 9.203 9.363 8,709,387 9.2817 0.86%
2017-12-07 0 13.90 13.88 13.90 13.88 14.40 9,595,005 134,378,945 14.005 9.257 9.243 9.257 9.243 9.590 14,407,965 9.3267 -2.25%
2017-12-06 0 14.22 14.20 14.22 14.12 14.70 10,305,605 147,353,047 14.298 9.470 9.457 9.470 9.403 9.789 15,475,010 9.5220 -2.87%
2017-12-05 0 14.64 14.64 14.66 14.48 14.74 2,985,315 43,780,378 14.665 9.750 9.750 9.763 9.643 9.816 4,482,782 9.7663 0.69%
2017-12-04 0 14.54 14.54 14.56 14.42 14.70 4,539,193 65,917,108 14.522 9.683 9.683 9.696 9.603 9.789 6,816,102 9.6708 -0.68%
2017-12-01 0 14.64 14.62 14.64 14.50 14.90 4,393,415 64,053,741 14.580 9.750 9.736 9.750 9.656 9.923 6,597,200 9.7092 -0.41%
2017-11-30 0 14.70 14.68 14.70 14.60 14.88 9,221,729 135,312,527 14.673 9.789 9.776 9.789 9.723 9.909 13,847,450 9.7717 -1.47%
2017-11-29 0 14.92 14.90 14.92 14.82 15.22 4,109,421 61,249,514 14.905 9.936 9.923 9.936 9.869 10.14 6,170,752 9.9258 -0.53%
2017-11-28 0 15.00 14.98 15.00 14.86 15.32 7,199,862 107,718,424 14.961 9.989 9.976 9.989 9.896 10.20 10,811,392 9.9634 -1.32%
2017-11-27 0 15.20 15.20 15.22 15.02 15.38 3,547,178 53,746,530 15.152 10.12 10.12 10.14 10.00 10.24 5,326,482 10.090 -0.78%
2017-11-24 0 15.32 15.28 15.32 15.20 15.48 5,509,978 84,399,596 15.318 10.20 10.18 10.20 10.12 10.31 8,273,844 10.201 -0.13%
2017-11-23 0 15.34 15.34 15.36 15.22 15.44 6,652,952 102,054,069 15.340 10.22 10.22 10.23 10.14 10.28 9,990,146 10.215 0.79%
2017-11-22 0 15.22 15.20 15.22 15.10 15.44 3,292,945 50,106,357 15.216 10.14 10.12 10.14 10.06 10.28 4,944,722 10.133 0.66%
2017-11-21 0 15.12 15.10 15.12 14.90 15.18 4,583,738 68,812,914 15.012 10.07 10.06 10.07 9.923 10.11 6,882,991 9.9975 0.80%
2017-11-20 0 15.00 15.00 15.02 14.88 15.10 4,576,856 68,436,176 14.953 9.989 9.989 10.00 9.909 10.06 6,872,657 9.9577 -0.92%
2017-11-17 0 15.14 15.12 15.14 15.10 15.26 4,275,900 64,773,824 15.149 10.08 10.07 10.08 10.06 10.16 6,420,739 10.088 -0.13%
2017-11-16 0 15.16 15.16 15.18 15.06 15.48 5,543,600 84,059,560 15.163 10.10 10.10 10.11 10.03 10.31 8,324,331 10.098 -1.30%
2017-11-15 0 15.36 15.32 15.36 15.06 15.40 10,639,722 162,489,545 15.272 10.23 10.20 10.23 10.03 10.26 15,976,724 10.170 1.59%
2017-11-14 0 15.12 15.12 15.14 14.82 15.34 4,615,078 69,739,118 15.111 10.07 10.07 10.08 9.869 10.22 6,930,052 10.063 -0.26%
2017-11-13 0 15.16 15.16 15.18 15.04 15.44 6,893,764 104,651,766 15.181 10.10 10.10 10.11 10.02 10.28 10,351,752 10.110 -1.56%
2017-11-10 0 15.40 15.40 15.42 15.32 15.66 7,419,638 114,773,652 15.469 10.26 10.26 10.27 10.20 10.43 11,141,410 10.302 -1.66%
2017-11-09 0 15.66 15.64 15.66 15.42 15.70 8,031,927 125,251,969 15.594 10.43 10.42 10.43 10.27 10.46 12,060,830 10.385 0.38%
2017-11-08 0 15.60 15.60 15.62 14.70 15.78 27,947,320 433,714,444 15.519 10.39 10.39 10.40 9.789 10.51 41,966,004 10.335 6.56%
2017-11-07 0 14.64 14.64 14.68 14.50 14.72 3,363,515 49,286,225 14.653 9.750 9.750 9.776 9.656 9.803 5,050,691 9.7583 0.14%
2017-11-06 0 14.62 14.60 14.62 14.42 14.88 7,208,087 104,960,763 14.562 9.736 9.723 9.736 9.603 9.909 10,823,743 9.6973 -0.81%
2017-11-03 0 14.74 14.74 14.76 14.68 14.88 3,590,002 53,031,144 14.772 9.816 9.816 9.829 9.776 9.909 5,390,787 9.8374 -0.41%
2017-11-02 0 14.80 14.80 14.82 14.68 14.88 4,609,001 68,281,753 14.815 9.856 9.856 9.869 9.776 9.909 6,920,927 9.8660 -0.40%
2017-11-01 0 14.86 14.86 14.88 14.80 15.06 4,854,157 72,282,172 14.891 9.896 9.896 9.909 9.856 10.03 7,289,056 9.9165 -0.93%
2017-10-31 0 15.00 14.98 15.00 14.60 15.08 14,853,766 221,978,100 14.944 9.989 9.976 9.989 9.723 10.04 22,304,579 9.9521 2.04%
2017-10-30 0 14.70 14.68 14.70 14.52 14.76 6,074,707 89,251,874 14.692 9.789 9.776 9.789 9.670 9.829 9,121,847 9.7844 0.14%
2017-10-27 0 14.68 14.68 14.70 14.52 14.80 9,764,815 143,541,886 14.700 9.776 9.776 9.789 9.670 9.856 14,662,954 9.7894 0.96%
2017-10-26 0 14.54 14.54 14.56 14.40 14.60 9,252,969 134,381,154 14.523 9.683 9.683 9.696 9.590 9.723 13,894,360 9.6716 0.14%
2017-10-25 0 14.52 14.52 14.56 14.24 14.72 14,633,288 213,214,578 14.571 9.670 9.670 9.696 9.483 9.803 21,973,506 9.7033 2.83%
2017-10-24 0 14.12 14.12 14.14 14.04 14.26 9,455,412 133,880,818 14.159 9.403 9.403 9.417 9.350 9.496 14,198,351 9.4293 0.86%
2017-10-23 0 14.00 14.00 14.02 13.84 14.10 8,653,651 120,891,775 13.970 9.323 9.323 9.337 9.217 9.390 12,994,418 9.3034 0.57%
2017-10-20 0 13.92 13.90 13.92 13.86 14.00 6,270,070 87,294,030 13.922 9.270 9.257 9.270 9.230 9.323 9,415,206 9.2716 0.43%
2017-10-19 0 13.86 13.84 13.86 13.78 14.10 4,567,501 63,596,998 13.924 9.230 9.217 9.230 9.177 9.390 6,858,610 9.2726 -1.28%
2017-10-18 0 14.04 14.00 14.04 13.96 14.14 6,044,397 84,797,712 14.029 9.350 9.323 9.350 9.297 9.417 9,076,333 9.3427 0.00%
2017-10-17 0 14.04 14.04 14.06 14.00 14.30 4,510,453 63,475,971 14.073 9.350 9.350 9.363 9.323 9.523 6,772,946 9.3720 -1.27%
2017-10-16 0 14.22 14.22 14.24 14.16 14.38 8,180,206 116,491,732 14.241 9.470 9.470 9.483 9.430 9.576 12,283,487 9.4836 0.14%
2017-10-13 0 14.20 14.20 14.22 14.10 14.32 6,780,823 96,332,708 14.207 9.457 9.457 9.470 9.390 9.536 10,182,159 9.4609 -0.25%
2017-10-12 0 14.36 14.34 14.36 14.20 14.38 8,176,339 117,012,648 14.311 9.480 9.467 9.480 9.374 9.493 12,385,493 9.4476 0.28%
2017-10-11 0 14.32 14.32 14.34 14.20 14.40 8,533,032 122,008,487 14.298 9.453 9.453 9.467 9.374 9.506 12,925,811 9.4391 -0.14%
2017-10-10 0 14.34 14.30 14.34 14.20 14.34 7,788,873 111,238,343 14.282 9.467 9.440 9.467 9.374 9.467 11,798,561 9.4281 0.56%
2017-10-09 0 14.26 14.24 14.26 14.18 14.34 5,052,011 72,050,906 14.262 9.414 9.401 9.414 9.361 9.467 7,652,771 9.4150 -0.14%
2017-10-06 0 14.28 14.26 14.28 14.14 14.38 6,060,089 86,547,623 14.282 9.427 9.414 9.427 9.335 9.493 9,179,804 9.4280 0.71%
2017-10-04 0 14.18 14.16 14.18 14.10 14.26 8,532,418 120,782,523 14.156 9.361 9.348 9.361 9.308 9.414 12,924,881 9.3450 0.14%
2017-10-03 0 14.16 14.14 14.16 13.94 14.20 5,882,017 83,168,713 14.140 9.348 9.335 9.348 9.203 9.374 8,910,061 9.3342 0.43%
2017-09-29 0 14.10 14.08 14.10 13.84 14.14 6,397,852 89,769,747 14.031 9.308 9.295 9.308 9.137 9.335 9,691,447 9.2628 2.92%
2017-09-28 0 13.70 13.68 13.70 13.70 13.86 5,560,231 76,511,409 13.761 9.044 9.031 9.044 9.044 9.150 8,422,621 9.0840 -0.87%
2017-09-27 0 13.82 13.82 13.84 13.80 13.98 7,351,642 101,820,589 13.850 9.123 9.123 9.137 9.110 9.229 11,136,245 9.1432 -0.43%
2017-09-26 0 13.88 13.88 13.90 13.82 14.10 4,262,474 59,254,264 13.901 9.163 9.163 9.176 9.123 9.308 6,456,782 9.1771 0.00%
2017-09-25 0 13.88 13.88 13.90 13.80 14.06 6,723,847 93,488,095 13.904 9.163 9.163 9.176 9.110 9.282 10,185,263 9.1788 -0.43%
2017-09-22 0 13.94 13.92 13.94 13.90 14.16 9,740,597 136,239,635 13.987 9.203 9.189 9.203 9.176 9.348 14,755,026 9.2334 -1.55%
2017-09-21 0 14.16 14.14 14.16 14.06 14.40 8,891,300 125,629,808 14.130 9.348 9.335 9.348 9.282 9.506 13,468,514 9.3277 -1.12%
2017-09-20 0 14.32 14.32 14.34 14.32 14.46 7,908,578 113,481,775 14.349 9.453 9.453 9.467 9.453 9.546 11,979,890 9.4727 -1.24%
2017-09-19 0 14.50 14.48 14.50 14.44 14.60 2,097,092 30,397,684 14.495 9.572 9.559 9.572 9.533 9.638 3,176,669 9.5690 0.00%
2017-09-18 0 14.50 14.48 14.50 14.44 14.62 5,099,543 74,012,595 14.514 9.572 9.559 9.572 9.533 9.651 7,724,772 9.5812 0.97%
2017-09-15 0 14.36 14.36 14.38 14.34 14.60 9,917,306 142,571,678 14.376 9.480 9.480 9.493 9.467 9.638 15,022,705 9.4904 -0.97%
2017-09-14 0 14.50 14.48 14.50 14.46 14.58 4,356,747 63,205,141 14.507 9.572 9.559 9.572 9.546 9.625 6,599,587 9.5771 -0.41%
2017-09-13 0 14.56 14.56 14.58 14.52 14.86 3,978,251 58,131,286 14.612 9.612 9.612 9.625 9.585 9.810 6,026,242 9.6464 -1.22%
2017-09-12 0 14.74 14.72 14.74 14.50 14.80 11,489,307 168,531,286 14.669 9.731 9.717 9.731 9.572 9.770 17,403,967 9.6835 1.94%
2017-09-11 0 14.46 14.46 14.48 14.32 14.50 5,487,156 79,225,162 14.438 9.546 9.546 9.559 9.453 9.572 8,311,927 9.5315 1.40%
2017-09-08 0 14.26 14.26 14.28 14.24 14.40 3,800,390 54,420,100 14.320 9.414 9.414 9.427 9.401 9.506 5,756,819 9.4532 -0.14%
2017-09-07 0 14.28 14.28 14.30 14.16 14.38 5,668,705 80,794,129 14.253 9.427 9.427 9.440 9.348 9.493 8,586,937 9.4090 1.42%
2017-09-06 0 14.08 14.08 14.12 14.06 14.24 10,507,063 148,212,104 14.106 9.295 9.295 9.321 9.282 9.401 15,916,067 9.3121 -0.85%
2017-09-05 0 14.20 14.20 14.22 14.20 14.32 2,883,967 41,171,221 14.276 9.374 9.374 9.387 9.374 9.453 4,368,624 9.4243 0.14%
2017-09-04 0 14.18 14.18 14.20 14.16 14.40 4,408,050 62,894,491 14.268 9.361 9.361 9.374 9.348 9.506 6,677,301 9.4191 -1.39%
2017-09-01 0 14.38 14.38 14.40 14.38 14.50 8,391,522 120,997,764 14.419 9.493 9.493 9.506 9.493 9.572 12,711,452 9.5188 0.14%
2017-08-31 0 14.36 14.34 14.36 14.32 14.46 5,582,937 80,153,445 14.357 9.480 9.467 9.480 9.453 9.546 8,457,016 9.4777 0.00%
2017-08-30 0 14.36 14.36 14.38 14.30 14.50 5,813,554 83,579,999 14.377 9.480 9.480 9.493 9.440 9.572 8,806,354 9.4909 0.42%
2017-08-29 0 14.30 14.30 14.32 14.26 14.70 8,715,451 125,677,724 14.420 9.440 9.440 9.453 9.414 9.704 13,202,138 9.5195 -1.11%
2017-08-28 0 14.46 14.46 14.48 14.40 14.82 11,600,242 168,328,146 14.511 9.546 9.546 9.559 9.506 9.783 17,572,011 9.5793 -1.77%
2017-08-25 0 14.72 14.72 14.74 14.66 14.90 15,136,456 223,367,645 14.757 9.717 9.717 9.731 9.678 9.836 22,928,657 9.7419 -1.60%
2017-08-24 0 14.96 14.96 14.98 14.80 15.08 11,286,142 168,212,076 14.904 9.876 9.876 9.889 9.770 9.955 17,096,213 9.8391 0.54%
2017-08-22 0 14.88 14.88 14.90 14.86 15.00 3,869,255 57,694,170 14.911 9.823 9.823 9.836 9.810 9.902 5,861,136 9.8435 0.13%
2017-08-21 0 14.86 14.86 14.88 14.76 14.98 7,520,982 111,831,539 14.869 9.810 9.810 9.823 9.744 9.889 11,392,760 9.8160 -0.13%
2017-08-18 0 14.88 14.88 14.90 14.84 15.20 8,022,694 119,596,752 14.907 9.823 9.823 9.836 9.797 10.03 12,152,752 9.8411 -2.75%
2017-08-17 0 15.30 15.30 15.32 15.16 15.36 8,116,702 124,037,314 15.282 10.10 10.10 10.11 10.01 10.14 12,295,155 10.088 0.00%
2017-08-16 0 15.30 15.28 15.30 15.24 15.50 6,967,884 107,076,062 15.367 10.10 10.09 10.10 10.06 10.23 10,554,929 10.145 -1.03%
2017-08-15 0 15.46 15.46 15.48 14.96 15.56 7,191,435 110,626,300 15.383 10.21 10.21 10.22 9.876 10.27 10,893,564 10.155 2.66%
2017-08-14 0 15.06 15.06 15.08 15.00 15.28 2,977,382 44,999,929 15.114 9.942 9.942 9.955 9.902 10.09 4,510,129 9.9775 1.21%
2017-08-11 0 14.88 14.88 14.90 14.70 15.20 7,445,154 111,780,220 15.014 9.823 9.823 9.836 9.704 10.03 11,277,896 9.9114 -0.93%
2017-08-10 0 15.02 14.98 15.02 14.90 15.24 4,617,739 69,390,463 15.027 9.916 9.889 9.916 9.836 10.06 6,994,937 9.9201 -1.05%
2017-08-09 0 15.18 15.18 15.20 15.18 15.36 6,536,896 99,636,064 15.242 10.02 10.02 10.03 10.02 10.14 9,902,070 10.062 -0.52%
2017-08-08 0 15.26 15.24 15.26 15.12 15.34 5,125,887 78,187,476 15.254 10.07 10.06 10.07 9.982 10.13 7,764,678 10.070 0.39%
2017-08-07 0 15.20 15.18 15.20 15.08 15.34 3,453,521 52,387,260 15.169 10.03 10.02 10.03 9.955 10.13 5,231,383 10.014 0.13%
2017-08-04 0 15.18 15.16 15.18 15.04 15.38 4,831,295 73,657,960 15.246 10.02 10.01 10.02 9.929 10.15 7,318,431 10.065 0.93%
2017-08-03 0 15.04 15.02 15.04 14.92 15.20 5,202,550 78,413,908 15.072 9.929 9.916 9.929 9.850 10.03 7,880,807 9.9500 0.53%
2017-08-02 0 14.96 14.96 14.98 14.90 15.10 4,292,039 64,353,759 14.994 9.876 9.876 9.889 9.836 9.968 6,501,567 9.8982 0.13%
2017-08-01 0 14.94 14.94 14.96 14.80 14.98 6,463,754 96,407,168 14.915 9.863 9.863 9.876 9.770 9.889 9,791,275 9.8462 0.27%
2017-07-31 0 14.90 14.88 14.90 14.72 15.00 4,134,817 61,644,853 14.909 9.836 9.823 9.836 9.717 9.902 6,263,408 9.8421 0.40%
2017-07-28 0 14.84 14.82 14.84 14.60 14.88 5,482,415 80,652,582 14.711 9.797 9.783 9.797 9.638 9.823 8,304,745 9.7116 0.68%
2017-07-27 0 14.74 14.72 14.74 14.40 14.80 12,750,748 187,206,817 14.682 9.731 9.717 9.731 9.506 9.770 19,314,794 9.6924 -3.41%
2017-07-26 0 15.26 15.26 15.28 14.92 15.32 7,312,814 110,913,780 15.167 10.07 10.07 10.09 9.850 10.11 11,077,428 10.013 2.28%
2017-07-25 0 14.92 14.92 14.96 14.86 15.30 6,672,351 100,053,354 14.995 9.850 9.850 9.876 9.810 10.10 10,107,257 9.8992 -1.45%
2017-07-24 0 15.14 15.14 15.18 15.14 15.58 7,630,364 116,369,328 15.251 9.995 9.995 10.02 9.995 10.29 11,558,452 10.068 -2.95%
2017-07-21 0 15.60 15.58 15.60 15.38 15.76 6,007,860 93,810,100 15.615 10.30 10.29 10.30 10.15 10.40 9,100,688 10.308 1.43%
2017-07-20 0 15.38 15.38 15.40 15.34 15.48 3,616,580 55,723,564 15.408 10.15 10.15 10.17 10.13 10.22 5,478,384 10.172 -0.13%
2017-07-19 0 15.40 15.32 15.40 15.26 15.48 3,701,249 56,860,887 15.363 10.17 10.11 10.17 10.07 10.22 5,606,641 10.142 0.79%
2017-07-18 0 15.28 15.24 15.28 15.20 15.42 3,464,677 52,904,054 15.270 10.09 10.06 10.09 10.03 10.18 5,248,282 10.080 -0.52%
2017-07-17 0 15.36 15.36 15.38 15.36 15.60 4,670,288 71,958,663 15.408 10.14 10.14 10.15 10.14 10.30 7,074,538 10.172 0.13%
2017-07-14 0 15.34 15.34 15.36 15.34 15.46 3,333,747 51,256,692 15.375 10.13 10.13 10.14 10.13 10.21 5,049,950 10.150 -0.52%
2017-07-13 0 15.42 15.40 15.42 15.32 15.48 6,148,433 94,691,596 15.401 10.18 10.17 10.18 10.11 10.22 9,313,627 10.167 1.05%
2017-07-12 0 15.26 15.26 15.28 15.14 15.30 7,311,256 111,444,995 15.243 10.07 10.07 10.09 9.995 10.10 11,075,068 10.063 1.19%
2017-07-11 0 15.08 15.06 15.08 14.98 15.16 5,769,081 86,993,222 15.079 9.955 9.942 9.955 9.889 10.01 8,738,986 9.9546 0.13%
2017-07-10 0 15.06 15.02 15.06 14.86 15.14 4,810,428 72,363,711 15.043 9.942 9.916 9.942 9.810 9.995 7,286,822 9.9308 1.62%
2017-07-07 0 14.82 14.82 14.84 14.80 14.94 3,248,816 48,277,803 14.860 9.783 9.783 9.797 9.770 9.863 4,921,296 9.8100 -0.54%
2017-07-06 0 14.90 14.90 14.92 14.80 15.10 5,076,124 75,739,384 14.921 9.836 9.836 9.850 9.770 9.968 7,689,297 9.8500 0.40%
2017-07-05 0 14.84 14.84 14.86 14.68 14.94 5,700,659 84,447,408 14.814 9.797 9.797 9.810 9.691 9.863 8,635,341 9.7793 1.09%
2017-07-04 0 14.68 14.68 14.72 14.68 15.18 8,674,027 128,542,049 14.819 9.691 9.691 9.717 9.691 10.02 13,139,389 9.7830 -3.04%
2017-07-03 0 15.14 15.14 15.16 15.04 15.46 4,280,821 65,076,965 15.202 9.995 9.995 10.01 9.929 10.21 6,484,574 10.036 -1.17%
2017-06-30 0 15.32 15.32 15.34 15.14 15.42 9,028,206 138,221,240 15.310 10.11 10.11 10.13 9.995 10.18 13,675,899 10.107 -1.03%
2017-06-29 0 15.48 15.46 15.48 15.30 15.48 8,765,876 135,185,834 15.422 10.22 10.21 10.22 10.10 10.22 13,278,522 10.181 2.52%
2017-06-28 0 15.10 15.10 15.14 14.92 15.14 5,216,397 78,538,442 15.056 9.968 9.968 9.995 9.850 9.995 7,901,782 9.9393 0.00%
2017-06-27 0 15.10 15.10 15.12 15.04 15.52 5,011,206 76,103,382 15.187 9.968 9.968 9.982 9.929 10.25 7,590,959 10.026 -2.33%
2017-06-26 0 15.46 15.46 15.48 15.38 15.60 6,347,044 98,266,600 15.482 10.21 10.21 10.22 10.15 10.30 9,614,483 10.221 0.26%
2017-06-23 0 15.42 15.38 15.42 15.26 15.50 8,276,343 127,336,568 15.386 10.18 10.15 10.18 10.07 10.23 12,536,979 10.157 1.05%
2017-06-22 0 15.26 15.26 15.28 15.02 15.60 23,075,471 351,520,341 15.234 10.07 10.07 10.09 9.916 10.30 34,954,652 10.056 4.81%
2017-06-21 0 14.56 14.54 14.56 14.34 14.68 9,515,930 138,193,704 14.522 9.612 9.599 9.612 9.467 9.691 14,414,701 9.5870 0.83%
2017-06-20 0 14.44 14.44 14.50 14.30 14.78 11,218,465 162,781,850 14.510 9.533 9.533 9.572 9.440 9.757 16,993,696 9.5790 -2.76%
2017-06-19 0 15.60 15.58 15.60 15.26 15.64 10,807,000 167,917,940 15.538 9.803 9.791 9.803 9.590 9.828 17,197,199 9.7643 2.77%
2017-06-16 0 15.18 15.18 15.24 15.18 15.32 6,923,189 105,368,209 15.220 9.539 9.539 9.577 9.539 9.627 11,016,883 9.5642 0.13%
2017-06-15 0 15.16 15.16 15.22 15.16 15.38 5,977,049 91,097,583 15.241 9.527 9.527 9.564 9.527 9.665 9,511,289 9.5778 -0.39%
2017-06-14 0 15.22 15.22 15.28 15.20 15.48 7,784,033 119,085,565 15.299 9.564 9.564 9.602 9.552 9.728 12,386,746 9.6140 -0.52%
2017-06-13 0 15.30 15.30 15.38 15.30 15.58 8,009,318 123,241,710 15.387 9.615 9.615 9.665 9.615 9.791 12,745,242 9.6696 -0.78%
2017-06-12 0 15.42 15.40 15.42 15.26 15.54 9,499,167 146,369,665 15.409 9.690 9.678 9.690 9.590 9.766 15,116,042 9.6831 -0.77%
2017-06-09 0 15.54 15.50 15.54 15.40 16.24 22,160,273 345,502,493 15.591 9.766 9.740 9.766 9.678 10.21 35,263,683 9.7977 -3.60%
2017-06-08 0 16.12 16.08 16.12 15.98 16.24 5,989,600 96,409,759 16.096 10.13 10.10 10.13 10.04 10.21 9,531,261 10.115 -0.25%
2017-06-07 0 16.16 16.16 16.20 16.00 16.34 8,132,068 131,350,398 16.152 10.16 10.16 10.18 10.05 10.27 12,940,575 10.150 0.50%
2017-06-06 0 16.08 16.06 16.08 15.98 16.20 4,353,338 69,935,782 16.065 10.10 10.09 10.10 10.04 10.18 6,927,475 10.095 0.12%
2017-06-05 0 16.06 16.06 16.08 15.96 16.24 4,439,911 71,433,072 16.089 10.09 10.09 10.10 10.03 10.21 7,065,238 10.110 0.50%
2017-06-02 0 15.98 15.96 15.98 15.82 16.04 7,866,192 125,492,154 15.953 10.04 10.03 10.04 9.942 10.08 12,517,486 10.025 -0.25%
2017-06-01 0 16.02 16.02 16.04 15.82 16.16 6,568,700 105,273,647 16.027 10.07 10.07 10.08 9.942 10.16 10,452,784 10.071 -0.37%
2017-05-31 0 16.08 16.06 16.08 15.82 16.24 9,521,764 152,914,817 16.060 10.10 10.09 10.10 9.942 10.21 15,152,000 10.092 -1.11%
2017-05-29 0 16.26 16.24 16.26 15.50 16.36 13,574,006 219,288,918 16.155 10.22 10.21 10.22 9.740 10.28 21,600,340 10.152 5.72%
2017-05-26 0 15.38 15.36 15.38 15.30 15.48 3,743,701 57,667,780 15.404 9.665 9.652 9.665 9.615 9.728 5,957,358 9.6801 0.00%
2017-05-25 0 15.38 15.36 15.38 15.26 15.46 4,589,964 70,561,220 15.373 9.665 9.652 9.665 9.590 9.715 7,304,018 9.6606 0.65%
2017-05-24 0 15.28 15.26 15.28 15.16 15.38 5,301,711 80,788,762 15.238 9.602 9.590 9.602 9.527 9.665 8,436,622 9.5760 0.53%
2017-05-23 0 15.20 15.18 15.20 15.10 15.46 3,653,592 55,573,104 15.211 9.552 9.539 9.552 9.489 9.715 5,813,968 9.5586 -1.30%
2017-05-22 0 15.40 15.38 15.40 15.28 15.56 4,013,212 61,897,544 15.423 9.678 9.665 9.678 9.602 9.778 6,386,232 9.6923 0.13%
2017-05-19 0 15.38 15.38 15.42 15.16 15.46 6,587,108 101,213,313 15.365 9.665 9.665 9.690 9.527 9.715 10,482,077 9.6558 1.05%
2017-05-18 0 15.22 15.20 15.22 15.16 15.30 5,456,289 83,074,218 15.225 9.564 9.552 9.564 9.527 9.615 8,682,603 9.5679 -0.52%
2017-05-17 0 15.30 15.28 15.30 15.16 15.66 10,649,327 163,104,177 15.316 9.615 9.602 9.615 9.527 9.841 16,946,293 9.6248 -0.78%
2017-05-16 0 15.42 15.42 15.44 14.90 15.48 17,237,209 263,729,120 15.300 9.690 9.690 9.703 9.363 9.728 27,429,602 9.6148 3.49%
2017-05-15 0 14.90 14.88 14.90 14.32 14.92 14,846,959 218,463,570 14.714 9.363 9.351 9.363 8.999 9.376 23,625,993 9.2467 3.19%
2017-05-12 0 14.44 14.44 14.46 14.34 14.66 12,654,830 183,874,512 14.530 9.074 9.074 9.087 9.011 9.213 20,137,654 9.1309 0.42%
2017-05-11 0 14.38 14.38 14.40 14.04 14.44 11,920,363 170,782,384 14.327 9.037 9.037 9.049 8.823 9.074 18,968,895 9.0033 2.71%
2017-05-10 0 14.00 14.00 14.04 14.00 14.44 12,381,672 175,140,283 14.145 8.798 8.798 8.823 8.798 9.074 19,702,977 8.8890 -2.10%
2017-05-09 0 14.30 14.28 14.30 13.66 14.44 18,985,218 268,995,076 14.169 8.986 8.974 8.986 8.584 9.074 30,211,212 8.9038 5.46%
2017-05-08 0 13.56 13.56 13.58 13.52 13.82 7,420,565 100,803,115 13.584 8.521 8.521 8.534 8.496 8.685 11,808,359 8.5366 -1.02%
2017-05-05 0 13.70 13.70 13.72 13.68 13.92 8,682,925 119,122,461 13.719 8.609 8.609 8.622 8.597 8.748 13,817,154 8.6213 -1.58%
2017-05-04 0 13.92 13.90 13.92 13.88 14.06 3,666,565 51,114,199 13.941 8.748 8.735 8.748 8.722 8.836 5,834,612 8.7605 0.00%
2017-05-02 0 13.92 13.92 13.94 13.90 14.10 3,445,541 48,127,262 13.968 8.748 8.748 8.760 8.735 8.861 5,482,896 8.7777 -0.71%
2017-04-28 0 14.02 14.02 14.04 13.98 14.12 1,979,102 27,747,202 14.020 8.810 8.810 8.823 8.785 8.873 3,149,349 8.8105 -0.28%
2017-04-27 0 14.06 14.04 14.06 13.90 14.12 3,923,032 54,994,912 14.019 8.836 8.823 8.836 8.735 8.873 6,242,728 8.8094 -0.28%
2017-04-26 0 14.10 14.06 14.10 13.86 14.10 6,501,422 91,109,393 14.014 8.861 8.836 8.861 8.710 8.861 10,345,725 8.8065 1.44%
2017-04-25 0 13.90 13.86 13.90 13.76 13.92 5,626,603 77,991,394 13.861 8.735 8.710 8.735 8.647 8.748 8,953,624 8.7106 1.02%
2017-04-24 0 13.76 13.76 13.78 13.70 13.96 5,067,366 69,983,735 13.811 8.647 8.647 8.660 8.609 8.773 8,063,709 8.6789 -0.58%
2017-04-21 0 13.84 13.82 13.84 13.78 14.14 5,285,492 73,421,869 13.891 8.697 8.685 8.697 8.660 8.886 8,410,813 8.7295 -0.14%
2017-04-20 0 13.86 13.84 13.86 13.70 13.94 8,659,132 119,304,993 13.778 8.710 8.697 8.710 8.609 8.760 13,779,292 8.6583 0.43%
2017-04-19 0 13.80 13.80 13.82 13.76 13.92 7,107,240 98,330,509 13.835 8.672 8.672 8.685 8.647 8.748 11,309,764 8.6943 -0.72%
2017-04-18 0 13.90 13.90 13.98 13.90 14.56 11,000,004 155,425,365 14.130 8.735 8.735 8.785 8.735 9.150 17,504,326 8.8793 -4.27%
2017-04-13 0 14.52 14.50 14.52 14.24 14.52 9,344,982 134,992,762 14.446 9.125 9.112 9.125 8.949 9.125 14,870,687 9.0778 0.97%
2017-04-12 0 14.38 14.38 14.40 14.26 14.48 7,172,660 102,962,443 14.355 9.037 9.037 9.049 8.961 9.099 11,413,867 9.0208 -0.42%
2017-04-11 0 14.44 14.42 14.44 14.30 14.64 9,577,445 138,239,270 14.434 9.074 9.062 9.074 8.986 9.200 15,240,606 9.0705 0.28%
2017-04-10 0 14.40 14.40 14.42 14.20 14.56 7,518,625 108,060,297 14.372 9.049 9.049 9.062 8.924 9.150 11,964,402 9.0318 1.41%
2017-04-07 0 14.20 14.18 14.20 13.90 14.26 7,795,697 109,972,275 14.107 8.924 8.911 8.924 8.735 8.961 12,405,307 8.8649 0.57%
2017-04-06 0 14.12 14.10 14.12 13.84 14.18 4,441,044 62,537,146 14.082 8.873 8.861 8.873 8.697 8.911 7,067,041 8.8491 0.86%
2017-04-05 0 14.00 13.98 14.00 13.82 14.00 10,727,460 149,444,084 13.931 8.798 8.785 8.798 8.685 8.798 17,070,627 8.7545 -0.85%
2017-04-03 0 14.12 14.12 14.14 13.98 14.20 3,088,380 43,575,203 14.109 8.873 8.873 8.886 8.785 8.924 4,914,545 8.8666 0.71%
2017-03-31 0 14.02 14.02 14.04 13.90 14.08 9,146,265 127,964,205 13.991 8.810 8.810 8.823 8.735 8.848 14,554,468 8.7921 0.00%
2017-03-30 0 14.02 14.02 14.06 13.92 14.24 6,076,927 85,446,423 14.061 8.810 8.810 8.836 8.748 8.949 9,670,225 8.8360 -0.57%
2017-03-29 0 14.10 14.08 14.10 14.00 14.28 4,827,099 68,077,327 14.103 8.861 8.848 8.861 8.798 8.974 7,681,371 8.8627 -0.28%
2017-03-28 0 14.14 14.14 14.18 14.06 14.28 5,223,224 73,790,667 14.127 8.886 8.886 8.911 8.836 8.974 8,311,726 8.8779 0.14%
2017-03-27 0 14.12 14.12 14.14 14.04 14.40 7,437,065 105,540,721 14.191 8.873 8.873 8.886 8.823 9.049 11,834,615 8.9180 -1.53%
2017-03-24 0 14.34 14.34 14.36 14.02 14.70 8,195,536 117,337,307 14.317 9.011 9.011 9.024 8.810 9.238 13,041,571 8.9972 -1.24%
2017-03-23 0 14.52 14.52 14.54 14.44 14.86 6,455,930 94,166,857 14.586 9.125 9.125 9.137 9.074 9.338 10,273,333 9.1661 -0.55%
2017-03-22 0 14.60 14.58 14.60 14.38 14.70 11,305,267 164,401,112 14.542 9.175 9.162 9.175 9.037 9.238 17,990,092 9.1384 -2.93%
2017-03-21 0 15.04 15.02 15.04 14.84 15.10 10,262,120 153,423,595 14.951 9.451 9.439 9.451 9.326 9.489 16,330,130 9.3951 0.80%
2017-03-20 0 14.92 14.90 14.92 14.32 14.92 10,135,189 149,877,315 14.788 9.376 9.363 9.376 8.999 9.376 16,128,145 9.2929 4.04%
2017-03-17 0 14.34 14.32 14.34 14.30 14.50 8,068,363 115,927,607 14.368 9.011 8.999 9.011 8.986 9.112 12,839,201 9.0292 -0.42%
2017-03-16 0 14.40 14.38 14.40 14.16 14.40 8,502,011 121,514,240 14.292 9.049 9.037 9.049 8.898 9.049 13,529,266 8.9816 1.69%
2017-03-15 0 14.16 14.16 14.18 14.06 14.36 7,220,349 102,409,933 14.184 8.898 8.898 8.911 8.836 9.024 11,489,754 8.9132 -0.28%
2017-03-14 0 14.20 14.20 14.24 14.18 14.50 5,842,610 83,537,835 14.298 8.924 8.924 8.949 8.911 9.112 9,297,356 8.9851 -1.11%
2017-03-13 0 14.36 14.34 14.36 14.14 14.40 4,028,654 57,645,854 14.309 9.024 9.011 9.024 8.886 9.049 6,410,804 8.9920 1.41%
2017-03-10 0 14.16 14.14 14.16 14.14 14.44 7,318,154 104,282,919 14.250 8.898 8.886 8.898 8.886 9.074 11,645,392 8.9549 -0.28%
2017-03-09 0 14.20 14.18 14.20 14.10 14.44 3,242,997 46,030,417 14.194 8.924 8.911 8.924 8.861 9.074 5,160,587 8.9196 -1.53%
2017-03-08 0 14.42 14.42 14.46 14.18 14.52 7,640,963 109,923,341 14.386 9.062 9.062 9.087 8.911 9.125 12,159,078 9.0404 -0.14%
2017-03-07 0 14.44 14.42 14.44 14.32 14.58 8,261,208 119,214,762 14.431 9.074 9.062 9.074 8.999 9.162 13,146,075 9.0685 0.56%
2017-03-06 0 14.36 14.36 14.38 14.30 14.60 7,618,106 109,940,272 14.431 9.024 9.024 9.037 8.986 9.175 12,122,706 9.0690 0.84%
2017-03-03 0 14.24 14.24 14.28 14.14 14.36 5,985,913 85,376,124 14.263 8.949 8.949 8.974 8.886 9.024 9,525,394 8.9630 -0.56%
2017-03-02 0 14.32 14.28 14.32 14.22 14.42 6,968,009 99,838,817 14.328 8.999 8.974 8.999 8.936 9.062 11,088,205 9.0041 0.14%
2017-03-01 0 14.30 14.30 14.32 14.14 14.36 5,675,289 81,063,275 14.284 8.986 8.986 8.999 8.886 9.024 9,031,098 8.9760 1.71%
2017-02-28 0 14.06 14.04 14.06 14.02 14.16 6,154,303 86,559,999 14.065 8.836 8.823 8.836 8.810 8.898 9,793,354 8.8386 0.14%
2017-02-27 0 14.04 14.04 14.06 14.02 14.26 4,395,086 62,048,752 14.118 8.823 8.823 8.836 8.810 8.961 6,993,908 8.8718 -1.68%
2017-02-24 0 14.28 14.28 14.30 14.22 14.38 4,314,959 61,661,729 14.290 8.974 8.974 8.986 8.936 9.037 6,866,402 8.9802 0.28%
2017-02-23 0 14.24 14.22 14.24 14.20 14.48 5,128,738 73,321,184 14.296 8.949 8.936 8.949 8.924 9.099 8,161,370 8.9839 -1.52%
2017-02-22 0 14.46 14.44 14.46 14.20 14.50 4,596,389 66,231,778 14.410 9.087 9.074 9.087 8.924 9.112 7,314,242 9.0552 1.54%
2017-02-21 0 14.24 14.24 14.26 14.20 14.46 3,066,008 43,770,104 14.276 8.949 8.949 8.961 8.924 9.087 4,878,944 8.9712 -0.97%
2017-02-20 0 14.38 14.36 14.38 14.20 14.44 2,450,798 35,217,346 14.370 9.037 9.024 9.037 8.924 9.074 3,899,959 9.0302 0.70%
2017-02-17 0 14.28 14.24 14.28 14.16 14.48 4,024,416 57,320,590 14.243 8.974 8.949 8.974 8.898 9.099 6,404,060 8.9507 -0.97%
2017-02-16 0 14.42 14.40 14.42 14.10 14.46 8,327,745 119,321,413 14.328 9.062 9.049 9.062 8.861 9.087 13,251,956 9.0041 1.26%
2017-02-15 0 14.24 14.24 14.26 14.14 14.38 10,201,481 145,458,452 14.259 8.949 8.949 8.961 8.886 9.037 16,233,635 8.9603 0.85%
2017-02-14 0 14.12 14.12 14.14 13.94 14.18 10,031,569 141,543,253 14.110 8.873 8.873 8.886 8.760 8.911 15,963,254 8.8668 1.29%
2017-02-13 0 13.94 13.94 13.96 13.66 14.10 12,375,580 173,152,833 13.992 8.760 8.760 8.773 8.584 8.861 19,693,283 8.7925 2.05%
2017-02-10 0 13.66 13.64 13.66 13.58 13.70 5,399,984 73,723,092 13.653 8.584 8.572 8.584 8.534 8.609 8,593,004 8.5794 1.04%
2017-02-09 0 13.52 13.52 13.54 13.34 13.62 6,821,991 92,235,363 13.520 8.496 8.496 8.509 8.383 8.559 10,855,847 8.4964 0.15%
2017-02-08 0 13.50 13.48 13.50 13.30 13.54 4,565,099 61,551,159 13.483 8.484 8.471 8.484 8.358 8.509 7,264,450 8.4729 1.05%
2017-02-07 0 13.36 13.34 13.36 13.28 13.42 5,210,174 69,499,619 13.339 8.396 8.383 8.396 8.345 8.433 8,290,959 8.3826 0.30%
2017-02-06 0 13.32 13.30 13.32 13.18 13.38 5,476,063 72,813,790 13.297 8.371 8.358 8.371 8.283 8.408 8,714,069 8.3559 1.37%
2017-02-03 0 13.14 13.12 13.14 13.06 13.34 7,575,609 99,675,910 13.158 8.257 8.245 8.257 8.207 8.383 12,055,080 8.2684 -0.90%
2017-02-02 0 13.26 13.26 13.32 13.26 13.60 5,052,516 67,355,599 13.331 8.333 8.333 8.371 8.333 8.546 8,040,078 8.3775 0.00%
2017-02-01 0 13.26 13.26 13.30 13.20 13.68 6,092,215 80,966,038 13.290 8.333 8.333 8.358 8.295 8.597 9,694,553 8.3517 -1.19%
2017-01-27 0 13.42 13.42 13.44 13.42 13.60 2,272,672 30,614,090 13.471 8.433 8.433 8.446 8.433 8.546 3,616,507 8.4651 -0.30%
2017-01-26 0 13.46 13.46 13.48 13.26 13.56 4,846,000 64,997,524 13.413 8.458 8.458 8.471 8.333 8.521 7,711,449 8.4287 1.05%
2017-01-25 0 13.32 13.30 13.32 13.12 13.54 6,352,240 84,533,818 13.308 8.371 8.358 8.371 8.245 8.509 10,108,331 8.3628 -0.89%
2017-01-24 0 13.44 13.44 13.46 13.40 13.68 3,008,617 40,649,221 13.511 8.446 8.446 8.458 8.421 8.597 4,787,618 8.4905 -0.59%
2017-01-23 0 13.52 13.52 13.56 13.48 13.70 2,335,244 31,752,187 13.597 8.496 8.496 8.521 8.471 8.609 3,716,078 8.5445 0.45%
2017-01-20 0 13.46 13.46 13.48 13.46 13.70 2,749,121 37,160,761 13.517 8.458 8.458 8.471 8.458 8.609 4,374,681 8.4945 -1.61%
2017-01-19 0 13.68 13.66 13.68 13.42 13.68 4,760,128 64,903,649 13.635 8.597 8.584 8.597 8.433 8.597 7,574,800 8.5684 1.03%
2017-01-18 0 13.54 13.52 13.54 13.38 13.60 6,307,814 85,289,921 13.521 8.509 8.496 8.509 8.408 8.546 10,037,636 8.4970 0.89%
2017-01-17 0 13.42 13.42 13.44 13.24 13.50 10,099,359 135,464,950 13.413 8.433 8.433 8.446 8.320 8.484 16,071,128 8.4291 1.51%
2017-01-16 0 13.22 13.22 13.24 13.18 13.48 7,116,399 94,265,968 13.246 8.308 8.308 8.320 8.283 8.471 11,324,339 8.3242 -1.34%
2017-01-13 0 13.40 13.38 13.40 13.18 13.40 10,020,316 133,278,940 13.301 8.421 8.408 8.421 8.283 8.421 15,945,347 8.3585 2.13%
2017-01-12 0 13.12 13.10 13.12 12.94 13.14 11,474,208 150,207,638 13.091 8.245 8.232 8.245 8.132 8.257 18,258,928 8.2265 1.71%
2017-01-11 0 12.90 12.88 12.90 12.68 12.98 8,571,718 110,430,713 12.883 8.107 8.094 8.107 7.968 8.157 13,640,190 8.0960 1.57%
2017-01-10 0 12.70 12.68 12.70 12.42 12.76 7,631,048 96,339,358 12.625 7.981 7.968 7.981 7.805 8.019 12,143,301 7.9335 2.42%
2017-01-09 0 12.40 12.40 12.42 12.26 12.50 5,422,021 67,131,826 12.381 7.792 7.792 7.805 7.704 7.855 8,628,072 7.7806 0.81%
2017-01-06 0 12.30 12.30 12.34 12.28 12.40 3,481,065 42,935,468 12.334 7.730 7.730 7.755 7.717 7.792 5,539,425 7.7509 -0.81%
2017-01-05 0 12.40 12.34 12.40 12.22 12.42 6,558,592 80,798,988 12.320 7.792 7.755 7.792 7.679 7.805 10,436,699 7.7418 0.32%
2017-01-04 0 12.36 12.32 12.36 12.22 12.42 3,319,557 40,935,121 12.332 7.767 7.742 7.767 7.679 7.805 5,282,417 7.7493 0.49%
2017-01-03 0 12.30 12.28 12.30 12.22 12.40 3,226,488 39,665,891 12.294 7.730 7.717 7.730 7.679 7.792 5,134,316 7.7256 -0.16%
2016-12-30 0 12.32 12.28 12.32 12.24 12.40 3,622,557 44,626,710 12.319 7.742 7.717 7.742 7.692 7.792 5,764,582 7.7415 0.82%
2016-12-29 0 12.22 12.22 12.24 11.90 12.28 4,808,515 58,673,398 12.202 7.679 7.679 7.692 7.478 7.717 7,651,799 7.6679 1.50%
2016-12-28 0 12.04 12.02 12.04 11.86 12.16 6,478,939 77,659,970 11.987 7.566 7.554 7.566 7.453 7.642 10,309,947 7.5325 0.17%
2016-12-23 0 12.02 12.02 12.04 12.02 12.20 3,068,044 36,977,984 12.053 7.554 7.554 7.566 7.554 7.667 4,882,184 7.5741 -0.83%
2016-12-22 0 12.12 12.12 12.16 12.10 12.32 4,581,149 55,752,004 12.170 7.616 7.616 7.642 7.604 7.742 7,289,991 7.6477 -1.30%
2016-12-21 0 12.28 12.28 12.30 12.18 12.36 3,339,492 41,067,102 12.297 7.717 7.717 7.730 7.654 7.767 5,314,140 7.7279 0.16%
2016-12-20 0 12.26 12.26 12.30 12.20 12.36 2,746,863 33,751,623 12.287 7.704 7.704 7.730 7.667 7.767 4,371,088 7.7216 0.33%
2016-12-19 0 12.22 12.22 12.26 12.14 12.40 5,398,243 66,347,337 12.291 7.679 7.679 7.704 7.629 7.792 8,590,234 7.7236 -0.81%
2016-12-16 0 12.32 12.30 12.32 12.10 12.34 9,994,899 122,624,655 12.269 7.742 7.730 7.742 7.604 7.755 15,904,901 7.7099 1.48%
2016-12-15 0 12.14 12.12 12.14 12.02 12.38 6,496,959 78,915,578 12.147 7.629 7.616 7.629 7.554 7.780 10,338,623 7.6331 -1.46%
2016-12-14 0 12.32 12.32 12.36 12.32 12.52 6,137,300 76,102,216 12.400 7.742 7.742 7.767 7.742 7.868 9,766,297 7.7923 -1.12%
2016-12-13 0 12.46 12.42 12.46 12.36 12.58 5,990,216 74,453,986 12.429 7.830 7.805 7.830 7.767 7.905 9,532,242 7.8108 0.32%
2016-12-12 0 12.42 12.42 12.44 12.40 12.72 6,516,873 81,483,623 12.504 7.805 7.805 7.817 7.792 7.993 10,370,312 7.8574 -1.58%
2016-12-09 0 12.62 12.60 12.62 12.38 12.86 10,148,414 128,686,883 12.681 7.931 7.918 7.931 7.780 8.081 16,149,190 7.9686 -1.71%
2016-12-08 0 12.84 12.80 12.84 12.74 12.92 9,320,152 119,589,805 12.831 8.069 8.044 8.069 8.006 8.119 14,831,175 8.0634 0.00%
2016-12-07 0 12.84 12.82 12.84 12.74 12.88 5,609,792 71,922,182 12.821 8.069 8.056 8.069 8.006 8.094 8,926,872 8.0568 0.63%
2016-12-06 0 12.76 12.76 12.78 12.62 12.82 9,362,129 118,875,579 12.698 8.019 8.019 8.031 7.931 8.056 14,897,973 7.9793 1.43%
2016-12-05 0 12.58 12.58 12.64 12.54 12.84 14,384,889 183,245,724 12.739 7.905 7.905 7.943 7.880 8.069 22,890,700 8.0052 -1.72%
2016-12-02 0 12.80 12.80 12.82 12.76 12.86 3,662,016 46,917,732 12.812 8.044 8.044 8.056 8.019 8.081 5,827,373 8.0513 -0.62%
2016-12-01 0 12.88 12.84 12.88 12.70 12.88 7,285,180 93,257,865 12.801 8.094 8.069 8.094 7.981 8.094 11,592,920 8.0444 0.94%
2016-11-30 0 12.76 12.76 12.78 12.76 12.98 15,339,385 197,008,315 12.843 8.019 8.019 8.031 8.019 8.157 24,409,591 8.0709 -1.09%
2016-11-29 0 12.90 12.90 12.92 12.70 13.04 17,927,006 231,673,264 12.923 8.107 8.107 8.119 7.981 8.195 28,527,277 8.1211 0.31%
2016-11-28 0 12.86 12.84 12.86 12.70 12.92 5,572,982 71,480,102 12.826 8.081 8.069 8.081 7.981 8.119 8,868,296 8.0602 1.26%
2016-11-25 0 12.70 12.70 12.74 12.66 12.78 2,919,385 37,149,283 12.725 7.981 7.981 8.006 7.956 8.031 4,645,623 7.9966 -0.63%
2016-11-24 0 12.78 12.76 12.78 12.74 12.88 1,400,300 17,923,598 12.800 8.031 8.019 8.031 8.006 8.094 2,228,300 8.0436 -0.16%
2016-11-23 0 12.80 12.78 12.80 12.74 12.90 4,791,657 61,360,528 12.806 8.044 8.031 8.044 8.006 8.107 7,624,972 8.0473 -0.93%
2016-11-22 0 12.92 12.92 12.94 12.62 13.00 3,417,938 44,118,116 12.908 8.119 8.119 8.132 7.931 8.169 5,438,971 8.1115 2.38%
2016-11-21 0 12.62 12.62 12.64 12.56 12.90 4,780,679 60,440,025 12.643 7.931 7.931 7.943 7.893 8.107 7,607,503 7.9448 -1.71%
2016-11-18 0 12.84 12.82 12.84 12.60 12.88 3,476,145 44,421,377 12.779 8.069 8.056 8.069 7.918 8.094 5,531,596 8.0305 0.78%
2016-11-17 0 12.74 12.72 12.74 12.68 12.86 2,711,259 34,587,379 12.757 8.006 7.993 8.006 7.968 8.081 4,314,431 8.0167 -0.78%
2016-11-16 0 12.84 12.80 12.84 12.66 12.90 3,717,167 47,468,337 12.770 8.069 8.044 8.069 7.956 8.107 5,915,135 8.0249 0.94%
2016-11-15 0 12.72 12.72 12.80 12.60 12.90 3,688,542 47,136,174 12.779 7.993 7.993 8.044 7.918 8.107 5,869,584 8.0306 0.63%
2016-11-14 0 12.64 12.64 12.68 12.52 12.76 4,069,200 51,445,080 12.643 7.943 7.943 7.968 7.868 8.019 6,475,325 7.9448 -1.25%
2016-11-11 0 12.80 12.76 12.80 12.66 13.24 11,213,476 143,578,864 12.804 8.044 8.019 8.044 7.956 8.320 17,844,025 8.0463 -2.74%
2016-11-10 0 13.16 13.16 13.18 13.16 13.30 2,527,786 33,389,826 13.209 8.270 8.270 8.283 8.270 8.358 4,022,470 8.3008 0.61%
2016-11-09 0 13.08 13.06 13.08 12.76 13.38 9,623,651 124,995,267 12.988 8.220 8.207 8.220 8.019 8.408 15,314,133 8.1621 -1.65%
2016-11-08 0 13.30 13.28 13.30 13.16 13.34 2,917,759 38,661,236 13.250 8.358 8.345 8.358 8.270 8.383 4,643,035 8.3267 0.30%
2016-11-07 0 13.26 13.26 13.30 13.16 13.38 3,585,981 47,612,030 13.277 8.333 8.333 8.358 8.270 8.408 5,706,378 8.3437 1.07%
2016-11-04 0 13.12 13.10 13.12 12.90 13.14 2,325,803 30,396,196 13.069 8.245 8.232 8.245 8.107 8.257 3,701,055 8.2128 0.46%
2016-11-03 0 13.06 13.06 13.08 13.04 13.36 4,259,486 56,021,408 13.152 8.207 8.207 8.220 8.195 8.396 6,778,128 8.2650 -0.31%
2016-11-02 0 13.10 13.08 13.10 13.06 13.32 2,904,754 38,181,092 13.144 8.232 8.220 8.232 8.207 8.371 4,622,340 8.2601 -1.21%
2016-11-01 0 13.26 13.26 13.28 13.10 13.46 5,921,108 78,937,372 13.332 8.333 8.333 8.345 8.232 8.458 9,422,270 8.3777 0.61%
2016-10-31 0 13.18 13.18 13.24 12.72 13.38 6,096,625 80,489,606 13.202 8.283 8.283 8.320 7.993 8.408 9,701,570 8.2966 1.54%
2016-10-28 0 12.98 12.98 13.00 12.94 13.40 9,131,770 119,386,209 13.074 8.157 8.157 8.169 8.132 8.421 14,531,402 8.2157 -3.42%
2016-10-27 0 13.44 13.42 13.44 13.20 13.52 5,066,000 67,991,556 13.421 8.446 8.433 8.446 8.295 8.496 8,061,535 8.4341 -0.15%
2016-10-26 0 13.46 13.42 13.46 13.40 13.64 4,218,000 56,994,500 13.512 8.458 8.433 8.458 8.421 8.572 6,712,111 8.4913 0.00%
2016-10-25 0 13.46 13.46 13.48 13.40 13.58 4,521,164 61,046,479 13.502 8.458 8.458 8.471 8.421 8.534 7,194,536 8.4851 -0.30%
2016-10-24 0 13.50 13.48 13.50 13.30 13.76 9,128,000 123,103,720 13.486 8.484 8.471 8.484 8.358 8.647 14,525,403 8.4751 -1.89%
2016-10-20 0 13.76 13.70 13.76 13.56 13.76 4,723,977 64,759,423 13.709 8.647 8.609 8.647 8.521 8.647 7,517,273 8.6147 1.93%
2016-10-19 0 13.50 13.48 13.50 13.48 13.70 3,242,000 43,944,660 13.555 8.484 8.471 8.484 8.471 8.609 5,159,000 8.5181 -1.46%
2016-10-18 0 13.70 13.68 13.70 13.56 13.76 3,097,000 42,377,960 13.684 8.609 8.597 8.609 8.521 8.647 4,928,262 8.5990 0.59%
2016-10-17 0 13.62 13.60 13.62 13.48 13.70 3,913,033 53,156,573 13.585 8.559 8.546 8.559 8.471 8.609 6,226,817 8.5367 0.15%
2016-10-14 0 13.60 13.60 13.62 13.50 13.66 5,537,234 74,979,240 13.541 8.546 8.546 8.559 8.484 8.584 8,811,411 8.5093 0.74%
2016-10-13 0 13.50 13.48 13.50 13.28 13.56 7,762,952 104,567,716 13.470 8.484 8.471 8.484 8.345 8.521 12,353,200 8.4648 1.81%
2016-10-12 0 13.26 13.24 13.26 13.22 13.46 7,459,023 99,220,610 13.302 8.333 8.320 8.333 8.308 8.458 11,869,557 8.3593 -1.92%
2016-10-11 0 13.52 13.50 13.52 13.40 14.08 8,925,366 121,520,677 13.615 8.496 8.484 8.496 8.421 8.848 14,202,951 8.5560 -2.03%
2016-10-07 0 13.80 13.80 13.82 13.60 14.00 4,748,573 65,342,800 13.761 8.672 8.672 8.685 8.546 8.798 7,556,413 8.6473 -0.86%
2016-10-06 0 13.92 13.90 13.92 13.64 13.92 4,512,279 62,385,818 13.826 8.748 8.735 8.748 8.572 8.748 7,180,398 8.6884 1.02%
2016-10-05 0 13.78 13.76 13.78 13.48 13.78 2,708,042 37,094,281 13.698 8.660 8.647 8.660 8.471 8.660 4,309,312 8.6079 0.73%
2016-10-04 0 13.68 13.68 13.70 13.46 13.70 4,067,224 55,322,003 13.602 8.597 8.597 8.609 8.458 8.609 6,472,181 8.5477 1.63%
2016-10-03 0 13.46 13.44 13.46 13.42 13.70 4,533,244 61,267,786 13.515 8.458 8.446 8.458 8.433 8.609 7,213,759 8.4932 0.75%
2016-09-30 0 13.36 13.36 13.38 13.32 13.58 9,101,232 122,192,664 13.426 8.396 8.396 8.408 8.371 8.534 14,482,807 8.4371 -2.20%
2016-09-29 0 13.66 13.66 13.68 13.62 13.88 3,792,258 51,975,889 13.706 8.584 8.584 8.597 8.559 8.722 6,034,627 8.6129 -0.73%
2016-09-28 0 13.76 13.76 13.78 13.58 13.92 5,110,981 70,010,725 13.698 8.647 8.647 8.660 8.534 8.748 8,133,113 8.6081 -0.58%
2016-09-27 0 13.84 13.82 13.84 13.62 13.90 6,107,279 84,130,754 13.776 8.697 8.685 8.697 8.559 8.735 9,718,524 8.6567 0.58%
2016-09-26 0 13.76 13.76 13.78 13.74 13.98 5,343,513 73,735,860 13.799 8.647 8.647 8.660 8.634 8.785 8,503,142 8.6716 -1.15%
2016-09-23 0 13.92 13.92 13.96 13.86 14.24 6,026,680 84,417,658 14.007 8.748 8.748 8.773 8.710 8.949 9,590,267 8.8024 -1.83%
2016-09-22 0 14.18 14.14 14.18 14.02 14.40 5,277,766 75,022,472 14.215 8.911 8.886 8.911 8.810 9.049 8,398,519 8.9328 0.14%
2016-09-21 0 14.16 14.16 14.20 14.08 14.28 5,601,280 79,362,472 14.169 8.898 8.898 8.924 8.848 8.974 8,913,327 8.9038 -0.94%
2016-09-20 0 14.42 14.36 14.42 14.18 14.44 4,713,882 67,500,248 14.320 8.983 8.946 8.983 8.834 8.996 7,566,802 8.9206 0.00%
2016-09-19 0 14.42 14.40 14.42 14.24 14.52 5,082,111 73,232,034 14.410 8.983 8.971 8.983 8.871 9.046 8,157,889 8.9768 1.41%
2016-09-15 0 14.22 14.22 14.24 14.02 14.28 5,041,149 71,570,539 14.197 8.859 8.859 8.871 8.734 8.896 8,092,136 8.8445 1.14%
2016-09-14 0 14.06 14.06 14.16 14.02 14.34 5,962,055 84,385,594 14.154 8.759 8.759 8.821 8.734 8.933 9,570,390 8.8174 -0.28%
2016-09-13 0 14.10 14.08 14.10 14.02 14.34 6,610,416 93,715,385 14.177 8.784 8.771 8.784 8.734 8.933 10,611,150 8.8318 0.14%
2016-09-12 0 14.08 14.08 14.12 14.08 14.40 7,483,719 106,016,623 14.166 8.771 8.771 8.796 8.771 8.971 12,012,990 8.8252 -4.22%
2016-09-09 0 14.70 14.68 14.70 14.18 14.80 12,059,159 176,176,161 14.609 9.158 9.145 9.158 8.834 9.220 19,357,563 9.1012 3.09%
2016-09-08 0 14.26 14.24 14.26 14.02 14.26 4,840,894 68,528,796 14.156 8.884 8.871 8.884 8.734 8.884 7,770,684 8.8189 0.56%
2016-09-07 0 14.18 14.12 14.18 14.06 14.34 3,173,908 44,915,021 14.151 8.834 8.796 8.834 8.759 8.933 5,094,810 8.8158 -0.42%
2016-09-06 0 14.24 14.22 14.24 13.96 14.28 5,619,648 79,625,579 14.169 8.871 8.859 8.871 8.697 8.896 9,020,753 8.8269 1.86%
2016-09-05 0 13.98 13.98 14.02 13.94 14.18 4,426,000 62,309,640 14.078 8.709 8.709 8.734 8.684 8.834 7,104,689 8.7702 0.58%
2016-09-02 0 13.90 13.88 13.90 13.76 14.10 12,272,542 170,130,329 13.863 8.659 8.647 8.659 8.572 8.784 19,700,089 8.6360 0.72%
2016-09-01 0 13.80 13.78 13.80 13.36 13.80 9,783,871 133,448,061 13.640 8.597 8.585 8.597 8.323 8.597 15,705,233 8.4970 2.99%
2016-08-31 0 13.40 13.38 13.40 13.36 13.54 9,163,502 122,963,214 13.419 8.348 8.335 8.348 8.323 8.435 14,709,406 8.3595 -0.74%
2016-08-30 0 13.50 13.48 13.50 13.30 13.56 5,009,233 67,313,036 13.438 8.410 8.398 8.410 8.285 8.447 8,040,904 8.3713 0.75%
2016-08-29 0 13.40 13.40 13.42 13.34 13.60 5,514,571 73,885,411 13.398 8.348 8.348 8.360 8.310 8.472 8,852,081 8.3467 -1.33%
2016-08-26 0 13.58 13.56 13.60 13.26 13.72 8,406,111 113,860,000 13.545 8.460 8.447 8.472 8.261 8.547 13,493,629 8.4381 2.41%
2016-08-25 0 13.26 13.24 13.26 13.10 13.46 7,766,500 102,553,028 13.205 8.261 8.248 8.261 8.161 8.385 12,466,915 8.2260 -0.90%
2016-08-24 0 13.38 13.38 13.40 13.32 13.62 5,741,720 76,938,948 13.400 8.335 8.335 8.348 8.298 8.485 9,216,705 8.3478 -0.15%
2016-08-23 0 13.40 13.38 13.40 13.36 13.58 4,479,376 60,108,401 13.419 8.348 8.335 8.348 8.323 8.460 7,190,369 8.3596 -0.74%
2016-08-22 0 13.50 13.48 13.50 13.38 13.90 7,639,200 102,971,122 13.479 8.410 8.398 8.410 8.335 8.659 12,262,571 8.3972 -2.32%
2016-08-19 0 13.82 13.82 13.84 13.56 14.20 20,483,337 284,268,908 13.878 8.609 8.609 8.622 8.447 8.846 32,880,194 8.6456 1.32%
2016-08-18 0 13.64 13.62 13.64 13.38 13.66 17,683,000 239,627,650 13.551 8.497 8.485 8.497 8.335 8.510 28,385,046 8.4420 1.34%
2016-08-17 0 13.46 13.40 13.46 13.18 13.62 11,986,852 161,064,125 13.437 8.385 8.348 8.385 8.211 8.485 19,241,495 8.3707 2.44%
2016-08-16 0 13.14 13.14 13.18 13.10 13.48 5,755,126 75,961,904 13.199 8.186 8.186 8.211 8.161 8.398 9,238,224 8.2226 -0.30%
2016-08-15 0 13.18 13.14 13.18 13.10 13.24 6,858,198 90,186,332 13.150 8.211 8.186 8.211 8.161 8.248 11,008,894 8.1921 -0.60%
2016-08-12 0 13.26 13.24 13.26 12.56 13.26 12,161,881 158,849,792 13.061 8.261 8.248 8.261 7.824 8.261 19,522,454 8.1368 5.24%
2016-08-11 0 12.60 12.60 12.62 12.46 12.70 5,057,135 63,639,614 12.584 7.849 7.849 7.862 7.762 7.912 8,117,797 7.8395 0.48%
2016-08-10 0 12.54 12.52 12.54 12.40 12.62 3,425,325 42,870,486 12.516 7.812 7.800 7.812 7.725 7.862 5,498,389 7.7969 0.16%
2016-08-09 0 12.52 12.50 12.52 12.48 12.72 5,878,853 73,596,330 12.519 7.800 7.787 7.800 7.775 7.924 9,436,833 7.7988 -0.63%
2016-08-08 0 12.60 12.58 12.60 12.42 12.60 4,021,987 50,395,840 12.530 7.849 7.837 7.849 7.737 7.849 6,456,161 7.8059 2.27%
2016-08-05 0 12.32 12.30 12.32 12.28 12.40 4,492,000 55,373,680 12.327 7.675 7.663 7.675 7.650 7.725 7,210,633 7.6794 0.33%
2016-08-04 0 12.28 12.24 12.28 12.26 12.50 4,174,786 51,316,450 12.292 7.650 7.625 7.650 7.638 7.787 6,701,436 7.6575 -0.16%
2016-08-03 0 12.30 12.28 12.30 12.22 12.52 8,469,211 104,141,637 12.297 7.663 7.650 7.663 7.613 7.800 13,594,919 7.6603 -2.38%
2016-08-01 0 12.60 12.60 12.62 12.44 12.64 9,546,138 119,841,382 12.554 7.849 7.849 7.862 7.750 7.874 15,323,620 7.8207 1.94%
2016-07-29 0 12.36 12.28 12.36 12.24 12.48 7,371,926 90,938,374 12.336 7.700 7.650 7.700 7.625 7.775 11,833,538 7.6848 -0.96%
2016-07-28 0 12.48 12.46 12.48 12.14 12.48 12,868,483 158,932,346 12.351 7.775 7.762 7.775 7.563 7.775 20,656,703 7.6940 2.46%
2016-07-27 0 12.18 12.14 12.18 12.00 12.24 11,641,776 140,963,660 12.108 7.588 7.563 7.588 7.476 7.625 18,687,573 7.5432 1.00%
2016-07-26 0 12.06 12.06 12.08 11.60 12.16 12,240,693 147,016,272 12.011 7.513 7.513 7.525 7.226 7.575 19,648,964 7.4821 2.20%
2016-07-25 0 11.80 11.76 11.80 11.68 12.00 7,567,285 89,038,433 11.766 7.351 7.326 7.351 7.276 7.476 12,147,132 7.3300 -0.34%
2016-07-22 0 11.84 11.84 11.86 11.84 12.02 8,174,036 97,381,898 11.914 7.376 7.376 7.388 7.376 7.488 13,121,099 7.4218 -1.00%
2016-07-21 0 11.96 11.94 11.96 11.88 12.10 19,492,329 232,631,003 11.935 7.451 7.438 7.451 7.401 7.538 31,289,411 7.4348 -0.33%
2016-07-20 0 12.00 11.96 11.98 11.44 12.02 20,556,342 243,175,495 11.830 7.476 7.451 7.463 7.127 7.488 32,997,383 7.3695 4.90%
2016-07-19 0 11.44 11.44 11.50 11.40 11.60 11,407,546 130,685,243 11.456 7.127 7.127 7.164 7.102 7.226 18,311,583 7.1368 -1.55%
2016-07-18 0 11.62 11.58 11.64 11.52 11.66 12,266,888 142,081,323 11.583 7.239 7.214 7.251 7.177 7.264 19,691,013 7.2155 0.35%
2016-07-15 0 11.58 11.58 11.64 11.28 11.64 12,479,749 143,705,231 11.515 7.214 7.214 7.251 7.027 7.251 20,032,701 7.1735 1.76%
2016-07-14 0 11.38 11.36 11.40 11.12 11.40 9,439,650 106,710,128 11.305 7.089 7.077 7.102 6.927 7.102 15,152,683 7.0423 1.79%
2016-07-13 0 11.18 11.18 11.20 11.12 11.32 9,693,665 108,630,950 11.206 6.965 6.965 6.977 6.927 7.052 15,560,433 6.9812 -0.18%
2016-07-12 0 11.20 11.20 11.24 10.94 11.24 8,251,002 91,392,521 11.077 6.977 6.977 7.002 6.815 7.002 13,244,646 6.9003 2.94%
2016-07-11 0 10.88 10.88 10.92 10.86 11.00 5,122,319 55,983,761 10.929 6.778 6.778 6.803 6.765 6.853 8,222,432 6.8087 0.93%
2016-07-08 0 10.78 10.74 10.76 10.70 10.92 8,057,399 86,672,551 10.757 6.716 6.691 6.703 6.666 6.803 12,933,871 6.7012 -0.92%
2016-07-07 0 10.88 10.84 10.86 10.80 11.08 14,009,666 152,584,803 10.891 6.778 6.753 6.765 6.728 6.902 22,488,549 6.7850 -1.27%
2016-07-06 0 11.02 11.02 11.04 10.94 11.10 14,956,815 165,980,323 11.097 6.865 6.865 6.878 6.815 6.915 24,008,929 6.9133 -1.96%
2016-07-05 0 11.24 11.22 11.26 11.18 11.54 58,889,565 672,041,442 11.412 7.002 6.990 7.015 6.965 7.189 94,530,511 7.1093 -1.92%
2016-07-04 0 11.46 11.44 11.46 11.44 11.64 8,755,942 100,793,731 11.512 7.139 7.127 7.139 7.127 7.251 14,055,184 7.1713 -0.87%
2016-06-30 0 11.56 11.54 11.56 11.34 11.60 11,397,686 131,151,013 11.507 7.202 7.189 7.202 7.064 7.226 18,295,755 7.1684 2.48%
2016-06-29 0 11.28 11.28 11.30 11.04 11.30 6,469,387 72,537,405 11.212 7.027 7.027 7.040 6.878 7.040 10,384,768 6.9850 2.55%
2016-06-28 0 11.00 11.00 11.06 10.94 11.14 8,895,342 97,886,451 11.004 6.853 6.853 6.890 6.815 6.940 14,278,951 6.8553 -1.96%
2016-06-27 0 11.22 11.20 11.24 10.92 11.28 9,724,000 108,356,680 11.143 6.990 6.977 7.002 6.803 7.027 15,609,127 6.9419 0.72%
2016-06-24 0 11.14 11.10 11.14 10.72 11.46 19,390,029 216,077,615 11.144 6.940 6.915 6.940 6.678 7.139 31,125,198 6.9422 -1.94%
2016-06-23 0 11.36 11.34 11.36 11.32 11.42 5,595,062 63,496,303 11.349 7.077 7.064 7.077 7.052 7.114 8,981,287 7.0698 0.71%
2016-06-22 0 11.28 11.26 11.30 11.16 11.34 10,979,863 123,825,417 11.278 7.027 7.015 7.040 6.952 7.064 17,625,059 7.0255 0.36%
2016-06-21 0 11.24 11.22 11.24 11.16 11.30 7,652,429 85,986,855 11.237 7.002 6.990 7.002 6.952 7.040 12,283,807 7.0000 -0.18%
2016-06-20 0 11.26 11.24 11.28 11.14 11.36 8,280,000 93,098,632 11.244 7.015 7.002 7.027 6.940 7.077 13,291,194 7.0045 1.44%
2016-06-17 0 11.10 11.08 11.10 11.04 11.18 9,465,200 105,060,881 11.100 6.915 6.902 6.915 6.878 6.965 15,193,697 6.9148 0.54%
2016-06-16 0 11.04 11.00 11.04 10.98 11.32 10,546,247 117,017,009 11.096 6.878 6.853 6.878 6.840 7.052 16,929,011 6.9122 -2.65%
2016-06-15 0 11.34 11.32 11.36 11.20 11.42 6,005,083 68,016,212 11.326 7.064 7.052 7.077 6.977 7.114 9,639,459 7.0560 1.07%
2016-06-14 0 11.22 11.22 11.24 11.18 11.56 8,489,954 96,111,564 11.321 6.990 6.990 7.002 6.965 7.202 13,628,216 7.0524 -1.58%
2016-06-13 0 11.40 11.38 11.44 11.36 11.66 9,231,154 106,420,854 11.528 7.102 7.089 7.127 7.077 7.264 14,818,002 7.1819 -2.73%
2016-06-10 0 11.72 11.72 11.74 11.72 12.08 10,627,428 126,027,912 11.859 7.301 7.301 7.314 7.301 7.525 17,059,325 7.3876 -4.64%
2016-06-08 0 13.04 13.02 13.06 12.80 13.06 12,548,817 162,795,992 12.973 7.656 7.645 7.668 7.515 7.668 21,372,836 7.6170 1.09%
2016-06-07 0 12.90 12.88 12.92 12.64 12.92 7,480,249 96,057,383 12.842 7.574 7.562 7.586 7.421 7.586 12,740,176 7.5397 2.06%
2016-06-06 0 12.64 12.62 12.64 12.28 12.66 8,135,902 101,538,054 12.480 7.421 7.410 7.421 7.210 7.433 13,856,868 7.3276 1.61%
2016-06-03 0 12.44 12.42 12.46 12.18 12.46 9,746,036 119,982,058 12.311 7.304 7.292 7.316 7.151 7.316 16,599,208 7.2282 2.13%
2016-06-02 0 12.18 12.16 12.18 12.14 12.30 6,066,857 74,088,513 12.212 7.151 7.140 7.151 7.128 7.222 10,332,921 7.1701 -0.33%
2016-06-01 0 12.22 12.22 12.28 12.10 12.30 6,710,504 81,874,478 12.201 7.175 7.175 7.210 7.104 7.222 11,429,165 7.1636 0.16%
2016-05-31 0 12.20 12.14 12.28 12.00 12.34 21,467,493 261,516,159 12.182 7.163 7.128 7.210 7.046 7.245 36,562,905 7.1525 2.18%
2016-05-30 0 11.94 11.94 11.96 11.54 12.02 14,799,278 175,469,367 11.857 7.010 7.010 7.022 6.776 7.057 25,205,766 6.9615 3.47%
2016-05-27 0 11.54 11.56 11.60 11.52 11.86 16,955,072 196,725,794 11.603 6.776 6.787 6.811 6.764 6.963 28,877,461 6.8124 -2.70%
2016-05-26 0 11.86 11.84 11.86 11.80 12.12 10,650,931 126,396,974 11.867 6.963 6.952 6.963 6.928 7.116 18,140,403 6.9677 -1.66%
2016-05-25 0 12.06 12.04 12.06 12.00 12.56 17,147,192 208,625,933 12.167 7.081 7.069 7.081 7.046 7.374 29,204,675 7.1436 -2.74%
2016-05-24 0 12.40 12.40 12.44 12.28 12.62 5,483,868 67,954,354 12.392 7.281 7.281 7.304 7.210 7.410 9,339,989 7.2756 -1.12%
2016-05-23 0 12.54 12.52 12.58 12.50 12.86 3,239,876 41,010,567 12.658 7.363 7.351 7.386 7.339 7.551 5,518,077 7.4320 -1.42%
2016-05-20 0 12.72 12.72 12.74 12.16 13.06 12,475,674 159,630,717 12.795 7.468 7.468 7.480 7.140 7.668 21,248,261 7.5126 5.12%
2016-05-19 0 12.10 12.08 12.12 12.08 12.36 3,899,800 47,377,900 12.149 7.104 7.093 7.116 7.093 7.257 6,642,043 7.1330 -1.47%
2016-05-18 0 12.28 12.26 12.30 12.20 12.38 4,068,054 49,776,226 12.236 7.210 7.198 7.222 7.163 7.269 6,928,609 7.1842 -1.92%
2016-05-17 0 12.52 12.50 12.54 12.18 12.58 5,659,273 70,022,073 12.373 7.351 7.339 7.363 7.151 7.386 9,638,734 7.2647 0.16%
2016-05-16 0 12.50 12.50 12.52 12.34 12.74 4,421,763 55,473,420 12.546 7.339 7.339 7.351 7.245 7.480 7,531,038 7.3660 -0.79%
2016-05-13 0 12.60 12.60 12.62 12.52 12.80 6,804,779 85,782,510 12.606 7.398 7.398 7.410 7.351 7.515 11,589,732 7.4016 -1.25%
2016-05-12 0 12.76 12.74 12.78 12.72 12.92 3,115,789 39,816,893 12.779 7.492 7.480 7.504 7.468 7.586 5,306,735 7.5031 -0.31%
2016-05-11 0 12.80 12.80 12.82 12.64 13.06 4,479,886 57,156,373 12.758 7.515 7.515 7.527 7.421 7.668 7,630,031 7.4910 -0.78%
2016-05-10 0 12.90 12.90 12.92 12.80 13.00 3,687,645 47,461,043 12.870 7.574 7.574 7.586 7.515 7.633 6,280,706 7.5566 -0.46%
2016-05-09 0 12.96 12.94 13.00 12.92 13.08 5,065,816 65,780,373 12.985 7.609 7.598 7.633 7.586 7.680 8,627,973 7.6241 0.31%
2016-05-06 0 12.92 12.90 12.92 12.80 13.04 5,481,630 70,578,152 12.875 7.586 7.574 7.586 7.515 7.656 9,336,177 7.5596 -0.46%
2016-05-05 0 12.98 12.96 13.00 12.96 13.26 4,689,000 61,256,480 13.064 7.621 7.609 7.633 7.609 7.785 7,986,189 7.6703 -1.67%
2016-05-04 0 13.20 13.18 13.22 12.94 13.22 5,602,358 73,509,903 13.121 7.750 7.738 7.762 7.598 7.762 9,541,798 7.7040 1.69%
2016-05-03 0 12.98 12.96 13.00 12.92 13.24 5,520,266 72,132,902 13.067 7.621 7.609 7.633 7.586 7.774 9,401,981 7.6721 -1.22%
2016-04-29 0 13.14 13.14 13.16 12.92 13.32 8,493,501 111,833,573 13.167 7.715 7.715 7.727 7.586 7.821 14,465,922 7.7308 -1.35%
2016-04-28 0 13.32 13.26 13.32 13.20 13.82 10,880,558 145,895,489 13.409 7.821 7.785 7.821 7.750 8.114 18,531,498 7.8728 0.45%
2016-04-27 0 13.26 13.26 13.28 13.26 13.62 7,211,389 96,167,030 13.335 7.785 7.785 7.797 7.785 7.997 12,282,260 7.8298 -1.04%
2016-04-26 0 13.40 13.36 13.46 13.14 13.86 9,649,647 128,971,900 13.366 7.868 7.844 7.903 7.715 8.138 16,435,041 7.8474 -2.90%
2016-04-25 0 13.80 13.78 13.80 13.78 14.16 4,571,162 63,672,668 13.929 8.103 8.091 8.103 8.091 8.314 7,785,491 8.1784 -2.54%
2016-04-22 0 14.16 14.14 14.18 14.12 14.38 2,895,487 41,155,966 14.214 8.314 8.302 8.326 8.290 8.443 4,931,522 8.3455 -1.26%
2016-04-21 0 14.34 14.30 14.38 14.26 14.48 4,274,637 61,314,014 14.344 8.420 8.396 8.443 8.373 8.502 7,280,456 8.4217 0.70%
2016-04-20 0 14.24 14.20 14.30 14.16 14.66 9,965,930 143,550,545 14.404 8.361 8.337 8.396 8.314 8.607 16,973,726 8.4572 -1.66%
2016-04-19 0 14.48 14.48 14.50 14.46 14.98 9,863,753 143,721,302 14.571 8.502 8.502 8.514 8.490 8.795 16,799,701 8.5550 -0.41%
2016-04-18 0 14.54 14.54 14.64 14.50 14.80 7,520,513 109,708,071 14.588 8.537 8.537 8.596 8.514 8.690 12,808,752 8.5651 -2.02%
2016-04-15 0 14.84 14.82 14.86 14.78 15.14 7,057,076 105,194,423 14.906 8.713 8.701 8.725 8.678 8.889 12,019,438 8.7520 -2.88%
2016-04-14 0 15.28 15.24 15.30 15.16 15.50 5,489,850 83,802,986 15.265 8.971 8.948 8.983 8.901 9.101 9,350,177 8.9627 1.46%
2016-04-13 0 15.06 15.06 15.10 14.90 15.10 7,130,106 107,057,277 15.015 8.842 8.842 8.866 8.748 8.866 12,143,821 8.8158 1.76%
2016-04-12 0 14.80 14.78 14.84 14.68 14.86 3,435,880 50,802,423 14.786 8.690 8.678 8.713 8.619 8.725 5,851,906 8.6813 0.00%
2016-04-11 0 14.80 14.74 14.82 14.48 14.88 4,386,319 64,697,322 14.750 8.690 8.654 8.701 8.502 8.737 7,470,670 8.6602 0.95%
2016-04-08 0 14.66 14.62 14.68 14.04 14.70 7,235,478 105,071,686 14.522 8.607 8.584 8.619 8.243 8.631 12,323,288 8.5263 1.81%
2016-04-07 0 14.40 14.36 14.40 14.12 14.40 8,362,272 119,214,078 14.256 8.455 8.431 8.455 8.290 8.455 14,242,416 8.3704 1.55%
2016-04-06 0 14.18 14.12 14.20 13.86 14.20 4,188,787 58,990,711 14.083 8.326 8.290 8.337 8.138 8.337 7,134,239 8.2687 0.71%
2016-04-05 0 14.08 14.02 14.10 13.80 14.12 3,968,111 55,559,336 14.002 8.267 8.232 8.279 8.103 8.290 6,758,389 8.2208 -0.42%
2016-04-01 0 14.14 14.12 14.20 14.10 14.42 4,623,393 65,790,553 14.230 8.302 8.290 8.337 8.279 8.467 7,874,449 8.3549 -2.48%
2016-03-31 0 14.50 14.44 14.48 14.08 14.50 9,083,808 130,055,974 14.317 8.514 8.478 8.502 8.267 8.514 15,471,318 8.4063 2.84%
2016-03-30 0 14.10 14.10 14.14 13.72 14.16 8,592,731 120,394,909 14.011 8.279 8.279 8.302 8.056 8.314 14,634,928 8.2265 3.07%
2016-03-29 0 13.68 13.64 13.70 13.62 13.86 4,505,657 61,619,457 13.676 8.032 8.009 8.044 7.997 8.138 7,673,924 8.0297 -1.16%
2016-03-24 0 13.84 13.80 13.84 13.64 13.94 2,751,586 38,047,542 13.828 8.126 8.103 8.126 8.009 8.185 4,686,433 8.1187 0.00%
2016-03-23 0 13.84 13.84 13.86 13.70 14.02 7,134,892 98,542,196 13.811 8.126 8.126 8.138 8.044 8.232 12,151,972 8.1092 -1.00%
2016-03-22 0 13.98 13.94 14.00 13.90 14.94 15,915,875 225,689,228 14.180 8.208 8.185 8.220 8.161 8.772 27,107,526 8.3257 -6.68%
2016-03-21 0 14.98 14.90 14.96 14.40 15.00 7,543,388 110,876,212 14.699 8.795 8.748 8.784 8.455 8.807 12,847,713 8.6300 1.22%
2016-03-18 0 14.80 14.76 14.84 14.12 14.84 9,080,044 132,816,842 14.627 8.690 8.666 8.713 8.290 8.713 15,464,907 8.5883 4.23%
2016-03-17 0 14.20 14.18 14.26 13.88 14.28 6,309,136 88,909,548 14.092 8.337 8.326 8.373 8.149 8.384 10,745,565 8.2741 3.05%
2016-03-16 0 13.78 13.76 13.82 13.70 14.18 5,025,594 69,504,808 13.830 8.091 8.079 8.114 8.044 8.326 8,559,468 8.1202 -2.13%
2016-03-15 0 14.08 14.06 14.10 14.00 14.20 3,735,222 52,609,499 14.085 8.267 8.255 8.279 8.220 8.337 6,361,738 8.2697 -0.71%
2016-03-14 0 14.18 14.16 14.18 14.04 14.38 5,055,598 71,936,915 14.229 8.326 8.314 8.326 8.243 8.443 8,610,570 8.3545 0.28%
2016-03-11 0 14.14 14.16 14.20 13.76 14.20 3,974,125 55,709,280 14.018 8.302 8.314 8.337 8.079 8.337 6,768,632 8.2305 1.87%
2016-03-10 0 13.88 13.88 13.90 13.76 14.08 2,233,724 31,055,795 13.903 8.149 8.149 8.161 8.079 8.267 3,804,424 8.1631 0.58%
2016-03-09 0 13.80 13.76 13.84 13.70 13.96 3,248,785 44,894,118 13.819 8.103 8.079 8.126 8.044 8.196 5,533,251 8.1135 -0.29%
2016-03-08 0 13.84 13.84 13.88 13.76 14.12 4,246,190 58,758,162 13.838 8.126 8.126 8.149 8.079 8.290 7,232,006 8.1247 -2.40%
2016-03-07 0 14.18 14.14 14.26 14.10 14.38 7,133,388 101,545,055 14.235 8.326 8.302 8.373 8.279 8.443 12,149,411 8.3580 0.00%
2016-03-04 0 14.18 14.18 14.22 13.80 14.24 5,996,871 84,393,228 14.073 8.326 8.326 8.349 8.103 8.361 10,213,723 8.2627 2.16%
2016-03-03 0 13.88 13.80 13.92 13.44 13.92 8,616,492 118,936,475 13.803 8.149 8.103 8.173 7.891 8.173 14,675,397 8.1045 2.21%
2016-03-02 0 13.58 13.58 13.60 12.78 13.62 7,517,592 100,808,737 13.410 7.973 7.973 7.985 7.504 7.997 12,803,778 7.8734 6.09%
2016-03-01 0 12.80 12.72 12.74 12.56 12.88 3,852,917 49,170,652 12.762 7.515 7.468 7.480 7.374 7.562 6,562,193 7.4930 1.75%
2016-02-29 0 12.58 12.56 12.58 12.54 13.06 6,109,067 77,862,184 12.745 7.386 7.374 7.386 7.363 7.668 10,404,812 7.4833 -3.38%
2016-02-26 0 13.02 13.02 13.06 12.80 13.08 3,469,062 44,916,762 12.948 7.645 7.645 7.668 7.515 7.680 5,908,421 7.6022 2.04%
2016-02-25 0 12.76 12.74 12.80 12.68 13.04 3,840,308 49,125,406 12.792 7.492 7.480 7.515 7.445 7.656 6,540,718 7.5107 -1.09%
2016-02-24 0 12.90 12.86 12.92 12.82 13.30 6,254,417 81,123,843 12.971 7.574 7.551 7.586 7.527 7.809 10,652,369 7.6156 -2.12%
2016-02-23 0 13.18 13.14 13.18 13.08 13.28 5,264,779 69,302,181 13.163 7.738 7.715 7.738 7.680 7.797 8,966,842 7.7287 -0.60%
2016-02-22 0 13.26 13.24 13.26 13.16 13.36 4,931,062 65,392,529 13.261 7.785 7.774 7.785 7.727 7.844 8,398,463 7.7862 -0.15%
2016-02-19 0 13.28 13.28 13.32 13.08 13.32 7,461,273 98,557,699 13.209 7.797 7.797 7.821 7.680 7.821 12,707,856 7.7557 0.45%
2016-02-18 0 13.22 13.20 13.26 12.98 13.30 13,783,678 179,247,641 13.004 7.762 7.750 7.785 7.621 7.809 23,476,021 7.6354 3.77%
2016-02-17 0 12.74 12.74 12.78 12.60 13.08 9,275,954 118,121,927 12.734 7.480 7.480 7.504 7.398 7.680 15,798,576 7.4767 2.74%
2016-02-16 0 12.40 12.40 12.46 12.26 12.58 5,072,164 63,056,950 12.432 7.281 7.281 7.316 7.198 7.386 8,638,785 7.2993 0.81%
2016-02-15 0 12.30 12.26 12.30 11.86 12.42 7,921,310 95,724,453 12.084 7.222 7.198 7.222 6.963 7.292 13,491,380 7.0952 4.95%
2016-02-12 0 11.72 11.72 11.74 11.44 11.84 7,188,774 84,282,529 11.724 6.881 6.881 6.893 6.717 6.952 12,243,743 6.8837 0.69%
2016-02-11 0 11.64 11.62 11.66 11.32 11.86 8,096,413 94,404,721 11.660 6.834 6.823 6.846 6.646 6.963 13,789,611 6.8461 -3.16%
2016-02-05 0 12.02 11.98 12.04 11.96 12.48 5,490,000 66,577,380 12.127 7.057 7.034 7.069 7.022 7.327 9,350,433 7.1202 -4.15%
2016-02-04 0 12.54 12.52 12.58 12.34 12.60 3,512,095 44,094,116 12.555 7.363 7.351 7.386 7.245 7.398 5,981,714 7.3715 2.45%
2016-02-03 0 12.24 12.22 12.28 12.12 12.54 8,470,239 104,179,713 12.300 7.187 7.175 7.210 7.116 7.363 14,426,302 7.2215 -5.26%
2016-02-02 0 12.92 12.88 12.94 12.74 13.06 5,195,435 67,212,307 12.937 7.586 7.562 7.598 7.480 7.668 8,848,737 7.5957 0.16%
2016-02-01 0 12.90 12.84 12.92 12.66 13.18 4,888,631 63,109,382 12.909 7.574 7.539 7.586 7.433 7.738 8,326,196 7.5796 -1.38%
2016-01-29 0 13.08 13.04 13.14 12.24 13.16 12,392,437 158,568,625 12.796 7.680 7.656 7.715 7.187 7.727 21,106,493 7.5128 6.34%
2016-01-28 0 12.30 12.30 12.38 12.14 12.38 5,650,220 69,328,748 12.270 7.222 7.222 7.269 7.128 7.269 9,623,316 7.2042 -0.81%
2016-01-27 0 12.40 12.36 12.44 12.14 12.54 4,574,178 56,509,408 12.354 7.281 7.257 7.304 7.128 7.363 7,790,627 7.2535 1.14%
2016-01-26 0 12.26 12.20 12.26 12.10 12.82 6,163,160 76,275,218 12.376 7.198 7.163 7.198 7.104 7.527 10,496,942 7.2664 -5.40%
2016-01-25 0 12.96 12.92 12.96 12.80 13.14 4,953,181 63,972,549 12.915 7.609 7.586 7.609 7.515 7.715 8,436,136 7.5832 2.05%
2016-01-22 0 12.70 12.64 12.72 12.58 12.98 13,471,938 171,090,994 12.700 7.457 7.421 7.468 7.386 7.621 22,945,073 7.4565 2.09%
2016-01-21 0 12.44 12.44 12.48 12.42 13.36 10,847,533 138,180,196 12.738 7.304 7.304 7.327 7.292 7.844 18,475,251 7.4792 -2.96%
2016-01-20 0 12.82 12.82 12.86 12.80 13.40 5,897,432 76,200,213 12.921 7.527 7.527 7.551 7.515 7.868 10,044,361 7.5864 -4.61%
2016-01-19 0 13.44 13.40 13.46 13.26 13.54 6,978,775 93,718,703 13.429 7.891 7.868 7.903 7.785 7.950 11,886,078 7.8847 0.15%
2016-01-18 0 13.42 13.42 13.44 13.36 13.62 8,758,709 117,852,060 13.455 7.879 7.879 7.891 7.844 7.997 14,917,617 7.9002 -1.47%
2016-01-15 0 13.62 13.66 13.68 13.60 14.02 8,178,292 112,798,574 13.792 7.997 8.020 8.032 7.985 8.232 13,929,065 8.0981 -2.44%
2016-01-14 0 13.96 13.96 14.00 13.40 14.00 4,815,017 66,357,091 13.781 8.196 8.196 8.220 7.868 8.220 8,200,818 8.0915 0.14%
2016-01-13 0 13.94 13.92 14.00 13.80 14.32 5,122,485 71,774,528 14.012 8.185 8.173 8.220 8.103 8.408 8,724,490 8.2268 0.87%
2016-01-12 0 13.82 13.78 13.82 13.78 14.20 6,755,601 94,182,660 13.941 8.114 8.091 8.114 8.091 8.337 11,505,973 8.1855 -0.43%
2016-01-11 0 13.88 13.88 13.94 13.88 14.16 8,224,163 115,239,335 14.012 8.149 8.149 8.185 8.149 8.314 14,007,192 8.2272 -4.28%
2016-01-08 0 14.50 14.48 14.52 14.46 15.10 5,221,517 76,257,122 14.604 8.514 8.502 8.525 8.490 8.866 8,893,159 8.5748 -1.09%
2016-01-07 0 14.66 14.64 14.76 14.64 15.22 6,580,665 97,478,152 14.813 8.607 8.596 8.666 8.596 8.936 11,208,027 8.6972 -3.55%
2016-01-06 0 15.20 15.16 15.20 14.90 15.24 10,859,288 164,053,254 15.107 8.925 8.901 8.925 8.748 8.948 18,495,272 8.8700 2.29%
2016-01-05 0 14.86 14.82 14.88 14.24 14.88 8,541,312 125,761,104 14.724 8.725 8.701 8.737 8.361 8.737 14,547,352 8.6449 4.50%
2016-01-04 0 14.22 14.20 14.24 14.20 14.98 7,554,392 108,817,497 14.405 8.349 8.337 8.361 8.337 8.795 12,866,454 8.4575 -5.70%
2015-12-31 0 15.08 15.02 15.14 14.98 15.18 1,607,984 24,223,961 15.065 8.854 8.819 8.889 8.795 8.913 2,738,679 8.8451 0.94%
2015-12-30 0 14.94 14.94 14.98 14.90 15.46 4,174,944 62,761,091 15.033 8.772 8.772 8.795 8.748 9.077 7,110,662 8.8263 -2.86%
2015-12-29 0 15.38 15.34 15.40 15.26 15.48 4,607,100 70,815,424 15.371 9.030 9.007 9.042 8.960 9.089 7,846,699 9.0249 1.05%
2015-12-28 0 15.22 15.22 15.26 15.14 15.46 3,629,800 55,450,608 15.277 8.936 8.936 8.960 8.889 9.077 6,182,186 8.9694 -0.52%
2015-12-24 0 15.30 15.28 15.32 15.04 15.34 1,765,641 26,874,126 15.221 8.983 8.971 8.995 8.831 9.007 3,007,196 8.9366 1.19%
2015-12-23 0 15.12 15.06 15.10 14.88 15.18 3,329,670 50,182,310 15.071 8.878 8.842 8.866 8.737 8.913 5,671,012 8.8489 1.48%
2015-12-22 0 14.90 14.88 14.96 14.84 15.18 6,201,780 92,250,185 14.875 8.748 8.737 8.784 8.713 8.913 10,562,719 8.7336 -1.32%
2015-12-21 0 15.10 15.08 15.10 14.52 15.16 6,711,953 101,012,952 15.050 8.866 8.854 8.866 8.525 8.901 11,431,633 8.8363 2.72%
2015-12-18 0 14.70 14.62 14.64 14.52 14.84 37,845,722 556,886,384 14.715 8.631 8.584 8.596 8.525 8.713 64,457,902 8.6395 -0.94%
2015-12-17 0 14.84 14.80 14.90 14.70 15.00 6,466,862 96,188,045 14.874 8.713 8.690 8.748 8.631 8.807 11,014,200 8.7331 1.92%
2015-12-16 0 14.56 14.56 14.58 14.48 14.86 6,320,297 92,360,266 14.613 8.549 8.549 8.560 8.502 8.725 10,764,574 8.5800 -0.14%
2015-12-15 0 14.58 14.54 14.58 14.14 14.80 9,451,433 136,826,422 14.477 8.560 8.537 8.560 8.302 8.690 16,097,448 8.4999 2.68%
2015-12-14 0 14.20 14.18 14.20 13.90 14.28 4,285,503 60,553,590 14.130 8.337 8.326 8.337 8.161 8.384 7,298,963 8.2962 0.14%
2015-12-11 0 14.18 14.16 14.18 14.14 14.62 14,324,161 206,828,314 14.439 8.326 8.314 8.326 8.302 8.584 24,396,558 8.4778 -2.48%
2015-12-10 0 14.54 14.50 14.54 14.26 14.74 5,951,916 86,814,904 14.586 8.537 8.514 8.537 8.373 8.654 10,137,157 8.5640 -0.55%
2015-12-09 0 14.62 14.62 14.64 14.58 14.84 6,194,113 90,791,122 14.658 8.584 8.584 8.596 8.560 8.713 10,549,661 8.6061 -0.95%
2015-12-08 0 14.76 14.74 14.78 14.62 15.04 10,192,242 150,987,806 14.814 8.666 8.654 8.678 8.584 8.831 17,359,176 8.6979 -2.12%
2015-12-07 0 15.08 15.06 15.10 15.04 15.36 4,191,553 63,439,201 15.135 8.854 8.842 8.866 8.831 9.018 7,138,950 8.8863 -0.92%
2015-12-04 0 15.22 15.22 15.26 15.00 15.32 4,810,645 73,039,078 15.183 8.936 8.936 8.960 8.807 8.995 8,193,372 8.9144 -0.26%
2015-12-03 0 15.26 15.22 15.28 15.12 15.54 7,662,823 117,088,046 15.280 8.960 8.936 8.971 8.878 9.124 13,051,131 8.9715 -1.29%
2015-12-02 0 15.46 15.40 15.48 15.28 15.74 6,254,627 96,442,351 15.419 9.077 9.042 9.089 8.971 9.242 10,652,727 9.0533 -0.39%
2015-12-01 0 15.52 15.52 15.58 14.96 15.74 13,623,251 209,991,182 15.414 9.112 9.112 9.148 8.784 9.242 23,202,786 9.0503 6.30%
2015-11-30 0 14.60 14.54 14.74 14.22 14.80 16,833,159 244,944,642 14.551 8.572 8.537 8.654 8.349 8.690 28,669,822 8.5436 0.14%
2015-11-27 0 14.58 14.58 14.66 14.52 15.14 7,035,660 103,355,036 14.690 8.560 8.560 8.607 8.525 8.889 11,982,963 8.6252 -3.19%
2015-11-26 0 15.06 15.02 15.06 14.96 15.28 5,562,693 83,832,646 15.071 8.842 8.819 8.842 8.784 8.971 9,474,242 8.8485 0.27%
2015-11-25 0 15.02 14.98 15.00 15.00 15.32 6,624,246 99,810,481 15.067 8.819 8.795 8.807 8.807 8.995 11,282,253 8.8467 -2.09%
2015-11-24 0 15.34 15.32 15.34 15.16 15.58 4,477,185 68,657,956 15.335 9.007 8.995 9.007 8.901 9.148 7,625,431 9.0038 0.79%
2015-11-23 0 15.22 15.20 15.22 15.12 15.58 7,230,401 110,425,994 15.273 8.936 8.925 8.936 8.878 9.148 12,314,641 8.9670 -2.31%
2015-11-20 0 15.58 15.56 15.60 15.34 15.86 9,843,705 152,187,337 15.460 9.148 9.136 9.159 9.007 9.312 16,765,556 9.0774 -1.77%
2015-11-19 0 15.86 15.84 15.86 15.52 15.92 9,403,269 147,813,382 15.719 9.312 9.300 9.312 9.112 9.347 16,015,416 9.2294 2.85%
2015-11-18 0 15.42 15.40 15.42 15.40 16.12 7,520,391 117,197,403 15.584 9.054 9.042 9.054 9.042 9.465 12,808,545 9.1499 -3.50%
2015-11-17 0 15.98 15.96 15.98 15.88 16.18 5,839,160 93,377,387 15.992 9.382 9.371 9.382 9.324 9.500 9,945,113 9.3893 2.30%
2015-11-16 0 15.62 15.64 15.70 15.32 15.74 10,181,621 157,625,222 15.481 9.171 9.183 9.218 8.995 9.242 17,341,086 9.0897 -1.88%
2015-11-13 0 15.92 15.90 15.94 15.82 16.42 9,566,622 152,661,864 15.958 9.347 9.336 9.359 9.289 9.641 16,293,635 9.3694 -4.33%
2015-11-12 0 16.64 16.58 16.64 16.42 16.66 5,572,093 92,231,977 16.553 9.770 9.735 9.770 9.641 9.782 9,490,252 9.7186 1.46%
2015-11-11 0 16.40 16.36 16.40 16.38 16.68 6,890,667 113,378,635 16.454 9.629 9.606 9.629 9.617 9.793 11,736,014 9.6607 -0.73%
2015-11-10 0 16.52 16.50 16.54 16.50 16.80 6,469,616 107,314,444 16.588 9.700 9.688 9.711 9.688 9.864 11,018,891 9.7391 -1.90%
2015-11-09 0 16.84 16.80 16.86 16.72 16.96 4,434,438 74,741,146 16.855 9.887 9.864 9.899 9.817 9.958 7,552,626 9.8960 0.60%
2015-11-06 0 16.74 16.74 16.82 16.72 17.14 7,078,267 119,449,859 16.876 9.829 9.829 9.876 9.817 10.06 12,055,530 9.9083 -2.56%
2015-11-05 0 17.18 17.14 17.20 17.04 17.40 5,047,146 87,002,713 17.238 10.09 10.06 10.10 10.00 10.22 8,596,175 10.121 0.70%
2015-11-04 0 17.06 17.04 17.12 16.76 17.16 8,456,221 144,016,400 17.031 10.02 10.00 10.05 9.840 10.08 14,402,427 9.9995 1.79%
2015-11-03 0 16.76 16.74 16.78 16.74 17.18 9,445,547 159,517,270 16.888 9.840 9.829 9.852 9.829 10.09 16,087,423 9.9157 -0.95%
2015-11-02 0 16.92 16.90 16.92 16.90 17.44 8,609,876 147,098,227 17.085 9.934 9.923 9.934 9.923 10.24 14,664,129 10.031 -3.97%
2015-10-30 0 17.62 17.60 17.62 17.42 17.80 9,543,610 168,325,758 17.638 10.35 10.33 10.35 10.23 10.45 16,254,441 10.356 1.97%
2015-10-29 0 17.28 17.28 17.32 17.26 17.92 9,413,600 164,374,122 17.461 10.15 10.15 10.17 10.13 10.52 16,033,012 10.252 -2.92%
2015-10-28 0 17.80 17.76 17.80 17.74 17.98 12,494,197 223,450,909 17.884 10.45 10.43 10.45 10.42 10.56 21,279,809 10.501 -0.11%
2015-10-27 0 17.82 17.78 17.86 17.74 18.26 15,289,743 273,858,168 17.911 10.46 10.44 10.49 10.42 10.72 26,041,114 10.516 -3.78%
2015-10-26 0 18.52 18.52 18.56 18.38 19.68 8,928,014 167,661,723 18.779 10.87 10.87 10.90 10.79 11.55 15,205,974 11.026 -4.83%
2015-10-23 0 19.46 19.42 19.50 19.34 19.70 6,115,889 119,176,063 19.486 11.43 11.40 11.45 11.36 11.57 10,416,431 11.441 1.14%
2015-10-22 0 19.24 19.24 19.26 19.14 19.68 5,140,581 99,175,166 19.293 11.30 11.30 11.31 11.24 11.55 8,755,311 11.327 -1.64%
2015-10-20 0 19.56 19.54 19.60 19.34 19.78 3,483,663 68,361,137 19.623 11.48 11.47 11.51 11.36 11.61 5,933,289 11.522 -0.20%
2015-10-19 0 19.60 19.58 19.62 19.20 19.62 2,890,568 56,266,715 19.466 11.51 11.50 11.52 11.27 11.52 4,923,144 11.429 2.08%
2015-10-16 0 19.20 19.14 19.28 18.98 19.90 12,003,661 231,617,439 19.296 11.27 11.24 11.32 11.14 11.68 20,444,340 11.329 -2.83%
2015-10-15 0 19.76 19.72 19.78 19.16 19.90 9,575,111 187,547,317 19.587 11.60 11.58 11.61 11.25 11.68 16,308,093 11.500 3.13%
2015-10-14 0 19.16 19.14 19.18 19.12 19.60 3,980,313 76,951,833 19.333 11.25 11.24 11.26 11.23 11.51 6,779,171 11.351 -1.84%
2015-10-13 0 19.52 19.38 19.52 19.04 19.54 5,550,172 107,746,501 19.413 11.46 11.38 11.46 11.18 11.47 9,452,916 11.398 1.04%
2015-10-12 0 19.32 19.26 19.32 18.94 19.40 5,005,148 96,235,188 19.227 11.34 11.31 11.34 11.12 11.39 8,524,645 11.289 1.15%
2015-10-09 0 19.10 19.04 19.12 18.94 19.56 6,118,685 117,689,463 19.234 11.21 11.18 11.23 11.12 11.48 10,421,194 11.293 -0.31%
2015-10-08 0 19.16 19.12 19.16 18.96 19.44 4,756,592 91,309,051 19.196 11.25 11.23 11.25 11.13 11.41 8,101,310 11.271 0.42%
2015-10-07 0 19.08 19.06 19.08 18.50 19.14 6,476,433 122,568,765 18.925 11.20 11.19 11.20 10.86 11.24 11,030,501 11.112 1.49%
2015-10-06 0 18.80 18.72 18.76 18.66 18.98 3,362,616 63,072,477 18.757 11.04 10.99 11.01 10.96 11.14 5,727,125 11.013 0.53%
2015-10-05 0 18.70 18.68 18.76 18.46 18.76 5,274,911 98,376,791 18.650 10.98 10.97 11.01 10.84 11.01 8,984,098 10.950 0.21%
2015-10-02 0 18.66 18.64 18.66 17.90 18.72 10,816,284 198,075,428 18.313 10.96 10.94 10.96 10.51 10.99 18,422,028 10.752 5.54%
2015-09-30 0 17.68 17.60 17.76 16.82 17.76 12,220,530 211,751,680 17.328 10.38 10.33 10.43 9.876 10.43 20,813,706 10.174 4.62%
2015-09-29 0 16.90 16.92 17.00 16.82 17.38 8,825,587 149,623,000 16.953 9.923 9.934 9.981 9.876 10.20 15,031,522 9.9539 -5.59%
2015-09-25 0 17.90 17.82 17.88 17.52 17.90 4,145,650 73,531,618 17.737 10.51 10.46 10.50 10.29 10.51 7,060,769 10.414 0.79%
2015-09-24 0 17.76 17.74 17.78 17.66 17.96 4,695,513 83,476,431 17.778 10.43 10.42 10.44 10.37 10.55 7,997,282 10.438 0.23%
2015-09-23 0 17.72 17.68 17.74 17.50 18.10 6,257,000 111,024,360 17.744 10.40 10.38 10.42 10.27 10.63 10,656,768 10.418 -2.10%
2015-09-22 0 18.20 18.10 18.20 18.08 18.46 9,443,419 172,637,443 18.281 10.63 10.57 10.63 10.56 10.78 16,172,659 10.675 -0.33%
2015-09-21 0 18.26 18.20 18.24 18.12 18.58 8,576,975 156,408,164 18.236 10.66 10.63 10.65 10.58 10.85 14,688,800 10.648 -3.79%
2015-09-18 0 18.98 18.94 19.00 18.82 19.38 5,632,949 107,189,356 19.029 11.08 11.06 11.09 10.99 11.32 9,646,905 11.111 1.50%
2015-09-17 0 18.70 18.64 18.68 18.50 19.30 7,345,021 138,373,423 18.839 10.92 10.88 10.91 10.80 11.27 12,578,974 11.000 -1.68%
2015-09-16 0 19.02 19.00 19.06 18.02 19.06 12,497,597 232,149,978 18.576 11.11 11.09 11.13 10.52 11.13 21,403,199 10.847 3.59%
2015-09-15 0 18.36 18.34 18.42 18.26 19.36 6,694,345 124,848,211 18.650 10.72 10.71 10.76 10.66 11.30 11,464,636 10.890 -3.77%
2015-09-14 0 19.08 19.14 19.16 18.94 19.80 4,788,939 91,960,720 19.203 11.14 11.18 11.19 11.06 11.56 8,201,466 11.213 -2.45%
2015-09-11 0 19.56 19.50 19.56 19.00 19.80 7,740,609 151,295,755 19.546 11.42 11.39 11.42 11.09 11.56 13,256,452 11.413 3.93%
2015-09-10 0 18.82 18.76 18.80 18.38 19.20 7,006,308 131,908,835 18.827 10.99 10.95 10.98 10.73 11.21 11,998,899 10.993 -0.53%
2015-09-09 0 18.92 18.88 18.92 18.12 19.00 6,348,881 119,088,832 18.758 11.05 11.02 11.05 10.58 11.09 10,872,999 10.953 3.96%
2015-09-08 0 18.20 18.18 18.22 17.64 18.40 7,071,982 127,012,692 17.960 10.63 10.62 10.64 10.30 10.74 12,111,372 10.487 1.11%
2015-09-07 0 18.00 17.96 18.00 17.82 18.38 4,710,000 85,272,500 18.105 10.51 10.49 10.51 10.41 10.73 8,066,276 10.571 0.90%
2015-09-04 0 17.84 17.82 17.88 17.64 18.72 7,648,080 137,982,303 18.041 10.42 10.41 10.44 10.30 10.93 13,097,988 10.535 0.68%
2015-09-02 0 17.72 17.68 17.70 17.50 18.22 6,123,631 109,068,023 17.811 10.35 10.32 10.34 10.22 10.64 10,487,240 10.400 -1.88%
2015-09-01 0 18.06 18.04 18.06 18.00 19.10 8,176,499 150,717,794 18.433 10.55 10.53 10.55 10.51 11.15 14,002,951 10.763 -4.85%
2015-08-31 0 18.98 19.08 19.14 18.60 19.96 9,229,690 175,236,473 18.986 11.08 11.14 11.18 10.86 11.65 15,806,630 11.086 0.42%
2015-08-28 0 18.90 18.84 18.92 18.84 20.25 11,066,100 211,364,014 19.100 11.04 11.00 11.05 11.00 11.82 18,951,639 11.153 1.07%
2015-08-27 0 18.70 18.64 18.70 17.80 18.98 12,035,624 221,891,774 18.436 10.92 10.88 10.92 10.39 11.08 20,612,031 10.765 5.06%
2015-08-26 0 17.80 17.76 17.86 17.58 18.36 7,607,778 136,866,233 17.990 10.39 10.37 10.43 10.27 10.72 13,028,968 10.505 -1.87%
2015-08-25 0 18.14 18.12 18.16 17.62 19.30 8,175,976 149,729,105 18.313 10.59 10.58 10.60 10.29 11.27 14,002,055 10.693 -0.55%
2015-08-24 0 18.24 18.16 18.30 17.80 18.88 12,376,145 225,292,119 18.204 10.65 10.60 10.69 10.39 11.02 21,195,202 10.629 -3.80%
2015-08-21 0 18.96 18.96 19.00 18.82 19.74 8,042,828 153,145,890 19.041 11.07 11.07 11.09 10.99 11.53 13,774,028 11.118 -3.76%
2015-08-20 0 19.70 19.66 19.72 19.64 20.40 10,706,070 213,811,055 19.971 11.50 11.48 11.51 11.47 11.91 18,335,057 11.661 -0.20%
2015-08-19 0 19.74 19.70 19.80 19.70 21.00 9,450,797 191,778,889 20.292 11.53 11.50 11.56 11.50 12.26 16,185,295 11.849 -0.90%
2015-08-18 0 19.92 19.78 19.80 19.20 20.20 8,265,052 164,767,225 19.935 11.63 11.55 11.56 11.21 11.80 14,154,606 11.641 4.08%
2015-08-17 0 19.14 19.08 19.14 19.08 19.66 5,608,410 107,646,716 19.194 11.18 11.14 11.18 11.14 11.48 9,604,880 11.208 -0.62%
2015-08-14 0 19.26 19.22 19.24 19.16 19.94 8,177,328 158,172,427 19.343 11.25 11.22 11.23 11.19 11.64 14,004,371 11.295 -3.51%
2015-08-13 0 19.96 19.92 19.96 19.70 20.40 5,681,889 113,192,965 19.922 11.65 11.63 11.65 11.50 11.91 9,730,719 11.633 -0.70%
2015-08-12 0 20.10 20.05 20.15 19.88 20.80 3,287,656 65,967,768 20.065 11.74 11.71 11.77 11.61 12.15 5,630,391 11.716 -2.90%
2015-08-11 0 20.70 20.65 20.70 20.30 20.95 4,978,515 102,753,299 20.639 12.09 12.06 12.09 11.85 12.23 8,526,131 12.052 1.22%
2015-08-10 0 20.45 20.40 20.55 19.64 20.65 1,865,378 37,634,438 20.175 11.94 11.91 12.00 11.47 12.06 3,194,619 11.781 1.49%
2015-08-07 0 20.15 20.10 20.25 19.70 20.45 5,397,926 108,452,097 20.091 11.77 11.74 11.82 11.50 11.94 9,244,408 11.732 -0.49%
2015-08-06 0 20.25 20.15 20.20 20.15 21.00 2,774,186 56,758,521 20.460 11.82 11.77 11.80 11.77 12.26 4,751,030 11.947 -3.80%
2015-08-05 0 21.05 21.05 21.15 20.80 21.15 3,075,217 64,592,319 21.004 12.29 12.29 12.35 12.15 12.35 5,266,571 12.265 -0.47%
2015-08-04 0 21.15 21.10 21.15 19.98 21.25 7,838,612 163,516,366 20.860 12.35 12.32 12.35 11.67 12.41 13,424,291 12.181 4.70%
2015-08-03 0 20.20 20.20 20.25 19.70 20.25 4,878,031 97,703,729 20.029 11.80 11.80 11.82 11.50 11.82 8,354,044 11.695 1.30%
2015-07-31 0 19.94 19.86 19.96 19.56 19.96 5,273,929 104,309,322 19.778 11.64 11.60 11.65 11.42 11.65 9,032,053 11.549 1.32%
2015-07-30 0 19.68 19.60 19.70 19.30 19.76 3,478,350 68,338,847 19.647 11.49 11.44 11.50 11.27 11.54 5,956,971 11.472 1.55%
2015-07-29 0 19.38 19.38 19.40 19.20 19.52 5,224,938 101,045,022 19.339 11.32 11.32 11.33 11.21 11.40 8,948,151 11.292 -0.41%
2015-07-28 0 19.46 19.44 19.46 18.80 19.96 5,754,165 112,083,675 19.479 11.36 11.35 11.36 10.98 11.65 9,854,498 11.374 1.04%
2015-07-27 0 19.26 19.24 19.28 19.12 20.50 5,147,827 100,837,200 19.588 11.25 11.23 11.26 11.16 11.97 8,816,092 11.438 -6.28%
2015-07-24 0 20.55 20.50 20.60 20.20 20.90 3,159,200 65,025,909 20.583 12.00 11.97 12.03 11.80 12.20 5,410,399 12.019 -0.24%
2015-07-23 0 20.60 20.60 20.65 20.30 20.70 2,170,000 44,563,701 20.536 12.03 12.03 12.06 11.85 12.09 3,716,310 11.991 0.49%
2015-07-22 0 20.50 20.50 20.60 20.35 20.80 1,704,678 34,956,598 20.506 11.97 11.97 12.03 11.88 12.15 2,919,406 11.974 -1.20%
2015-07-21 0 20.75 20.70 20.80 20.40 20.95 2,545,620 52,686,113 20.697 12.12 12.09 12.15 11.91 12.23 4,359,591 12.085 1.22%
2015-07-20 0 20.50 20.50 20.55 20.35 20.85 2,587,384 52,929,094 20.457 11.97 11.97 12.00 11.88 12.17 4,431,115 11.945 -0.49%
2015-07-17 0 20.60 20.55 20.65 20.25 20.95 5,909,680 121,521,492 20.563 12.03 12.00 12.06 11.82 12.23 10,120,830 12.007 -1.44%
2015-07-16 0 20.90 20.85 20.95 20.10 20.95 3,379,104 69,668,466 20.617 12.20 12.17 12.23 11.74 12.23 5,787,003 12.039 1.70%
2015-07-15 0 20.55 20.50 20.65 20.40 20.85 4,950,562 101,694,867 20.542 12.00 11.97 12.06 11.91 12.17 8,478,259 11.995 0.00%
2015-07-14 0 20.55 20.55 20.60 20.10 20.70 4,542,458 92,833,673 20.437 12.00 12.00 12.03 11.74 12.09 7,779,346 11.933 -1.44%
2015-07-13 0 20.85 20.80 20.85 19.56 20.90 4,867,890 99,270,020 20.393 12.17 12.15 12.17 11.42 12.20 8,336,676 11.908 4.56%
2015-07-10 0 19.94 20.00 20.05 19.38 20.15 10,278,031 204,824,809 19.928 11.64 11.68 11.71 11.32 11.77 17,602,004 11.636 0.91%
2015-07-09 0 19.76 19.72 19.76 17.60 20.15 9,129,708 176,734,183 19.358 11.54 11.51 11.54 10.28 11.77 15,635,403 11.303 5.89%
2015-07-08 0 18.66 18.64 18.80 17.66 19.82 9,371,774 175,317,007 18.707 10.90 10.88 10.98 10.31 11.57 16,049,961 10.923 -6.51%
2015-07-07 0 19.96 19.90 19.96 19.82 20.35 5,904,501 118,162,214 20.012 11.65 11.62 11.65 11.57 11.88 10,111,961 11.685 -0.20%
2015-07-06 0 20.00 20.00 20.10 19.70 21.50 8,006,833 162,717,270 20.322 11.68 11.68 11.74 11.50 12.55 13,712,384 11.866 -4.53%
2015-07-03 0 20.95 20.80 20.95 20.70 21.40 2,857,640 59,876,138 20.953 12.23 12.15 12.23 12.09 12.50 4,893,952 12.235 -2.10%
2015-07-02 0 21.40 21.30 21.50 21.35 22.30 8,422,017 183,851,921 21.830 12.50 12.44 12.55 12.47 13.02 14,423,421 12.747 -1.15%
2015-06-30 0 21.65 21.50 21.65 21.10 22.10 5,470,962 118,353,984 21.633 12.64 12.55 12.64 12.32 12.90 9,369,488 12.632 0.93%
2015-06-29 0 21.45 21.45 21.50 21.00 21.95 6,851,837 147,130,856 21.473 12.52 12.52 12.55 12.26 12.82 11,734,354 12.538 0.70%
2015-06-26 0 21.30 21.25 21.35 21.05 22.45 10,933,948 235,402,443 21.530 12.44 12.41 12.47 12.29 13.11 18,725,317 12.571 -5.12%
2015-06-25 0 22.45 22.35 22.45 21.80 22.50 4,243,119 94,910,596 22.368 13.11 13.05 13.11 12.73 13.14 7,266,703 13.061 0.45%
2015-06-24 0 22.35 22.25 22.35 21.45 22.35 5,296,195 117,392,090 22.165 13.05 12.99 13.05 12.52 13.05 9,070,185 12.943 3.00%
2015-06-23 0 21.70 21.70 21.75 20.70 21.80 6,151,558 131,873,526 21.437 12.67 12.67 12.70 12.09 12.73 10,535,067 12.518 3.83%
2015-06-22 0 20.90 20.90 20.95 20.55 21.00 3,813,987 79,302,665 20.793 12.20 12.20 12.23 12.00 12.26 6,531,778 12.141 2.20%
2015-06-19 0 20.45 20.45 20.50 20.35 21.10 7,498,591 154,637,745 20.622 11.94 11.94 11.97 11.88 12.32 12,841,976 12.042 -2.85%
2015-06-18 0 21.05 20.95 21.05 20.85 21.45 2,579,552 54,373,301 21.079 12.29 12.23 12.29 12.17 12.52 4,417,703 12.308 -2.09%
2015-06-17 0 21.50 21.45 21.55 20.70 21.80 5,397,981 114,701,009 21.249 12.55 12.52 12.58 12.09 12.73 9,244,502 12.407 0.94%
2015-06-16 0 21.30 21.30 21.35 21.15 21.55 5,957,746 126,928,588 21.305 12.44 12.44 12.47 12.35 12.58 10,203,147 12.440 -2.96%
2015-06-15 0 21.95 21.85 21.95 21.35 22.00 5,113,341 111,218,294 21.751 12.82 12.76 12.82 12.47 12.85 8,757,032 12.700 1.62%
2015-06-12 0 21.60 21.55 21.60 21.25 22.05 4,121,121 88,517,025 21.479 12.61 12.58 12.61 12.41 12.88 7,057,771 12.542 -0.69%
2015-06-11 0 21.75 21.70 21.80 21.35 22.00 7,898,275 170,839,932 21.630 12.70 12.67 12.73 12.47 12.85 13,526,469 12.630 -0.00%
2015-06-10 0 22.45 22.40 22.50 22.10 22.90 9,144,828 207,149,016 22.652 12.70 12.67 12.73 12.50 12.95 16,165,339 12.814 0.90%
2015-06-09 0 22.25 22.30 22.35 22.00 22.50 5,909,738 131,582,900 22.265 12.59 12.62 12.64 12.45 12.73 10,446,661 12.596 0.45%
2015-06-08 0 22.15 22.10 22.20 21.90 22.30 3,776,713 83,271,644 22.049 12.53 12.50 12.56 12.39 12.62 6,676,106 12.473 0.00%
2015-06-05 0 22.15 22.10 22.25 22.05 22.50 1,953,090 43,496,047 22.270 12.53 12.50 12.59 12.47 12.73 3,452,483 12.598 -0.67%
2015-06-04 0 22.30 22.20 22.30 21.80 22.60 5,783,057 129,140,026 22.331 12.62 12.56 12.62 12.33 12.78 10,222,726 12.633 0.22%
2015-06-03 0 22.25 22.25 22.40 21.80 22.40 5,234,639 116,348,764 22.227 12.59 12.59 12.67 12.33 12.67 9,253,286 12.574 0.45%
2015-06-02 0 22.15 22.15 22.20 21.85 22.35 3,137,535 69,324,968 22.095 12.53 12.53 12.56 12.36 12.64 5,546,230 12.499 -0.67%
2015-06-01 0 22.30 22.20 22.25 21.55 22.50 6,737,427 149,202,106 22.145 12.62 12.56 12.59 12.19 12.73 11,909,769 12.528 3.48%
2015-05-29 0 21.55 21.60 21.75 21.45 22.10 10,695,777 231,357,359 21.631 12.19 12.22 12.30 12.13 12.50 18,906,956 12.237 -0.92%
2015-05-28 0 21.75 21.75 21.80 21.55 22.80 7,966,321 175,424,634 22.021 12.30 12.30 12.33 12.19 12.90 14,082,088 12.457 -4.19%
2015-05-27 0 22.70 22.70 22.80 22.20 22.85 3,938,104 89,470,462 22.719 12.84 12.84 12.90 12.56 12.93 6,961,398 12.852 0.89%
2015-05-26 0 22.50 22.40 22.50 22.10 22.95 5,309,060 119,737,112 22.553 12.73 12.67 12.73 12.50 12.98 9,384,841 12.759 0.45%
2015-05-22 0 22.40 22.30 22.40 22.00 22.60 2,897,411 64,922,975 22.407 12.67 12.62 12.67 12.45 12.78 5,121,762 12.676 1.82%
2015-05-21 0 22.00 22.00 22.10 21.90 22.75 3,368,120 74,441,137 22.102 12.45 12.45 12.50 12.39 12.87 5,953,835 12.503 -2.44%
2015-05-20 0 22.55 22.35 22.60 22.00 22.60 3,678,337 82,379,579 22.396 12.76 12.64 12.78 12.45 12.78 6,502,207 12.669 1.81%
2015-05-19 0 22.15 22.15 22.20 22.00 22.45 3,149,139 69,692,040 22.131 12.53 12.53 12.56 12.45 12.70 5,566,742 12.519 -0.89%
2015-05-18 0 22.35 22.20 22.35 22.10 22.60 3,505,417 78,279,118 22.331 12.64 12.56 12.64 12.50 12.78 6,196,536 12.633 0.00%
2015-05-15 0 22.35 22.25 22.40 21.90 22.40 4,791,171 106,321,037 22.191 12.64 12.59 12.67 12.39 12.67 8,469,367 12.554 0.68%
2015-05-14 0 22.20 22.10 22.20 21.80 22.40 6,735,962 149,289,426 22.163 12.56 12.50 12.56 12.33 12.67 11,907,179 12.538 0.68%
2015-05-13 0 22.05 21.95 22.00 21.95 22.50 8,995,815 200,186,754 22.253 12.47 12.42 12.45 12.42 12.73 15,901,928 12.589 -2.22%
2015-05-12 0 22.55 22.55 22.65 22.40 23.10 6,620,830 150,843,874 22.783 12.76 12.76 12.81 12.67 13.07 11,703,660 12.889 -0.22%
2015-05-11 0 22.60 22.60 22.65 22.45 22.90 6,961,304 157,875,459 22.679 12.78 12.78 12.81 12.70 12.95 12,305,517 12.830 0.44%
2015-05-08 0 22.50 22.45 22.55 22.05 22.75 3,995,598 89,522,712 22.405 12.73 12.70 12.76 12.47 12.87 7,063,030 12.675 -0.44%
2015-05-07 0 22.60 22.55 22.65 22.15 23.20 7,058,087 159,421,645 22.587 12.78 12.76 12.81 12.53 13.12 12,476,601 12.778 -1.09%
2015-05-06 0 22.85 22.75 22.95 22.70 23.45 8,494,821 195,722,067 23.040 12.93 12.87 12.98 12.84 13.27 15,016,319 13.034 -4.39%
2015-05-05 0 23.90 23.85 23.95 23.60 24.35 5,738,658 136,840,763 23.845 13.52 13.49 13.55 13.35 13.77 10,144,242 13.490 -0.62%
2015-05-04 0 24.05 24.05 24.10 23.35 24.35 8,029,357 191,051,078 23.794 13.61 13.61 13.63 13.21 13.77 14,193,517 13.460 2.56%
2015-04-30 0 23.45 23.40 23.55 23.15 23.75 9,824,478 229,772,929 23.388 13.27 13.24 13.32 13.10 13.44 17,366,758 13.231 -1.88%
2015-04-29 0 23.90 23.90 24.00 23.30 24.00 6,733,132 160,312,136 23.809 13.52 13.52 13.58 13.18 13.58 11,902,177 13.469 2.14%
2015-04-28 0 23.40 23.35 23.45 22.80 23.70 4,672,130 108,892,907 23.307 13.24 13.21 13.27 12.90 13.41 8,258,938 13.185 -1.47%
2015-04-27 0 23.75 23.55 23.70 23.15 23.80 4,461,939 105,141,384 23.564 13.44 13.32 13.41 13.10 13.46 7,887,382 13.330 1.93%
2015-04-24 0 23.30 23.30 23.40 23.15 24.00 6,527,858 152,311,496 23.333 13.18 13.18 13.24 13.10 13.58 11,539,313 13.199 -1.48%
2015-04-23 0 23.65 23.60 23.65 23.25 24.00 8,071,617 190,881,993 23.649 13.38 13.35 13.38 13.15 13.58 14,268,220 13.378 -0.42%
2015-04-22 0 23.75 23.70 24.00 21.35 24.45 27,216,229 637,680,870 23.430 13.44 13.41 13.58 12.08 13.83 48,110,206 13.255 12.29%
2015-04-21 0 21.15 21.10 21.20 20.65 21.20 5,718,235 119,922,240 20.972 11.96 11.94 11.99 11.68 11.99 10,108,140 11.864 2.67%
2015-04-20 0 20.60 20.45 20.60 20.25 21.00 8,538,083 176,134,052 20.629 11.65 11.57 11.65 11.46 11.88 15,092,794 11.670 0.49%
2015-04-17 0 20.50 20.45 20.60 20.25 21.00 9,063,090 185,993,481 20.522 11.60 11.57 11.65 11.46 11.88 16,020,850 11.609 -2.38%
2015-04-16 0 21.00 20.95 21.05 20.30 21.05 4,536,213 94,648,596 20.865 11.88 11.85 11.91 11.48 11.91 8,018,677 11.804 1.69%
2015-04-15 0 20.65 20.60 20.70 20.40 20.85 10,177,434 209,808,004 20.615 11.68 11.65 11.71 11.54 11.79 17,990,679 11.662 -0.96%
2015-04-14 0 20.85 20.85 20.90 20.55 21.35 8,421,392 176,146,310 20.917 11.79 11.79 11.82 11.63 12.08 14,886,519 11.833 1.46%
2015-04-13 0 20.55 20.45 20.55 20.45 21.50 12,635,371 262,017,586 20.737 11.63 11.57 11.63 11.57 12.16 22,335,581 11.731 -2.61%
2015-04-10 0 21.10 21.05 21.20 20.75 21.90 10,274,240 217,285,318 21.149 11.94 11.91 11.99 11.74 12.39 18,161,803 11.964 -0.71%
2015-04-09 0 21.25 21.20 21.30 20.65 21.90 11,600,954 246,426,977 21.242 12.02 11.99 12.05 11.68 12.39 20,507,040 12.017 2.91%
2015-04-08 0 20.65 20.60 20.70 20.35 20.90 9,708,782 199,962,807 20.596 11.68 11.65 11.71 11.51 11.82 17,162,242 11.651 2.74%
2015-04-02 0 20.10 20.10 20.15 19.90 20.50 7,951,898 159,863,172 20.104 11.37 11.37 11.40 11.26 11.60 14,056,593 11.373 0.25%
2015-04-01 0 20.05 19.98 20.05 19.66 20.35 13,326,428 263,951,132 19.807 11.34 11.30 11.34 11.12 11.51 23,557,165 11.205 3.03%
2015-03-31 0 19.46 19.44 19.56 19.20 19.56 12,465,990 241,728,068 19.391 11.01 11.00 11.07 10.86 11.07 22,036,166 10.970 1.35%
2015-03-30 0 19.20 19.20 19.28 19.02 19.86 10,988,749 212,082,873 19.300 10.86 10.86 10.91 10.76 11.23 19,424,843 10.918 -1.03%
2015-03-27 0 19.40 19.30 19.42 19.06 19.42 3,686,907 70,998,000 19.257 10.97 10.92 10.99 10.78 10.99 6,517,356 10.894 0.83%
2015-03-26 0 19.24 19.22 19.28 19.04 19.42 4,124,448 79,526,398 19.282 10.88 10.87 10.91 10.77 10.99 7,290,799 10.908 0.21%
2015-03-25 0 19.20 19.06 19.20 18.82 19.30 10,931,036 208,780,249 19.100 10.86 10.78 10.86 10.65 10.92 19,322,824 10.805 1.05%
2015-03-24 0 19.00 18.98 19.08 18.88 19.42 8,280,873 157,667,841 19.040 10.75 10.74 10.79 10.68 10.99 14,638,123 10.771 -1.04%
2015-03-23 0 19.20 19.14 19.26 18.84 19.32 10,119,097 193,577,341 19.130 10.86 10.83 10.90 10.66 10.93 17,887,557 10.822 0.31%
2015-03-20 0 19.14 19.10 19.18 18.58 19.92 14,905,029 284,153,248 19.064 10.83 10.80 10.85 10.51 11.27 26,347,662 10.785 -2.84%
2015-03-19 0 19.70 19.58 19.76 18.92 19.76 10,086,554 195,553,923 19.388 11.14 11.08 11.18 10.70 11.18 17,830,030 10.968 2.39%
2015-03-18 0 19.24 19.22 19.30 18.80 19.62 6,575,302 126,790,434 19.283 10.88 10.87 10.92 10.64 11.10 11,623,180 10.908 1.91%
2015-03-17 0 18.88 18.82 18.92 18.50 18.94 11,931,000 223,778,843 18.756 10.68 10.65 10.70 10.47 10.71 21,090,463 10.610 3.06%
2015-03-16 0 18.32 18.28 18.32 18.02 18.36 5,054,044 91,936,126 18.191 10.36 10.34 10.36 10.19 10.39 8,934,048 10.291 0.55%
2015-03-13 0 18.22 18.18 18.20 18.04 18.36 14,455,084 263,651,488 18.239 10.31 10.28 10.30 10.21 10.39 25,552,293 10.318 -2.04%
2015-03-12 0 18.60 18.60 18.64 18.20 18.80 11,097,059 204,911,573 18.465 10.52 10.52 10.54 10.30 10.64 19,616,303 10.446 -3.23%
2015-03-11 0 19.22 19.20 19.30 19.18 19.82 6,271,317 121,792,816 19.421 10.87 10.86 10.92 10.85 11.21 11,085,825 10.986 -2.44%
2015-03-10 0 19.70 19.66 19.70 19.46 19.76 5,233,871 102,541,488 19.592 11.14 11.12 11.14 11.01 11.18 9,251,929 11.083 0.20%
2015-03-09 0 19.66 19.64 19.66 19.56 19.78 2,664,102 52,361,969 19.655 11.12 11.11 11.12 11.07 11.19 4,709,341 11.119 0.00%
2015-03-06 0 19.66 19.64 19.68 19.62 19.88 4,636,146 91,359,546 19.706 11.12 11.11 11.13 11.10 11.25 8,195,329 11.148 -0.30%
2015-03-05 0 19.72 19.72 19.78 19.70 19.92 5,339,366 105,475,895 19.754 11.16 11.16 11.19 11.14 11.27 9,438,413 11.175 -0.30%
2015-03-04 0 19.78 19.76 19.80 19.60 19.94 5,896,277 116,832,845 19.815 11.19 11.18 11.20 11.09 11.28 10,422,866 11.209 0.30%
2015-03-03 0 19.72 19.74 19.76 19.70 20.35 6,075,834 121,107,759 19.933 11.16 11.17 11.18 11.14 11.51 10,740,269 11.276 -1.40%
2015-03-02 0 20.00 19.96 20.05 19.82 20.75 6,312,861 126,715,488 20.073 11.31 11.29 11.34 11.21 11.74 11,159,262 11.355 -2.68%
2015-02-27 0 20.55 20.35 20.50 20.30 20.80 5,856,185 120,575,496 20.589 11.63 11.51 11.60 11.48 11.77 10,351,995 11.648 0.49%
2015-02-26 0 20.45 20.45 20.50 20.30 20.55 4,421,000 90,366,200 20.440 11.57 11.57 11.60 11.48 11.63 7,815,014 11.563 0.25%
2015-02-25 0 20.40 20.30 20.40 20.15 20.40 3,433,585 69,723,981 20.307 11.54 11.48 11.54 11.40 11.54 6,069,558 11.487 1.49%
2015-02-24 0 20.10 20.15 20.20 20.05 20.30 2,347,033 47,318,688 20.161 11.37 11.40 11.43 11.34 11.48 4,148,857 11.405 0.00%
2015-02-23 0 20.10 20.10 20.15 19.92 20.30 4,009,660 80,732,587 20.135 11.37 11.37 11.40 11.27 11.48 7,087,887 11.390 0.00%
2015-02-18 0 20.10 20.05 20.10 19.78 20.20 2,417,567 48,544,908 20.080 11.37 11.34 11.37 11.19 11.43 4,273,540 11.359 1.01%
2015-02-17 0 19.90 19.86 19.92 19.82 20.05 4,532,285 90,236,002 19.910 11.26 11.23 11.27 11.21 11.34 8,011,733 11.263 -0.10%
2015-02-16 0 19.92 19.88 19.92 19.74 20.10 2,795,985 55,675,384 19.913 11.27 11.25 11.27 11.17 11.37 4,942,471 11.265 0.00%
2015-02-13 0 19.92 19.88 19.94 19.58 19.98 5,080,326 100,826,955 19.847 11.27 11.25 11.28 11.08 11.30 8,980,507 11.227 0.30%
2015-02-12 0 19.86 19.84 19.90 19.72 19.98 3,168,370 62,912,836 19.857 11.23 11.22 11.26 11.16 11.30 5,600,737 11.233 -0.60%
2015-02-11 0 19.98 19.94 19.98 19.68 20.30 10,548,746 210,279,305 19.934 11.30 11.28 11.30 11.13 11.48 18,647,048 11.277 0.30%
2015-02-10 0 19.92 19.90 20.00 19.50 20.15 7,246,598 144,109,998 19.887 11.27 11.26 11.31 11.03 11.40 12,809,832 11.250 1.74%
2015-02-09 0 19.58 19.56 19.58 19.42 19.74 7,290,843 143,143,406 19.633 11.08 11.07 11.08 10.99 11.17 12,888,044 11.107 -0.71%
2015-02-06 0 19.72 19.70 19.72 19.38 20.50 13,855,529 273,223,214 19.719 11.16 11.14 11.16 10.96 11.60 24,492,458 11.155 -1.40%
2015-02-05 0 20.00 19.92 20.00 19.70 21.10 21,167,386 423,626,009 20.013 11.31 11.27 11.31 11.14 11.94 37,417,649 11.322 -6.32%
2015-02-04 0 21.35 21.35 21.40 21.05 21.70 5,188,520 110,680,766 21.332 12.08 12.08 12.11 11.91 12.28 9,171,762 12.068 -0.23%
2015-02-03 0 21.40 21.30 21.40 20.85 21.75 4,398,785 93,628,790 21.285 12.11 12.05 12.11 11.79 12.30 7,775,745 12.041 -0.93%
2015-02-02 0 21.60 21.50 21.65 21.20 22.40 5,554,706 120,006,128 21.604 12.22 12.16 12.25 11.99 12.67 9,819,070 12.222 -1.37%
2015-01-30 0 21.90 21.80 22.00 21.65 22.30 6,157,259 135,374,011 21.986 12.39 12.33 12.45 12.25 12.62 10,884,204 12.438 0.23%
2015-01-29 0 21.85 21.85 21.90 21.80 22.65 8,365,052 185,732,895 22.203 12.36 12.36 12.39 12.33 12.81 14,786,926 12.561 -4.17%
2015-01-28 0 22.80 22.80 22.85 21.20 22.90 14,820,825 329,949,545 22.263 12.90 12.90 12.93 11.99 12.95 26,198,815 12.594 6.54%
2015-01-27 0 21.40 21.30 21.45 20.85 21.60 3,658,200 77,587,717 21.209 12.11 12.05 12.13 11.79 12.22 6,466,611 11.998 2.15%
2015-01-26 0 20.95 20.95 21.00 20.65 21.25 3,187,449 66,652,008 20.911 11.85 11.85 11.88 11.68 12.02 5,634,463 11.829 -0.71%
2015-01-23 0 21.10 21.05 21.10 20.80 21.45 11,794,022 249,029,485 21.115 11.94 11.91 11.94 11.77 12.13 20,848,326 11.945 0.24%
2015-01-22 0 21.05 21.05 21.10 20.65 22.00 6,822,700 143,667,424 21.057 11.91 11.91 11.94 11.68 12.45 12,060,506 11.912 0.48%
2015-01-21 0 20.95 20.85 20.95 20.25 20.95 6,648,732 137,330,922 20.655 11.85 11.79 11.85 11.46 11.85 11,752,983 11.685 2.70%
2015-01-20 0 20.40 20.30 20.40 20.05 20.45 4,277,380 86,527,883 20.229 11.54 11.48 11.54 11.34 11.57 7,561,137 11.444 -0.73%
2015-01-19 0 20.55 20.50 20.55 20.15 20.85 5,484,939 112,622,997 20.533 11.63 11.60 11.63 11.40 11.79 9,695,742 11.616 0.98%
2015-01-16 0 20.35 20.35 20.45 20.05 20.55 3,797,935 77,337,648 20.363 11.51 11.51 11.57 11.34 11.63 6,713,621 11.520 0.99%
2015-01-15 0 20.15 20.15 20.20 19.86 20.25 6,216,173 124,329,068 20.001 11.40 11.40 11.43 11.23 11.46 10,988,347 11.315 1.46%
2015-01-14 0 19.86 19.86 19.88 19.84 20.30 9,059,568 181,252,547 20.007 11.23 11.23 11.25 11.22 11.48 16,014,624 11.318 -0.70%
2015-01-13 0 20.00 20.05 20.10 19.96 20.40 5,436,295 109,019,937 20.054 11.31 11.34 11.37 11.29 11.54 9,609,754 11.345 -0.25%
2015-01-12 0 20.05 20.05 20.10 19.88 20.30 3,872,000 77,603,840 20.042 11.34 11.34 11.37 11.25 11.48 6,844,545 11.338 0.86%
2015-01-09 0 19.88 19.88 19.90 19.82 20.20 7,929,360 158,113,513 19.940 11.25 11.25 11.26 11.21 11.43 14,016,752 11.280 -0.50%
2015-01-08 0 19.98 19.98 20.05 19.46 20.10 9,789,448 193,177,733 19.733 11.30 11.30 11.34 11.01 11.37 17,304,835 11.163 2.46%
2015-01-07 0 19.50 19.50 19.60 19.44 19.78 4,298,175 84,234,621 19.598 11.03 11.03 11.09 11.00 11.19 7,597,896 11.087 -0.20%
2015-01-06 0 19.54 19.50 19.56 19.12 19.66 7,509,039 145,059,531 19.318 11.05 11.03 11.07 10.82 11.12 13,273,750 10.928 -0.31%
2015-01-05 0 19.60 19.58 19.66 19.44 19.94 7,872,836 154,629,074 19.641 11.09 11.08 11.12 11.00 11.28 13,916,835 11.111 -1.61%
2015-01-02 0 19.92 19.88 19.92 19.54 20.00 2,246,694 44,522,703 19.817 11.27 11.25 11.27 11.05 11.31 3,971,487 11.211 -0.40%
2014-12-31 0 20.00 20.05 20.15 19.64 20.25 4,112,912 82,179,921 19.981 11.31 11.34 11.40 11.11 11.46 7,270,406 11.303 1.73%
2014-12-30 0 19.66 19.60 19.68 19.42 19.94 6,331,771 124,209,123 19.617 11.12 11.09 11.13 10.99 11.28 11,192,690 11.097 -1.50%
2014-12-29 0 19.96 19.94 19.96 19.80 20.10 8,286,040 165,083,444 19.923 11.29 11.28 11.29 11.20 11.37 14,647,257 11.271 0.50%
2014-12-24 0 19.86 19.82 19.88 19.72 20.15 4,178,545 82,863,648 19.831 11.23 11.21 11.25 11.16 11.40 7,386,426 11.218 -1.68%
2014-12-23 0 20.20 20.15 20.25 20.10 20.80 5,522,880 112,248,619 20.324 11.43 11.40 11.46 11.37 11.77 9,762,811 11.498 -0.98%
2014-12-22 0 20.40 20.40 20.60 20.10 21.00 11,168,000 229,755,506 20.573 11.54 11.54 11.65 11.37 11.88 19,741,706 11.638 1.24%
2014-12-19 0 20.15 20.10 20.15 19.74 20.30 9,343,861 186,524,305 19.962 11.40 11.37 11.40 11.17 11.48 16,517,170 11.293 2.08%
2014-12-18 0 19.74 19.70 19.78 19.38 19.78 5,210,662 101,891,670 19.555 11.17 11.14 11.19 10.96 11.19 9,210,902 11.062 1.65%
2014-12-17 0 19.42 19.40 19.50 19.16 19.68 4,863,817 94,528,848 19.435 10.99 10.97 11.03 10.84 11.13 8,597,783 10.995 -0.31%
2014-12-16 0 19.48 19.44 19.58 19.26 20.05 4,994,230 97,726,332 19.568 11.02 11.00 11.08 10.90 11.34 8,828,315 11.070 -2.84%
2014-12-15 0 20.05 20.00 20.05 19.74 20.30 2,152,961 43,043,628 19.993 11.34 11.31 11.34 11.17 11.48 3,805,795 11.310 -1.47%
2014-12-12 0 20.35 20.30 20.40 19.80 20.45 6,071,513 123,203,326 20.292 11.51 11.48 11.54 11.20 11.57 10,732,631 11.479 0.49%
2014-12-11 0 20.25 20.30 20.35 20.20 20.55 6,823,499 139,411,742 20.431 11.46 11.48 11.51 11.43 11.63 12,061,919 11.558 -2.88%
2014-12-10 0 20.85 20.80 20.90 20.70 21.10 6,054,000 126,241,429 20.853 11.79 11.77 11.82 11.71 11.94 10,701,673 11.796 0.24%
2014-12-09 0 20.80 20.75 20.85 20.70 21.25 5,591,594 116,883,719 20.904 11.77 11.74 11.79 11.71 12.02 9,884,277 11.825 0.00%
2014-12-08 0 20.80 20.80 20.85 20.70 21.10 6,790,495 141,722,114 20.871 11.77 11.77 11.79 11.71 11.94 12,003,577 11.807 -1.42%
2014-12-05 0 21.10 21.10 21.20 20.85 21.30 8,462,400 178,151,962 21.052 11.94 11.94 11.99 11.79 12.05 14,959,009 11.909 0.48%
2014-12-04 0 21.00 20.95 21.05 20.70 21.35 7,230,726 151,872,208 21.004 11.88 11.85 11.91 11.71 12.08 12,781,775 11.882 1.69%
2014-12-03 0 20.65 20.65 20.75 20.65 22.35 9,498,014 200,358,396 21.095 11.68 11.68 11.74 11.68 12.64 16,789,667 11.933 -5.49%
2014-12-02 0 21.85 21.75 21.90 21.60 22.80 10,539,626 233,624,123 22.166 12.36 12.30 12.39 12.22 12.90 18,630,927 12.540 -1.80%
2014-12-01 0 22.25 22.15 22.30 22.10 22.75 15,101,257 338,529,421 22.417 12.59 12.53 12.62 12.50 12.87 26,694,535 12.682 -1.55%
2014-11-28 0 22.60 22.60 22.65 22.55 22.90 6,426,042 145,377,520 22.623 12.78 12.78 12.81 12.76 12.95 11,359,333 12.798 -0.22%
2014-11-27 0 22.65 22.65 22.70 22.15 22.80 6,513,016 147,521,139 22.650 12.81 12.81 12.84 12.53 12.90 11,513,077 12.813 2.26%
2014-11-26 0 22.15 22.10 22.25 22.00 22.35 8,635,926 191,444,967 22.168 12.53 12.50 12.59 12.45 12.64 15,265,751 12.541 0.45%
2014-11-25 0 22.05 22.05 22.10 21.75 22.20 11,982,733 264,198,397 22.048 12.47 12.47 12.50 12.30 12.56 21,181,911 12.473 2.32%
2014-11-24 0 21.55 21.70 21.85 21.40 21.90 15,676,437 339,668,126 21.667 12.19 12.28 12.36 12.11 12.39 27,711,283 12.257 5.64%
2014-11-21 0 20.40 20.25 20.35 20.20 20.65 14,861,135 303,741,986 20.439 11.54 11.46 11.51 11.43 11.68 26,270,071 11.562 -0.24%
2014-11-20 0 20.45 20.40 20.45 20.20 20.70 9,551,530 195,912,161 20.511 11.57 11.54 11.57 11.43 11.71 16,884,267 11.603 -1.21%
2014-11-19 0 20.70 20.65 20.70 20.45 20.95 4,500,177 93,115,905 20.692 11.71 11.68 11.71 11.57 11.85 7,954,976 11.705 -1.43%
2014-11-18 0 21.00 20.95 21.00 20.90 21.40 4,082,200 85,991,774 21.065 11.88 11.85 11.88 11.82 12.11 7,216,117 11.917 -0.24%
2014-11-17 0 21.05 21.05 21.15 21.05 21.70 4,120,469 87,993,810 21.355 11.91 11.91 11.96 11.91 12.28 7,283,765 12.081 -2.55%
2014-11-14 0 21.60 21.60 21.70 21.20 21.70 1,619,848 34,940,417 21.570 12.22 12.22 12.28 11.99 12.28 2,863,410 12.202 1.17%
2014-11-13 0 21.35 21.30 21.40 21.10 21.55 2,787,774 59,477,049 21.335 12.08 12.05 12.11 11.94 12.19 4,927,956 12.069 -0.23%
2014-11-12 0 21.40 21.35 21.50 21.05 21.55 4,012,099 85,399,600 21.286 12.11 12.08 12.16 11.91 12.19 7,092,199 12.041 -0.23%
2014-11-11 0 21.45 21.35 21.45 21.20 21.75 2,636,655 56,556,136 21.450 12.13 12.08 12.13 11.99 12.30 4,660,823 12.134 -0.46%
2014-11-10 0 21.55 21.45 21.55 21.40 21.90 4,743,548 102,118,859 21.528 12.19 12.13 12.19 12.11 12.39 8,385,183 12.178 3.11%
2014-11-07 0 20.90 20.90 20.95 20.90 21.50 8,041,696 170,311,620 21.179 11.82 11.82 11.85 11.82 12.16 14,215,329 11.981 -2.79%
2014-11-06 0 21.50 21.40 21.50 21.25 21.70 4,086,728 87,351,424 21.374 12.16 12.11 12.16 12.02 12.28 7,224,121 12.092 -1.38%
2014-11-05 0 21.80 21.70 21.85 21.55 22.40 2,871,000 62,581,280 21.798 12.33 12.28 12.36 12.19 12.67 5,075,075 12.331 -1.36%
2014-11-04 0 22.10 22.10 22.15 21.75 22.40 4,188,880 92,693,824 22.129 12.50 12.50 12.53 12.30 12.67 7,404,695 12.518 0.45%
2014-11-03 0 22.00 21.95 22.00 21.80 22.85 5,629,518 125,222,493 22.244 12.45 12.42 12.45 12.33 12.93 9,951,315 12.584 -2.44%
2014-10-31 0 22.55 22.55 22.70 22.35 23.50 12,871,644 293,774,086 22.823 12.76 12.76 12.84 12.64 13.29 22,753,242 12.911 1.35%
2014-10-30 0 22.25 22.20 22.35 21.55 22.45 11,378,777 249,886,166 21.961 12.59 12.56 12.64 12.19 12.70 20,114,297 12.423 2.77%
2014-10-29 0 21.65 21.65 21.75 21.10 21.80 6,402,149 138,222,786 21.590 12.25 12.25 12.30 11.94 12.33 11,317,097 12.214 1.41%
2014-10-28 0 21.35 21.30 21.35 21.15 21.50 7,355,961 156,696,645 21.302 12.08 12.05 12.08 11.96 12.16 13,003,153 12.051 1.67%
2014-10-27 0 21.00 20.95 21.00 20.70 21.05 5,104,519 106,775,299 20.918 11.88 11.85 11.88 11.71 11.91 9,023,273 11.833 0.72%
2014-10-24 0 20.85 20.85 20.90 20.80 21.00 6,193,378 129,323,463 20.881 11.79 11.79 11.82 11.77 11.88 10,948,052 11.812 -0.48%
2014-10-23 0 20.95 20.90 20.95 20.80 21.00 3,671,000 76,741,157 20.905 11.85 11.82 11.85 11.77 11.88 6,489,237 11.826 -0.24%
2014-10-22 0 21.00 21.00 21.10 20.60 21.25 6,808,383 142,713,877 20.962 11.88 11.88 11.94 11.65 12.02 12,035,198 11.858 0.96%
2014-10-21 0 20.80 20.75 20.90 20.55 21.10 6,575,355 137,047,925 20.843 11.77 11.74 11.82 11.63 11.94 11,623,274 11.791 0.48%
2014-10-20 0 20.70 20.55 20.75 20.50 21.40 7,511,870 156,002,281 20.767 11.71 11.63 11.74 11.60 12.11 13,278,754 11.748 -0.24%
2014-10-17 0 20.75 20.60 20.75 20.35 21.00 15,931,209 329,990,682 20.714 11.74 11.65 11.74 11.51 11.88 28,161,644 11.718 0.97%
2014-10-16 0 20.55 20.40 20.60 20.40 20.90 4,271,600 87,955,610 20.591 11.63 11.54 11.65 11.54 11.82 7,550,920 11.648 -1.91%
2014-10-15 0 20.95 20.80 21.00 20.40 21.25 8,686,490 180,812,996 20.815 11.85 11.77 11.88 11.54 12.02 15,355,133 11.775 0.72%
2014-10-14 0 20.80 20.75 20.80 20.45 20.90 6,898,094 142,583,666 20.670 11.77 11.74 11.77 11.57 11.82 12,193,780 11.693 3.23%
2014-10-13 0 20.15 20.15 20.25 19.46 20.50 10,170,675 204,848,820 20.141 11.40 11.40 11.46 11.01 11.60 17,978,731 11.394 -0.49%
2014-10-10 0 20.25 20.15 20.30 20.10 21.70 15,222,978 312,875,133 20.553 11.46 11.40 11.48 11.37 12.28 26,909,702 11.627 -6.25%
2014-10-09 0 21.60 21.55 21.70 21.15 21.75 9,193,787 197,907,404 21.526 12.22 12.19 12.28 11.96 12.30 16,251,884 12.178 2.37%
2014-10-08 0 21.10 21.05 21.10 21.00 21.80 12,188,100 260,391,564 21.364 11.94 11.91 11.94 11.88 12.33 21,544,939 12.086 -4.74%
2014-10-07 0 22.15 22.10 22.25 21.65 22.45 7,753,760 171,674,985 22.141 12.53 12.50 12.59 12.25 12.70 13,706,344 12.525 0.45%
2014-10-06 0 22.05 21.95 22.05 21.00 22.10 9,108,078 197,669,641 21.703 12.47 12.42 12.47 11.88 12.50 16,100,376 12.277 3.52%
2014-10-03 0 21.30 21.25 21.30 21.15 22.30 15,058,569 325,373,369 21.607 12.05 12.02 12.05 11.96 12.62 26,619,076 12.223 1.67%
2014-09-30 0 20.95 20.95 21.00 20.95 22.20 11,145,025 238,222,310 21.375 11.85 11.85 11.88 11.85 12.56 19,701,093 12.092 -4.34%
2014-09-29 0 21.90 21.80 21.85 21.80 22.85 6,990,976 154,799,477 22.143 12.39 12.33 12.36 12.33 12.93 12,357,968 12.526 -3.74%
2014-09-26 0 22.75 22.70 22.75 22.45 22.90 2,352,364 53,431,383 22.714 12.87 12.84 12.87 12.70 12.95 4,158,281 12.849 0.22%
2014-09-25 0 22.70 22.70 22.75 22.50 23.65 3,973,655 91,064,647 22.917 12.84 12.84 12.87 12.73 13.38 7,024,241 12.964 -1.09%
2014-09-24 0 22.95 22.95 23.00 22.10 23.05 6,769,587 153,283,336 22.643 12.98 12.98 13.01 12.50 13.04 11,966,618 12.809 2.91%
2014-09-23 0 22.30 22.30 22.35 22.25 23.00 3,615,739 81,242,349 22.469 12.62 12.62 12.64 12.59 13.01 6,391,552 12.711 -1.55%
2014-09-22 0 22.65 22.65 22.70 21.65 22.95 5,744,868 129,224,485 22.494 12.81 12.81 12.84 12.25 12.98 10,155,220 12.725 -1.09%
2014-09-19 0 22.90 22.60 22.65 22.60 23.45 14,798,276 339,334,490 22.931 12.95 12.78 12.81 12.78 13.27 26,158,955 12.972 -1.72%
2014-09-18 0 23.30 23.20 23.35 22.80 23.90 7,214,000 167,652,950 23.240 13.18 13.12 13.21 12.90 13.52 12,752,208 13.147 -2.39%
2014-09-17 0 23.95 23.95 24.00 23.50 24.15 7,041,617 168,510,364 23.931 13.50 13.50 13.53 13.25 13.62 12,489,204 13.492 2.79%
2014-09-16 0 23.30 23.20 23.30 23.20 24.00 4,010,305 94,125,863 23.471 13.14 13.08 13.14 13.08 13.53 7,112,786 13.233 -1.06%
2014-09-15 0 23.55 23.55 23.60 23.45 24.25 2,416,328 57,364,853 23.741 13.28 13.28 13.31 13.22 13.67 4,285,665 13.385 -2.89%
2014-09-12 0 24.25 24.10 24.30 23.70 24.70 4,513,440 109,180,727 24.190 13.67 13.59 13.70 13.36 13.93 8,005,160 13.639 2.97%
2014-09-11 0 23.55 23.50 23.65 23.50 24.30 5,186,050 123,509,760 23.816 13.28 13.25 13.33 13.25 13.70 9,198,120 13.428 -1.05%
2014-09-10 0 23.80 23.75 23.85 23.75 24.90 2,551,367 61,572,949 24.133 13.42 13.39 13.45 13.39 14.04 4,525,174 13.607 -2.66%
2014-09-08 0 24.45 24.35 24.50 24.25 24.90 2,242,723 54,969,917 24.510 13.79 13.73 13.81 13.67 14.04 3,977,755 13.819 0.00%
2014-09-05 0 24.45 24.35 24.45 24.30 24.65 3,383,304 82,627,813 24.422 13.79 13.73 13.79 13.70 13.90 6,000,720 13.770 0.62%
2014-09-04 0 24.30 24.20 24.35 24.20 24.80 4,895,440 119,287,343 24.367 13.70 13.64 13.73 13.64 13.98 8,682,686 13.739 -0.82%
2014-09-03 0 24.50 24.50 24.55 24.00 24.85 5,808,104 142,115,113 24.468 13.81 13.81 13.84 13.53 14.01 10,301,412 13.796 2.30%
2014-09-02 0 23.95 24.00 24.05 23.70 24.15 5,640,208 135,217,855 23.974 13.50 13.53 13.56 13.36 13.62 10,003,627 13.517 0.63%
2014-09-01 0 23.80 23.80 23.90 23.45 23.95 2,414,000 57,479,050 23.811 13.42 13.42 13.48 13.22 13.50 4,281,536 13.425 1.49%
2014-08-29 0 23.45 23.35 23.55 23.30 23.90 6,090,716 143,571,332 23.572 13.22 13.17 13.28 13.14 13.48 10,802,660 13.290 -0.21%
2014-08-28 0 23.50 23.45 23.65 23.35 24.00 6,007,175 142,123,691 23.659 13.25 13.22 13.33 13.17 13.53 10,654,490 13.339 -1.88%
2014-08-27 0 23.95 23.90 23.95 22.85 24.05 14,246,791 333,608,923 23.416 13.50 13.48 13.50 12.88 13.56 25,268,497 13.203 1.05%
2014-08-26 0 23.70 23.65 23.70 23.40 23.95 7,899,858 187,398,191 23.722 13.36 13.33 13.36 13.19 13.50 14,011,404 13.375 -0.21%
2014-08-25 0 23.75 23.75 23.90 23.10 24.05 9,082,755 214,874,823 23.658 13.39 13.39 13.48 13.02 13.56 16,109,422 13.338 -0.21%
2014-08-22 0 23.80 23.75 23.80 23.65 24.00 7,217,241 171,692,350 23.789 13.42 13.39 13.42 13.33 13.53 12,800,696 13.413 0.00%
2014-08-21 0 23.80 23.80 23.85 23.25 24.10 12,907,373 307,405,116 23.816 13.42 13.42 13.45 13.11 13.59 22,892,869 13.428 2.81%
2014-08-20 0 23.15 23.10 23.25 22.95 23.40 10,294,071 238,445,173 23.163 13.05 13.02 13.11 12.94 13.19 18,257,845 13.060 1.76%
2014-08-19 0 22.75 22.65 22.75 22.45 22.80 5,514,438 124,934,293 22.656 12.83 12.77 12.83 12.66 12.86 9,780,558 12.774 2.48%
2014-08-18 0 22.20 22.15 22.25 22.15 22.60 1,782,021 39,835,624 22.354 12.52 12.49 12.54 12.49 12.74 3,160,641 12.604 -1.11%
2014-08-15 0 22.45 22.40 22.50 22.25 22.80 1,777,167 39,889,560 22.446 12.66 12.63 12.69 12.54 12.86 3,152,032 12.655 0.00%
2014-08-14 0 22.45 22.45 22.50 22.30 22.70 2,735,631 61,455,840 22.465 12.66 12.66 12.69 12.57 12.80 4,851,990 12.666 0.00%
2014-08-13 0 22.45 22.35 22.45 22.05 22.55 4,499,697 100,059,117 22.237 12.66 12.60 12.66 12.43 12.71 7,980,785 12.538 0.45%
2014-08-12 0 22.35 22.25 22.35 22.20 22.95 3,717,547 83,655,718 22.503 12.60 12.54 12.60 12.52 12.94 6,593,543 12.688 -1.97%
2014-08-11 0 22.80 22.70 22.80 22.60 22.90 2,320,231 52,735,263 22.729 12.86 12.80 12.86 12.74 12.91 4,115,225 12.815 0.88%
2014-08-08 0 22.60 22.45 22.60 21.85 22.60 3,535,813 79,434,508 22.466 12.74 12.66 12.74 12.32 12.74 6,271,214 12.667 1.57%
2014-08-07 0 22.25 22.15 22.35 22.10 22.60 4,001,760 89,088,945 22.262 12.54 12.49 12.60 12.46 12.74 7,097,631 12.552 -1.11%
2014-08-06 0 22.50 22.40 22.50 22.25 22.50 5,601,029 125,380,980 22.385 12.69 12.63 12.69 12.54 12.69 9,934,138 12.621 0.90%
2014-08-05 0 22.30 22.25 22.30 21.95 22.45 8,167,033 181,224,590 22.190 12.57 12.54 12.57 12.38 12.66 14,485,273 12.511 0.68%
2014-08-04 0 22.15 22.00 22.15 21.80 22.45 2,572,657 56,957,249 22.140 12.49 12.40 12.49 12.29 12.66 4,562,935 12.483 1.61%
2014-08-01 0 21.80 21.80 21.95 21.45 22.20 4,579,468 100,588,722 21.965 12.29 12.29 12.38 12.09 12.52 8,122,269 12.384 0.23%
2014-07-31 0 21.75 21.70 21.85 21.60 22.15 6,462,051 141,089,894 21.834 12.26 12.23 12.32 12.18 12.49 11,461,270 12.310 0.23%
2014-07-30 0 21.70 21.70 21.75 21.60 22.25 7,962,387 174,041,269 21.858 12.23 12.23 12.26 12.18 12.54 14,122,307 12.324 -1.81%
2014-07-29 0 22.10 22.10 22.15 22.00 22.35 4,902,359 108,234,547 22.078 12.46 12.46 12.49 12.40 12.60 8,694,958 12.448 -1.12%
2014-07-28 0 22.35 22.30 22.40 22.15 22.60 3,206,141 71,803,132 22.396 12.60 12.57 12.63 12.49 12.74 5,686,499 12.627 -0.67%
2014-07-25 0 22.50 22.35 22.50 21.30 22.50 6,173,974 137,678,101 22.300 12.69 12.60 12.69 12.01 12.69 10,950,329 12.573 1.12%
2014-07-24 0 22.25 22.20 22.30 22.00 23.00 5,565,115 124,285,540 22.333 12.54 12.52 12.57 12.40 12.97 9,870,440 12.592 -1.55%
2014-07-23 0 22.60 22.55 22.70 22.50 22.80 5,242,095 118,332,624 22.574 12.74 12.71 12.80 12.69 12.86 9,297,523 12.727 0.44%
2014-07-22 0 22.50 22.40 22.50 22.20 22.65 7,089,876 158,977,844 22.423 12.69 12.63 12.69 12.52 12.77 12,574,798 12.643 1.12%
2014-07-21 0 22.25 22.25 22.30 22.15 22.55 4,842,724 108,107,505 22.324 12.54 12.54 12.57 12.49 12.71 8,589,187 12.586 0.00%
2014-07-18 0 22.25 22.20 22.35 22.10 22.65 2,277,919 50,840,619 22.319 12.54 12.52 12.60 12.46 12.77 4,040,179 12.584 -1.33%
2014-07-17 0 22.55 22.50 22.55 22.35 22.95 6,284,737 142,267,259 22.637 12.71 12.69 12.71 12.60 12.94 11,146,781 12.763 -0.44%
2014-07-16 0 22.65 22.60 22.65 22.50 22.90 4,353,839 98,711,063 22.672 12.77 12.74 12.77 12.69 12.91 7,722,088 12.783 0.67%
2014-07-15 0 22.50 22.45 22.55 22.30 22.90 21,878,542 493,031,470 22.535 12.69 12.66 12.71 12.57 12.91 38,804,379 12.706 0.22%
2014-07-14 0 22.45 22.35 22.50 22.35 22.75 3,237,878 72,548,631 22.406 12.66 12.60 12.69 12.60 12.83 5,742,789 12.633 2.05%
2014-07-11 0 22.00 21.95 22.05 21.80 22.95 7,762,007 172,494,513 22.223 12.40 12.38 12.43 12.29 12.94 13,766,907 12.530 -3.93%
2014-07-10 0 22.90 22.75 22.95 22.40 22.95 4,266,517 96,812,308 22.691 12.91 12.83 12.94 12.63 12.94 7,567,211 12.794 3.15%
2014-07-09 0 22.20 22.15 22.20 22.00 22.65 3,920,100 87,473,888 22.314 12.52 12.49 12.52 12.40 12.77 6,952,796 12.581 -2.84%
2014-07-08 0 22.85 22.70 22.90 22.20 22.90 7,208,087 162,851,506 22.593 12.88 12.80 12.91 12.52 12.91 12,784,460 12.738 3.63%
2014-07-07 0 22.05 22.00 22.10 21.80 22.30 2,729,308 60,126,491 22.030 12.43 12.40 12.46 12.29 12.57 4,840,775 12.421 0.46%
2014-07-04 0 21.95 22.00 22.05 21.95 22.60 2,477,730 54,875,925 22.148 12.38 12.40 12.43 12.38 12.74 4,394,570 12.487 -2.44%
2014-07-03 0 22.50 22.40 22.50 22.20 22.70 3,138,578 70,787,883 22.554 12.69 12.63 12.69 12.52 12.80 5,566,668 12.716 0.90%
2014-07-02 0 22.30 22.30 22.40 22.05 22.75 6,371,415 142,228,148 22.323 12.57 12.57 12.63 12.43 12.83 11,300,516 12.586 1.36%
2014-06-30 0 22.00 21.95 22.10 21.70 22.35 5,766,429 126,897,143 22.006 12.40 12.38 12.46 12.23 12.60 10,227,496 12.407 -0.45%
2014-06-27 0 22.10 22.00 22.15 21.75 22.15 7,339,804 160,915,605 21.924 12.46 12.40 12.49 12.26 12.49 13,018,077 12.361 1.84%
2014-06-26 0 21.70 21.70 21.75 21.10 21.80 4,411,895 94,652,768 21.454 12.23 12.23 12.26 11.90 12.29 7,825,057 12.096 3.09%
2014-06-25 0 21.05 21.05 21.10 20.80 21.35 3,992,779 84,205,478 21.089 11.87 11.87 11.90 11.73 12.04 7,081,702 11.891 2.18%
2014-06-24 0 20.60 20.55 20.70 20.50 21.35 2,076,534 42,988,881 20.702 11.61 11.59 11.67 11.56 12.04 3,682,997 11.672 0.00%
2014-06-23 0 20.60 20.55 20.60 20.55 21.50 3,652,566 76,552,672 20.959 11.61 11.59 11.61 11.59 12.12 6,478,291 11.817 -1.90%
2014-06-20 0 21.00 21.00 21.15 20.40 21.15 4,495,612 93,996,797 20.909 11.84 11.84 11.92 11.50 11.92 7,973,540 11.789 1.94%
2014-06-19 0 20.60 20.60 20.65 20.50 21.10 7,630,847 158,139,563 20.724 11.61 11.61 11.64 11.56 11.90 13,534,279 11.684 -0.72%
2014-06-18 0 20.75 20.65 20.70 20.60 21.05 7,987,000 166,316,881 20.823 11.70 11.64 11.67 11.61 11.87 14,165,961 11.741 -1.19%
2014-06-17 0 21.00 20.95 21.00 20.70 21.25 4,162,041 87,271,425 20.968 11.84 11.81 11.84 11.67 11.98 7,381,910 11.822 -1.18%
2014-06-16 0 21.25 21.15 21.20 21.00 21.25 3,828,049 81,018,339 21.164 11.98 11.92 11.95 11.84 11.98 6,789,532 11.933 2.26%
2014-06-13 0 21.45 21.40 21.45 21.10 21.50 4,401,213 93,747,070 21.300 11.72 11.69 11.72 11.52 11.74 8,057,800 11.634 0.94%
2014-06-12 0 21.25 21.20 21.25 20.95 21.45 4,064,440 86,358,066 21.247 11.61 11.58 11.61 11.44 11.72 7,441,232 11.605 -0.47%
2014-06-11 0 21.35 21.35 21.45 21.00 21.45 6,410,596 136,424,397 21.281 11.66 11.66 11.72 11.47 11.72 11,736,606 11.624 0.00%
2014-06-10 0 21.35 21.25 21.35 20.80 21.40 4,783,100 101,501,980 21.221 11.66 11.61 11.66 11.36 11.69 8,756,964 11.591 1.67%
2014-06-09 0 21.00 21.00 21.10 20.85 21.20 3,161,802 66,460,590 21.020 11.47 11.47 11.52 11.39 11.58 5,788,670 11.481 0.48%
2014-06-06 0 20.90 20.85 20.95 20.85 21.40 5,190,365 109,511,545 21.099 11.42 11.39 11.44 11.39 11.69 9,502,591 11.524 -1.18%
2014-06-05 0 21.15 21.10 21.20 20.85 21.25 5,143,242 108,348,830 21.066 11.55 11.52 11.58 11.39 11.61 9,416,317 11.506 0.71%
2014-06-04 0 21.00 20.95 21.05 20.80 21.45 1,961,262 41,458,230 21.139 11.47 11.44 11.50 11.36 11.72 3,590,705 11.546 -1.64%
2014-06-03 0 21.35 21.30 21.35 20.35 21.40 6,115,821 128,271,335 20.974 11.66 11.63 11.66 11.12 11.69 11,196,928 11.456 4.91%
2014-05-30 0 20.35 20.30 20.35 20.30 21.00 4,302,837 88,246,674 20.509 11.12 11.09 11.12 11.09 11.47 7,877,692 11.202 -0.73%
2014-05-29 0 20.50 20.50 20.55 20.45 20.90 1,835,720 38,027,452 20.715 11.20 11.20 11.22 11.17 11.42 3,360,861 11.315 -0.73%
2014-05-28 0 20.65 20.55 20.65 20.30 20.95 3,210,099 66,577,313 20.740 11.28 11.22 11.28 11.09 11.44 5,877,093 11.328 1.23%
2014-05-27 0 20.40 20.40 20.50 20.35 20.90 2,624,000 53,814,530 20.509 11.14 11.14 11.20 11.12 11.42 4,804,055 11.202 -2.39%
2014-05-26 0 20.90 20.90 20.95 20.55 21.20 5,544,767 115,639,396 20.856 11.42 11.42 11.44 11.22 11.58 10,151,435 11.391 1.95%
2014-05-23 0 20.50 20.50 20.60 20.25 20.75 4,121,400 84,689,304 20.549 11.20 11.20 11.25 11.06 11.33 7,545,515 11.224 1.99%
2014-05-22 0 20.10 20.05 20.20 19.68 20.45 4,415,200 89,051,760 20.169 10.98 10.95 11.03 10.75 11.17 8,083,408 11.017 1.62%
2014-05-21 0 19.78 19.78 19.80 19.64 19.94 3,727,000 73,811,700 19.805 10.80 10.80 10.81 10.73 10.89 6,823,442 10.817 -0.80%
2014-05-20 0 19.94 19.82 19.86 19.32 20.55 10,907,960 216,654,276 19.862 10.89 10.83 10.85 10.55 11.22 19,970,441 10.849 2.68%
2014-05-19 0 19.42 19.40 19.42 19.24 19.58 5,146,397 99,636,164 19.360 10.61 10.60 10.61 10.51 10.69 9,422,093 10.575 0.21%
2014-05-16 0 19.38 19.36 19.44 19.22 19.56 3,484,467 67,406,099 19.345 10.59 10.57 10.62 10.50 10.68 6,379,409 10.566 -0.92%
2014-05-15 0 19.56 19.52 19.58 19.48 19.96 3,792,461 74,668,663 19.689 10.68 10.66 10.69 10.64 10.90 6,943,289 10.754 -1.31%
2014-05-14 0 19.82 19.74 19.82 19.16 19.92 11,317,859 222,257,650 19.638 10.83 10.78 10.83 10.47 10.88 20,720,890 10.726 3.99%
2014-05-13 0 19.06 19.06 19.12 19.02 19.40 4,276,827 82,051,498 19.185 10.41 10.41 10.44 10.39 10.60 7,830,073 10.479 -0.73%
2014-05-12 0 19.20 19.18 19.20 19.10 19.34 5,965,958 114,530,372 19.197 10.49 10.48 10.49 10.43 10.56 10,922,557 10.486 0.42%
2014-05-09 0 19.12 19.08 19.16 18.86 19.32 4,188,372 80,240,408 19.158 10.44 10.42 10.47 10.30 10.55 7,668,128 10.464 0.21%
2014-05-08 0 19.08 19.04 19.08 19.02 19.48 6,377,620 122,477,581 19.204 10.42 10.40 10.42 10.39 10.64 11,676,233 10.489 -0.21%
2014-05-07 0 19.12 19.06 19.12 19.00 19.50 6,294,540 120,342,171 19.119 10.44 10.41 10.44 10.38 10.65 11,524,129 10.443 -0.31%
2014-05-05 0 19.18 19.16 19.20 19.14 19.78 2,952,500 56,892,980 19.269 10.48 10.47 10.49 10.45 10.80 5,405,477 10.525 -1.54%
2014-05-02 0 19.48 19.52 19.56 19.44 20.00 6,312,416 123,552,752 19.573 10.64 10.66 10.68 10.62 10.92 11,556,857 10.691 -0.10%
2014-04-30 0 19.50 19.50 19.52 19.36 19.80 4,803,537 93,750,633 19.517 10.65 10.65 10.66 10.57 10.81 8,794,381 10.660 -0.91%
2014-04-29 0 19.68 19.64 19.68 19.00 19.70 8,660,609 168,395,826 19.444 10.75 10.73 10.75 10.38 10.76 15,855,960 10.620 1.55%
2014-04-28 0 19.38 19.36 19.40 19.32 19.86 7,558,000 147,913,754 19.571 10.59 10.57 10.60 10.55 10.85 13,837,289 10.690 -2.52%
2014-04-25 0 19.88 19.88 19.92 19.52 19.92 9,902,300 195,783,538 19.772 10.86 10.86 10.88 10.66 10.88 18,129,265 10.799 0.81%
2014-04-24 0 19.72 19.70 19.72 19.62 19.98 12,248,900 242,014,910 19.758 10.77 10.76 10.77 10.72 10.91 22,425,452 10.792 1.34%
2014-04-23 0 19.46 19.44 19.48 19.06 19.52 19,494,950 376,458,673 19.311 10.63 10.62 10.64 10.41 10.66 35,691,619 10.548 2.53%
2014-04-22 0 18.98 19.00 19.04 18.50 19.30 40,908,486 773,412,998 18.906 10.37 10.38 10.40 10.10 10.54 74,895,810 10.327 -9.62%
2014-04-17 0 21.00 21.00 21.10 20.90 21.30 6,810,048 143,132,358 21.018 11.47 11.47 11.52 11.42 11.63 12,467,928 11.480 0.48%
2014-04-16 0 20.90 20.85 21.00 20.40 21.35 13,362,400 278,209,236 20.820 11.42 11.39 11.47 11.14 11.66 24,464,063 11.372 -3.02%
2014-04-15 0 21.55 21.50 21.60 21.45 22.00 5,412,451 117,007,057 21.618 11.77 11.74 11.80 11.72 12.02 9,909,189 11.808 -0.23%
2014-04-14 0 21.60 21.60 21.70 21.55 22.20 4,088,526 89,011,793 21.771 11.80 11.80 11.85 11.77 12.13 7,485,329 11.892 -0.92%
2014-04-11 0 21.80 21.75 21.85 21.50 22.50 8,364,865 182,421,145 21.808 11.91 11.88 11.93 11.74 12.29 15,314,508 11.912 -0.68%
2014-04-10 0 21.95 21.85 21.90 21.20 22.00 9,176,370 199,072,424 21.694 11.99 11.93 11.96 11.58 12.02 16,800,222 11.849 3.05%
2014-04-09 0 21.30 21.25 21.30 21.05 21.55 10,843,758 231,027,966 21.305 11.63 11.61 11.63 11.50 11.77 19,852,899 11.637 -1.62%
2014-04-08 0 21.65 21.50 21.75 20.60 21.75 12,934,046 274,600,479 21.231 11.83 11.74 11.88 11.25 11.88 23,679,827 11.596 5.10%
2014-04-07 0 20.60 20.40 20.65 20.05 20.70 5,727,236 116,991,218 20.427 11.25 11.14 11.28 10.95 11.31 10,485,501 11.157 3.10%
2014-04-04 0 19.98 19.98 20.00 19.98 20.80 4,700,488 94,874,119 20.184 10.91 10.91 10.92 10.91 11.36 8,605,717 11.025 -3.01%
2014-04-03 0 20.60 20.50 20.60 20.30 20.80 8,341,938 171,609,658 20.572 11.25 11.20 11.25 11.09 11.36 15,272,533 11.236 2.74%
2014-04-02 0 20.05 20.00 20.10 19.96 20.75 5,368,662 108,352,473 20.182 10.95 10.92 10.98 10.90 11.33 9,829,019 11.024 -1.96%
2014-04-01 0 20.45 20.40 20.50 20.05 20.50 6,247,910 126,779,914 20.292 11.17 11.14 11.20 10.95 11.20 11,438,758 11.083 1.24%
2014-03-31 0 20.20 20.15 20.20 19.64 20.20 9,159,800 183,415,130 20.024 11.03 11.01 11.03 10.73 11.03 16,769,886 10.937 2.75%
2014-03-28 0 19.66 19.66 19.68 19.54 19.80 5,018,731 98,809,882 19.688 10.74 10.74 10.75 10.67 10.81 9,188,361 10.754 0.82%
2014-03-27 0 19.50 19.46 19.54 19.32 19.70 7,505,132 146,341,672 19.499 10.65 10.63 10.67 10.55 10.76 13,740,497 10.650 0.52%
2014-03-26 0 19.40 19.38 19.40 19.32 19.62 7,246,385 140,690,416 19.415 10.60 10.59 10.60 10.55 10.72 13,266,780 10.605 -0.10%
2014-03-25 0 19.42 19.38 19.40 19.34 19.88 3,782,100 73,902,876 19.540 10.61 10.59 10.60 10.56 10.86 6,924,320 10.673 -0.72%
2014-03-24 0 19.56 19.50 19.60 19.44 20.10 6,105,271 120,144,904 19.679 10.68 10.65 10.71 10.62 10.98 11,177,613 10.749 -1.61%
2014-03-21 0 19.88 19.80 19.96 19.72 20.00 9,776,710 194,390,395 19.883 10.86 10.81 10.90 10.77 10.92 17,899,333 10.860 0.30%
2014-03-20 0 19.82 19.80 19.82 19.54 20.05 12,251,760 243,125,259 19.844 10.83 10.81 10.83 10.67 10.95 22,430,688 10.839 2.27%
2014-03-19 0 19.38 19.32 19.38 19.02 19.50 12,663,368 244,605,430 19.316 10.59 10.55 10.59 10.39 10.65 23,184,266 10.550 0.73%
2014-03-18 0 19.24 19.22 19.24 18.76 19.44 22,416,525 428,559,560 19.118 10.51 10.50 10.51 10.25 10.62 41,040,478 10.442 4.45%
2014-03-17 0 18.42 18.36 18.44 17.56 18.44 7,000,619 126,761,358 18.107 10.06 10.03 10.07 9.591 10.07 12,816,828 9.8902 4.30%
2014-03-14 0 17.66 17.62 17.70 17.56 17.96 6,713,278 118,632,630 17.671 9.646 9.624 9.668 9.591 9.810 12,290,760 9.6522 -1.23%
2014-03-13 0 17.88 17.84 17.88 17.80 18.16 4,342,134 77,916,698 17.944 9.766 9.744 9.766 9.722 9.919 7,949,638 9.8013 -1.22%
2014-03-12 0 18.10 18.10 18.14 17.90 18.24 5,223,585 94,234,998 18.040 9.886 9.886 9.908 9.777 9.963 9,563,410 9.8537 -0.77%
2014-03-11 0 18.24 18.20 18.26 18.04 18.32 4,285,967 77,866,712 18.168 9.963 9.941 9.974 9.854 10.01 7,846,806 9.9234 0.77%
2014-03-10 0 18.10 18.08 18.10 17.82 18.36 3,194,880 57,861,230 18.111 9.886 9.875 9.886 9.733 10.03 5,849,230 9.8921 -0.55%
2014-03-07 0 18.20 18.18 18.22 18.14 18.60 4,353,076 79,511,308 18.266 9.941 9.930 9.952 9.908 10.16 7,969,671 9.9767 -1.62%
2014-03-06 0 18.50 18.42 18.52 18.26 18.76 3,417,458 62,846,839 18.390 10.10 10.06 10.12 9.974 10.25 6,256,728 10.045 0.87%
2014-03-05 0 18.34 18.32 18.36 18.16 18.68 4,461,500 82,110,503 18.404 10.02 10.01 10.03 9.919 10.20 8,168,175 10.052 -0.97%
2014-03-04 0 18.52 18.50 18.54 18.42 18.92 4,451,217 82,452,244 18.524 10.12 10.10 10.13 10.06 10.33 8,149,348 10.118 -0.54%
2014-03-03 0 18.62 18.60 18.66 18.46 19.00 3,768,800 70,487,296 18.703 10.17 10.16 10.19 10.08 10.38 6,899,970 10.216 -0.64%
2014-02-28 0 18.74 18.72 18.82 18.66 18.98 3,643,627 68,585,648 18.824 10.24 10.22 10.28 10.19 10.37 6,670,802 10.281 -0.85%
2014-02-27 0 18.90 18.82 18.86 18.50 18.92 5,558,461 104,298,769 18.764 10.32 10.28 10.30 10.10 10.33 10,176,506 10.249 0.85%
2014-02-26 0 18.74 18.72 18.80 18.40 18.82 7,003,297 130,663,781 18.658 10.24 10.22 10.27 10.05 10.28 12,821,731 10.191 0.64%
2014-02-25 0 18.62 18.60 18.64 18.50 18.96 4,707,108 87,703,400 18.632 10.17 10.16 10.18 10.10 10.36 8,617,837 10.177 -0.75%
2014-02-24 0 18.76 18.72 18.80 18.62 19.04 5,176,000 97,214,606 18.782 10.25 10.22 10.27 10.17 10.40 9,476,291 10.259 -0.85%
2014-02-21 0 18.92 18.92 18.98 18.82 19.32 4,828,195 91,462,045 18.943 10.33 10.33 10.37 10.28 10.55 8,839,525 10.347 -1.15%
2014-02-20 0 19.14 19.08 19.16 18.96 19.28 4,340,579 82,946,743 19.110 10.45 10.42 10.47 10.36 10.53 7,946,791 10.438 0.84%
2014-02-19 0 18.98 18.94 19.00 18.82 19.60 3,646,000 69,357,820 19.023 10.37 10.35 10.38 10.28 10.71 6,675,146 10.390 -2.57%
2014-02-18 0 19.48 19.46 19.50 19.08 19.60 5,437,119 105,721,552 19.444 10.64 10.63 10.65 10.42 10.71 9,954,351 10.621 1.88%
2014-02-17 0 19.12 19.10 19.12 18.92 19.26 2,544,060 48,615,066 19.109 10.44 10.43 10.44 10.33 10.52 4,657,700 10.438 0.42%
2014-02-14 0 19.04 18.98 19.04 18.66 19.20 3,441,605 65,153,647 18.931 10.40 10.37 10.40 10.19 10.49 6,300,937 10.340 0.42%
2014-02-13 0 18.96 18.94 19.00 18.58 19.02 5,436,225 102,824,714 18.915 10.36 10.35 10.38 10.15 10.39 9,952,714 10.331 1.94%
2014-02-12 0 18.60 18.60 18.64 18.26 18.64 4,342,806 80,308,849 18.492 10.16 10.16 10.18 9.974 10.18 7,950,868 10.101 1.09%
2014-02-11 0 18.40 18.34 18.44 18.30 18.66 3,491,537 64,247,943 18.401 10.05 10.02 10.07 9.996 10.19 6,392,353 10.051 0.77%
2014-02-10 0 18.26 18.26 18.32 18.12 18.46 4,236,211 77,395,882 18.270 9.974 9.974 10.01 9.897 10.08 7,755,712 9.9792 -1.08%
2014-02-07 0 18.46 18.46 18.50 18.00 18.62 5,931,660 108,732,797 18.331 10.08 10.08 10.10 9.832 10.17 10,859,763 10.012 2.21%
2014-02-06 0 18.06 18.04 18.12 17.98 18.86 8,589,121 155,529,271 18.108 9.864 9.854 9.897 9.821 10.30 15,725,079 9.8905 -1.74%
2014-02-05 0 18.38 18.36 18.42 18.32 18.98 3,999,196 73,958,193 18.493 10.04 10.03 10.06 10.01 10.37 7,321,782 10.101 -0.43%
2014-02-04 0 18.46 18.42 18.46 18.04 18.80 8,884,184 165,035,670 18.576 10.08 10.06 10.08 9.854 10.27 16,265,284 10.146 0.22%
2014-01-30 0 18.42 18.40 18.42 18.16 18.66 4,961,000 91,490,870 18.442 10.06 10.05 10.06 9.919 10.19 9,082,666 10.073 -1.39%
2014-01-29 0 18.68 18.64 18.72 18.46 18.98 7,474,303 140,107,095 18.745 10.20 10.18 10.22 10.08 10.37 13,684,055 10.239 0.43%
2014-01-28 0 18.60 18.60 18.64 18.16 18.72 9,082,674 169,368,006 18.647 10.16 10.16 10.18 9.919 10.22 16,628,683 10.185 -2.62%
2014-01-27 0 19.10 19.06 19.12 18.70 19.22 8,181,877 155,883,599 19.052 10.43 10.41 10.44 10.21 10.50 14,979,491 10.406 -1.24%
2014-01-24 0 19.34 19.30 19.34 19.02 19.52 6,307,000 121,363,592 19.243 10.56 10.54 10.56 10.39 10.66 11,546,941 10.510 -0.62%
2014-01-23 0 19.46 19.44 19.48 19.14 19.90 8,732,143 169,952,601 19.463 10.63 10.62 10.64 10.45 10.87 15,986,926 10.631 0.31%
2014-01-22 0 19.40 19.34 19.42 18.92 19.42 6,573,117 126,136,954 19.190 10.60 10.56 10.61 10.33 10.61 12,034,152 10.482 0.73%
2014-01-21 0 19.26 19.24 19.28 19.00 19.38 6,128,926 118,245,141 19.293 10.52 10.51 10.53 10.38 10.59 11,220,921 10.538 1.69%
2014-01-20 0 18.94 18.94 18.96 18.88 19.44 6,204,229 118,383,545 19.081 10.35 10.35 10.36 10.31 10.62 11,358,786 10.422 -2.07%
2014-01-17 0 19.34 19.32 19.38 18.90 19.50 3,029,387 58,366,437 19.267 10.56 10.55 10.59 10.32 10.65 5,546,243 10.524 1.15%
2014-01-16 0 19.12 19.12 19.18 19.04 19.70 7,471,969 144,554,114 19.346 10.44 10.44 10.48 10.40 10.76 13,679,782 10.567 -2.45%
2014-01-15 0 19.60 19.58 19.62 19.52 19.86 8,117,472 159,799,890 19.686 10.71 10.69 10.72 10.66 10.85 14,861,578 10.753 0.82%
2014-01-14 0 19.44 19.40 19.48 19.16 19.52 8,048,300 155,577,658 19.331 10.62 10.60 10.64 10.47 10.66 14,734,937 10.558 -0.51%
2014-01-13 0 19.54 19.54 19.58 18.90 19.60 16,424,741 317,232,639 19.314 10.67 10.67 10.69 10.32 10.71 30,070,638 10.550 3.39%
2014-01-10 0 18.90 18.80 18.90 18.20 18.94 12,745,830 238,945,917 18.747 10.32 10.27 10.32 9.941 10.35 23,335,238 10.240 3.85%
2014-01-09 0 18.20 18.20 18.22 17.34 18.44 7,218,958 130,639,294 18.097 9.941 9.941 9.952 9.471 10.07 13,216,566 9.8845 3.64%
2014-01-08 0 17.56 17.54 17.56 17.10 17.82 4,278,277 74,832,199 17.491 9.591 9.580 9.591 9.340 9.733 7,832,727 9.5538 1.27%
2014-01-07 0 17.34 17.30 17.36 17.16 17.52 4,252,266 73,547,519 17.296 9.471 9.449 9.482 9.373 9.570 7,785,106 9.4472 -0.91%
2014-01-06 0 17.50 17.46 17.50 17.32 17.64 3,358,000 58,562,720 17.440 9.559 9.537 9.559 9.460 9.635 6,147,872 9.5257 -0.91%
2014-01-03 0 17.66 17.62 17.66 17.52 17.98 5,316,000 93,947,820 17.673 9.646 9.624 9.646 9.570 9.821 9,732,605 9.6529 -2.75%
2014-01-02 0 18.16 18.12 18.20 18.06 18.46 2,250,448 41,001,148 18.219 9.919 9.897 9.941 9.864 10.08 4,120,151 9.9514 -1.20%
2013-12-31 0 18.38 18.32 18.38 18.14 18.48 2,048,916 37,592,919 18.348 10.04 10.01 10.04 9.908 10.09 3,751,183 10.022 1.21%
2013-12-30 0 18.16 18.20 18.22 18.00 18.28 2,159,576 39,250,208 18.175 9.919 9.941 9.952 9.832 9.985 3,953,781 9.9273 0.78%
2013-12-27 0 18.02 18.02 18.04 17.94 18.08 1,150,785 20,731,870 18.015 9.843 9.843 9.854 9.799 9.875 2,106,873 9.8401 0.45%
2013-12-24 0 17.94 17.92 17.96 17.70 18.08 1,657,021 29,602,560 17.865 9.799 9.788 9.810 9.668 9.875 3,033,696 9.7579 1.13%
2013-12-23 0 17.74 17.70 17.74 17.66 17.98 2,576,069 45,779,313 17.771 9.690 9.668 9.690 9.646 9.821 4,716,302 9.7066 -0.45%
2013-12-20 0 17.82 17.72 17.84 17.70 18.04 5,194,000 92,646,980 17.837 9.733 9.679 9.744 9.668 9.854 9,509,246 9.7428 -0.67%
2013-12-19 0 17.94 17.88 17.96 17.86 18.28 3,895,461 70,248,636 18.034 9.799 9.766 9.810 9.755 9.985 7,131,863 9.8500 -1.10%
2013-12-18 0 18.14 18.12 18.16 18.08 18.20 3,553,274 64,434,993 18.134 9.908 9.897 9.919 9.875 9.941 6,505,382 9.9049 -0.11%
2013-12-17 0 18.16 18.12 18.20 18.10 18.50 3,286,374 59,772,793 18.188 9.919 9.897 9.941 9.886 10.10 6,016,738 9.9344 0.89%
2013-12-16 0 18.00 17.98 18.06 17.94 18.14 4,342,561 78,223,720 18.013 9.832 9.821 9.864 9.799 9.908 7,950,419 9.8389 -0.66%
2013-12-13 0 18.12 18.10 18.14 17.94 18.30 4,005,567 72,385,028 18.071 9.897 9.886 9.908 9.799 9.996 7,333,446 9.8705 0.00%
2013-12-12 0 18.12 18.10 18.16 18.08 18.68 7,575,950 137,846,993 18.195 9.897 9.886 9.919 9.875 10.20 13,870,152 9.9384 -0.98%
2013-12-11 0 18.30 18.26 18.30 18.24 18.76 5,697,737 104,786,202 18.391 9.996 9.974 9.996 9.963 10.25 10,431,494 10.045 -2.14%
2013-12-10 0 18.70 18.68 18.74 18.66 18.88 4,367,040 81,873,663 18.748 10.21 10.20 10.24 10.19 10.31 7,995,236 10.240 -0.53%
2013-12-09 0 18.80 18.76 18.78 18.70 18.94 6,036,875 113,470,852 18.796 10.27 10.25 10.26 10.21 10.35 11,052,393 10.267 0.53%
2013-12-06 0 18.70 18.70 18.72 18.52 18.76 3,100,132 57,811,512 18.648 10.21 10.21 10.22 10.12 10.25 5,675,764 10.186 0.00%
2013-12-05 0 18.70 18.70 18.76 18.62 18.82 3,962,680 74,138,273 18.709 10.21 10.21 10.25 10.17 10.28 7,254,928 10.219 0.21%
2013-12-04 0 18.66 18.66 18.68 18.52 18.72 3,812,682 71,043,647 18.634 10.19 10.19 10.20 10.12 10.22 6,980,310 10.178 0.00%
2013-12-03 0 18.66 18.64 18.66 18.56 18.88 3,565,489 66,685,795 18.703 10.19 10.18 10.19 10.14 10.31 6,527,746 10.216 -1.06%
2013-12-02 0 18.86 18.80 18.86 18.60 18.96 5,404,572 101,859,452 18.847 10.30 10.27 10.30 10.16 10.36 9,894,764 10.294 0.53%
2013-11-29 0 18.76 18.72 18.76 18.46 18.76 4,116,000 76,926,300 18.690 10.25 10.22 10.25 10.08 10.25 7,535,629 10.208 1.63%
2013-11-28 0 18.46 18.44 18.48 18.38 18.88 5,167,558 95,520,274 18.485 10.08 10.07 10.09 10.04 10.31 9,460,835 10.096 -1.70%
2013-11-27 0 18.78 18.76 18.78 18.60 18.84 6,179,595 115,803,052 18.740 10.26 10.25 10.26 10.16 10.29 11,313,686 10.236 0.64%
2013-11-26 0 18.66 18.66 18.68 18.20 18.74 6,755,047 125,147,449 18.527 10.19 10.19 10.20 9.941 10.24 12,367,232 10.119 2.41%
2013-11-25 0 18.22 18.22 18.26 18.20 18.50 8,927,400 163,220,669 18.283 9.952 9.952 9.974 9.941 10.10 16,344,405 9.9863 -0.87%
2013-11-22 0 18.38 18.36 18.38 18.32 18.58 8,716,600 160,332,991 18.394 10.04 10.03 10.04 10.01 10.15 15,958,469 10.047 -0.54%
2013-11-21 0 18.48 18.44 18.48 18.36 18.60 9,738,000 179,801,222 18.464 10.09 10.07 10.09 10.03 10.16 17,828,462 10.085 0.11%
2013-11-20 0 18.46 18.40 18.46 18.36 18.80 17,140,507 317,555,831 18.527 10.08 10.05 10.08 10.03 10.27 31,381,072 10.119 -1.70%
2013-11-19 0 18.78 18.78 18.80 18.68 19.28 8,034,440 152,339,540 18.961 10.26 10.26 10.27 10.20 10.53 14,709,562 10.356 -1.78%
2013-11-18 0 19.12 19.10 19.16 19.00 19.20 5,766,000 110,354,040 19.139 10.44 10.43 10.47 10.38 10.49 10,556,471 10.454 1.70%
2013-11-15 0 18.80 18.78 18.82 18.48 18.90 6,290,905 118,276,096 18.801 10.27 10.26 10.28 10.09 10.32 11,517,474 10.269 1.73%
2013-11-14 0 18.48 18.48 18.52 18.26 18.58 7,029,008 129,619,627 18.441 10.09 10.09 10.12 9.974 10.15 12,868,803 10.072 0.33%
2013-11-13 0 18.42 18.42 18.46 18.32 18.94 8,281,779 153,242,409 18.504 10.06 10.06 10.08 10.01 10.35 15,162,393 10.107 -2.85%
2013-11-12 0 18.96 18.96 19.00 18.92 19.36 4,240,720 80,722,906 19.035 10.36 10.36 10.38 10.33 10.57 7,763,968 10.397 -2.47%
2013-11-11 0 19.44 19.42 19.52 19.08 19.62 3,289,743 63,653,763 19.349 10.62 10.61 10.66 10.42 10.72 6,022,906 10.569 0.00%
2013-11-08 0 19.44 19.38 19.54 19.06 19.64 8,389,634 162,502,931 19.370 10.62 10.59 10.67 10.41 10.73 15,359,856 10.580 0.93%
2013-11-07 0 19.26 19.22 19.24 19.04 19.78 6,722,999 129,816,579 19.309 10.52 10.50 10.51 10.40 10.80 12,308,558 10.547 -2.73%
2013-11-06 0 19.80 19.80 19.84 19.72 20.20 4,168,901 82,606,287 19.815 10.81 10.81 10.84 10.77 11.03 7,632,480 10.823 -0.60%
2013-11-05 0 19.92 19.90 19.94 19.84 20.45 3,828,000 76,600,760 20.011 10.88 10.87 10.89 10.84 11.17 7,008,354 10.930 -2.83%
2013-11-04 0 20.50 20.45 20.55 20.20 20.75 2,569,700 52,732,600 20.521 11.20 11.17 11.22 11.03 11.33 4,704,642 11.209 1.23%
2013-11-01 0 20.25 20.25 20.30 20.05 20.65 3,351,800 68,096,684 20.317 11.06 11.06 11.09 10.95 11.28 6,136,521 11.097 -0.25%
2013-10-31 0 20.30 20.25 20.40 20.20 20.65 4,619,407 94,090,106 20.368 11.09 11.06 11.14 11.03 11.28 8,457,273 11.125 -1.22%
2013-10-30 0 20.55 20.50 20.60 19.98 20.60 6,069,244 123,176,674 20.295 11.22 11.20 11.25 10.91 11.25 11,111,654 11.085 1.99%
2013-10-29 0 20.15 20.10 20.20 19.56 20.30 4,909,086 97,899,402 19.943 11.01 10.98 11.03 10.68 11.09 8,987,621 10.893 1.15%
2013-10-28 0 19.92 19.86 20.00 19.48 20.05 3,404,400 67,434,080 19.808 10.88 10.85 10.92 10.64 10.95 6,232,822 10.819 0.71%
2013-10-25 0 19.78 19.68 19.80 19.32 19.86 4,716,638 92,523,763 19.617 10.80 10.75 10.81 10.55 10.85 8,635,285 10.715 -1.10%
2013-10-24 0 20.00 19.98 20.00 19.70 20.30 4,908,200 97,912,176 19.949 10.92 10.91 10.92 10.76 11.09 8,985,999 10.896 -0.99%
2013-10-23 0 20.20 20.20 20.25 20.15 21.00 6,009,343 122,756,426 20.428 11.03 11.03 11.06 11.01 11.47 11,001,987 11.158 -2.65%
2013-10-22 0 20.75 20.75 20.80 19.84 20.85 7,982,779 164,206,272 20.570 11.33 11.33 11.36 10.84 11.39 14,614,980 11.235 3.85%
2013-10-21 0 19.98 19.98 20.05 19.38 20.15 3,834,360 76,495,546 19.950 10.91 10.91 10.95 10.59 11.01 7,019,998 10.897 2.46%
2013-10-18 0 19.50 19.46 19.50 19.28 19.50 2,966,731 57,743,102 19.464 10.65 10.63 10.65 10.53 10.65 5,431,531 10.631 0.72%
2013-10-17 0 19.36 19.34 19.36 19.28 19.74 4,175,491 81,503,647 19.520 10.57 10.56 10.57 10.53 10.78 7,644,545 10.662 -1.12%
2013-10-16 0 19.58 19.56 19.60 19.16 19.64 4,697,908 91,764,964 19.533 10.69 10.68 10.71 10.47 10.73 8,600,994 10.669 1.24%
2013-10-15 0 19.34 19.30 19.40 19.02 19.86 5,264,127 101,787,529 19.336 10.56 10.54 10.60 10.39 10.85 9,637,635 10.561 -1.12%
2013-10-11 0 19.56 19.54 19.60 19.52 19.80 7,218,334 141,484,685 19.601 10.68 10.67 10.71 10.66 10.81 13,215,424 10.706 0.20%
2013-10-10 0 19.52 19.50 19.54 19.24 19.86 12,591,253 246,239,883 19.556 10.66 10.65 10.67 10.51 10.85 23,052,237 10.682 -2.20%
2013-10-09 0 19.96 19.96 20.00 19.60 20.10 8,888,520 176,320,090 19.837 10.90 10.90 10.92 10.71 10.98 16,273,223 10.835 1.32%
2013-10-08 0 19.70 19.72 19.76 18.80 19.76 10,036,226 194,735,306 19.403 10.76 10.77 10.79 10.27 10.79 18,374,459 10.598 3.68%
2013-10-07 0 19.00 19.06 19.08 18.48 19.10 6,610,114 124,968,682 18.906 10.38 10.41 10.42 10.09 10.43 12,101,886 10.326 2.15%
2013-10-04 0 18.60 18.60 18.64 18.40 18.66 3,392,602 62,951,789 18.556 10.16 10.16 10.18 10.05 10.19 6,211,222 10.135 0.65%
2013-10-03 0 18.48 18.42 18.50 18.24 18.54 5,730,248 105,316,789 18.379 10.09 10.06 10.10 9.963 10.13 10,491,016 10.039 -0.11%
2013-10-02 0 18.50 18.50 18.52 18.20 18.52 5,848,232 107,583,612 18.396 10.10 10.10 10.12 9.941 10.12 10,707,022 10.048 0.33%
2013-09-30 0 18.44 18.48 18.50 18.10 18.50 7,344,820 135,198,639 18.407 10.07 10.09 10.10 9.886 10.10 13,446,996 10.054 0.55%
2013-09-27 0 18.34 18.34 18.38 18.02 18.38 6,291,708 115,033,091 18.283 10.02 10.02 10.04 9.843 10.04 11,518,944 9.9864 0.55%
2013-09-26 0 18.24 18.20 18.26 18.12 18.44 6,224,700 113,741,836 18.273 9.963 9.941 9.974 9.897 10.07 11,396,265 9.9806 -0.11%
2013-09-25 0 18.26 18.20 18.28 18.04 18.28 6,515,578 118,099,483 18.126 9.974 9.941 9.985 9.854 9.985 11,928,808 9.9004 1.00%
2013-09-24 0 18.08 18.02 18.10 17.88 18.16 6,018,944 108,292,794 17.992 9.875 9.843 9.886 9.766 9.919 11,019,564 9.8273 0.22%
2013-09-23 0 18.04 18.02 18.06 17.92 18.30 7,569,130 136,876,603 18.084 9.854 9.843 9.864 9.788 9.996 13,857,666 9.8773 0.22%
2013-09-19 0 18.00 17.98 18.00 17.96 18.44 7,530,350 136,308,301 18.101 9.832 9.821 9.832 9.810 10.07 13,786,667 9.8870 -0.33%
2013-09-18 0 18.06 18.04 18.08 18.02 18.42 8,672,711 157,276,861 18.135 9.864 9.854 9.875 9.843 10.06 15,878,117 9.9053 -0.88%
2013-09-17 0 18.22 18.18 18.28 18.12 18.48 6,519,021 118,586,414 18.191 9.952 9.930 9.985 9.897 10.09 11,935,112 9.9359 -0.33%
2013-09-16 0 18.28 18.28 18.30 18.20 18.88 10,562,591 194,586,506 18.422 9.985 9.985 9.996 9.941 10.31 19,338,135 10.062 -1.30%
2013-09-13 0 18.52 18.50 18.54 18.10 18.66 12,006,465 222,609,843 18.541 10.12 10.10 10.13 9.886 10.19 21,981,599 10.127 -0.11%
2013-09-12 0 18.54 18.52 18.58 18.40 18.94 9,778,964 181,545,393 18.565 10.13 10.12 10.15 10.05 10.35 17,903,460 10.140 -1.17%
2013-09-11 0 18.84 18.78 18.88 17.78 18.88 27,090,965 502,602,388 18.552 10.25 10.21 10.27 9.670 10.27 49,810,013 10.090 7.05%
2013-09-10 0 17.60 17.60 17.64 17.22 17.68 10,685,555 186,337,776 17.438 9.572 9.572 9.594 9.366 9.616 19,646,684 9.4844 1.50%
2013-09-09 0 17.34 17.32 17.34 17.30 17.56 8,539,000 148,457,446 17.386 9.431 9.420 9.431 9.409 9.551 15,699,983 9.4559 0.00%
2013-09-06 0 17.34 17.36 17.38 17.30 17.48 5,657,569 98,230,829 17.363 9.431 9.442 9.453 9.409 9.507 10,402,124 9.4433 0.12%
2013-09-05 0 17.32 17.32 17.34 17.28 17.60 8,232,990 142,871,182 17.354 9.420 9.420 9.431 9.398 9.572 15,137,347 9.4383 0.12%
2013-09-04 0 17.30 17.30 17.34 17.20 17.54 6,136,120 106,566,724 17.367 9.409 9.409 9.431 9.355 9.540 11,281,998 9.4457 -0.57%
2013-09-03 0 17.40 17.38 17.42 16.92 17.48 10,812,991 186,459,043 17.244 9.464 9.453 9.474 9.203 9.507 19,880,991 9.3788 0.69%
2013-09-02 0 17.28 17.28 17.30 17.20 18.10 10,166,530 177,419,029 17.451 9.398 9.398 9.409 9.355 9.844 18,692,394 9.4915 -2.92%
2013-08-30 0 17.80 17.74 17.84 17.10 17.86 6,963,890 122,509,832 17.592 9.681 9.649 9.703 9.300 9.714 12,803,953 9.5681 2.53%
2013-08-29 0 17.36 17.34 17.36 17.18 17.60 7,155,000 123,958,132 17.325 9.442 9.431 9.442 9.344 9.572 13,155,332 9.4227 -0.91%
2013-08-28 0 17.52 17.50 17.52 17.40 17.70 8,608,332 151,269,269 17.572 9.529 9.518 9.529 9.464 9.627 15,827,459 9.5574 -1.02%
2013-08-27 0 17.70 17.66 17.78 17.60 17.96 6,162,000 109,550,900 17.779 9.627 9.605 9.670 9.572 9.768 11,329,582 9.6695 -0.11%
2013-08-26 0 17.72 17.72 17.74 17.72 18.06 3,565,517 63,643,509 17.850 9.638 9.638 9.649 9.638 9.823 6,555,634 9.7082 -0.45%
2013-08-23 0 17.80 17.74 17.76 17.72 18.40 8,086,527 144,666,681 17.890 9.681 9.649 9.659 9.638 10.01 14,868,057 9.7300 -3.26%
2013-08-22 0 18.40 18.36 18.40 17.56 18.44 7,759,134 140,572,917 18.117 10.01 9.986 10.01 9.551 10.03 14,266,106 9.8536 3.72%
2013-08-21 0 17.74 17.76 17.78 17.66 18.14 7,760,681 137,854,152 17.763 9.649 9.659 9.670 9.605 9.866 14,268,950 9.6611 -1.44%
2013-08-20 0 18.00 17.94 18.00 17.70 18.08 18,134,603 324,227,293 17.879 9.790 9.757 9.790 9.627 9.833 33,342,659 9.7241 2.62%
2013-08-19 0 17.54 17.52 17.54 17.50 18.78 22,050,100 397,733,088 18.038 9.540 9.529 9.540 9.518 10.21 40,541,774 9.8105 -6.20%
2013-08-16 0 18.70 18.70 18.72 18.46 18.90 5,827,787 108,540,768 18.625 10.17 10.17 10.18 10.04 10.28 10,715,091 10.130 -1.06%
2013-08-15 0 18.90 18.88 18.94 18.34 18.96 8,321,484 156,749,297 18.837 10.28 10.27 10.30 9.975 10.31 15,300,054 10.245 2.83%
2013-08-13 0 18.38 18.38 18.40 18.12 18.60 10,025,788 184,078,488 18.361 9.997 9.997 10.01 9.855 10.12 18,433,623 9.9860 -1.08%
2013-08-12 0 18.58 18.56 18.60 17.70 18.60 12,346,500 226,343,962 18.333 10.11 10.09 10.12 9.627 10.12 22,700,532 9.9709 5.57%
2013-08-09 0 17.60 17.56 17.60 17.18 17.74 6,030,724 105,476,625 17.490 9.572 9.551 9.572 9.344 9.649 11,088,215 9.5125 2.56%
2013-08-08 0 17.16 17.12 17.16 17.02 17.38 6,208,946 106,901,730 17.217 9.333 9.311 9.333 9.257 9.453 11,415,898 9.3643 0.59%
2013-08-07 0 17.06 17.02 17.04 17.02 17.30 9,421,705 161,670,713 17.159 9.279 9.257 9.268 9.257 9.409 17,322,943 9.3328 -0.81%
2013-08-06 0 17.20 17.16 17.22 17.00 17.98 10,715,867 184,158,417 17.186 9.355 9.333 9.366 9.246 9.779 19,702,417 9.3470 -1.60%
2013-08-05 0 17.48 17.46 17.56 17.46 17.80 8,246,059 145,163,797 17.604 9.507 9.496 9.551 9.496 9.681 15,161,376 9.5746 -0.91%
2013-08-02 0 17.64 17.62 17.64 17.60 18.14 17,040,817 305,295,022 17.916 9.594 9.583 9.594 9.572 9.866 31,331,601 9.7440 -1.78%
2013-08-01 0 17.96 17.96 17.98 17.88 18.44 14,096,380 254,975,135 18.088 9.768 9.768 9.779 9.725 10.03 25,917,898 9.8378 -0.55%
2013-07-31 0 18.06 18.06 18.14 18.00 18.40 10,769,924 196,156,985 18.213 9.823 9.823 9.866 9.790 10.01 19,801,807 9.9060 -1.42%
2013-07-30 0 18.32 18.30 18.32 18.28 18.58 8,600,400 157,858,272 18.355 9.964 9.953 9.964 9.942 10.11 15,812,875 9.9829 -0.76%
2013-07-29 0 18.46 18.46 18.48 18.26 18.74 8,916,947 164,670,360 18.467 10.04 10.04 10.05 9.931 10.19 16,394,885 10.044 -1.39%
2013-07-26 0 18.72 18.70 18.78 18.44 18.88 11,699,345 218,772,285 18.700 10.18 10.17 10.21 10.03 10.27 21,510,660 10.170 -0.53%
2013-07-25 0 18.82 18.78 18.88 18.48 18.94 16,352,027 306,165,812 18.723 10.24 10.21 10.27 10.05 10.30 30,065,178 10.183 1.73%
2013-07-24 0 18.50 18.48 18.60 18.26 18.80 17,489,432 324,751,429 18.568 10.06 10.05 10.12 9.931 10.23 32,156,434 10.099 0.65%
2013-07-23 0 18.38 18.38 18.40 17.34 18.54 28,809,100 524,423,164 18.203 9.997 9.997 10.01 9.431 10.08 52,969,012 9.9006 3.61%
2013-07-22 0 17.74 17.70 17.80 17.10 17.90 19,262,994 339,869,078 17.644 9.649 9.627 9.681 9.300 9.736 35,417,342 9.5961 5.22%
2013-07-19 0 16.86 16.82 16.88 16.62 17.58 52,609,271 896,307,820 17.037 9.170 9.148 9.181 9.039 9.562 96,728,503 9.2662 -4.53%
2013-07-18 0 17.66 17.62 17.68 17.54 18.58 51,314,821 927,107,178 18.067 9.605 9.583 9.616 9.540 10.11 94,348,500 9.8264 -1.78%
2013-07-17 0 17.98 17.98 18.02 17.62 20.25 45,647,430 831,518,625 18.216 9.779 9.779 9.801 9.583 11.01 83,928,317 9.9075 -10.01%
2013-07-16 0 19.98 19.92 19.98 19.68 20.00 3,127,262 62,196,871 19.889 10.87 10.83 10.87 10.70 10.88 5,749,849 10.817 0.10%
2013-07-15 0 19.96 19.86 19.98 19.68 20.25 4,257,992 85,078,565 19.981 10.86 10.80 10.87 10.70 11.01 7,828,833 10.867 0.71%
2013-07-12 0 19.82 19.70 19.82 19.58 20.40 5,523,094 110,346,324 19.979 10.78 10.71 10.78 10.65 11.10 10,154,876 10.866 -1.88%
2013-07-11 0 20.20 20.05 20.20 19.86 20.45 9,763,455 196,950,300 20.172 10.99 10.90 10.99 10.80 11.12 17,951,292 10.971 0.25%
2013-07-10 0 20.15 20.10 20.20 19.28 20.20 9,134,125 180,699,439 19.783 10.96 10.93 10.99 10.49 10.99 16,794,193 10.760 4.73%
2013-07-09 0 19.24 19.20 19.30 18.76 19.54 4,404,291 84,863,064 19.268 10.46 10.44 10.50 10.20 10.63 8,097,821 10.480 0.00%
2013-07-08 0 19.24 19.10 19.26 18.62 19.32 6,906,334 130,703,222 18.925 10.46 10.39 10.48 10.13 10.51 12,698,130 10.293 0.42%
2013-07-05 0 19.16 19.14 19.24 18.26 19.26 7,270,389 138,039,372 18.987 10.42 10.41 10.46 9.931 10.48 13,367,489 10.326 4.13%
2013-07-04 0 18.40 18.40 18.50 17.94 18.50 4,280,230 78,347,643 18.305 10.01 10.01 10.06 9.757 10.06 7,869,720 9.9556 1.55%
2013-07-03 0 18.12 18.12 18.14 17.70 18.34 6,062,356 108,983,602 17.977 9.855 9.855 9.866 9.627 9.975 11,146,374 9.7775 -1.31%
2013-07-02 0 18.36 18.36 18.38 18.32 18.90 9,569,592 177,601,368 18.559 9.986 9.986 9.997 9.964 10.28 17,594,851 10.094 -0.65%
2013-06-28 0 18.48 18.46 18.52 18.16 18.60 14,056,128 258,365,688 18.381 10.05 10.04 10.07 9.877 10.12 25,843,890 9.9972 0.65%
2013-06-27 0 18.36 18.30 18.32 17.38 18.42 16,364,196 294,529,898 17.998 9.986 9.953 9.964 9.453 10.02 30,087,552 9.7891 6.25%
2013-06-26 0 17.28 17.28 17.30 16.68 17.38 9,483,630 162,118,802 17.095 9.398 9.398 9.409 9.072 9.453 17,436,800 9.2975 2.86%
2013-06-25 0 16.80 16.74 16.80 16.44 17.42 10,547,045 177,701,065 16.848 9.137 9.105 9.137 8.941 9.474 19,392,017 9.1636 -2.21%
2013-06-24 0 17.18 17.14 17.18 17.12 17.92 7,174,879 125,373,970 17.474 9.344 9.322 9.344 9.311 9.746 13,191,882 9.5039 -3.48%
2013-06-21 0 17.80 17.80 17.84 17.10 18.02 11,318,806 200,301,063 17.696 9.681 9.681 9.703 9.300 9.801 20,810,993 9.6248 1.95%
2013-06-20 0 17.46 17.46 17.50 17.30 17.86 5,258,003 92,211,939 17.537 9.496 9.496 9.518 9.409 9.714 9,667,474 9.5384 -2.68%
2013-06-19 0 17.94 17.94 18.02 17.90 18.56 11,205,756 202,603,081 18.080 9.757 9.757 9.801 9.736 10.09 20,603,137 9.8336 -2.61%
2013-06-18 0 18.42 18.40 18.46 18.16 18.70 6,504,991 119,563,226 18.380 10.02 10.01 10.04 9.877 10.17 11,960,212 9.9967 -2.33%
2013-06-17 0 18.86 18.82 18.88 18.62 19.24 14,919,581 282,357,495 18.925 10.26 10.24 10.27 10.13 10.46 27,431,453 10.293 -0.21%
2013-06-14 0 18.90 18.90 19.04 18.08 19.06 9,003,818 168,194,360 18.680 10.28 10.28 10.36 9.833 10.37 16,554,608 10.160 4.54%
2013-06-13 0 18.08 18.04 18.16 17.60 18.28 15,859,076 284,421,320 17.934 9.833 9.812 9.877 9.572 9.942 29,158,828 9.7542 -2.22%
2013-06-11 0 18.94 18.92 18.98 18.78 19.12 9,692,390 183,431,841 18.925 10.06 10.05 10.08 9.971 10.15 18,254,340 10.049 0.64%
2013-06-10 0 18.82 18.78 18.86 18.70 19.18 13,331,730 252,197,377 18.917 9.993 9.971 10.01 9.929 10.18 25,108,557 10.044 0.97%
2013-06-07 0 18.64 18.64 18.68 18.60 19.58 11,630,152 220,632,146 18.971 9.897 9.897 9.918 9.876 10.40 21,903,859 10.073 -3.32%
2013-06-06 0 19.28 19.22 19.30 18.86 19.54 8,347,413 160,142,880 19.185 10.24 10.21 10.25 10.01 10.38 15,721,253 10.186 -1.33%
2013-06-05 0 19.54 19.54 19.56 19.40 19.80 9,072,200 178,019,729 19.623 10.38 10.38 10.39 10.30 10.51 17,086,293 10.419 -1.21%
2013-06-04 0 19.78 19.76 19.84 19.74 20.60 10,305,457 206,291,899 20.018 10.50 10.49 10.53 10.48 10.94 19,408,971 10.629 -2.56%
2013-06-03 0 20.30 20.20 20.35 19.92 20.60 9,837,693 200,197,277 20.350 10.78 10.73 10.81 10.58 10.94 18,527,999 10.805 -0.73%
2013-05-31 0 20.45 20.40 20.60 20.10 20.85 16,801,978 342,022,225 20.356 10.86 10.83 10.94 10.67 11.07 31,644,312 10.808 -2.15%
2013-05-30 0 20.90 20.85 20.90 20.70 21.10 18,588,422 388,754,280 20.914 11.10 11.07 11.10 10.99 11.20 35,008,844 11.104 0.97%
2013-05-29 0 20.70 20.60 20.65 20.10 20.85 16,216,267 333,508,032 20.566 10.99 10.94 10.96 10.67 11.07 30,541,202 10.920 1.22%
2013-05-28 0 20.45 20.45 20.60 19.76 20.70 12,875,260 260,984,648 20.270 10.86 10.86 10.94 10.49 10.99 24,248,856 10.763 3.70%
2013-05-27 0 19.72 19.72 19.76 19.70 20.30 10,773,880 214,041,908 19.867 10.47 10.47 10.49 10.46 10.78 20,291,184 10.549 -2.38%
2013-05-24 0 20.20 20.20 20.25 20.10 20.60 8,527,470 172,997,591 20.287 10.73 10.73 10.75 10.67 10.94 16,060,366 10.772 0.50%
2013-05-23 0 20.10 20.05 20.10 20.05 20.60 16,832,481 342,464,909 20.346 10.67 10.65 10.67 10.65 10.94 31,701,760 10.803 -0.25%
2013-05-22 0 20.15 20.10 20.15 19.94 21.05 24,963,700 501,812,540 20.102 10.70 10.67 10.70 10.59 11.18 47,015,840 10.673 -4.50%
2013-05-21 0 21.10 21.10 21.15 20.75 22.15 24,875,900 528,418,011 21.242 11.20 11.20 11.23 11.02 11.76 46,850,480 11.279 -4.31%
2013-05-20 0 22.05 22.05 22.10 21.80 23.10 13,870,889 311,426,880 22.452 11.71 11.71 11.73 11.58 12.27 26,123,992 11.921 -3.29%
2013-05-16 0 22.80 22.75 22.80 22.65 23.00 9,552,560 217,779,132 22.798 12.11 12.08 12.11 12.03 12.21 17,990,988 12.105 0.22%
2013-05-15 0 22.75 22.75 22.80 22.30 22.90 23,626,020 535,052,054 22.647 12.08 12.08 12.11 11.84 12.16 44,496,496 12.025 2.02%
2013-05-14 0 22.30 22.25 22.30 22.15 23.25 25,444,437 577,012,712 22.677 11.84 11.81 11.84 11.76 12.34 47,921,245 12.041 -1.76%
2013-05-13 0 22.70 22.65 22.80 22.45 22.95 33,837,947 770,009,527 22.756 12.05 12.03 12.11 11.92 12.19 63,729,315 12.083 -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 12.13 12.11 12.13 11.76 12.77 84,388,377 12.135 -10.04%
2013-05-09 1 - - - - - 0 0 - 13.49 - - - - 0 - 0.00%
2013-05-08 1 - - - - - 0 0 - 13.49 - - - - 0 - 0.00%
2013-05-07 1 - - - - - 0 0 - 13.49 - - - - 0 - 0.00%
2013-05-06 1 - - - - - 0 0 - 13.49 - - - - 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 13.49 13.46 13.54 13.30 13.83 10,085,829 13.529 0.20%
2013-05-02 0 25.35 25.25 25.35 24.85 25.50 3,246,611 81,813,715 25.200 13.46 13.41 13.46 13.19 13.54 6,114,564 13.380 -0.20%
2013-04-30 0 25.40 25.30 25.50 25.05 25.70 6,068,789 153,787,820 25.341 13.49 13.43 13.54 13.30 13.65 11,429,765 13.455 0.00%
2013-04-29 0 25.40 25.35 25.45 25.15 25.80 3,857,459 98,456,944 25.524 13.49 13.46 13.51 13.35 13.70 7,265,016 13.552 1.80%
2013-04-26 0 24.95 24.90 25.00 24.85 25.25 4,225,864 105,672,847 25.006 13.25 13.22 13.27 13.19 13.41 7,958,858 13.277 1.63%
2013-04-25 0 24.55 24.55 24.65 24.35 25.50 7,497,707 185,356,595 24.722 13.04 13.04 13.09 12.93 13.54 14,120,943 13.126 0.41%
2013-04-24 0 24.45 24.40 24.45 24.05 24.65 5,817,482 141,877,088 24.388 12.98 12.96 12.98 12.77 13.09 10,956,461 12.949 3.16%
2013-04-23 0 23.70 23.65 23.70 23.65 24.60 4,382,105 105,616,086 24.102 12.58 12.56 12.58 12.56 13.06 8,253,117 12.797 -3.07%
2013-04-22 0 24.45 24.35 24.45 23.15 24.45 7,603,376 182,915,085 24.057 12.98 12.93 12.98 12.29 12.98 14,319,957 12.773 4.49%
2013-04-19 0 23.40 23.40 23.45 22.90 23.45 6,189,000 142,921,172 23.093 12.42 12.42 12.45 12.16 12.45 11,656,166 12.261 1.52%
2013-04-18 0 23.05 22.95 23.05 22.50 23.20 6,791,054 155,332,027 22.873 12.24 12.19 12.24 11.95 12.32 12,790,055 12.145 0.66%
2013-04-17 0 22.90 22.80 23.00 22.65 23.40 7,218,877 165,559,458 22.934 12.16 12.11 12.21 12.03 12.42 13,595,804 12.177 1.33%
2013-04-16 0 22.60 22.55 22.65 21.90 23.00 12,008,264 271,444,578 22.605 12.00 11.97 12.03 11.63 12.21 22,615,983 12.002 -0.66%
2013-04-15 0 22.75 22.70 22.80 22.70 23.85 11,974,311 278,085,606 23.224 12.08 12.05 12.11 12.05 12.66 22,552,037 12.331 -5.99%
2013-04-12 0 24.20 24.20 24.30 23.75 24.50 6,789,895 164,110,798 24.170 12.85 12.85 12.90 12.61 13.01 12,787,873 12.833 1.26%
2013-04-11 0 23.90 23.85 23.90 23.75 24.20 6,521,193 155,413,831 23.832 12.69 12.66 12.69 12.61 12.85 12,281,808 12.654 0.21%
2013-04-10 0 23.85 23.75 23.95 23.20 24.00 8,674,861 203,564,684 23.466 12.66 12.61 12.72 12.32 12.74 16,337,958 12.460 3.92%
2013-04-09 0 22.95 22.80 22.95 22.75 23.25 7,292,718 167,333,960 22.945 12.19 12.11 12.19 12.08 12.34 13,734,874 12.183 0.22%
2013-04-08 0 22.90 22.80 22.90 22.55 23.30 6,025,358 137,912,027 22.889 12.16 12.11 12.16 11.97 12.37 11,347,968 12.153 -1.29%
2013-04-05 0 23.20 23.15 23.20 22.80 23.95 5,916,500 137,495,383 23.239 12.32 12.29 12.32 12.11 12.72 11,142,948 12.339 -1.28%
2013-04-03 0 23.50 23.50 23.55 23.20 23.95 9,418,336 222,259,360 23.599 12.48 12.48 12.50 12.32 12.72 17,738,195 12.530 -0.63%
2013-04-02 0 23.65 23.60 23.65 23.10 23.80 4,381,429 102,966,516 23.501 12.56 12.53 12.56 12.27 12.64 8,251,844 12.478 1.72%
2013-03-28 0 23.25 23.30 23.35 23.15 23.80 9,071,574 212,874,067 23.466 12.34 12.37 12.40 12.29 12.64 17,085,114 12.460 -2.52%
2013-03-27 0 23.85 23.80 23.85 23.55 23.95 5,704,900 135,373,782 23.729 12.66 12.64 12.66 12.50 12.72 10,744,428 12.599 -0.62%
2013-03-26 0 24.00 23.85 24.00 23.25 24.15 11,328,282 269,067,439 23.752 12.74 12.66 12.74 12.34 12.82 21,335,327 12.611 3.67%
2013-03-25 0 23.15 23.10 23.15 23.05 23.70 7,865,200 183,615,610 23.345 12.29 12.27 12.29 12.24 12.58 14,813,068 12.396 -1.49%
2013-03-22 0 23.50 23.35 23.55 22.65 23.80 9,306,935 217,388,974 23.358 12.48 12.40 12.50 12.03 12.64 17,528,386 12.402 2.17%
2013-03-21 0 23.00 23.00 23.05 22.50 23.40 6,741,310 154,444,579 22.910 12.21 12.21 12.24 11.95 12.42 12,696,369 12.164 -1.71%
2013-03-20 0 23.40 23.40 23.45 22.60 23.45 15,499,588 355,121,867 22.912 12.42 12.42 12.45 12.00 12.45 29,191,432 12.165 3.31%
2013-03-19 0 22.65 22.60 22.65 21.15 22.90 20,290,519 451,101,538 22.232 12.03 12.00 12.03 11.23 12.16 38,214,519 11.804 8.11%
2013-03-18 0 20.95 20.85 20.95 19.62 21.20 12,944,621 266,953,367 20.623 11.12 11.07 11.12 10.42 11.26 24,379,488 10.950 3.71%
2013-03-15 0 20.20 20.10 20.15 20.10 20.60 6,263,996 127,985,447 20.432 10.73 10.67 10.70 10.67 10.94 11,797,411 10.849 -2.42%
2013-03-14 0 20.70 20.65 20.75 19.96 20.90 7,535,745 156,104,547 20.715 10.99 10.96 11.02 10.60 11.10 14,192,583 10.999 1.47%
2013-03-13 0 20.40 20.40 20.50 20.30 21.60 7,918,077 165,270,788 20.873 10.83 10.83 10.88 10.78 11.47 14,912,655 11.083 -3.09%
2013-03-12 0 21.05 21.05 21.15 20.85 21.75 7,412,300 157,695,560 21.275 11.18 11.18 11.23 11.07 11.55 13,960,090 11.296 -2.77%
2013-03-11 0 21.65 21.60 21.70 21.35 22.25 5,619,300 122,938,940 21.878 11.50 11.47 11.52 11.34 11.81 10,583,211 11.616 -0.92%
2013-03-08 0 21.85 21.75 21.85 21.70 22.90 6,444,694 142,574,004 22.123 11.60 11.55 11.60 11.52 12.16 12,137,732 11.746 -1.58%
2013-03-07 0 22.20 22.15 22.30 22.00 22.60 3,962,240 87,818,856 22.164 11.79 11.76 11.84 11.68 12.00 7,462,357 11.768 -1.99%
2013-03-06 0 22.65 22.50 22.70 22.25 22.80 4,688,462 106,280,538 22.669 12.03 11.95 12.05 11.81 12.11 8,830,100 12.036 0.00%
2013-03-05 0 22.65 22.60 22.70 21.30 23.15 9,594,816 216,561,130 22.571 12.03 12.00 12.05 11.31 12.29 18,070,572 11.984 5.35%
2013-03-04 0 21.50 21.40 21.55 21.35 22.50 7,032,501 152,384,981 21.669 11.42 11.36 11.44 11.34 11.95 13,244,789 11.505 -3.59%
2013-03-01 0 22.30 22.10 22.40 20.85 22.40 8,497,712 183,842,100 21.634 11.84 11.73 11.89 11.07 11.89 16,004,321 11.487 6.44%
2013-02-28 0 20.95 20.90 21.15 20.50 21.15 8,692,157 181,646,488 20.898 11.12 11.10 11.23 10.88 11.23 16,370,533 11.096 0.48%
2013-02-27 0 20.85 20.75 20.85 20.55 21.40 5,963,983 124,511,914 20.877 11.07 11.02 11.07 10.91 11.36 11,232,376 11.085 -0.71%
2013-02-26 0 21.00 20.90 21.00 20.80 21.00 3,684,800 77,175,630 20.944 11.15 11.10 11.15 11.04 11.15 6,939,835 11.121 0.00%
2013-02-25 0 21.00 20.95 21.00 20.70 21.10 4,419,064 92,717,743 20.981 11.15 11.12 11.15 10.99 11.20 8,322,725 11.140 0.24%
2013-02-22 0 20.95 20.95 21.00 20.80 21.20 5,494,185 115,293,310 20.985 11.12 11.12 11.15 11.04 11.26 10,347,574 11.142 -1.87%
2013-02-21 0 21.35 21.25 21.35 21.20 21.75 6,511,425 139,537,389 21.430 11.34 11.28 11.34 11.26 11.55 12,263,411 11.378 -1.39%
2013-02-20 0 21.65 21.55 21.65 21.35 22.00 7,421,000 160,174,150 21.584 11.50 11.44 11.50 11.34 11.68 13,976,476 11.460 -2.04%
2013-02-19 0 22.10 22.10 22.15 22.00 22.65 4,249,187 94,536,813 22.248 11.73 11.73 11.76 11.68 12.03 8,002,784 11.813 -1.78%
2013-02-18 0 22.50 22.50 22.55 22.10 22.70 3,918,023 88,260,674 22.527 11.95 11.95 11.97 11.73 12.05 7,379,080 11.961 0.90%
2013-02-15 0 22.30 22.20 22.30 22.00 22.80 3,634,672 80,867,811 22.249 11.84 11.79 11.84 11.68 12.11 6,845,426 11.813 0.45%
2013-02-14 0 22.20 22.15 22.20 22.15 23.40 4,597,910 103,452,044 22.500 11.79 11.76 11.79 11.76 12.42 8,659,558 11.947 -2.84%
2013-02-08 0 22.85 22.80 22.85 22.25 23.35 4,162,164 94,952,969 22.813 12.13 12.11 12.13 11.81 12.40 7,838,888 12.113 2.70%
2013-02-07 0 22.25 22.25 22.35 21.50 22.35 3,735,180 82,576,264 22.108 11.81 11.81 11.87 11.42 11.87 7,034,719 11.738 -0.45%
2013-02-06 0 22.35 22.30 22.45 21.90 22.45 3,729,580 82,973,244 22.247 11.87 11.84 11.92 11.63 11.92 7,024,173 11.813 0.00%
2013-02-05 0 22.35 22.20 22.40 21.85 22.45 4,665,758 103,838,388 22.255 11.87 11.79 11.89 11.60 11.92 8,787,340 11.817 0.90%
2013-02-04 0 22.15 22.15 22.20 21.80 22.45 6,780,644 150,534,329 22.201 11.76 11.76 11.79 11.58 11.92 12,770,450 11.788 -0.45%
2013-02-01 0 22.25 22.20 22.35 21.10 22.40 8,291,404 183,232,197 22.099 11.81 11.79 11.87 11.20 11.89 15,615,767 11.734 3.73%
2013-01-31 0 21.45 21.30 21.55 21.30 22.05 6,506,227 140,789,001 21.639 11.39 11.31 11.44 11.31 11.71 12,253,621 11.490 0.00%
2013-01-30 0 21.45 21.40 21.50 20.80 21.70 5,954,537 127,400,252 21.396 11.39 11.36 11.42 11.04 11.52 11,214,586 11.360 2.63%
2013-01-29 0 20.90 20.85 20.95 20.60 20.95 4,650,042 97,053,980 20.872 11.10 11.07 11.12 10.94 11.12 8,757,741 11.082 1.46%
2013-01-28 0 20.60 20.55 20.65 20.30 20.75 6,774,242 138,819,155 20.492 10.94 10.91 10.96 10.78 11.02 12,758,392 10.881 0.98%
2013-01-25 0 20.40 20.35 20.50 20.20 20.70 4,476,869 91,629,726 20.467 10.83 10.81 10.88 10.73 10.99 8,431,593 10.867 -0.24%
2013-01-24 0 20.45 20.35 20.50 20.10 20.70 5,088,283 103,820,697 20.404 10.86 10.81 10.88 10.67 10.99 9,583,111 10.834 1.74%
2013-01-23 0 20.10 20.10 20.15 19.96 20.20 11,585,992 232,673,294 20.082 10.67 10.67 10.70 10.60 10.73 21,820,689 10.663 1.01%
2013-01-22 0 19.90 19.84 19.90 19.42 19.90 7,260,023 143,867,012 19.816 10.57 10.53 10.57 10.31 10.57 13,673,297 10.522 -0.10%
2013-01-21 0 19.92 19.90 19.92 19.78 20.10 2,168,000 43,182,784 19.918 10.58 10.57 10.58 10.50 10.67 4,083,142 10.576 -0.40%
2013-01-18 0 20.00 19.98 20.05 19.56 20.05 8,016,852 159,430,520 19.887 10.62 10.61 10.65 10.39 10.65 15,098,685 10.559 2.25%
2013-01-17 0 19.56 19.54 19.56 19.24 19.60 6,447,387 125,420,898 19.453 10.39 10.38 10.39 10.22 10.41 12,142,804 10.329 2.84%
2013-01-16 0 19.02 18.98 19.00 18.98 19.60 7,519,404 144,368,034 19.199 10.10 10.08 10.09 10.08 10.41 14,161,807 10.194 -2.86%
2013-01-15 0 19.58 19.52 19.62 19.40 19.70 7,877,885 154,078,381 19.558 10.40 10.36 10.42 10.30 10.46 14,836,958 10.385 -0.31%
2013-01-14 0 19.64 19.58 19.72 19.52 20.70 4,916,007 96,833,929 19.698 10.43 10.40 10.47 10.36 10.99 9,258,651 10.459 -1.21%
2013-01-11 0 19.88 19.86 19.90 19.72 20.20 12,630,348 252,493,482 19.991 10.56 10.54 10.57 10.47 10.73 23,787,596 10.615 -0.30%
2013-01-10 0 19.94 19.88 19.98 19.72 20.05 8,377,646 166,797,157 19.910 10.59 10.56 10.61 10.47 10.65 15,778,192 10.571 -0.20%
2013-01-09 0 19.98 19.86 20.00 19.38 20.10 7,522,440 148,823,596 19.784 10.61 10.54 10.62 10.29 10.67 14,167,525 10.505 3.63%
2013-01-08 0 19.28 19.26 19.28 19.00 19.38 7,051,000 135,659,934 19.240 10.24 10.23 10.24 10.09 10.29 13,279,630 10.216 -0.31%
2013-01-07 0 19.34 19.30 19.40 19.20 20.00 9,077,836 176,324,753 19.424 10.27 10.25 10.30 10.19 10.62 17,096,908 10.313 -3.54%
2013-01-04 0 20.05 19.92 20.10 19.62 20.10 5,189,040 102,858,868 19.822 10.65 10.58 10.67 10.42 10.67 9,772,873 10.525 1.37%
2013-01-03 0 19.78 19.76 19.78 19.60 20.00 8,240,881 163,200,197 19.804 10.50 10.49 10.50 10.41 10.62 15,520,614 10.515 -3.28%
2013-01-02 0 20.45 20.35 20.50 19.86 20.50 6,527,809 131,968,894 20.216 10.86 10.81 10.88 10.54 10.88 12,294,268 10.734 3.39%
2012-12-31 0 19.78 19.70 19.86 19.30 19.86 2,014,640 39,741,388 19.726 10.50 10.46 10.54 10.25 10.54 3,794,309 10.474 1.44%
2012-12-28 0 19.50 19.44 19.46 19.08 19.90 4,285,814 83,748,543 19.541 10.35 10.32 10.33 10.13 10.57 8,071,766 10.375 1.67%
2012-12-27 0 19.18 19.14 19.20 18.76 19.26 2,956,707 56,418,085 19.081 10.18 10.16 10.19 9.961 10.23 5,568,568 10.132 2.02%
2012-12-24 0 18.80 18.74 18.82 18.66 18.96 2,578,730 48,418,543 18.776 9.982 9.950 9.993 9.908 10.07 4,856,698 9.9694 -0.74%
2012-12-21 0 18.94 18.88 19.00 18.84 19.26 5,604,634 106,412,494 18.987 10.06 10.02 10.09 10.00 10.23 10,555,590 10.081 -1.66%
2012-12-20 0 19.26 19.26 19.28 19.06 19.30 3,458,509 66,594,165 19.255 10.23 10.23 10.24 10.12 10.25 6,513,646 10.224 -0.10%
2012-12-19 0 19.28 19.20 19.28 18.98 19.46 11,630,885 223,692,269 19.233 10.24 10.19 10.24 10.08 10.33 21,905,240 10.212 2.01%
2012-12-18 0 18.90 18.88 18.90 18.42 19.02 8,199,296 154,645,047 18.861 10.04 10.02 10.04 9.780 10.10 15,442,294 10.014 1.07%
2012-12-17 0 18.70 18.68 18.70 18.38 18.82 2,828,206 52,768,786 18.658 9.929 9.918 9.929 9.759 9.993 5,326,553 9.9067 0.86%
2012-12-14 0 18.54 18.52 18.66 18.20 18.94 7,063,320 131,592,462 18.630 9.844 9.833 9.908 9.664 10.06 13,302,833 9.8921 1.98%
2012-12-13 0 18.18 18.18 18.22 17.98 18.96 11,764,501 215,561,713 18.323 9.653 9.653 9.674 9.547 10.07 22,156,888 9.7289 -4.21%
2012-12-12 0 18.98 18.92 19.00 18.50 19.18 14,633,951 277,413,696 18.957 10.08 10.05 10.09 9.823 10.18 27,561,119 10.065 3.15%
2012-12-11 0 18.40 18.34 18.40 17.90 18.46 6,056,871 110,905,139 18.311 9.770 9.738 9.770 9.504 9.802 11,407,319 9.7223 2.56%
2012-12-10 0 17.94 17.86 17.92 17.66 18.00 14,091,220 251,715,265 17.863 9.525 9.483 9.515 9.377 9.557 26,538,956 9.4847 2.51%
2012-12-07 0 17.50 17.56 17.58 17.48 18.30 6,899,711 122,418,844 17.743 9.292 9.324 9.334 9.281 9.717 12,994,697 9.4207 -3.95%
2012-12-06 0 18.22 18.18 18.22 18.00 18.54 7,044,810 128,619,723 18.257 9.674 9.653 9.674 9.557 9.844 13,267,971 9.6940 -1.41%
2012-12-05 0 18.48 18.46 18.50 17.68 18.50 9,165,191 165,192,319 18.024 9.812 9.802 9.823 9.387 9.823 17,261,430 9.5700 4.76%
2012-12-04 0 17.64 17.62 17.64 17.32 17.72 7,302,990 128,614,673 17.611 9.366 9.356 9.366 9.196 9.409 13,754,219 9.3509 0.34%
2012-12-03 0 17.58 17.50 17.60 17.18 17.70 8,933,257 156,270,862 17.493 9.334 9.292 9.345 9.122 9.398 16,824,613 9.2882 1.15%
2012-11-30 0 17.38 17.28 17.30 17.16 17.40 4,862,590 83,969,616 17.269 9.228 9.175 9.186 9.111 9.239 9,158,048 9.1689 1.05%
2012-11-29 0 17.20 17.18 17.20 16.94 17.30 3,804,260 65,243,149 17.150 9.133 9.122 9.133 8.995 9.186 7,164,822 9.1060 0.23%
2012-11-28 0 17.16 17.14 17.16 17.02 17.42 5,173,490 88,655,100 17.136 9.111 9.101 9.111 9.037 9.249 9,743,587 9.0988 -0.35%
2012-11-27 0 17.22 17.20 17.28 17.02 17.48 6,423,400 110,592,748 17.217 9.143 9.133 9.175 9.037 9.281 12,097,628 9.1417 0.35%
2012-11-26 0 17.16 17.10 17.18 16.96 17.30 3,355,131 57,434,059 17.118 9.111 9.079 9.122 9.005 9.186 6,318,947 9.0892 0.23%
2012-11-23 0 17.12 17.08 17.14 17.00 17.38 5,995,536 102,977,670 17.176 9.090 9.069 9.101 9.026 9.228 11,291,802 9.1197 -0.93%
2012-11-22 0 17.28 17.26 17.30 16.92 17.34 8,952,096 153,811,541 17.182 9.175 9.164 9.186 8.984 9.207 16,860,093 9.1228 2.01%
2012-11-21 0 16.94 16.92 16.96 16.74 16.98 5,355,438 90,577,851 16.913 8.995 8.984 9.005 8.888 9.016 10,086,262 8.9803 0.71%
2012-11-20 0 16.82 16.78 16.84 16.62 17.14 5,764,590 97,633,291 16.937 8.931 8.910 8.941 8.825 9.101 10,856,846 8.9928 -0.94%
2012-11-19 0 16.98 16.98 17.00 16.68 17.24 10,468,928 177,181,476 16.925 9.016 9.016 9.026 8.856 9.154 19,716,847 8.9863 0.71%
2012-11-16 0 16.86 16.82 16.88 16.58 17.00 10,292,060 172,800,146 16.790 8.952 8.931 8.963 8.803 9.026 19,383,739 8.9147 0.84%
2012-11-15 0 16.72 16.70 16.72 16.50 16.90 12,029,725 201,489,750 16.749 8.878 8.867 8.878 8.761 8.973 22,656,402 8.8933 -0.12%
2012-11-14 0 16.74 16.72 16.74 16.50 16.78 7,859,693 131,199,906 16.693 8.888 8.878 8.888 8.761 8.910 14,802,696 8.8632 1.09%
2012-11-13 0 16.56 16.48 16.56 16.18 16.68 3,848,946 63,459,568 16.488 8.793 8.750 8.793 8.591 8.856 7,248,983 8.7543 0.98%
2012-11-12 0 16.40 16.34 16.40 15.62 16.50 4,890,471 79,846,228 16.327 8.708 8.676 8.708 8.294 8.761 9,210,558 8.6690 2.76%
2012-11-09 0 15.96 15.94 16.02 15.90 16.32 5,647,651 90,698,113 16.059 8.474 8.464 8.506 8.442 8.665 10,636,607 8.5270 -2.33%
2012-11-08 0 16.34 16.26 16.36 16.24 16.68 2,893,343 47,451,214 16.400 8.676 8.633 8.687 8.623 8.856 5,449,230 8.7079 -1.57%
2012-11-07 0 16.60 16.58 16.60 16.42 16.86 4,791,999 79,301,681 16.549 8.814 8.803 8.814 8.718 8.952 9,025,099 8.7868 -0.72%
2012-11-06 0 16.72 16.68 16.74 16.58 16.90 3,881,500 64,996,237 16.745 8.878 8.856 8.888 8.803 8.973 7,310,294 8.8911 -0.71%
2012-11-05 0 16.84 16.82 16.86 16.70 16.92 2,189,024 36,833,304 16.826 8.941 8.931 8.952 8.867 8.984 4,122,738 8.9342 -0.12%
2012-11-02 0 16.86 16.84 16.88 16.64 17.06 4,999,552 84,135,012 16.829 8.952 8.941 8.963 8.835 9.058 9,415,998 8.9353 1.69%
2012-11-01 0 16.58 16.58 16.66 16.36 16.72 5,265,650 87,437,972 16.605 8.803 8.803 8.846 8.687 8.878 9,917,158 8.8168 -0.12%
2012-10-31 0 16.60 16.58 16.68 16.54 16.98 5,447,492 91,134,480 16.730 8.814 8.803 8.856 8.782 9.016 10,259,633 8.8828 -1.43%
2012-10-30 0 16.84 16.78 16.80 16.52 16.90 3,714,937 62,295,065 16.769 8.941 8.910 8.920 8.772 8.973 6,996,594 8.9036 1.94%
2012-10-29 0 16.52 16.50 16.58 16.30 16.72 4,609,482 76,126,988 16.515 8.772 8.761 8.803 8.655 8.878 8,681,352 8.7690 -0.72%
2012-10-26 0 16.64 16.64 16.70 16.52 16.90 6,319,548 105,397,556 16.678 8.835 8.835 8.867 8.772 8.973 11,902,036 8.8554 -0.95%
2012-10-25 0 16.80 16.78 16.80 16.40 16.80 8,635,119 144,243,955 16.704 8.920 8.910 8.920 8.708 8.920 16,263,109 8.8694 2.69%
2012-10-24 0 16.36 16.34 16.36 16.08 16.48 10,344,553 169,143,466 16.351 8.687 8.676 8.687 8.538 8.750 19,482,603 8.6818 1.74%
2012-10-22 0 16.08 16.06 16.12 15.90 16.38 7,490,964 120,584,705 16.097 8.538 8.527 8.559 8.442 8.697 14,108,244 8.5471 -0.62%
2012-10-19 0 16.18 16.10 16.20 15.92 16.30 7,244,357 116,862,842 16.132 8.591 8.549 8.602 8.453 8.655 13,643,792 8.5653 1.76%
2012-10-18 0 15.90 15.84 15.92 15.82 16.10 8,223,476 131,217,731 15.957 8.442 8.410 8.453 8.400 8.549 15,487,834 8.4723 -1.24%
2012-10-17 0 16.10 16.06 16.12 16.02 16.38 7,166,300 115,462,527 16.112 8.549 8.527 8.559 8.506 8.697 13,496,782 8.5548 -0.86%
2012-10-16 0 16.24 16.20 16.26 15.70 16.26 5,810,708 93,433,228 16.080 8.623 8.602 8.633 8.336 8.633 10,943,703 8.5376 3.18%
2012-10-15 0 15.74 15.70 15.74 15.62 16.00 5,857,410 92,094,763 15.723 8.357 8.336 8.357 8.294 8.495 11,031,660 8.3482 -1.13%
2012-10-12 0 15.92 15.92 16.00 15.88 16.42 6,152,019 98,528,816 16.016 8.453 8.453 8.495 8.432 8.718 11,586,517 8.5037 -2.69%
2012-10-11 0 16.36 16.32 16.36 16.20 16.62 4,642,465 75,920,672 16.354 8.687 8.665 8.687 8.602 8.825 8,743,471 8.6831 -1.92%
2012-10-10 0 16.68 16.64 16.70 16.34 16.76 4,718,000 78,587,540 16.657 8.856 8.835 8.867 8.676 8.899 8,885,731 8.8442 1.83%
2012-10-09 0 16.38 16.38 16.44 16.36 16.76 4,671,900 77,370,448 16.561 8.697 8.697 8.729 8.687 8.899 8,798,908 8.7932 -1.33%
2012-10-08 0 16.60 16.58 16.64 16.54 17.00 3,863,100 64,289,560 16.642 8.814 8.803 8.835 8.782 9.026 7,275,640 8.8363 -1.66%
2012-10-05 0 16.88 16.82 16.94 16.84 17.04 2,042,149 34,525,685 16.907 8.963 8.931 8.995 8.941 9.048 3,846,119 8.9768 -0.94%
2012-10-04 0 17.04 16.98 17.04 16.82 17.12 3,734,519 63,533,051 17.012 9.048 9.016 9.048 8.931 9.090 7,033,475 9.0330 1.55%
2012-10-03 0 16.78 16.76 16.82 16.58 17.08 7,948,524 133,366,754 16.779 8.910 8.899 8.931 8.803 9.069 14,969,998 8.9089 -1.18%
2012-09-28 0 16.98 16.90 17.00 16.88 17.12 6,656,135 113,089,881 16.990 9.016 8.973 9.026 8.963 9.090 12,535,953 9.0212 -0.93%
2012-09-27 0 17.14 17.12 17.16 17.00 17.30 5,821,570 100,070,885 17.190 9.101 9.090 9.111 9.026 9.186 10,964,160 9.1271 0.35%
2012-09-26 0 17.08 17.06 17.12 16.92 17.34 5,198,627 88,922,351 17.105 9.069 9.058 9.090 8.984 9.207 9,790,929 9.0821 -0.58%
2012-09-25 0 17.18 17.14 17.18 16.92 17.28 5,702,786 97,991,945 17.183 9.122 9.101 9.122 8.984 9.175 10,740,446 9.1236 -0.12%
2012-09-24 0 17.20 17.18 17.22 16.90 17.28 6,259,140 106,977,607 17.091 9.133 9.122 9.143 8.973 9.175 11,788,266 9.0749 1.18%
2012-09-21 0 17.00 16.90 17.00 16.88 17.26 3,166,000 53,732,360 16.972 9.026 8.973 9.026 8.963 9.164 5,962,744 9.0113 -0.70%
2012-09-20 0 17.12 17.10 17.12 16.94 17.20 2,696,396 46,052,714 17.079 9.090 9.079 9.090 8.995 9.133 5,078,307 9.0685 0.71%
2012-09-19 0 17.00 17.00 17.04 16.80 17.04 5,598,592 94,975,978 16.964 9.026 9.026 9.048 8.920 9.048 10,544,210 9.0074 0.24%
2012-09-18 0 16.96 16.94 16.96 16.92 17.16 6,585,203 111,808,026 16.979 9.005 8.995 9.005 8.984 9.111 12,402,362 9.0151 0.59%
2012-09-17 0 16.86 16.84 16.88 16.68 17.20 3,340,965 56,381,896 16.876 8.952 8.941 8.963 8.856 9.133 6,292,267 8.9605 -0.24%
2012-09-14 0 16.90 16.88 16.90 16.78 17.30 7,931,500 134,484,456 16.956 8.973 8.963 8.973 8.910 9.186 14,937,935 9.0029 -0.35%
2012-09-13 0 16.96 16.92 16.96 16.62 17.06 6,614,158 110,871,211 16.763 9.005 8.984 9.005 8.825 9.058 12,456,895 8.9004 0.12%
2012-09-12 0 17.00 16.98 17.00 16.84 17.58 8,624,825 147,466,421 17.098 8.995 8.984 8.995 8.910 9.301 16,301,255 9.0463 -3.63%
2012-09-11 0 17.64 17.58 17.62 17.54 17.98 5,757,482 101,979,361 17.713 9.333 9.301 9.323 9.280 9.513 10,881,865 9.3715 -1.34%
2012-09-10 0 17.88 17.80 17.90 17.30 17.90 7,695,681 136,002,707 17.673 9.460 9.418 9.471 9.153 9.471 14,545,137 9.3504 2.41%
2012-09-07 0 17.46 17.48 17.50 17.20 17.50 8,446,062 146,440,840 17.338 9.238 9.248 9.259 9.100 9.259 15,963,386 9.1735 1.16%
2012-09-06 0 17.26 17.22 17.26 16.66 17.30 7,151,884 122,569,717 17.138 9.132 9.111 9.132 8.815 9.153 13,517,340 9.0676 1.17%
2012-09-05 0 17.06 17.04 17.06 16.90 17.44 10,127,238 173,390,408 17.121 9.026 9.016 9.026 8.942 9.227 19,140,875 9.0586 1.43%
2012-09-04 0 16.82 16.82 16.84 16.78 17.16 3,414,247 57,950,531 16.973 8.899 8.899 8.910 8.878 9.079 6,453,060 8.9803 -0.59%
2012-09-03 0 16.92 16.90 16.94 16.52 17.00 3,086,997 52,205,674 16.912 8.952 8.942 8.963 8.741 8.995 5,834,545 8.9477 2.05%
2012-08-31 0 16.58 16.56 16.66 16.30 16.70 2,422,294 40,127,022 16.566 8.772 8.762 8.815 8.624 8.836 4,578,230 8.7647 1.10%
2012-08-30 0 16.40 16.38 16.40 16.28 16.80 2,178,022 35,959,339 16.510 8.677 8.666 8.677 8.614 8.889 4,116,546 8.7353 -1.80%
2012-08-29 0 16.70 16.70 16.72 16.56 16.94 2,573,296 43,021,484 16.718 8.836 8.836 8.846 8.762 8.963 4,863,630 8.8456 0.00%
2012-08-28 0 16.70 16.66 16.70 16.40 16.96 3,401,027 57,145,856 16.803 8.836 8.815 8.836 8.677 8.973 6,428,074 8.8900 0.72%
2012-08-27 0 16.58 16.58 16.64 16.40 16.80 3,099,000 51,439,316 16.599 8.772 8.772 8.804 8.677 8.889 5,857,231 8.7822 -0.72%
2012-08-24 0 16.70 16.64 16.68 16.54 16.90 1,923,490 32,099,432 16.688 8.836 8.804 8.825 8.751 8.942 3,635,471 8.8295 -0.24%
2012-08-23 0 16.74 16.72 16.78 16.54 16.80 3,418,306 56,881,994 16.640 8.857 8.846 8.878 8.751 8.889 6,460,732 8.8043 1.70%
2012-08-22 0 16.46 16.40 16.50 16.40 16.90 5,700,419 94,332,020 16.548 8.709 8.677 8.730 8.677 8.942 10,774,014 8.7555 -3.52%
2012-08-21 0 17.06 17.04 17.06 16.78 17.30 6,917,260 117,625,456 17.005 9.026 9.016 9.026 8.878 9.153 13,073,891 8.9970 -0.70%
2012-08-20 0 17.18 17.20 17.24 16.10 17.30 7,912,474 134,237,905 16.965 9.090 9.100 9.122 8.518 9.153 14,954,884 8.9762 4.88%
2012-08-17 0 16.38 16.36 16.42 16.10 16.40 4,526,083 73,713,888 16.287 8.666 8.656 8.688 8.518 8.677 8,554,473 8.6170 0.00%
2012-08-16 0 16.38 16.36 16.38 16.12 16.48 3,021,017 49,371,352 16.343 8.666 8.656 8.666 8.529 8.719 5,709,840 8.6467 0.61%
2012-08-15 0 16.28 16.22 16.28 16.04 16.44 2,619,023 42,373,181 16.179 8.614 8.582 8.614 8.487 8.698 4,950,056 8.5601 -1.09%
2012-08-14 0 16.46 16.44 16.46 16.16 16.48 4,330,384 70,941,837 16.382 8.709 8.698 8.709 8.550 8.719 8,184,595 8.6677 3.00%
2012-08-13 0 15.98 15.94 16.00 15.86 16.12 2,525,599 40,497,951 16.035 8.455 8.434 8.465 8.391 8.529 4,773,481 8.4839 0.50%
2012-08-10 0 15.90 15.88 15.90 15.46 15.92 3,603,000 56,788,264 15.761 8.413 8.402 8.413 8.180 8.423 6,809,810 8.3392 1.79%
2012-08-09 0 15.62 15.60 15.66 15.52 15.82 4,556,958 71,364,187 15.661 8.264 8.254 8.286 8.211 8.370 8,612,828 8.2858 0.00%
2012-08-08 0 15.62 15.60 15.62 15.32 15.84 8,280,600 128,963,440 15.574 8.264 8.254 8.264 8.106 8.381 15,650,657 8.2401 0.51%
2012-08-07 0 15.54 15.54 15.58 15.32 16.70 12,318,876 194,148,930 15.760 8.222 8.222 8.243 8.106 8.836 23,283,156 8.3386 -6.95%
2012-08-06 0 16.70 16.66 16.70 16.56 17.42 4,867,300 81,704,958 16.787 8.836 8.815 8.836 8.762 9.217 9,199,387 8.8816 -0.83%
2012-08-03 0 16.84 16.82 16.86 16.60 17.00 3,285,403 55,347,390 16.847 8.910 8.899 8.920 8.783 8.995 6,209,540 8.9133 0.84%
2012-08-02 0 16.70 16.66 16.70 16.60 17.10 5,537,727 93,163,635 16.823 8.836 8.815 8.836 8.783 9.047 10,466,520 8.9011 -2.34%
2012-08-01 0 17.10 17.04 17.10 16.18 17.22 11,024,275 185,546,610 16.831 9.047 9.016 9.047 8.561 9.111 20,836,309 8.9050 4.52%
2012-07-31 0 16.36 16.32 16.36 16.14 16.40 9,154,666 149,327,901 16.312 8.656 8.635 8.656 8.540 8.677 17,302,676 8.6303 2.63%
2012-07-30 0 15.94 15.88 15.96 15.84 16.32 7,089,500 113,344,830 15.988 8.434 8.402 8.444 8.381 8.635 13,399,431 8.4589 -1.12%
2012-07-27 0 16.12 16.04 16.12 15.88 16.14 7,970,533 127,686,522 16.020 8.529 8.487 8.529 8.402 8.540 15,064,618 8.4759 1.00%
2012-07-26 0 15.96 15.96 15.98 15.74 16.08 7,711,938 123,290,273 15.987 8.444 8.444 8.455 8.328 8.508 14,575,863 8.4585 0.38%
2012-07-25 0 15.90 15.88 15.90 15.84 16.12 9,313,615 148,451,746 15.939 8.413 8.402 8.413 8.381 8.529 17,603,095 8.4333 -2.57%
2012-07-24 0 16.32 16.30 16.32 16.28 16.62 3,306,349 54,103,387 16.364 8.635 8.624 8.635 8.614 8.793 6,249,128 8.6577 0.25%
2012-07-23 0 16.28 16.24 16.28 16.14 16.58 4,406,100 71,856,122 16.308 8.614 8.592 8.614 8.540 8.772 8,327,701 8.6286 -0.85%
2012-07-20 0 16.42 16.38 16.42 16.32 16.58 3,451,596 56,809,231 16.459 8.688 8.666 8.688 8.635 8.772 6,523,651 8.7082 -1.20%
2012-07-19 0 16.62 16.60 16.64 16.10 16.66 10,171,786 166,081,292 16.328 8.793 8.783 8.804 8.518 8.815 19,225,072 8.6388 3.49%
2012-07-18 0 16.06 16.02 16.04 15.94 16.10 3,832,828 61,392,886 16.018 8.497 8.476 8.487 8.434 8.518 7,244,194 8.4748 -0.62%
2012-07-17 0 16.16 16.12 16.16 15.90 16.16 5,428,872 87,253,040 16.072 8.550 8.529 8.550 8.413 8.550 10,260,780 8.5035 1.25%
2012-07-16 0 15.96 15.92 15.96 15.82 16.10 5,999,079 95,699,304 15.952 8.444 8.423 8.444 8.370 8.518 11,338,493 8.4402 0.00%
2012-07-13 0 15.96 15.94 15.96 15.82 16.06 6,202,665 99,074,790 15.973 8.444 8.434 8.444 8.370 8.497 11,723,279 8.4511 1.01%
2012-07-12 0 15.80 15.72 15.78 15.60 16.06 3,894,121 61,881,637 15.891 8.360 8.317 8.349 8.254 8.497 7,360,040 8.4078 -1.25%
2012-07-11 0 16.00 15.96 16.00 15.64 16.00 3,307,298 52,548,951 15.889 8.465 8.444 8.465 8.275 8.465 6,250,922 8.4066 0.88%
2012-07-10 0 15.86 15.82 15.86 15.74 15.96 2,928,520 46,419,824 15.851 8.391 8.370 8.391 8.328 8.444 5,535,017 8.3866 0.00%
2012-07-09 0 15.86 15.84 15.86 15.40 15.94 4,495,440 71,069,698 15.809 8.391 8.381 8.391 8.148 8.434 8,496,557 8.3645 0.13%
2012-07-06 0 15.84 15.82 15.86 15.52 15.86 6,003,940 94,869,742 15.801 8.381 8.370 8.391 8.211 8.391 11,347,681 8.3603 0.89%
2012-07-05 0 15.70 15.68 15.74 15.40 15.86 3,692,936 57,640,757 15.608 8.307 8.296 8.328 8.148 8.391 6,979,793 8.2582 -0.51%
2012-07-04 0 15.78 15.76 15.80 15.62 16.00 3,173,077 50,175,753 15.813 8.349 8.338 8.360 8.264 8.465 5,997,239 8.3665 1.02%
2012-07-03 0 15.62 15.58 15.62 15.52 15.90 6,397,144 100,251,306 15.671 8.264 8.243 8.264 8.211 8.413 12,090,851 8.2915 -1.76%
2012-06-29 0 15.90 15.88 15.90 15.66 15.96 11,935,395 189,413,217 15.870 8.413 8.402 8.413 8.286 8.444 22,558,362 8.3966 2.32%
2012-06-28 0 15.54 15.52 15.54 15.28 15.70 9,503,419 146,997,064 15.468 8.222 8.211 8.222 8.084 8.307 17,961,832 8.1839 0.26%
2012-06-27 0 15.50 15.46 15.50 14.90 15.50 8,561,958 131,098,500 15.312 8.201 8.180 8.201 7.883 8.201 16,182,434 8.1013 4.87%
2012-06-26 0 14.78 14.76 14.78 14.76 15.04 6,387,157 95,484,172 14.949 7.820 7.809 7.820 7.809 7.958 12,071,976 7.9096 -1.34%
2012-06-25 0 14.98 14.94 14.98 14.82 15.06 5,113,819 76,404,377 14.941 7.926 7.905 7.926 7.841 7.968 9,665,317 7.9050 1.90%
2012-06-22 0 14.70 14.68 14.70 14.64 15.08 4,262,376 63,554,539 14.911 7.778 7.767 7.778 7.746 7.979 8,056,057 7.8890 -2.39%
2012-06-21 0 15.06 15.00 15.10 14.92 15.10 5,379,295 80,873,299 15.034 7.968 7.936 7.989 7.894 7.989 10,167,077 7.9544 0.94%
2012-06-20 0 14.92 14.90 14.92 14.70 14.96 5,905,673 87,929,885 14.889 7.894 7.883 7.894 7.778 7.915 11,161,952 7.8776 1.22%
2012-06-19 0 14.74 14.76 14.80 14.64 14.90 5,446,296 80,552,998 14.790 7.799 7.809 7.831 7.746 7.883 10,293,712 7.8255 -0.14%
2012-06-18 0 14.76 14.74 14.78 14.62 14.90 7,239,691 106,258,573 14.677 7.809 7.799 7.820 7.735 7.883 13,683,298 7.7656 2.07%
2012-06-15 0 14.46 14.36 14.38 14.24 14.66 6,248,000 90,239,600 14.443 7.651 7.598 7.608 7.534 7.756 11,808,964 7.6416 0.42%
2012-06-14 0 14.40 14.40 14.46 14.38 14.86 3,842,818 55,789,243 14.518 7.619 7.619 7.651 7.608 7.862 7,263,076 7.6812 -0.41%
2012-06-13 0 14.46 14.40 14.46 14.16 14.46 6,711,231 96,458,913 14.373 7.651 7.619 7.651 7.492 7.651 12,684,488 7.6045 0.42%
2012-06-12 0 14.40 14.38 14.42 14.38 14.52 5,718,623 83,013,629 14.516 7.619 7.608 7.629 7.608 7.682 10,808,420 7.6805 -0.96%
2012-06-11 0 14.78 14.78 14.80 14.62 14.84 8,298,616 122,240,381 14.730 7.693 7.693 7.703 7.610 7.724 15,943,602 7.6670 0.96%
2012-06-08 0 14.64 14.64 14.66 14.24 14.74 14,346,005 210,186,217 14.651 7.620 7.620 7.631 7.412 7.672 27,562,066 7.6259 3.10%
2012-06-07 0 14.20 14.20 14.22 14.20 14.48 5,966,265 85,672,179 14.359 7.391 7.391 7.401 7.391 7.537 11,462,605 7.4741 -0.42%
2012-06-06 0 14.26 14.24 14.26 14.06 14.38 14,459,989 206,376,225 14.272 7.422 7.412 7.422 7.318 7.485 27,781,056 7.4287 1.57%
2012-06-05 0 14.04 14.06 14.08 13.90 14.28 6,366,994 90,169,522 14.162 7.308 7.318 7.329 7.235 7.433 12,232,500 7.3713 0.72%
2012-06-04 0 13.94 13.94 13.96 13.84 14.06 4,077,819 56,920,425 13.959 7.256 7.256 7.266 7.204 7.318 7,834,454 7.2654 -1.27%
2012-06-01 0 14.12 14.08 14.20 13.88 14.28 9,206,336 129,931,912 14.113 7.349 7.329 7.391 7.225 7.433 17,687,547 7.3460 0.57%
2012-05-31 0 14.04 13.96 14.00 13.80 14.12 17,834,024 250,173,450 14.028 7.308 7.266 7.287 7.183 7.349 34,263,375 7.3015 2.33%
2012-05-30 0 13.72 13.70 13.72 13.46 13.90 5,232,086 71,742,328 13.712 7.141 7.131 7.141 7.006 7.235 10,052,074 7.1371 -0.87%
2012-05-29 0 13.84 13.82 13.86 13.70 13.86 1,802,000 24,881,820 13.808 7.204 7.193 7.214 7.131 7.214 3,462,068 7.1870 0.87%
2012-05-28 0 13.72 13.70 13.72 13.62 13.90 2,669,766 36,682,643 13.740 7.141 7.131 7.141 7.089 7.235 5,129,251 7.1517 0.88%
2012-05-25 0 13.60 13.58 13.66 13.58 13.98 4,580,625 62,751,545 13.699 7.079 7.068 7.110 7.068 7.277 8,800,463 7.1305 -1.59%
2012-05-24 0 13.82 13.78 13.82 13.78 14.10 2,697,369 37,439,651 13.880 7.193 7.172 7.193 7.172 7.339 5,182,283 7.2245 -0.43%
2012-05-23 0 13.88 13.88 13.90 13.80 14.32 4,840,886 67,224,351 13.887 7.225 7.225 7.235 7.183 7.454 9,300,486 7.2280 -2.94%
2012-05-22 0 14.30 14.30 14.36 13.94 14.40 6,244,000 88,455,446 14.167 7.443 7.443 7.474 7.256 7.495 11,996,200 7.3736 1.85%
2012-05-21 0 14.04 14.00 14.04 13.96 14.10 4,791,949 67,200,785 14.024 7.308 7.287 7.308 7.266 7.339 9,206,466 7.2993 0.29%
2012-05-18 0 14.00 13.98 14.00 13.80 14.42 7,486,623 104,253,272 13.925 7.287 7.277 7.287 7.183 7.506 14,383,572 7.2481 -2.91%
2012-05-17 0 14.42 14.36 14.40 13.64 14.58 13,882,115 198,493,863 14.299 7.506 7.474 7.495 7.100 7.589 26,670,824 7.4424 4.95%
2012-05-16 0 13.74 13.70 13.74 13.56 13.92 9,786,032 133,958,419 13.689 7.152 7.131 7.152 7.058 7.245 18,801,280 7.1250 1.93%
2012-05-15 0 13.48 13.48 13.50 13.46 13.62 3,245,801 43,878,094 13.518 7.016 7.016 7.027 7.006 7.089 6,235,951 7.0363 -1.03%
2012-05-14 0 13.62 13.60 13.62 13.50 13.86 3,655,137 49,719,012 13.603 7.089 7.079 7.089 7.027 7.214 7,022,382 7.0801 -0.44%
2012-05-11 0 13.68 13.64 13.66 13.54 13.94 3,804,332 52,378,943 13.768 7.120 7.100 7.110 7.048 7.256 7,309,021 7.1663 -0.58%
2012-05-10 0 13.76 13.72 13.78 13.62 13.82 3,076,000 42,131,228 13.697 7.162 7.141 7.172 7.089 7.193 5,909,723 7.1291 1.18%
2012-05-09 0 13.60 13.58 13.60 13.54 13.76 2,769,866 37,725,225 13.620 7.079 7.068 7.079 7.048 7.162 5,321,567 7.0891 -0.58%
2012-05-08 0 13.68 13.66 13.72 13.64 13.82 1,838,008 25,170,892 13.695 7.120 7.110 7.141 7.100 7.193 3,531,248 7.1280 -0.29%
2012-05-07 0 13.72 13.70 13.72 13.60 13.78 3,208,000 43,853,164 13.670 7.141 7.131 7.141 7.079 7.172 6,163,326 7.1152 -0.58%
2012-05-04 0 13.80 13.74 13.78 13.74 14.06 5,237,477 72,485,610 13.840 7.183 7.152 7.172 7.152 7.318 10,062,431 7.2036 -1.15%
2012-05-03 0 13.96 13.92 13.96 13.92 14.16 2,028,366 28,394,668 13.999 7.266 7.245 7.266 7.245 7.370 3,896,970 7.2863 -0.71%
2012-05-02 0 14.06 14.00 14.06 14.00 14.28 3,938,200 55,435,572 14.076 7.318 7.287 7.318 7.287 7.433 7,566,213 7.3267 -0.71%
2012-04-30 0 14.16 14.16 14.18 13.86 14.22 4,531,130 63,938,904 14.111 7.370 7.370 7.381 7.214 7.401 8,705,372 7.3448 2.16%
2012-04-27 0 13.86 13.84 13.86 13.78 13.98 3,669,331 50,999,849 13.899 7.214 7.204 7.214 7.172 7.277 7,049,652 7.2344 0.43%
2012-04-26 0 13.80 13.78 13.82 13.70 13.84 2,186,831 30,065,509 13.748 7.183 7.172 7.193 7.131 7.204 4,201,419 7.1560 0.73%
2012-04-25 0 13.70 13.72 13.74 13.70 13.78 3,221,854 44,255,647 13.736 7.131 7.141 7.152 7.131 7.172 6,189,943 7.1496 -0.44%
2012-04-24 0 13.76 13.72 13.74 13.70 13.92 2,439,438 33,541,210 13.750 7.162 7.141 7.152 7.131 7.245 4,686,737 7.1566 0.44%
2012-04-23 0 13.70 13.70 13.74 13.66 14.00 2,820,442 38,847,779 13.774 7.131 7.131 7.152 7.110 7.287 5,418,736 7.1692 -2.70%
2012-04-20 0 14.08 14.04 14.08 13.84 14.10 3,870,750 54,028,193 13.958 7.329 7.308 7.329 7.204 7.339 7,436,625 7.2651 1.00%
2012-04-19 0 13.94 13.94 13.96 13.72 14.24 6,371,073 88,540,204 13.897 7.256 7.256 7.266 7.141 7.412 12,240,337 7.2335 -2.65%
2012-04-18 0 14.32 14.26 14.32 13.80 14.34 5,942,441 84,243,394 14.177 7.454 7.422 7.454 7.183 7.464 11,416,833 7.3789 3.77%
2012-04-17 0 13.80 13.78 13.84 13.62 13.88 3,347,500 46,247,288 13.816 7.183 7.172 7.204 7.089 7.225 6,431,339 7.1909 1.47%
2012-04-16 0 13.60 13.58 13.60 13.54 13.72 3,927,549 53,488,409 13.619 7.079 7.068 7.079 7.048 7.141 7,545,750 7.0885 -0.87%
2012-04-13 0 13.72 13.72 13.76 13.64 13.96 5,797,741 79,569,155 13.724 7.141 7.141 7.162 7.100 7.266 11,138,831 7.1434 -0.15%
2012-04-12 0 13.74 13.72 13.74 13.42 13.78 4,121,926 56,173,633 13.628 7.152 7.141 7.152 6.985 7.172 7,919,194 7.0934 1.18%
2012-04-11 0 13.58 13.56 13.62 13.42 13.62 3,488,650 47,259,880 13.547 7.068 7.058 7.089 6.985 7.089 6,702,521 7.0511 0.44%
2012-04-10 0 13.52 13.50 13.56 13.50 13.86 4,450,928 60,568,644 13.608 7.037 7.027 7.058 7.027 7.214 8,551,285 7.0830 -0.88%
2012-04-05 0 13.64 13.60 13.64 13.54 13.76 8,845,941 120,582,247 13.631 7.100 7.079 7.100 7.048 7.162 16,995,143 7.0951 -2.71%
2012-04-03 0 14.02 14.00 14.02 13.80 14.20 6,926,500 96,441,558 13.924 7.297 7.287 7.297 7.183 7.391 13,307,443 7.2472 -0.71%
2012-04-02 0 14.12 14.08 14.12 14.06 14.40 2,949,959 41,679,205 14.129 7.349 7.329 7.349 7.318 7.495 5,667,568 7.3540 -1.81%
2012-03-30 0 14.38 14.30 14.36 14.08 14.42 4,481,125 64,177,594 14.322 7.485 7.443 7.474 7.329 7.506 8,609,300 7.4544 2.28%
2012-03-29 0 14.06 14.02 14.10 14.02 14.38 4,898,458 69,089,869 14.104 7.318 7.297 7.339 7.297 7.485 9,411,095 7.3413 -2.09%
2012-03-28 0 14.36 14.28 14.36 14.12 14.64 4,831,751 68,918,096 14.264 7.474 7.433 7.474 7.349 7.620 9,282,935 7.4242 -1.37%
2012-03-27 0 14.56 14.54 14.60 14.42 14.90 3,935,959 57,312,374 14.561 7.578 7.568 7.599 7.506 7.755 7,561,907 7.5791 -0.82%
2012-03-26 0 14.68 14.64 14.70 14.26 14.70 1,876,417 27,186,808 14.489 7.641 7.620 7.651 7.422 7.651 3,605,040 7.5413 3.67%
2012-03-23 0 14.16 14.14 14.18 14.14 14.54 2,690,210 38,400,422 14.274 7.370 7.360 7.381 7.360 7.568 5,168,529 7.4297 -2.21%
2012-03-22 0 14.48 14.44 14.46 14.34 14.64 5,779,275 83,542,722 14.456 7.537 7.516 7.526 7.464 7.620 11,103,353 7.5241 0.00%
2012-03-21 0 14.48 14.48 14.50 14.42 14.98 4,872,913 70,968,072 14.564 7.537 7.537 7.547 7.506 7.797 9,362,017 7.5804 -2.82%
2012-03-20 0 14.90 14.84 14.92 14.68 15.00 4,919,440 73,119,610 14.863 7.755 7.724 7.766 7.641 7.807 9,451,407 7.7364 0.68%
2012-03-19 0 14.80 14.78 14.84 14.78 15.40 6,308,442 94,942,899 15.050 7.703 7.693 7.724 7.693 8.016 12,120,008 7.8336 -2.76%
2012-03-16 0 15.22 15.22 15.30 15.20 15.48 6,925,675 106,445,980 15.370 7.922 7.922 7.964 7.912 8.057 13,305,858 7.9999 -0.26%
2012-03-15 0 15.26 15.20 15.26 15.00 15.30 7,543,073 114,731,634 15.210 7.943 7.912 7.943 7.807 7.964 14,492,026 7.9169 0.00%
2012-03-14 0 15.26 15.20 15.26 15.14 15.48 9,063,220 138,478,730 15.279 7.943 7.912 7.943 7.880 8.057 17,412,587 7.9528 -0.65%
2012-03-13 0 15.36 15.34 15.36 15.06 15.38 4,413,624 67,460,525 15.285 7.995 7.984 7.995 7.839 8.005 8,479,615 7.9556 1.86%
2012-03-12 0 15.08 15.06 15.08 14.90 15.38 3,239,391 48,803,156 15.066 7.849 7.839 7.849 7.755 8.005 6,223,636 7.8416 -0.79%
2012-03-09 0 15.20 15.12 15.24 14.78 15.38 14,311,625 216,183,131 15.105 7.912 7.870 7.932 7.693 8.005 27,496,014 7.8623 1.33%
2012-03-08 0 15.00 14.96 15.00 14.82 15.04 6,829,465 102,232,116 14.969 7.807 7.787 7.807 7.714 7.828 13,121,016 7.7915 1.49%
2012-03-07 0 14.78 14.78 14.80 14.42 14.84 10,460,857 154,104,697 14.732 7.693 7.693 7.703 7.506 7.724 20,097,778 7.6677 0.68%
2012-03-06 0 14.68 14.62 14.68 14.60 14.80 4,395,554 64,661,195 14.711 7.641 7.610 7.641 7.599 7.703 8,444,898 7.6568 0.00%
2012-03-05 0 14.68 14.64 14.68 14.48 14.98 9,456,301 138,418,331 14.638 7.641 7.620 7.641 7.537 7.797 18,167,789 7.6189 -1.34%
2012-03-02 0 14.88 14.88 14.94 14.84 15.60 8,943,709 134,636,047 15.054 7.745 7.745 7.776 7.724 8.120 17,182,979 7.8354 -3.75%
2012-03-01 0 15.46 15.46 15.50 15.12 15.54 7,693,469 118,661,003 15.424 8.047 8.047 8.068 7.870 8.089 14,780,972 8.0280 1.31%
2012-02-29 0 15.26 15.20 15.26 14.92 15.28 5,984,973 90,096,697 15.054 7.943 7.912 7.943 7.766 7.953 11,498,547 7.8355 2.14%
2012-02-28 0 14.94 14.92 14.98 14.62 15.00 6,321,125 93,946,161 14.862 7.776 7.766 7.797 7.610 7.807 12,144,375 7.7358 1.49%
2012-02-27 0 14.72 14.66 14.76 14.60 15.16 3,978,286 59,024,257 14.837 7.662 7.631 7.683 7.599 7.891 7,643,228 7.7224 -2.00%
2012-02-24 0 15.02 14.98 15.02 14.84 15.04 2,943,336 44,069,300 14.973 7.818 7.797 7.818 7.724 7.828 5,654,844 7.7932 1.35%
2012-02-23 0 14.82 14.82 14.86 14.80 15.04 3,798,044 56,546,445 14.888 7.714 7.714 7.735 7.703 7.828 7,296,940 7.7493 -1.46%
2012-02-22 0 15.04 15.00 15.04 14.84 15.14 4,269,054 63,991,688 14.990 7.828 7.807 7.828 7.724 7.880 8,201,862 7.8021 -0.40%
2012-02-21 0 15.10 15.04 15.14 15.00 15.26 4,661,065 70,232,919 15.068 7.860 7.828 7.880 7.807 7.943 8,955,007 7.8429 0.00%
2012-02-20 0 15.10 15.08 15.12 15.08 15.88 8,690,600 133,498,938 15.361 7.860 7.849 7.870 7.849 8.266 16,696,696 7.9955 -4.55%
2012-02-17 0 15.82 15.82 15.92 15.40 15.92 12,360,916 194,696,110 15.751 8.234 8.234 8.286 8.016 8.286 23,748,241 8.1983 2.99%
2012-02-16 0 15.36 15.30 15.42 15.16 15.42 5,257,902 80,363,615 15.284 7.995 7.964 8.026 7.891 8.026 10,101,672 7.9555 -0.39%
2012-02-15 0 15.42 15.38 15.42 14.80 15.42 3,842,408 58,487,258 15.222 8.026 8.005 8.026 7.703 8.026 7,382,174 7.9228 3.21%
2012-02-14 0 14.94 14.92 14.96 14.86 15.20 3,086,756 46,246,792 14.982 7.776 7.766 7.787 7.735 7.912 5,930,388 7.7983 -1.71%
2012-02-13 0 15.20 15.16 15.20 15.14 15.28 2,574,320 39,199,800 15.227 7.912 7.891 7.912 7.880 7.953 4,945,877 7.9258 -0.39%
2012-02-10 0 15.26 15.22 15.26 15.00 15.26 4,794,857 72,682,028 15.158 7.943 7.922 7.943 7.807 7.943 9,212,053 7.8899 0.26%
2012-02-09 0 15.22 15.18 15.22 15.08 15.48 6,597,263 100,528,891 15.238 7.922 7.901 7.922 7.849 8.057 12,674,901 7.9313 -1.68%
2012-02-08 0 15.48 15.40 15.48 15.22 15.62 9,016,000 139,747,872 15.500 8.057 8.016 8.057 7.922 8.130 17,321,867 8.0677 1.04%
2012-02-07 0 15.32 15.30 15.32 15.00 15.40 7,037,992 107,539,029 15.280 7.974 7.964 7.974 7.807 8.016 13,521,646 7.9531 2.13%
2012-02-06 0 15.00 14.98 15.00 14.72 15.10 5,597,706 83,992,593 15.005 7.807 7.797 7.807 7.662 7.860 10,754,516 7.8100 1.90%
2012-02-03 0 14.72 14.70 14.76 14.60 14.78 4,453,412 65,514,148 14.711 7.662 7.651 7.683 7.599 7.693 8,556,057 7.6570 0.00%
2012-02-02 0 14.72 14.68 14.76 14.60 14.98 6,548,200 96,385,312 14.719 7.662 7.641 7.683 7.599 7.797 12,580,640 7.6614 -1.60%
2012-02-01 0 14.96 14.92 14.94 14.80 15.16 4,053,108 60,677,891 14.971 7.787 7.766 7.776 7.703 7.891 7,786,978 7.7922 -1.19%
2012-01-31 0 15.14 15.10 15.16 14.80 15.16 10,541,624 157,704,953 14.960 7.880 7.860 7.891 7.703 7.891 20,252,951 7.7868 2.99%
2012-01-30 0 14.70 14.68 14.70 14.50 15.02 7,040,507 104,537,936 14.848 7.651 7.641 7.651 7.547 7.818 13,526,478 7.7284 -1.34%
2012-01-27 0 14.90 14.84 14.88 14.70 15.08 6,106,360 91,379,402 14.965 7.755 7.724 7.745 7.651 7.849 11,731,761 7.7891 1.36%
2012-01-26 0 14.70 14.68 14.76 14.64 14.96 4,193,993 61,836,391 14.744 7.651 7.641 7.683 7.620 7.787 8,057,652 7.6742 0.14%
2012-01-20 0 14.68 14.66 14.68 14.50 15.08 9,290,370 136,227,493 14.663 7.641 7.631 7.641 7.547 7.849 17,848,996 7.6322 -2.13%
2012-01-19 0 15.00 15.00 15.02 14.98 15.60 5,829,637 88,512,447 15.183 7.807 7.807 7.818 7.797 8.120 11,200,110 7.9028 -2.98%
2012-01-18 0 15.46 15.44 15.46 15.12 16.10 5,914,075 91,536,900 15.478 8.047 8.036 8.047 7.870 8.380 11,362,336 8.0562 -4.45%
2012-01-17 0 16.18 16.06 16.18 15.52 16.20 7,789,689 124,163,587 15.940 8.422 8.359 8.422 8.078 8.432 14,965,833 8.2965 3.45%
2012-01-16 0 15.64 15.62 15.64 15.46 15.72 3,596,349 56,202,467 15.628 8.141 8.130 8.141 8.047 8.182 6,909,436 8.1342 -0.64%
2012-01-13 0 15.74 15.68 15.74 15.36 15.78 10,558,396 164,286,105 15.560 8.193 8.161 8.193 7.995 8.213 20,285,174 8.0988 2.21%
2012-01-12 0 15.40 15.42 15.44 15.08 15.46 8,437,897 129,065,015 15.296 8.016 8.026 8.036 7.849 8.047 16,211,194 7.9615 1.85%
2012-01-11 0 15.12 15.10 15.16 14.90 15.20 3,923,025 59,130,975 15.073 7.870 7.860 7.891 7.755 7.912 7,537,058 7.8454 1.34%
2012-01-10 0 14.92 14.90 14.96 14.70 15.00 3,804,931 56,537,660 14.859 7.766 7.755 7.787 7.651 7.807 7,310,172 7.7341 -0.40%
2012-01-09 0 14.98 14.90 15.00 14.42 15.00 2,081,286 30,585,862 14.696 7.797 7.755 7.807 7.506 7.807 3,998,642 7.6491 2.04%
2012-01-06 0 14.68 14.60 14.70 14.48 14.74 3,133,363 45,796,108 14.616 7.641 7.599 7.651 7.537 7.672 6,019,931 7.6074 -1.21%
2012-01-05 0 14.86 14.84 14.88 14.50 15.00 2,811,525 41,794,690 14.866 7.735 7.724 7.745 7.547 7.807 5,401,604 7.7375 0.95%
2012-01-04 0 14.72 14.72 14.82 14.58 14.94 2,299,129 33,885,901 14.739 7.662 7.662 7.714 7.589 7.776 4,417,170 7.6714 -1.21%
2012-01-03 0 14.90 14.88 14.90 14.86 15.30 2,820,264 42,266,650 14.987 7.755 7.745 7.755 7.735 7.964 5,418,394 7.8006 -0.53%
2011-12-30 0 14.98 14.90 14.98 14.72 15.00 3,527,069 52,571,762 14.905 7.797 7.755 7.797 7.662 7.807 6,776,333 7.7581 2.32%
2011-12-29 0 14.64 14.66 14.68 14.38 14.76 3,102,445 45,235,749 14.581 7.620 7.631 7.641 7.485 7.683 5,960,530 7.5892 -1.08%
2011-12-28 0 14.80 14.72 14.80 14.36 14.82 1,995,911 29,318,884 14.690 7.703 7.662 7.703 7.474 7.714 3,834,617 7.6458 0.82%
2011-12-23 0 14.68 14.62 14.70 14.26 14.70 1,836,355 26,706,209 14.543 7.641 7.610 7.651 7.422 7.651 3,528,072 7.5696 2.23%
2011-12-22 0 14.36 14.34 14.46 14.06 14.46 2,300,312 32,976,943 14.336 7.474 7.464 7.526 7.318 7.526 4,419,443 7.4618 1.27%
2011-12-21 0 14.18 14.14 14.22 13.90 14.22 2,523,854 35,578,768 14.097 7.381 7.360 7.401 7.235 7.401 4,848,920 7.3375 2.90%
2011-12-20 0 13.78 13.76 13.86 13.72 14.36 3,196,335 44,554,392 13.939 7.172 7.162 7.214 7.141 7.474 6,140,915 7.2553 -1.57%
2011-12-19 0 14.00 14.02 14.12 13.68 14.40 8,133,112 114,503,943 14.079 7.287 7.297 7.349 7.120 7.495 15,625,630 7.3280 -1.41%
2011-12-16 0 14.20 14.12 14.18 13.58 14.20 9,303,059 130,635,216 14.042 7.391 7.349 7.381 7.068 7.391 17,873,375 7.3089 3.05%
2011-12-15 0 13.78 13.72 13.76 13.26 13.84 5,301,680 72,239,141 13.626 7.172 7.141 7.162 6.902 7.204 10,185,780 7.0922 1.03%
2011-12-14 0 13.64 13.64 13.68 13.00 13.82 8,986,635 121,947,906 13.570 7.100 7.100 7.120 6.766 7.193 17,265,450 7.0631 3.65%
2011-12-13 0 13.16 13.14 13.22 13.12 13.60 4,386,188 58,323,200 13.297 6.850 6.839 6.881 6.829 7.079 8,426,904 6.9211 -3.52%
2011-12-12 0 13.64 13.64 13.68 13.48 13.96 4,987,904 68,198,606 13.673 7.100 7.100 7.120 7.016 7.266 9,582,942 7.1167 -2.01%
2011-12-09 0 13.92 13.90 13.98 13.16 13.98 8,057,918 110,492,315 13.712 7.245 7.235 7.277 6.850 7.277 15,481,165 7.1372 2.81%
2011-12-08 0 13.54 13.48 13.56 13.42 13.64 4,863,667 65,747,281 13.518 7.048 7.016 7.058 6.985 7.100 9,344,254 7.0361 -1.74%
2011-12-07 0 13.78 13.72 13.80 13.70 14.08 5,918,579 81,767,813 13.815 7.172 7.141 7.183 7.131 7.329 11,370,989 7.1909 -2.13%
2011-12-06 0 14.08 14.04 14.10 13.96 14.46 5,424,000 76,439,708 14.093 7.329 7.308 7.339 7.266 7.526 10,420,786 7.3353 -2.36%
2011-12-05 0 14.42 14.42 14.46 14.28 14.80 3,162,634 45,687,425 14.446 7.506 7.506 7.526 7.433 7.703 6,076,167 7.5191 -0.41%
2011-12-02 0 14.48 14.46 14.48 14.24 14.68 8,157,493 118,392,725 14.513 7.537 7.526 7.537 7.412 7.641 15,672,472 7.5542 0.42%
2011-12-01 0 14.42 14.42 14.44 14.36 15.80 13,220,917 195,694,557 14.802 7.506 7.506 7.516 7.474 8.224 25,400,506 7.7044 -6.12%
2011-11-30 0 15.36 15.30 15.36 15.24 15.40 10,647,580 163,227,590 15.330 7.995 7.964 7.995 7.932 8.016 20,456,517 7.9792 0.13%
2011-11-29 0 15.34 15.28 15.34 15.08 15.36 7,210,194 109,500,689 15.187 7.984 7.953 7.984 7.849 7.995 13,852,487 7.9048 1.72%
2011-11-28 0 15.08 15.02 15.08 14.52 15.16 9,385,780 140,156,510 14.933 7.849 7.818 7.849 7.558 7.891 18,032,301 7.7725 0.94%
2011-11-25 0 14.94 14.90 14.94 14.48 15.14 9,870,000 147,653,040 14.960 7.776 7.755 7.776 7.537 7.880 18,962,602 7.7865 0.40%
2011-11-24 0 14.88 14.84 15.00 14.18 15.04 4,076,637 60,673,619 14.883 7.745 7.724 7.807 7.381 7.828 7,832,183 7.7467 5.68%
2011-11-23 0 14.08 14.08 14.10 13.96 14.74 2,157,410 30,657,162 14.210 7.329 7.329 7.339 7.266 7.672 4,144,894 7.3964 -1.68%
2011-11-22 0 14.32 14.28 14.30 13.96 14.60 4,695,948 66,808,979 14.227 7.454 7.433 7.443 7.266 7.599 9,022,026 7.4051 2.29%
2011-11-21 0 14.00 13.98 14.00 13.94 14.14 3,640,407 51,318,141 14.097 7.287 7.277 7.287 7.256 7.360 6,994,082 7.3374 -2.64%
2011-11-18 0 14.38 14.38 14.42 14.16 14.68 2,791,188 40,504,949 14.512 7.485 7.485 7.506 7.370 7.641 5,362,532 7.5533 -0.55%
2011-11-17 0 14.46 14.38 14.42 14.06 14.60 7,578,300 108,514,462 14.319 7.526 7.485 7.506 7.318 7.599 14,559,705 7.4531 -0.82%
2011-11-16 0 14.58 14.54 14.60 14.48 15.16 5,959,034 87,300,991 14.650 7.589 7.568 7.599 7.537 7.891 11,448,713 7.6254 -5.08%
2011-11-15 0 15.36 15.26 15.38 15.06 15.38 4,059,698 61,906,129 15.249 7.995 7.943 8.005 7.839 8.005 7,799,639 7.9371 -0.78%
2011-11-14 0 15.48 15.48 15.50 15.22 15.50 6,860,569 105,888,381 15.434 8.057 8.057 8.068 7.922 8.068 13,180,774 8.0335 3.61%
2011-11-11 0 14.94 14.88 14.94 14.30 15.06 5,076,978 75,636,236 14.898 7.776 7.745 7.776 7.443 7.839 9,754,075 7.7543 3.46%
2011-11-10 0 14.44 14.40 14.44 14.22 14.84 7,103,818 103,163,740 14.522 7.516 7.495 7.516 7.401 7.724 13,648,113 7.5588 -1.77%
2011-11-09 0 14.70 14.68 14.70 14.56 15.42 13,042,842 193,810,693 14.860 7.651 7.641 7.651 7.578 8.026 25,058,382 7.7344 -1.34%
2011-11-08 0 14.90 14.80 14.88 13.72 15.08 16,220,771 237,415,830 14.637 7.755 7.703 7.745 7.141 7.849 31,163,934 7.6183 7.81%
2011-11-07 0 13.82 13.76 13.88 13.30 13.88 4,876,696 66,829,192 13.704 7.193 7.162 7.225 6.923 7.225 9,369,285 7.1328 4.07%
2011-11-04 0 13.28 13.26 13.28 12.92 13.30 5,982,702 78,296,665 13.087 6.912 6.902 6.912 6.725 6.923 11,494,184 6.8119 3.91%
2011-11-03 0 12.78 12.76 12.78 12.64 13.38 7,568,800 97,590,816 12.894 6.652 6.642 6.652 6.579 6.964 14,541,453 6.7112 -4.48%
2011-11-02 0 13.38 13.34 13.40 13.18 13.70 6,498,795 86,911,467 13.374 6.964 6.943 6.975 6.860 7.131 12,485,721 6.9609 -2.34%
2011-11-01 0 13.70 13.60 13.74 13.58 14.00 3,623,333 50,245,836 13.867 7.131 7.079 7.152 7.068 7.287 6,961,279 7.2179 -1.72%
2011-10-31 0 13.94 13.92 14.00 13.78 14.00 3,956,398 55,101,720 13.927 7.256 7.245 7.287 7.172 7.287 7,601,176 7.2491 1.01%
2011-10-28 0 13.80 13.74 13.82 13.32 13.82 6,168,116 83,888,256 13.600 7.183 7.152 7.193 6.933 7.193 11,850,408 7.0789 3.29%
2011-10-27 0 13.36 13.32 13.40 13.16 13.46 5,034,766 66,992,499 13.306 6.954 6.933 6.975 6.850 7.006 9,672,975 6.9257 -0.30%
2011-10-26 0 13.40 13.36 13.40 13.14 13.48 2,119,904 28,210,639 13.308 6.975 6.954 6.975 6.839 7.016 4,072,837 6.9265 0.15%
2011-10-25 0 13.38 13.38 13.40 13.10 13.56 4,311,153 57,302,682 13.292 6.964 6.964 6.975 6.819 7.058 8,282,744 6.9183 0.15%
2011-10-24 0 13.36 13.34 13.40 13.28 13.60 7,443,992 98,340,796 13.211 6.954 6.943 6.975 6.912 7.079 14,301,668 6.8762 1.83%
2011-10-21 0 13.12 13.10 13.20 12.92 13.30 4,933,457 64,876,681 13.150 6.829 6.819 6.871 6.725 6.923 9,478,337 6.8447 0.31%
2011-10-20 0 13.08 13.02 13.08 12.76 13.28 3,133,234 40,565,528 12.947 6.808 6.777 6.808 6.642 6.912 6,019,683 6.7388 -0.15%
2011-10-19 0 13.10 13.08 13.10 12.94 13.30 3,211,023 41,895,183 13.047 6.819 6.808 6.819 6.735 6.923 6,169,134 6.7911 2.50%
2011-10-18 0 12.78 12.78 12.84 12.60 12.84 3,946,296 50,133,960 12.704 6.652 6.652 6.683 6.558 6.683 7,581,767 6.6124 -1.39%
2011-10-17 0 12.96 12.94 12.96 12.30 13.02 4,184,440 53,686,444 12.830 6.746 6.735 6.746 6.402 6.777 8,039,298 6.6780 6.58%
2011-10-14 0 12.16 12.10 12.14 11.98 12.64 5,946,761 72,187,226 12.139 6.329 6.298 6.319 6.236 6.579 11,425,133 6.3183 -4.85%
2011-10-13 0 12.78 12.72 12.78 12.00 12.78 4,792,925 60,329,733 12.587 6.652 6.621 6.652 6.246 6.652 9,208,342 6.5516 2.57%
2011-10-12 0 12.46 12.34 12.44 11.90 12.48 3,354,885 41,416,738 12.345 6.485 6.423 6.475 6.194 6.496 6,445,527 6.4257 0.97%
2011-10-11 0 12.34 12.24 12.36 12.10 12.48 2,816,652 34,548,331 12.266 6.423 6.371 6.433 6.298 6.496 5,411,454 6.3843 2.15%
2011-10-10 0 12.08 12.00 12.12 11.90 12.14 2,475,217 29,736,081 12.014 6.288 6.246 6.308 6.194 6.319 4,755,477 6.2530 0.67%
2011-10-07 0 12.00 12.00 12.10 11.60 12.10 6,663,926 80,007,308 12.006 6.246 6.246 6.298 6.038 6.298 12,802,977 6.2491 0.17%
2011-10-06 0 11.98 11.98 12.00 11.74 12.12 7,213,987 86,110,168 11.937 6.236 6.236 6.246 6.111 6.308 13,859,774 6.2130 5.09%
2011-10-04 0 11.40 11.32 11.42 11.16 11.66 5,044,729 57,533,127 11.405 5.934 5.892 5.944 5.809 6.069 9,692,117 5.9361 -0.35%
2011-10-03 0 11.44 11.36 11.46 11.08 12.10 11,448,320 132,847,053 11.604 5.954 5.913 5.965 5.767 6.298 21,994,928 6.0399 -3.54%
2011-09-30 0 11.86 11.74 11.80 11.34 12.00 8,489,737 99,851,668 11.762 6.173 6.111 6.142 5.902 6.246 16,310,791 6.1218 2.77%
2011-09-28 0 11.54 11.48 11.54 11.28 11.60 6,308,092 72,156,153 11.439 6.007 5.975 6.007 5.871 6.038 12,119,335 5.9538 1.05%
2011-09-27 0 11.42 11.40 11.44 11.26 11.82 6,504,582 74,518,460 11.456 5.944 5.934 5.954 5.861 6.152 12,496,839 5.9630 -0.52%
2011-09-26 0 11.48 11.46 11.54 11.30 11.78 5,097,080 58,356,291 11.449 5.975 5.965 6.007 5.882 6.131 9,792,695 5.9592 -3.53%
2011-09-23 0 11.90 11.90 11.94 10.92 11.94 9,469,352 109,521,544 11.566 6.194 6.194 6.215 5.684 6.215 18,192,863 6.0200 6.82%
2011-09-22 0 11.14 11.10 11.20 10.82 11.48 5,396,316 60,315,780 11.177 5.798 5.778 5.830 5.632 5.975 10,367,598 5.8177 -4.13%
2011-09-21 0 11.62 11.60 11.62 11.56 11.84 4,301,579 50,451,758 11.729 6.048 6.038 6.048 6.017 6.163 8,264,350 6.1047 -0.17%
2011-09-20 0 11.64 11.62 11.64 11.42 11.92 6,089,076 70,991,352 11.659 6.059 6.048 6.059 5.944 6.204 11,698,554 6.0684 -1.85%
2011-09-19 0 11.86 11.84 11.90 11.84 12.30 6,406,555 77,030,882 12.024 6.173 6.163 6.194 6.163 6.402 12,308,506 6.2583 -3.26%
2011-09-16 0 12.26 12.30 12.36 12.22 12.94 7,321,718 91,478,407 12.494 6.381 6.402 6.433 6.360 6.735 14,066,751 6.5032 -3.46%
2011-09-15 0 12.70 12.72 12.74 12.58 12.76 2,415,075 30,609,517 12.674 6.610 6.621 6.631 6.548 6.642 4,639,930 6.5970 0.47%
2011-09-14 0 12.70 12.70 12.72 12.54 13.08 6,896,192 87,562,420 12.697 6.579 6.579 6.589 6.496 6.776 13,312,106 6.5777 -0.16%
2011-09-12 0 12.72 12.68 12.74 12.58 12.88 6,952,421 88,593,432 12.743 6.589 6.569 6.600 6.517 6.672 13,420,648 6.6013 -1.55%
2011-09-09 0 12.92 12.90 12.92 12.82 13.22 8,387,270 108,363,998 12.920 6.693 6.683 6.693 6.641 6.848 16,190,418 6.6931 -1.22%
2011-09-08 0 13.08 13.06 13.08 12.92 13.10 8,273,124 107,841,935 13.035 6.776 6.766 6.776 6.693 6.786 15,970,075 6.7528 1.71%
2011-09-07 0 12.86 12.84 12.86 12.82 13.08 3,988,732 51,449,348 12.899 6.662 6.652 6.662 6.641 6.776 7,699,673 6.6820 -0.46%
2011-09-06 0 12.92 12.90 12.96 12.80 13.02 3,620,873 46,719,116 12.903 6.693 6.683 6.714 6.631 6.745 6,989,574 6.6841 0.47%
2011-09-05 0 12.86 12.86 12.88 12.78 12.94 6,480,291 83,335,478 12.860 6.662 6.662 6.672 6.621 6.703 12,509,269 6.6619 -1.68%
2011-09-02 0 13.08 13.08 13.10 13.02 13.28 6,193,302 81,463,413 13.154 6.776 6.776 6.786 6.745 6.880 11,955,278 6.8140 0.15%
2011-09-01 0 13.06 13.08 13.16 13.04 13.48 13,923,563 183,341,907 13.168 6.766 6.776 6.817 6.755 6.983 26,877,435 6.8214 -0.76%
2011-08-31 0 13.16 13.12 13.18 12.98 13.28 9,778,879 127,896,958 13.079 6.817 6.797 6.828 6.724 6.880 18,876,719 6.7754 0.00%
2011-08-30 0 13.16 13.14 13.20 13.04 13.56 3,504,000 46,034,490 13.138 6.817 6.807 6.838 6.755 7.025 6,763,968 6.8058 -1.50%
2011-08-29 0 13.36 13.30 13.40 13.24 13.82 2,953,800 39,594,002 13.404 6.921 6.890 6.942 6.859 7.159 5,701,886 6.9440 3.41%
2011-08-26 0 12.92 12.90 12.98 12.78 13.16 6,986,424 90,406,489 12.940 6.693 6.683 6.724 6.621 6.817 13,486,286 6.7036 -0.77%
2011-08-25 0 13.02 12.92 12.96 12.84 13.36 4,736,028 61,721,509 13.032 6.745 6.693 6.714 6.652 6.921 9,142,221 6.7513 0.15%
2011-08-24 0 13.00 13.00 13.04 12.68 13.16 5,887,932 75,842,091 12.881 6.735 6.735 6.755 6.569 6.817 11,365,806 6.6728 -1.22%
2011-08-23 0 13.16 13.14 13.16 12.90 13.22 7,639,472 100,928,478 13.211 6.817 6.807 6.817 6.683 6.848 14,746,901 6.8440 2.02%
2011-08-22 0 12.90 12.94 12.96 12.64 13.90 7,463,847 97,565,315 13.072 6.683 6.703 6.714 6.548 7.201 14,407,883 6.7717 -5.84%
2011-08-19 0 13.70 13.62 13.84 13.60 13.94 5,468,144 75,241,264 13.760 7.097 7.056 7.170 7.045 7.221 10,555,465 7.1282 -1.86%
2011-08-18 0 13.96 13.96 14.00 13.90 14.10 3,950,000 55,229,684 13.982 7.232 7.232 7.253 7.201 7.304 7,624,907 7.2433 1.16%
2011-08-17 0 13.80 13.80 13.84 13.78 14.28 4,940,773 69,079,058 13.981 7.149 7.149 7.170 7.139 7.398 9,537,451 7.2429 -1.99%
2011-08-16 0 14.08 14.06 14.08 13.98 14.30 7,800,742 109,697,243 14.062 7.294 7.284 7.294 7.242 7.408 15,058,210 7.2849 -0.56%
2011-08-15 0 14.16 14.14 14.16 14.00 14.34 5,848,584 82,775,302 14.153 7.335 7.325 7.335 7.253 7.429 11,289,850 7.3318 -0.42%
2011-08-12 0 14.22 14.16 14.26 13.92 14.36 5,209,250 74,139,873 14.232 7.367 7.335 7.387 7.211 7.439 10,055,708 7.3729 -0.42%
2011-08-11 0 14.28 14.20 14.30 14.06 14.38 5,562,805 79,202,633 14.238 7.398 7.356 7.408 7.284 7.449 10,738,195 7.3758 0.28%
2011-08-10 0 14.24 14.20 14.30 14.02 14.42 6,513,440 92,445,074 14.193 7.377 7.356 7.408 7.263 7.470 12,573,259 7.3525 1.71%
2011-08-09 0 14.00 14.00 14.02 13.50 14.40 11,741,984 163,601,599 13.933 7.253 7.253 7.263 6.994 7.460 22,666,211 7.2179 -3.58%
2011-08-08 0 14.52 14.52 14.58 14.40 14.70 6,661,527 96,719,989 14.519 7.522 7.522 7.553 7.460 7.615 12,859,119 7.5215 -2.42%
2011-08-05 0 14.88 14.82 14.98 14.46 15.04 15,543,977 229,025,669 14.734 7.708 7.677 7.760 7.491 7.791 30,005,411 7.6328 -4.37%
2011-08-04 0 15.56 15.52 15.56 15.20 15.60 12,896,044 198,711,357 15.409 8.061 8.040 8.061 7.874 8.081 24,893,957 7.9823 2.37%
2011-08-03 0 15.20 15.20 15.22 15.00 15.28 6,491,382 98,598,762 15.189 7.874 7.874 7.885 7.771 7.916 12,530,679 7.8686 0.13%
2011-08-02 0 15.18 15.18 15.24 15.04 15.30 5,548,211 84,550,646 15.239 7.864 7.864 7.895 7.791 7.926 10,710,023 7.8945 -0.91%
2011-08-01 0 15.32 15.30 15.32 15.24 15.32 7,812,410 118,581,301 15.179 7.936 7.926 7.936 7.895 7.936 15,080,733 7.8631 0.92%
2011-07-29 0 15.18 15.10 15.18 14.88 15.18 2,728,326 41,141,359 15.079 7.864 7.822 7.864 7.708 7.864 5,266,641 7.8117 0.66%
2011-07-28 0 15.08 15.02 15.12 14.88 15.10 3,181,863 47,965,889 15.075 7.812 7.781 7.833 7.708 7.822 6,142,129 7.8093 -0.79%
2011-07-27 0 15.20 15.14 15.22 14.92 15.22 2,937,887 44,278,253 15.072 7.874 7.843 7.885 7.729 7.885 5,671,168 7.8076 -0.39%
2011-07-26 0 15.26 15.24 15.28 15.04 15.52 4,707,257 71,858,985 15.266 7.905 7.895 7.916 7.791 8.040 9,086,682 7.9082 0.39%
2011-07-25 0 15.20 15.14 15.20 15.08 15.26 3,363,334 50,982,612 15.158 7.874 7.843 7.874 7.812 7.905 6,492,432 7.8526 -1.30%
2011-07-22 0 15.40 15.36 15.44 15.14 15.46 3,955,285 60,831,212 15.380 7.978 7.957 7.999 7.843 8.009 7,635,109 7.9673 1.72%
2011-07-21 0 15.14 15.06 15.14 14.92 15.16 2,585,553 38,902,338 15.046 7.843 7.802 7.843 7.729 7.853 4,991,038 7.7944 0.66%
2011-07-20 0 15.04 14.98 15.06 14.84 15.06 2,925,908 43,821,347 14.977 7.791 7.760 7.802 7.688 7.802 5,648,044 7.7587 2.17%
2011-07-19 0 14.72 14.70 14.78 14.54 14.80 5,506,355 80,920,652 14.696 7.626 7.615 7.657 7.532 7.667 10,629,226 7.6130 1.10%
2011-07-18 0 14.56 14.54 14.58 14.24 14.72 3,666,123 53,589,778 14.618 7.543 7.532 7.553 7.377 7.626 7,076,923 7.5725 1.11%
2011-07-15 0 14.40 14.40 14.44 14.26 14.66 7,247,042 104,385,237 14.404 7.460 7.460 7.480 7.387 7.594 13,989,372 7.4618 -0.69%
2011-07-14 0 14.50 14.48 14.54 14.46 14.76 8,385,681 121,516,733 14.491 7.512 7.501 7.532 7.491 7.646 16,187,351 7.5069 -2.16%
2011-07-13 0 14.82 14.72 14.82 14.42 14.94 3,421,761 50,288,552 14.697 7.677 7.626 7.677 7.470 7.740 6,605,217 7.6135 1.09%
2011-07-12 0 14.66 14.64 14.70 14.64 15.00 5,599,805 83,519,107 14.915 7.594 7.584 7.615 7.584 7.771 10,809,618 7.7264 -2.91%
2011-07-11 0 15.10 15.08 15.12 15.04 15.40 2,403,702 36,624,545 15.237 7.822 7.812 7.833 7.791 7.978 4,640,001 7.8932 -1.82%
2011-07-08 0 15.38 15.36 15.40 15.32 15.50 5,109,306 78,701,369 15.404 7.967 7.957 7.978 7.936 8.030 9,862,780 7.9796 0.39%
2011-07-07 0 15.32 15.30 15.36 15.26 15.80 7,707,665 118,756,357 15.408 7.936 7.926 7.957 7.905 8.185 14,878,538 7.9817 -3.16%
2011-07-06 0 15.82 15.76 15.84 14.90 15.90 7,221,224 113,294,691 15.689 8.195 8.164 8.206 7.719 8.237 13,939,534 8.1276 0.89%
2011-07-05 0 15.68 15.68 15.74 15.48 15.74 5,888,129 92,197,143 15.658 8.123 8.123 8.154 8.019 8.154 11,366,186 8.1115 1.03%
2011-07-04 0 15.52 15.52 15.54 15.02 15.56 7,749,086 119,576,763 15.431 8.040 8.040 8.050 7.781 8.061 14,958,496 7.9939 2.24%
2011-06-30 0 15.18 15.08 15.16 14.78 15.20 4,430,290 66,655,646 15.045 7.864 7.812 7.853 7.657 7.874 8,552,037 7.7941 2.15%
2011-06-29 0 14.86 14.82 14.86 14.58 14.98 6,180,661 91,747,813 14.844 7.698 7.677 7.698 7.553 7.760 11,930,877 7.6899 1.78%
2011-06-28 0 14.60 14.56 14.60 14.24 14.62 3,359,200 48,385,964 14.404 7.563 7.543 7.563 7.377 7.574 6,484,452 7.4618 1.53%
2011-06-27 0 14.38 14.40 14.46 13.90 14.48 9,113,053 129,791,771 14.242 7.449 7.460 7.491 7.201 7.501 17,591,438 7.3781 1.55%
2011-06-24 0 14.16 14.16 14.20 13.94 14.28 10,859,847 152,902,297 14.080 7.335 7.335 7.356 7.221 7.398 20,963,372 7.2938 -0.14%
2011-06-23 0 14.18 14.20 14.24 14.04 14.34 2,872,485 40,836,037 14.216 7.346 7.356 7.377 7.273 7.429 5,544,919 7.3646 0.14%
2011-06-22 0 14.16 14.10 14.20 14.00 14.42 4,647,990 65,960,040 14.191 7.335 7.304 7.356 7.253 7.470 8,972,276 7.3515 -2.34%
2011-06-21 0 14.50 14.44 14.50 14.10 14.54 10,735,443 153,362,074 14.286 7.512 7.480 7.512 7.304 7.532 20,723,228 7.4005 2.26%
2011-06-20 0 14.18 14.14 14.20 14.02 14.48 4,668,966 66,404,028 14.222 7.346 7.325 7.356 7.263 7.501 9,012,767 7.3678 -1.39%
2011-06-17 0 14.38 14.36 14.42 14.14 14.62 9,785,310 140,838,409 14.393 7.449 7.439 7.470 7.325 7.574 18,889,133 7.4561 1.84%
2011-06-16 0 14.12 14.10 14.20 14.06 14.48 6,239,237 88,778,922 14.229 7.315 7.304 7.356 7.284 7.501 12,043,949 7.3712 -1.53%
2011-06-15 0 14.34 14.32 14.36 14.28 14.54 3,432,299 49,332,589 14.373 7.429 7.418 7.439 7.398 7.532 6,625,559 7.4458 0.00%
2011-06-14 0 14.34 14.32 14.44 14.32 14.70 2,978,479 43,030,761 14.447 7.429 7.418 7.480 7.418 7.615 5,749,525 7.4842 -1.10%
2011-06-13 0 14.50 14.46 14.50 14.08 14.50 2,139,069 30,616,483 14.313 7.512 7.491 7.512 7.294 7.512 4,129,165 7.4147 1.26%
2011-06-10 0 14.32 14.28 14.36 14.20 14.52 3,441,001 49,276,493 14.320 7.418 7.398 7.439 7.356 7.522 6,642,357 7.4185 -1.38%
2011-06-09 0 14.52 14.52 14.54 14.32 14.88 5,176,503 75,244,199 14.536 7.522 7.522 7.532 7.418 7.708 9,992,494 7.5301 -2.29%
2011-06-08 0 14.86 14.78 14.86 14.74 15.14 4,553,508 67,618,462 14.850 7.698 7.657 7.698 7.636 7.843 8,789,892 7.6928 -1.59%
2011-06-07 0 15.10 15.02 15.08 14.80 15.10 7,645,773 114,582,401 14.986 7.822 7.781 7.812 7.667 7.822 14,759,065 7.7635 2.03%
2011-06-03 0 14.80 14.80 14.82 14.78 15.20 7,844,910 116,801,064 14.889 7.667 7.667 7.677 7.657 7.874 15,143,470 7.7130 -1.86%
2011-06-02 0 15.08 15.08 15.10 14.90 15.16 7,834,247 117,529,902 15.002 7.812 7.812 7.822 7.719 7.853 15,122,887 7.7717 -1.05%
2011-06-01 0 15.24 15.22 15.24 15.14 15.58 8,237,408 126,144,484 15.314 7.895 7.885 7.895 7.843 8.071 15,901,131 7.9331 -2.43%
2011-05-31 0 15.62 15.62 15.68 15.30 15.78 9,792,231 153,531,591 15.679 8.092 8.092 8.123 7.926 8.175 18,902,493 8.1223 2.70%
2011-05-30 0 15.48 15.48 15.50 15.40 15.66 3,518,220 54,529,899 15.499 7.879 7.879 7.890 7.839 7.971 6,911,975 7.8892 0.13%
2011-05-27 0 15.46 15.42 15.48 15.04 15.48 5,453,090 82,874,396 15.198 7.869 7.849 7.879 7.655 7.879 10,713,265 7.7357 0.78%
2011-05-26 0 15.34 15.28 15.34 15.14 15.76 3,672,400 56,579,444 15.407 7.808 7.778 7.808 7.706 8.022 7,214,881 7.8420 -0.90%
2011-05-25 0 15.48 15.36 15.52 14.86 15.64 5,344,364 81,812,660 15.308 7.879 7.818 7.900 7.564 7.961 10,499,659 7.7919 2.93%
2011-05-24 0 15.04 14.98 15.04 14.72 15.18 4,950,280 74,021,938 14.953 7.655 7.625 7.655 7.493 7.727 9,725,433 7.6112 0.94%
2011-05-23 0 14.90 14.86 14.90 14.74 15.30 6,951,070 103,679,815 14.916 7.584 7.564 7.584 7.503 7.788 13,656,231 7.5921 -3.12%
2011-05-20 0 15.38 15.36 15.44 15.22 15.66 7,344,782 112,485,528 15.315 7.828 7.818 7.859 7.747 7.971 14,429,726 7.7954 -2.41%
2011-05-19 0 15.76 15.74 15.78 15.28 15.80 6,286,911 97,563,627 15.519 8.022 8.012 8.032 7.778 8.042 12,351,409 7.8990 1.81%
2011-05-18 0 15.48 15.46 15.48 15.26 15.70 5,380,353 82,811,377 15.391 7.879 7.869 7.879 7.767 7.991 10,570,364 7.8343 -2.15%
2011-05-17 0 15.82 15.74 15.76 15.34 15.88 4,055,879 63,201,777 15.583 8.052 8.012 8.022 7.808 8.083 7,968,272 7.9317 2.73%
2011-05-16 0 15.40 15.38 15.46 15.36 15.98 3,993,345 62,349,391 15.613 7.839 7.828 7.869 7.818 8.134 7,845,417 7.9472 -3.14%
2011-05-13 0 15.90 15.96 15.98 15.02 15.98 7,459,227 117,308,013 15.727 8.093 8.124 8.134 7.645 8.134 14,654,567 8.0049 3.52%
2011-05-12 0 15.36 15.32 15.40 15.32 15.76 3,979,287 61,487,946 15.452 7.818 7.798 7.839 7.798 8.022 7,817,798 7.8651 -2.54%
2011-05-11 0 15.76 15.70 15.80 15.52 16.06 16,625,819 263,964,712 15.877 8.022 7.991 8.042 7.900 8.175 32,663,463 8.0813 -2.48%
2011-05-09 0 16.16 16.12 16.16 15.66 16.20 9,375,382 149,665,168 15.964 8.225 8.205 8.225 7.971 8.246 18,419,089 8.1255 2.15%
2011-05-06 0 15.82 15.78 15.80 15.66 15.90 19,020,266 300,034,771 15.775 8.052 8.032 8.042 7.971 8.093 37,367,648 8.0293 1.02%
2011-05-05 0 15.66 15.64 15.66 15.46 15.74 20,652,048 322,050,425 15.594 7.971 7.961 7.971 7.869 8.012 40,573,484 7.9375 1.03%
2011-05-04 0 15.50 15.48 15.50 15.20 15.54 31,920,847 493,229,715 15.452 7.890 7.879 7.890 7.737 7.910 62,712,423 7.8649 2.92%
2011-05-03 0 15.06 15.06 15.10 14.40 15.40 27,029,827 407,490,841 15.076 7.666 7.666 7.686 7.330 7.839 53,103,414 7.6735 5.31%
2011-04-29 0 14.30 14.22 14.32 13.90 14.38 6,739,500 95,571,215 14.181 7.279 7.238 7.289 7.075 7.319 13,240,575 7.2181 2.00%
2011-04-28 0 14.02 14.00 14.08 13.98 14.24 5,841,460 82,365,585 14.100 7.136 7.126 7.167 7.116 7.248 11,476,265 7.1770 -0.99%
2011-04-27 0 14.16 14.10 14.16 14.00 14.22 3,950,454 55,883,631 14.146 7.207 7.177 7.207 7.126 7.238 7,761,152 7.2004 1.87%
2011-04-26 0 13.90 13.90 13.92 13.82 14.04 4,477,112 62,246,254 13.903 7.075 7.075 7.085 7.034 7.146 8,795,836 7.0768 -1.14%
2011-04-21 0 14.06 14.02 14.08 14.00 14.18 1,823,001 25,730,944 14.115 7.157 7.136 7.167 7.126 7.218 3,581,509 7.1844 0.43%
2011-04-20 0 14.00 13.92 14.02 13.78 14.02 2,963,195 41,151,880 13.888 7.126 7.085 7.136 7.014 7.136 5,821,560 7.0689 1.16%
2011-04-19 0 13.84 13.84 13.86 13.78 14.04 3,313,534 45,823,105 13.829 7.045 7.045 7.055 7.014 7.146 6,509,844 7.0390 -1.28%
2011-04-18 0 14.02 14.00 14.02 14.00 14.24 2,673,389 37,611,742 14.069 7.136 7.126 7.136 7.126 7.248 5,252,201 7.1611 -0.57%
2011-04-15 0 14.10 14.10 14.12 14.02 14.66 4,735,964 67,540,431 14.261 7.177 7.177 7.187 7.136 7.462 9,304,383 7.2590 -1.12%
2011-04-14 0 14.26 14.24 14.26 14.16 14.46 7,180,380 102,935,272 14.336 7.258 7.248 7.258 7.207 7.360 14,106,738 7.2969 -0.14%
2011-04-13 0 14.28 14.26 14.30 14.12 14.66 8,842,058 126,491,111 14.306 7.269 7.258 7.279 7.187 7.462 17,371,309 7.2816 -0.56%
2011-04-12 0 14.36 14.34 14.40 13.66 14.40 10,850,344 153,742,678 14.169 7.309 7.299 7.330 6.953 7.330 21,316,833 7.2123 2.87%
2011-04-11 0 13.96 13.96 14.00 13.86 14.38 9,908,071 138,278,720 13.956 7.106 7.106 7.126 7.055 7.319 19,465,622 7.1037 -2.51%
2011-04-08 0 14.32 14.32 14.38 14.24 14.40 7,308,589 104,762,507 14.334 7.289 7.289 7.319 7.248 7.330 14,358,620 7.2961 -0.42%
2011-04-07 0 14.38 14.34 14.42 14.22 14.82 6,606,886 95,573,605 14.466 7.319 7.299 7.340 7.238 7.543 12,980,039 7.3631 -2.84%
2011-04-06 0 14.80 14.78 14.80 14.60 14.98 5,530,464 81,553,686 14.746 7.533 7.523 7.533 7.431 7.625 10,865,276 7.5059 -1.60%
2011-04-04 0 15.04 15.04 15.06 14.88 15.10 5,158,231 77,493,309 15.023 7.655 7.655 7.666 7.574 7.686 10,133,978 7.6469 0.53%
2011-04-01 0 14.96 14.94 14.96 14.86 15.18 4,261,671 63,746,362 14.958 7.615 7.605 7.615 7.564 7.727 8,372,576 7.6137 -0.13%
2011-03-31 0 14.98 14.98 15.00 14.88 15.00 4,756,066 71,050,058 14.939 7.625 7.625 7.635 7.574 7.635 9,343,876 7.6039 0.00%
2011-03-30 0 14.98 14.96 14.98 14.60 14.98 10,306,509 153,523,412 14.896 7.625 7.615 7.625 7.431 7.625 20,248,402 7.5820 2.60%
2011-03-29 0 14.60 14.58 14.60 14.34 14.90 11,618,294 168,662,464 14.517 7.431 7.421 7.431 7.299 7.584 22,825,565 7.3892 -2.14%
2011-03-28 0 14.92 14.90 14.92 14.78 15.00 9,886,739 147,067,564 14.875 7.594 7.584 7.594 7.523 7.635 19,423,713 7.5715 -0.40%
2011-03-25 0 14.98 14.94 14.98 14.76 15.00 10,182,826 151,804,553 14.908 7.625 7.605 7.625 7.513 7.635 20,005,412 7.5882 0.94%
2011-03-24 0 14.84 14.82 14.84 14.44 14.94 19,208,763 282,936,733 14.730 7.554 7.543 7.554 7.350 7.605 37,737,973 7.4974 2.49%
2011-03-23 0 14.48 14.44 14.48 13.88 14.50 13,151,309 187,235,609 14.237 7.370 7.350 7.370 7.065 7.381 25,837,361 7.2467 3.58%
2011-03-22 0 13.98 13.88 14.00 13.54 14.00 6,938,000 96,179,870 13.863 7.116 7.065 7.126 6.892 7.126 13,630,553 7.0562 2.19%
2011-03-21 0 13.68 13.68 13.70 13.50 14.00 4,052,245 55,226,490 13.629 6.963 6.963 6.973 6.872 7.126 7,961,133 6.9370 -1.44%
2011-03-18 0 13.88 13.86 13.88 13.62 13.94 13,962,569 192,628,386 13.796 7.065 7.055 7.065 6.933 7.096 27,431,181 7.0222 2.97%
2011-03-17 0 13.48 13.40 13.48 12.72 13.50 12,145,747 161,202,379 13.272 6.861 6.821 6.861 6.475 6.872 23,861,811 6.7557 3.37%
2011-03-16 0 13.04 13.02 13.06 12.88 13.26 5,010,820 65,150,837 13.002 6.637 6.627 6.648 6.556 6.749 9,844,371 6.6181 0.62%
2011-03-15 0 12.96 12.90 13.00 12.70 13.22 8,038,271 103,720,249 12.903 6.597 6.566 6.617 6.464 6.729 15,792,170 6.5678 -2.26%
2011-03-14 0 13.26 13.24 13.26 12.82 13.42 3,542,385 46,436,587 13.109 6.749 6.739 6.749 6.525 6.831 6,959,450 6.6725 0.61%
2011-03-11 0 13.18 13.12 13.24 13.10 13.54 2,799,608 37,166,928 13.276 6.709 6.678 6.739 6.668 6.892 5,500,174 6.7574 -1.64%
2011-03-10 0 13.40 13.40 13.44 13.30 13.58 4,259,889 57,107,367 13.406 6.821 6.821 6.841 6.770 6.912 8,369,075 6.8236 0.75%
2011-03-09 0 13.30 13.26 13.32 13.20 13.44 4,697,220 62,502,373 13.306 6.770 6.749 6.780 6.719 6.841 9,228,265 6.7729 0.15%
2011-03-08 0 13.28 13.24 13.30 12.92 13.34 4,670,614 61,478,857 13.163 6.760 6.739 6.770 6.576 6.790 9,175,995 6.7000 1.84%
2011-03-07 0 13.04 13.02 13.04 12.94 13.14 1,621,336 21,124,273 13.029 6.637 6.627 6.637 6.587 6.688 3,185,314 6.6318 -0.31%
2011-03-04 0 13.08 13.10 13.12 12.92 13.14 4,947,239 64,722,227 13.083 6.658 6.668 6.678 6.576 6.688 9,719,458 6.6590 2.19%
2011-03-03 0 12.80 12.76 12.82 12.70 12.98 4,341,211 55,693,461 12.829 6.515 6.495 6.525 6.464 6.607 8,528,842 6.5300 0.00%
2011-03-02 0 12.80 12.80 12.86 12.78 13.02 3,906,269 50,205,339 12.853 6.515 6.515 6.546 6.505 6.627 7,674,345 6.5420 -2.29%
2011-03-01 0 13.10 13.08 13.10 12.90 13.10 3,914,426 51,094,673 13.053 6.668 6.658 6.668 6.566 6.668 7,690,371 6.6440 0.31%
2011-02-28 0 13.06 12.96 13.08 12.72 13.10 4,582,010 59,109,893 12.900 6.648 6.597 6.658 6.475 6.668 9,001,921 6.5664 0.62%
2011-02-25 0 12.98 12.94 13.06 12.82 13.08 8,140,429 105,787,239 12.995 6.607 6.587 6.648 6.525 6.658 15,992,872 6.6146 1.72%
2011-02-24 0 12.76 12.72 12.78 12.70 13.10 10,102,069 130,786,629 12.947 6.495 6.475 6.505 6.464 6.668 19,846,755 6.5898 0.16%
2011-02-23 0 12.74 12.74 12.80 12.40 12.82 7,362,515 93,538,151 12.705 6.485 6.485 6.515 6.312 6.525 14,464,565 6.4667 1.76%
2011-02-22 0 12.52 12.52 12.56 12.48 12.70 4,057,075 50,881,989 12.542 6.373 6.373 6.393 6.352 6.464 7,970,622 6.3837 -1.73%
2011-02-21 0 12.74 12.68 12.74 12.58 12.88 5,440,745 69,402,806 12.756 6.485 6.454 6.485 6.403 6.556 10,689,012 6.4929 0.95%
2011-02-18 0 12.62 12.62 12.64 12.50 12.68 6,510,331 82,006,684 12.596 6.424 6.424 6.434 6.363 6.454 12,790,345 6.4116 0.64%
2011-02-17 0 12.54 12.54 12.56 12.48 12.88 10,404,201 130,716,549 12.564 6.383 6.383 6.393 6.352 6.556 20,440,330 6.3950 -2.64%
2011-02-16 0 12.88 12.84 12.90 12.72 12.92 7,854,697 100,564,607 12.803 6.556 6.536 6.566 6.475 6.576 15,431,517 6.5168 -0.31%
2011-02-15 0 12.92 12.92 12.94 12.90 13.08 5,921,952 76,849,075 12.977 6.576 6.576 6.587 6.566 6.658 11,634,402 6.6053 -0.92%
2011-02-14 0 13.04 13.02 13.10 12.90 13.12 4,357,879 56,761,801 13.025 6.637 6.627 6.668 6.566 6.678 8,561,588 6.6298 -0.61%
2011-02-11 0 13.12 13.06 13.16 12.80 13.16 10,472,742 136,385,580 13.023 6.678 6.648 6.698 6.515 6.698 20,574,988 6.6287 0.77%
2011-02-10 0 13.02 13.02 13.04 13.00 13.26 6,901,725 90,171,549 13.065 6.627 6.627 6.637 6.617 6.749 13,559,286 6.6502 -1.66%
2011-02-09 0 13.24 13.24 13.26 13.20 13.54 6,362,700 84,551,181 13.289 6.739 6.739 6.749 6.719 6.892 12,500,305 6.7639 -1.63%
2011-02-08 0 13.46 13.44 13.46 13.40 13.74 3,368,954 45,343,696 13.459 6.851 6.841 6.851 6.821 6.994 6,618,724 6.8508 -0.59%
2011-02-07 0 13.54 13.52 13.56 13.46 13.98 3,629,609 49,505,314 13.639 6.892 6.882 6.902 6.851 7.116 7,130,813 6.9425 -1.46%
2011-02-02 0 13.74 13.72 13.76 13.60 13.78 2,907,519 39,882,447 13.717 6.994 6.984 7.004 6.922 7.014 5,712,178 6.9820 1.48%
2011-02-01 0 13.54 13.50 13.52 13.46 13.68 2,849,680 38,552,906 13.529 6.892 6.872 6.882 6.851 6.963 5,598,546 6.8862 -0.73%
2011-01-31 0 13.64 13.54 13.66 13.46 13.66 4,390,025 59,507,872 13.555 6.943 6.892 6.953 6.851 6.953 8,624,743 6.8997 0.59%
2011-01-28 0 13.56 13.52 13.60 13.36 13.62 4,286,429 57,904,606 13.509 6.902 6.882 6.922 6.800 6.933 8,421,216 6.8760 -0.44%
2011-01-27 0 13.62 13.52 13.66 13.24 13.66 7,011,243 94,878,966 13.532 6.933 6.882 6.953 6.739 6.953 13,774,448 6.8880 3.03%
2011-01-26 0 13.22 13.26 13.32 13.20 13.48 7,734,574 102,923,728 13.307 6.729 6.749 6.780 6.719 6.861 15,195,520 6.7733 -1.05%
2011-01-25 0 13.36 13.36 13.46 13.34 13.56 3,781,523 50,690,761 13.405 6.800 6.800 6.851 6.790 6.902 7,429,266 6.8231 -0.15%
2011-01-24 0 13.38 13.38 13.44 13.34 13.56 3,264,086 43,723,511 13.395 6.810 6.810 6.841 6.790 6.902 6,412,698 6.8183 -0.59%
2011-01-21 0 13.46 13.46 13.52 13.42 13.70 5,900,197 80,078,504 13.572 6.851 6.851 6.882 6.831 6.973 11,591,661 6.9083 -0.88%
2011-01-20 0 13.58 13.58 13.60 13.56 13.80 9,358,561 127,488,660 13.623 6.912 6.912 6.922 6.902 7.024 18,386,042 6.9340 -0.88%
2011-01-19 0 13.70 13.70 13.74 13.54 13.76 9,950,119 135,297,746 13.598 6.973 6.973 6.994 6.892 7.004 19,548,231 6.9212 1.48%
2011-01-18 0 13.50 13.48 13.54 13.24 13.58 6,054,225 81,655,715 13.487 6.872 6.861 6.892 6.739 6.912 11,894,268 6.8651 1.96%
2011-01-17 0 13.24 13.22 13.24 13.20 13.36 3,741,881 49,600,610 13.256 6.739 6.729 6.739 6.719 6.800 7,351,385 6.7471 -0.75%
2011-01-14 0 13.34 13.34 13.36 13.32 13.40 5,432,653 72,620,958 13.368 6.790 6.790 6.800 6.780 6.821 10,673,114 6.8041 0.00%
2011-01-13 0 13.34 13.32 13.34 13.30 13.58 4,435,945 59,655,275 13.448 6.790 6.780 6.790 6.770 6.912 8,714,959 6.8452 -0.45%
2011-01-12 0 13.40 13.38 13.44 13.30 13.46 8,567,000 114,700,061 13.389 6.821 6.810 6.841 6.770 6.851 16,830,923 6.8148 0.75%
2011-01-11 0 13.30 13.26 13.30 13.22 13.44 6,795,220 90,664,769 13.342 6.770 6.749 6.770 6.729 6.841 13,350,044 6.7913 0.30%
2011-01-10 0 13.26 13.24 13.28 13.20 13.58 14,631,440 194,386,319 13.286 6.749 6.739 6.760 6.719 6.912 28,745,260 6.7624 -2.36%
2011-01-07 0 13.58 13.56 13.58 13.54 13.96 11,805,117 162,421,145 13.759 6.912 6.902 6.912 6.892 7.106 23,192,602 7.0031 -2.86%
2011-01-06 0 13.98 13.90 13.98 13.90 14.26 6,381,734 89,969,944 14.098 7.116 7.075 7.116 7.075 7.258 12,537,700 7.1760 -1.69%
2011-01-05 0 14.22 14.18 14.20 14.10 14.26 6,118,617 86,867,666 14.197 7.238 7.218 7.228 7.177 7.258 12,020,774 7.2265 0.00%
2011-01-04 0 14.22 14.20 14.22 14.10 14.24 5,921,371 83,941,736 14.176 7.238 7.228 7.238 7.177 7.248 11,633,260 7.2157 0.71%
2011-01-03 0 14.12 14.10 14.12 13.88 14.22 4,147,273 58,403,710 14.082 7.187 7.177 7.187 7.065 7.238 8,147,827 7.1680 0.28%
2010-12-31 0 14.08 14.10 14.12 14.00 14.12 2,398,164 33,771,033 14.082 7.167 7.177 7.187 7.126 7.187 4,711,488 7.1678 0.57%
2010-12-30 0 14.00 14.00 14.02 13.94 14.26 3,585,633 50,516,515 14.089 7.126 7.126 7.136 7.096 7.258 7,044,416 7.1711 -0.57%
2010-12-29 0 14.08 14.08 14.10 13.84 14.08 3,227,815 45,020,962 13.948 7.167 7.167 7.177 7.045 7.167 6,341,439 7.0995 1.29%
2010-12-28 0 13.90 13.88 13.90 13.60 13.90 5,349,207 73,924,871 13.820 7.075 7.065 7.075 6.922 7.075 10,509,174 7.0343 0.29%
2010-12-24 0 13.86 13.84 13.86 13.70 13.90 3,397,960 46,917,576 13.808 7.055 7.045 7.055 6.973 7.075 6,675,710 7.0281 0.87%
2010-12-23 0 13.74 13.74 13.76 13.64 13.98 7,534,038 103,684,731 13.762 6.994 6.994 7.004 6.943 7.116 14,801,543 7.0050 -0.43%
2010-12-22 0 13.80 13.78 13.80 13.66 13.86 7,124,224 98,103,949 13.771 7.024 7.014 7.024 6.953 7.055 13,996,413 7.0092 0.44%
2010-12-21 0 13.74 13.66 13.74 13.18 13.74 12,459,414 168,651,054 13.536 6.994 6.953 6.994 6.709 6.994 24,478,049 6.8899 3.00%
2010-12-20 0 13.34 13.30 13.40 13.10 13.46 5,000,952 66,454,775 13.288 6.790 6.770 6.821 6.668 6.851 9,824,984 6.7639 0.30%
2010-12-17 0 13.30 13.30 13.34 13.18 13.34 10,710,885 141,915,814 13.250 6.770 6.770 6.790 6.709 6.790 21,042,849 6.7441 -1.04%
2010-12-16 0 13.44 13.40 13.50 13.40 13.70 6,826,101 92,256,891 13.515 6.841 6.821 6.872 6.821 6.973 13,410,714 6.8793 -2.89%
2010-12-15 0 13.84 13.74 13.84 13.70 14.18 7,530,260 104,674,597 13.901 7.045 6.994 7.045 6.973 7.218 14,794,120 7.0754 -2.54%
2010-12-14 0 14.20 14.12 14.18 13.74 14.20 11,936,007 166,662,283 13.963 7.228 7.187 7.218 6.994 7.228 23,449,751 7.1072 0.28%
2010-12-13 0 14.16 14.12 14.16 13.50 14.18 18,455,381 256,455,462 13.896 7.207 7.187 7.207 6.872 7.218 36,257,862 7.0731 6.31%
2010-12-10 0 13.32 13.26 13.32 13.24 13.48 8,322,223 110,943,433 13.331 6.780 6.749 6.780 6.739 6.861 16,350,029 6.7855 -1.33%
2010-12-09 0 13.50 13.46 13.50 13.20 13.54 6,412,107 86,107,544 13.429 6.872 6.851 6.872 6.719 6.892 12,597,372 6.8354 1.20%
2010-12-08 0 13.34 13.30 13.32 13.16 13.50 13,932,276 185,286,112 13.299 6.790 6.770 6.780 6.698 6.872 27,371,667 6.7693 -1.04%
2010-12-07 0 13.48 13.46 13.50 13.46 13.76 14,708,730 199,612,347 13.571 6.861 6.851 6.872 6.851 7.004 28,897,106 6.9077 -3.16%
2010-12-06 0 13.92 13.84 13.90 13.84 14.38 7,293,079 102,108,031 14.001 7.085 7.045 7.075 7.045 7.319 14,328,149 7.1264 -2.52%
2010-12-03 0 14.28 14.22 14.26 14.22 14.44 18,453,928 264,244,502 14.319 7.269 7.238 7.258 7.238 7.350 36,255,007 7.2885 -0.97%
2010-12-02 0 14.42 14.32 14.42 14.14 14.50 34,435,850 493,977,268 14.345 7.340 7.289 7.340 7.197 7.381 67,653,456 7.3016 4.34%
2010-12-01 0 13.82 13.80 13.84 13.54 13.90 7,349,438 101,409,226 13.798 7.034 7.024 7.045 6.892 7.075 14,438,873 7.0233 1.47%
2010-11-30 0 13.62 13.62 13.66 13.20 13.74 15,924,431 215,488,223 13.532 6.933 6.933 6.953 6.719 6.994 31,285,500 6.8878 2.41%
2010-11-29 0 13.30 13.30 13.36 13.18 13.38 6,202,923 82,406,331 13.285 6.770 6.770 6.800 6.709 6.810 12,186,404 6.7622 1.68%
2010-11-26 0 13.08 13.06 13.08 12.88 13.44 18,513,106 241,803,150 13.061 6.658 6.648 6.658 6.556 6.841 36,371,270 6.6482 -1.95%
2010-11-25 0 13.34 13.32 13.34 13.30 13.74 14,687,189 197,889,485 13.474 6.790 6.780 6.790 6.770 6.994 28,854,786 6.8581 -2.63%
2010-11-24 0 13.70 13.70 13.72 13.64 13.90 9,456,163 129,766,372 13.723 6.973 6.973 6.984 6.943 7.075 18,577,793 6.9850 -1.15%
2010-11-23 0 13.86 13.82 13.84 13.80 14.22 7,274,716 101,502,649 13.953 7.055 7.034 7.045 7.024 7.238 14,292,073 7.1020 -2.26%
2010-11-22 0 14.18 14.12 14.18 14.10 14.32 8,280,144 117,683,658 14.213 7.218 7.187 7.218 7.177 7.289 16,267,360 7.2343 -0.28%
2010-11-19 0 14.22 14.16 14.18 14.04 14.64 19,001,890 270,658,746 14.244 7.238 7.207 7.218 7.146 7.452 37,331,546 7.2501 -3.53%
2010-11-18 0 14.74 14.72 14.74 14.70 15.00 4,193,143 62,011,919 14.789 7.503 7.493 7.503 7.482 7.635 8,237,944 7.5276 -0.94%
2010-11-17 0 14.88 14.86 14.92 14.82 15.00 14,514,250 216,471,342 14.914 7.574 7.564 7.594 7.543 7.635 28,515,026 7.5915 0.27%
2010-11-16 0 14.84 14.80 14.84 14.74 15.00 12,916,212 191,991,759 14.864 7.554 7.533 7.554 7.503 7.635 25,375,484 7.5660 0.54%
2010-11-15 0 14.76 14.76 14.82 14.68 15.00 7,965,102 118,151,070 14.834 7.513 7.513 7.543 7.472 7.635 15,648,421 7.5504 -0.14%
2010-11-12 0 14.78 14.80 14.82 14.72 14.96 7,413,733 110,320,192 14.881 7.523 7.533 7.543 7.493 7.615 14,565,189 7.5742 -1.34%
2010-11-11 0 14.98 14.96 14.98 14.84 15.04 7,862,332 117,475,029 14.942 7.625 7.615 7.625 7.554 7.655 15,446,517 7.6053 0.94%
2010-11-10 0 14.84 14.82 14.86 14.80 14.96 3,994,644 59,379,179 14.865 7.554 7.543 7.564 7.533 7.615 7,847,969 7.5662 0.13%
2010-11-09 0 14.82 14.82 14.84 14.80 15.04 14,395,061 214,612,713 14.909 7.543 7.543 7.554 7.533 7.655 28,280,865 7.5886 -1.72%
2010-11-08 0 15.08 15.06 15.08 15.00 15.40 6,804,602 102,747,941 15.100 7.676 7.666 7.676 7.635 7.839 13,368,476 7.6858 -0.66%
2010-11-05 0 15.18 15.14 15.16 15.12 15.40 5,928,205 90,410,716 15.251 7.727 7.706 7.716 7.696 7.839 11,646,687 7.7628 -0.65%
2010-11-04 0 15.28 15.26 15.28 15.24 15.56 7,115,600 109,467,124 15.384 7.778 7.767 7.778 7.757 7.920 13,979,470 7.8306 -0.65%
2010-11-03 0 15.38 15.36 15.38 15.00 15.42 8,759,978 132,591,930 15.136 7.828 7.818 7.828 7.635 7.849 17,210,052 7.7043 2.26%
2010-11-02 0 15.04 15.02 15.04 15.00 15.20 5,352,594 80,753,856 15.087 7.655 7.645 7.655 7.635 7.737 10,515,828 7.6793 -1.57%
2010-11-01 0 15.28 15.26 15.30 15.00 15.40 7,191,240 109,649,816 15.248 7.778 7.767 7.788 7.635 7.839 14,128,074 7.7611 2.41%
2010-10-29 0 14.92 14.86 14.88 14.60 15.00 9,869,528 146,343,710 14.828 7.594 7.564 7.574 7.431 7.635 19,389,900 7.5474 -0.80%
2010-10-28 0 15.04 15.04 15.12 15.04 15.22 4,964,738 75,047,533 15.116 7.655 7.655 7.696 7.655 7.747 9,753,837 7.6942 -0.13%
2010-10-27 0 15.06 15.06 15.08 14.98 15.36 7,445,878 112,351,632 15.089 7.666 7.666 7.676 7.625 7.818 14,628,342 7.6804 -0.79%
2010-10-26 0 15.18 15.12 15.18 15.06 15.44 15,433,965 234,442,474 15.190 7.727 7.696 7.727 7.666 7.859 30,321,919 7.7318 -1.30%
2010-10-25 0 15.38 15.38 15.40 15.36 15.66 13,649,804 211,440,763 15.490 7.828 7.828 7.839 7.818 7.971 26,816,716 7.8847 0.13%
2010-10-22 0 15.36 15.34 15.36 15.32 15.78 9,313,598 144,503,706 15.515 7.818 7.808 7.818 7.798 8.032 18,297,707 7.8974 -2.04%
2010-10-21 0 15.68 15.66 15.70 15.54 15.96 6,620,044 103,717,196 15.667 7.981 7.971 7.991 7.910 8.124 13,005,889 7.9746 -0.38%
2010-10-20 0 15.74 15.76 15.80 15.72 16.10 10,880,291 172,855,933 15.887 8.012 8.022 8.042 8.002 8.195 21,375,668 8.0866 -2.72%
2010-10-19 0 16.18 16.14 16.16 16.04 16.18 5,287,842 85,171,359 16.107 8.236 8.215 8.225 8.164 8.236 10,388,615 8.1985 1.00%
2010-10-18 0 16.02 16.00 16.02 16.00 16.36 13,133,078 211,721,314 16.121 8.154 8.144 8.154 8.144 8.327 25,801,544 8.2058 -2.08%
2010-10-15 0 16.36 16.38 16.40 16.14 16.40 25,022,200 407,193,050 16.273 8.327 8.337 8.348 8.215 8.348 49,159,184 8.2832 0.99%
2010-10-14 0 16.20 16.12 16.14 16.08 16.44 26,318,351 426,456,318 16.204 8.246 8.205 8.215 8.185 8.368 51,705,632 8.2478 0.37%
2010-10-13 0 16.14 16.18 16.20 15.98 16.26 18,764,681 302,902,544 16.142 8.215 8.236 8.246 8.134 8.276 36,865,520 8.2164 0.75%
2010-10-12 0 16.02 16.02 16.04 15.96 16.42 27,013,721 433,686,352 16.054 8.154 8.154 8.164 8.124 8.358 53,071,772 8.1717 -1.72%
2010-10-11 0 16.30 16.30 16.36 16.16 16.90 21,291,410 353,374,403 16.597 8.297 8.297 8.327 8.225 8.602 41,829,589 8.4480 -2.04%
2010-10-08 0 16.64 16.64 16.66 16.32 16.68 14,568,062 240,616,983 16.517 8.470 8.470 8.480 8.307 8.490 28,620,747 8.4071 2.34%
2010-10-07 0 16.26 16.26 16.30 16.16 16.62 16,878,340 275,227,120 16.307 8.276 8.276 8.297 8.225 8.460 33,159,571 8.3001 -2.28%
2010-10-06 0 16.64 16.62 16.66 16.56 16.80 8,361,857 139,006,019 16.624 8.470 8.460 8.480 8.429 8.551 16,427,895 8.4616 -0.48%
2010-10-05 0 16.72 16.72 16.80 16.66 16.88 5,313,945 89,115,367 16.770 8.511 8.511 8.551 8.480 8.592 10,439,897 8.5360 -0.24%
2010-10-04 0 16.76 16.70 16.76 16.62 16.88 9,055,907 151,653,908 16.746 8.531 8.500 8.531 8.460 8.592 17,791,441 8.5240 0.48%
2010-09-30 0 16.68 16.64 16.74 16.56 16.78 12,337,718 206,233,771 16.716 8.490 8.470 8.521 8.429 8.541 24,238,962 8.5084 -1.42%
2010-09-29 0 16.92 16.86 16.92 16.82 17.14 8,570,353 144,772,316 16.892 8.612 8.582 8.612 8.561 8.724 16,837,511 8.5982 -0.24%
2010-09-28 0 16.96 16.88 16.98 16.88 17.04 3,934,642 66,824,757 16.984 8.633 8.592 8.643 8.592 8.673 7,730,087 8.6448 -0.12%
2010-09-27 0 16.98 16.98 17.00 16.94 17.30 7,060,290 120,075,696 17.007 8.643 8.643 8.653 8.623 8.806 13,870,807 8.6567 -0.93%
2010-09-24 0 17.14 17.10 17.14 16.90 17.16 5,157,504 87,996,492 17.062 8.724 8.704 8.724 8.602 8.735 10,132,550 8.6845 1.30%
2010-09-22 0 16.92 16.88 16.90 16.90 17.24 8,002,414 136,156,467 17.014 8.612 8.592 8.602 8.602 8.775 15,721,725 8.6604 -0.94%
2010-09-21 0 17.08 17.04 17.10 17.04 17.46 3,683,517 63,173,159 17.150 8.694 8.673 8.704 8.673 8.887 7,236,721 8.7295 -0.81%
2010-09-20 0 17.22 17.20 17.26 17.08 17.50 6,008,865 104,161,095 17.335 8.765 8.755 8.785 8.694 8.908 11,805,153 8.8234 -1.60%
2010-09-17 0 17.50 17.44 17.48 17.30 17.50 23,308,691 405,633,312 17.403 8.908 8.877 8.897 8.806 8.908 45,792,785 8.8580 1.74%
2010-09-16 0 17.20 17.20 17.30 16.84 17.46 15,109,179 259,668,849 17.186 8.755 8.755 8.806 8.572 8.887 29,683,837 8.7478 2.38%
2010-09-15 0 16.86 16.82 16.86 16.76 16.94 5,654,921 95,300,654 16.853 8.551 8.531 8.551 8.501 8.592 11,149,464 8.5476 0.36%
2010-09-14 0 16.80 16.78 16.80 16.74 16.96 7,037,787 118,379,718 16.821 8.521 8.511 8.521 8.490 8.602 13,875,977 8.5313 -0.94%
2010-09-13 0 16.96 16.94 16.98 16.86 17.06 4,188,027 71,141,352 16.987 8.602 8.592 8.612 8.551 8.653 8,257,279 8.6156 0.47%
2010-09-10 0 16.88 16.84 16.92 16.70 16.92 2,554,217 42,958,677 16.819 8.561 8.541 8.582 8.470 8.582 5,035,995 8.5303 0.60%
2010-09-09 0 16.78 16.78 16.80 16.60 16.82 4,899,946 82,192,245 16.774 8.511 8.511 8.521 8.419 8.531 9,660,926 8.5077 0.48%
2010-09-08 0 16.70 16.68 16.76 16.68 16.92 4,418,188 74,087,847 16.769 8.470 8.460 8.501 8.460 8.582 8,711,073 8.5050 -0.71%
2010-09-07 0 16.82 16.82 16.84 16.78 17.12 8,010,324 135,705,078 16.941 8.531 8.531 8.541 8.511 8.683 15,793,470 8.5925 -0.24%
2010-09-06 0 16.86 16.84 16.86 16.78 17.16 9,399,404 158,593,074 16.873 8.551 8.541 8.551 8.511 8.703 18,532,234 8.5577 -1.29%
2010-09-03 0 17.08 17.06 17.10 17.00 17.18 3,149,731 53,774,491 17.073 8.663 8.653 8.673 8.622 8.714 6,210,133 8.6592 -0.47%
2010-09-02 0 17.16 17.12 17.16 16.92 17.18 7,986,379 136,478,603 17.089 8.703 8.683 8.703 8.582 8.714 15,746,259 8.6674 0.82%
2010-09-01 0 17.02 16.96 17.04 16.82 17.08 7,773,318 132,029,136 16.985 8.632 8.602 8.643 8.531 8.663 15,326,179 8.6146 -0.82%
2010-08-31 0 17.16 17.10 17.16 16.86 17.18 5,756,206 98,534,794 17.118 8.703 8.673 8.703 8.551 8.714 11,349,162 8.6821 0.12%
2010-08-30 0 17.14 17.10 17.18 17.00 17.20 5,073,484 86,752,244 17.099 8.693 8.673 8.714 8.622 8.724 10,003,080 8.6726 0.94%
2010-08-27 0 16.98 16.94 16.98 16.62 17.06 5,177,004 87,664,609 16.934 8.612 8.592 8.612 8.430 8.653 10,207,185 8.5885 1.92%
2010-08-26 0 16.66 16.64 16.66 16.52 16.98 3,600,521 59,958,785 16.653 8.450 8.440 8.450 8.379 8.612 7,098,929 8.4462 -0.72%
2010-08-25 0 16.78 16.76 16.78 16.74 17.20 6,743,375 114,020,365 16.909 8.511 8.501 8.511 8.490 8.724 13,295,503 8.5759 -1.64%
2010-08-24 0 17.06 17.06 17.10 17.02 17.30 5,396,821 92,542,666 17.148 8.653 8.653 8.673 8.632 8.774 10,640,584 8.6971 -1.61%
2010-08-23 0 17.34 17.24 17.34 17.06 17.38 2,853,881 49,211,650 17.244 8.795 8.744 8.795 8.653 8.815 5,626,824 8.7459 1.29%
2010-08-20 0 17.12 17.12 17.16 16.80 17.24 3,644,717 62,136,680 17.048 8.683 8.683 8.703 8.521 8.744 7,186,067 8.6468 0.35%
2010-08-19 0 17.06 17.08 17.10 16.94 17.38 3,702,408 63,248,554 17.083 8.653 8.663 8.673 8.592 8.815 7,299,813 8.6644 -0.47%
2010-08-18 0 17.14 17.12 17.14 17.00 17.48 4,831,871 82,909,451 17.159 8.693 8.683 8.693 8.622 8.866 9,526,707 8.7028 -0.81%
2010-08-17 0 17.28 17.24 17.28 17.08 17.44 2,678,688 46,065,440 17.197 8.764 8.744 8.764 8.663 8.845 5,281,407 8.7222 -1.14%
2010-08-16 0 17.48 17.44 17.46 17.26 17.50 3,642,849 63,515,598 17.436 8.866 8.845 8.856 8.754 8.876 7,182,384 8.8432 0.69%
2010-08-13 0 17.36 17.32 17.34 16.92 17.48 7,369,308 126,750,086 17.200 8.805 8.785 8.795 8.582 8.866 14,529,617 8.7236 2.60%
2010-08-12 0 16.92 16.90 16.94 16.86 17.18 3,551,511 60,513,758 17.039 8.582 8.572 8.592 8.551 8.714 7,002,299 8.6420 -1.05%
2010-08-11 0 17.10 17.06 17.14 17.04 17.52 2,471,707 42,638,681 17.251 8.673 8.653 8.693 8.643 8.886 4,873,315 8.7494 -0.35%
2010-08-10 0 17.16 17.14 17.18 17.12 17.42 2,199,480 37,903,039 17.233 8.703 8.693 8.714 8.683 8.835 4,336,581 8.7403 -1.61%
2010-08-09 0 17.44 17.40 17.44 17.30 17.50 2,948,363 51,337,527 17.412 8.845 8.825 8.845 8.774 8.876 5,813,108 8.8313 0.69%
2010-08-06 0 17.32 17.32 17.40 17.18 17.50 7,747,255 134,690,199 17.386 8.785 8.785 8.825 8.714 8.876 15,274,792 8.8178 1.17%
2010-08-05 0 17.12 17.10 17.12 16.96 17.34 2,348,551 40,137,304 17.090 8.683 8.673 8.683 8.602 8.795 4,630,495 8.6680 -1.04%
2010-08-04 0 17.30 17.26 17.30 16.98 17.30 8,156,111 140,114,049 17.179 8.774 8.754 8.774 8.612 8.774 16,080,909 8.7131 1.76%
2010-08-03 0 17.00 16.98 17.00 16.94 17.18 6,635,255 113,239,919 17.066 8.622 8.612 8.622 8.592 8.714 13,082,330 8.6559 -1.16%
2010-08-02 0 17.20 17.16 17.20 17.04 17.30 5,134,691 88,047,698 17.148 8.724 8.703 8.724 8.643 8.774 10,123,759 8.6971 1.42%
2010-07-30 0 16.96 16.94 16.98 16.82 17.02 5,803,300 98,492,022 16.972 8.602 8.592 8.612 8.531 8.632 11,442,014 8.6079 -0.24%
2010-07-29 0 17.00 17.04 17.06 16.90 17.10 5,382,936 91,781,062 17.050 8.622 8.643 8.653 8.572 8.673 10,613,208 8.6478 0.24%
2010-07-28 0 16.96 16.90 16.98 16.40 17.00 5,588,592 94,266,445 16.868 8.602 8.572 8.612 8.318 8.622 11,018,688 8.5551 2.91%
2010-07-27 0 16.48 16.46 16.48 16.42 16.50 2,239,019 36,885,911 16.474 8.359 8.348 8.359 8.328 8.369 4,414,538 8.3556 0.12%
2010-07-26 0 16.46 16.46 16.48 16.40 16.70 2,954,320 48,749,822 16.501 8.348 8.348 8.359 8.318 8.470 5,824,853 8.3693 -0.24%
2010-07-23 0 16.50 16.50 16.60 16.42 16.78 6,526,913 108,071,392 16.558 8.369 8.369 8.419 8.328 8.511 12,868,718 8.3980 -1.08%
2010-07-22 0 16.68 16.66 16.68 16.50 16.90 4,715,490 78,557,405 16.659 8.460 8.450 8.460 8.369 8.572 9,297,245 8.4495 -1.88%
2010-07-21 0 17.00 16.98 17.00 16.58 17.20 4,289,731 72,386,412 16.874 8.622 8.612 8.622 8.409 8.724 8,457,802 8.5585 2.78%
2010-07-20 0 16.54 16.54 16.60 16.50 16.80 3,076,066 51,067,042 16.601 8.389 8.389 8.419 8.369 8.521 6,064,893 8.4201 -0.60%
2010-07-19 0 16.64 16.60 16.62 16.40 16.72 2,367,565 39,281,763 16.592 8.440 8.419 8.430 8.318 8.480 4,667,984 8.4151 0.85%
2010-07-16 0 16.50 16.48 16.50 16.30 16.60 2,034,444 33,497,714 16.465 8.369 8.359 8.369 8.267 8.419 4,011,190 8.3511 0.12%
2010-07-15 0 16.48 16.46 16.50 16.26 16.96 6,041,198 100,173,406 16.582 8.359 8.348 8.369 8.247 8.602 11,911,063 8.4101 -1.90%
2010-07-14 0 16.80 16.76 16.80 16.74 17.40 5,139,600 86,971,568 16.922 8.521 8.501 8.521 8.490 8.825 10,133,437 8.5826 -1.06%
2010-07-13 0 16.98 16.88 16.98 16.88 17.06 3,040,222 51,643,749 16.987 8.612 8.561 8.612 8.561 8.653 5,994,221 8.6156 0.12%
2010-07-12 0 16.96 16.98 17.00 16.90 17.36 4,844,394 82,926,086 17.118 8.602 8.612 8.622 8.572 8.805 9,551,398 8.6821 -0.82%
2010-07-09 0 17.10 17.06 17.24 16.70 17.72 6,116,442 104,178,044 17.033 8.673 8.653 8.744 8.470 8.987 12,059,417 8.6387 1.42%
2010-07-08 0 16.86 16.84 16.88 16.84 17.14 3,530,630 59,930,886 16.975 8.551 8.541 8.561 8.541 8.693 6,961,129 8.6094 -1.06%
2010-07-07 0 17.04 17.04 17.06 16.72 17.06 5,472,965 92,154,917 16.838 8.643 8.643 8.653 8.480 8.653 10,790,713 8.5402 -1.27%
2010-07-06 0 17.26 17.24 17.26 17.18 17.58 2,847,078 49,239,286 17.295 8.754 8.744 8.754 8.714 8.916 5,613,411 8.7717 0.12%
2010-07-05 0 17.24 17.20 17.24 17.04 17.78 3,996,209 69,669,472 17.434 8.744 8.724 8.744 8.643 9.018 7,879,083 8.8423 -0.81%
2010-07-02 0 17.38 17.36 17.46 17.10 17.92 9,381,786 165,059,917 17.594 8.815 8.805 8.856 8.673 9.089 18,497,498 8.9234 -2.14%
2010-06-30 0 17.76 17.70 17.80 17.16 17.80 12,329,563 216,611,589 17.569 9.008 8.977 9.028 8.703 9.028 24,309,451 8.9106 2.19%
2010-06-29 0 17.38 17.34 17.46 17.10 17.64 7,484,355 129,743,483 17.335 8.815 8.795 8.856 8.673 8.947 14,756,448 8.7923 -1.59%
2010-06-28 0 17.66 17.66 17.68 17.00 17.74 19,137,148 336,302,175 17.573 8.957 8.957 8.967 8.622 8.998 37,731,553 8.9130 3.40%
2010-06-25 0 17.08 17.08 17.10 16.82 17.16 8,656,264 147,599,838 17.051 8.663 8.663 8.673 8.531 8.703 17,067,030 8.6482 -0.35%
2010-06-24 0 17.14 17.12 17.16 16.50 17.26 6,684,256 113,147,801 16.928 8.693 8.683 8.703 8.369 8.754 13,178,942 8.5855 1.54%
2010-06-23 0 16.88 16.86 16.90 16.32 16.90 6,358,854 106,213,390 16.703 8.561 8.551 8.572 8.277 8.572 12,537,366 8.4717 1.81%
2010-06-22 0 16.58 16.54 16.60 16.42 16.76 3,559,800 58,983,004 16.569 8.409 8.389 8.419 8.328 8.501 7,018,642 8.4038 -0.72%
2010-06-21 0 16.70 16.68 16.70 16.20 16.78 8,506,167 141,728,905 16.662 8.470 8.460 8.470 8.217 8.511 16,771,093 8.4508 3.86%
2010-06-18 0 16.08 16.04 16.10 15.88 16.18 9,076,427 145,890,577 16.074 8.156 8.135 8.166 8.054 8.206 17,895,440 8.1524 0.88%
2010-06-17 0 15.94 15.94 16.02 15.92 16.16 4,519,373 72,414,853 16.023 8.085 8.085 8.125 8.074 8.196 8,910,573 8.1268 -0.50%
2010-06-15 0 16.02 15.98 16.10 15.94 16.20 2,956,808 47,517,709 16.071 8.125 8.105 8.166 8.085 8.217 5,829,759 8.1509 0.00%
2010-06-14 0 16.02 15.98 16.02 15.84 16.20 3,799,052 60,788,863 16.001 8.125 8.105 8.125 8.034 8.217 7,490,360 8.1156 0.13%
2010-06-11 0 16.00 15.96 15.98 15.86 16.28 9,310,630 149,511,739 16.058 8.115 8.095 8.105 8.044 8.257 18,357,204 8.1446 0.13%
2010-06-10 0 15.98 15.98 16.00 15.58 16.02 11,833,549 188,246,759 15.908 8.105 8.105 8.115 7.902 8.125 23,331,490 8.0684 2.30%
2010-06-09 0 15.62 15.58 15.60 15.22 16.10 5,350,152 83,839,866 15.671 7.922 7.902 7.912 7.719 8.166 10,548,570 7.9480 0.77%
2010-06-08 0 15.50 15.40 15.50 14.92 15.60 5,564,294 85,467,095 15.360 7.861 7.811 7.861 7.567 7.912 10,970,781 7.7904 4.03%
2010-06-07 0 14.90 14.88 14.96 14.84 15.10 5,979,330 89,798,545 15.018 7.557 7.547 7.588 7.527 7.659 11,789,082 7.6171 -2.61%
2010-06-04 0 15.30 15.32 15.38 15.18 15.70 8,541,182 131,441,541 15.389 7.760 7.770 7.801 7.699 7.963 16,840,130 7.8053 -2.05%
2010-06-03 0 15.62 15.66 15.70 15.28 15.78 8,450,172 131,053,618 15.509 7.922 7.943 7.963 7.750 8.003 16,660,691 7.8660 1.69%
2010-06-02 0 15.36 15.32 15.36 14.84 15.56 8,004,587 122,484,882 15.302 7.790 7.770 7.790 7.527 7.892 15,782,158 7.7610 0.66%
2010-06-01 0 15.26 15.14 15.26 15.14 15.76 3,501,568 54,350,755 15.522 7.740 7.679 7.740 7.679 7.993 6,903,829 7.8726 -2.05%
2010-05-31 0 15.58 15.44 15.60 15.30 15.70 6,559,560 101,811,740 15.521 7.902 7.831 7.912 7.760 7.963 12,933,086 7.8722 0.65%
2010-05-28 0 15.80 15.84 15.86 15.22 15.86 10,922,923 169,525,099 15.520 7.851 7.871 7.881 7.563 7.881 21,981,254 7.7123 2.33%
2010-05-27 0 15.44 15.44 15.46 14.70 15.50 9,653,511 146,809,741 15.208 7.672 7.672 7.682 7.305 7.702 19,426,694 7.5571 4.18%
2010-05-26 0 14.82 14.78 14.82 14.20 15.00 6,739,142 98,691,612 14.645 7.364 7.344 7.364 7.056 7.454 13,561,827 7.2772 3.35%
2010-05-25 0 14.34 14.32 14.44 14.04 15.10 14,776,297 214,268,054 14.501 7.126 7.116 7.176 6.977 7.503 29,735,771 7.2057 -5.53%
2010-05-24 0 15.18 15.14 15.18 15.04 15.38 10,627,393 161,349,535 15.182 7.543 7.523 7.543 7.474 7.643 21,386,531 7.5444 -3.56%
2010-05-20 0 15.74 15.72 15.86 15.38 15.94 9,826,686 154,135,665 15.685 7.822 7.812 7.881 7.643 7.921 19,775,190 7.7944 2.88%
2010-05-19 0 15.30 15.26 15.36 15.00 16.10 8,459,971 133,015,594 15.723 7.603 7.583 7.633 7.454 8.000 17,024,818 7.8130 -0.91%
2010-05-18 0 15.44 15.40 15.52 14.92 15.58 3,236,358 49,590,236 15.323 7.672 7.653 7.712 7.414 7.742 6,512,836 7.6142 2.93%
2010-05-17 0 15.00 14.90 15.02 14.82 15.42 4,066,000 60,935,126 14.987 7.454 7.404 7.464 7.364 7.663 8,182,405 7.4471 -2.85%
2010-05-14 0 15.44 15.44 15.48 15.42 15.72 3,238,456 50,363,288 15.552 7.672 7.672 7.692 7.663 7.812 6,517,058 7.7279 -2.15%
2010-05-13 0 15.78 15.72 15.80 15.38 15.90 4,724,222 73,777,907 15.617 7.841 7.812 7.851 7.643 7.901 9,507,009 7.7604 2.73%
2010-05-12 0 15.36 15.36 15.38 14.80 15.40 9,114,905 137,465,254 15.081 7.633 7.633 7.643 7.354 7.653 18,342,805 7.4942 2.40%
2010-05-11 0 15.00 14.98 15.00 14.90 15.32 7,427,283 112,140,298 15.098 7.454 7.444 7.454 7.404 7.613 14,946,640 7.5027 -1.45%
2010-05-10 0 15.22 15.16 15.26 14.82 15.28 4,486,403 67,917,770 15.139 7.563 7.533 7.583 7.364 7.593 9,028,423 7.5227 0.66%
2010-05-07 0 15.12 15.06 15.14 14.96 15.36 6,604,300 99,451,698 15.059 7.513 7.484 7.523 7.434 7.633 13,290,472 7.4829 -0.26%
2010-05-06 0 15.16 15.12 15.20 14.86 15.24 9,468,946 142,399,176 15.039 7.533 7.513 7.553 7.384 7.573 19,055,276 7.4730 1.34%
2010-05-05 0 14.96 14.94 15.00 14.88 15.20 7,306,285 109,873,043 15.038 7.434 7.424 7.454 7.394 7.553 14,703,144 7.4728 -1.19%
2010-05-04 0 15.14 15.14 15.22 15.10 15.84 12,875,760 197,792,124 15.362 7.523 7.523 7.563 7.503 7.871 25,911,137 7.6335 -2.95%
2010-05-03 0 15.60 15.54 15.62 15.40 16.18 5,698,536 89,136,545 15.642 7.752 7.722 7.762 7.653 8.040 11,467,715 7.7728 -2.01%
2010-04-30 0 15.92 15.80 15.98 15.80 16.16 8,415,578 133,784,987 15.897 7.911 7.851 7.941 7.851 8.030 16,935,481 7.8997 1.53%
2010-04-29 0 15.68 15.70 15.72 15.64 15.92 4,939,778 77,754,982 15.741 7.792 7.802 7.812 7.772 7.911 9,940,793 7.8218 -1.88%
2010-04-28 0 15.98 15.96 15.98 15.96 16.22 6,048,955 97,133,428 16.058 7.941 7.931 7.941 7.931 8.060 12,172,897 7.9795 -2.68%
2010-04-27 0 16.42 16.30 16.44 16.00 16.44 8,911,419 144,556,049 16.221 8.159 8.100 8.169 7.951 8.169 17,933,310 8.0608 0.98%
2010-04-26 0 16.26 16.26 16.28 16.14 16.38 4,671,314 75,915,314 16.251 8.080 8.080 8.090 8.020 8.140 9,400,537 8.0756 0.62%
2010-04-23 0 16.16 16.18 16.24 16.12 16.32 3,571,830 57,884,726 16.206 8.030 8.040 8.070 8.010 8.110 7,187,939 8.0530 -0.86%
2010-04-22 0 16.30 16.28 16.30 16.12 16.56 8,730,535 142,592,342 16.333 8.100 8.090 8.100 8.010 8.229 17,569,300 8.1160 -1.93%
2010-04-21 0 16.62 16.58 16.64 16.38 16.72 7,196,222 119,434,533 16.597 8.259 8.239 8.269 8.140 8.309 14,481,653 8.2473 1.47%
2010-04-20 0 16.38 16.38 16.40 16.24 16.50 5,746,613 94,221,352 16.396 8.140 8.140 8.149 8.070 8.199 11,564,465 8.1475 1.11%
2010-04-19 0 16.20 16.14 16.20 16.12 16.54 12,412,156 202,991,209 16.354 8.050 8.020 8.050 8.010 8.219 24,978,182 8.1267 -1.82%
2010-04-16 0 16.50 16.46 16.60 16.46 16.80 4,693,154 77,711,577 16.559 8.199 8.179 8.249 8.179 8.348 9,444,488 8.2282 -0.36%
2010-04-15 0 16.56 16.46 16.54 16.30 16.58 6,563,763 108,059,223 16.463 8.229 8.179 8.219 8.100 8.239 13,208,895 8.1808 -0.12%
2010-04-14 0 16.58 16.54 16.60 16.54 16.76 5,531,864 91,956,477 16.623 8.239 8.219 8.249 8.219 8.328 11,132,305 8.2603 -0.12%
2010-04-13 0 16.60 16.56 16.58 16.48 16.70 7,143,136 118,373,870 16.572 8.249 8.229 8.239 8.189 8.299 14,374,823 8.2348 1.10%
2010-04-12 0 16.42 16.40 16.42 16.28 16.64 8,130,115 133,451,525 16.415 8.159 8.149 8.159 8.090 8.269 16,361,017 8.1567 -0.97%
2010-04-09 0 16.58 16.58 16.60 16.54 17.00 7,770,423 129,689,352 16.690 8.239 8.239 8.249 8.219 8.448 15,637,174 8.2937 -1.43%
2010-04-08 0 16.82 16.82 16.88 16.76 17.08 4,867,994 82,002,738 16.845 8.358 8.358 8.388 8.328 8.487 9,796,335 8.3708 -1.29%
2010-04-07 0 17.04 16.88 17.06 16.70 17.16 9,613,121 162,411,342 16.895 8.468 8.388 8.477 8.299 8.527 19,345,413 8.3953 2.53%
2010-04-01 0 16.62 16.60 16.62 16.18 16.72 12,492,317 206,437,455 16.525 8.259 8.249 8.259 8.040 8.309 25,139,497 8.2117 0.00%
2010-03-31 0 16.62 16.62 16.64 16.52 17.20 11,972,388 202,186,433 16.888 8.259 8.259 8.269 8.209 8.547 24,093,194 8.3918 -2.58%
2010-03-30 0 17.06 17.06 17.08 17.04 17.68 5,607,050 96,819,251 17.267 8.477 8.477 8.487 8.468 8.786 11,283,609 8.5805 -1.95%
2010-03-29 0 17.40 17.40 17.42 17.08 17.42 5,218,431 89,972,135 17.241 8.646 8.646 8.656 8.487 8.656 10,501,553 8.5675 0.12%
2010-03-26 0 17.38 17.28 17.38 17.18 17.60 7,914,968 137,000,873 17.309 8.636 8.587 8.636 8.537 8.746 15,928,055 8.6012 -0.69%
2010-03-25 0 17.50 17.48 17.50 17.02 17.62 12,713,728 220,787,819 17.366 8.696 8.686 8.696 8.458 8.756 25,585,064 8.6296 1.51%
2010-03-24 0 17.24 17.20 17.24 17.10 17.28 13,317,226 228,285,654 17.142 8.567 8.547 8.567 8.497 8.587 26,799,542 8.5183 2.01%
2010-03-23 0 16.90 16.90 16.92 16.80 17.16 6,773,117 115,187,779 17.007 8.398 8.398 8.408 8.348 8.527 13,630,198 8.4509 -0.12%
2010-03-22 0 16.92 16.92 16.98 16.30 17.46 16,851,164 284,276,770 16.870 8.408 8.408 8.438 8.100 8.676 33,911,227 8.3830 -0.24%
2010-03-19 0 16.96 16.94 16.96 16.48 16.96 9,052,861 151,654,306 16.752 8.428 8.418 8.428 8.189 8.428 18,217,948 8.3244 2.66%
2010-03-18 0 16.52 16.52 16.58 16.46 16.60 3,960,779 65,440,355 16.522 8.209 8.209 8.239 8.179 8.249 7,970,659 8.2102 -0.12%
2010-03-17 0 16.54 16.52 16.54 16.30 16.56 7,144,629 117,510,240 16.447 8.219 8.209 8.219 8.100 8.229 14,377,828 8.1730 1.47%
2010-03-16 0 16.30 16.28 16.30 16.16 16.32 7,698,891 125,275,259 16.272 8.100 8.090 8.100 8.030 8.110 15,493,223 8.0858 1.12%
2010-03-15 0 16.12 16.12 16.16 15.88 16.20 2,813,021 45,186,760 16.063 8.010 8.010 8.030 7.891 8.050 5,660,914 7.9822 0.37%
2010-03-12 0 16.06 16.00 16.08 15.52 16.18 3,411,504 54,693,167 16.032 7.981 7.951 7.990 7.712 8.040 6,865,299 7.9666 0.63%
2010-03-11 0 15.96 15.92 15.94 15.80 16.24 2,203,509 35,035,565 15.900 7.931 7.911 7.921 7.851 8.070 4,434,334 7.9010 -0.75%
2010-03-10 0 16.08 16.16 16.18 16.02 16.30 1,879,095 30,340,603 16.146 7.990 8.030 8.040 7.961 8.100 3,781,485 8.0235 -0.99%
2010-03-09 0 16.24 16.16 16.18 16.12 16.32 2,510,840 40,719,336 16.217 8.070 8.030 8.040 8.010 8.110 5,052,806 8.0588 -0.25%
2010-03-08 0 16.28 16.24 16.30 16.06 16.30 4,372,146 70,999,007 16.239 8.090 8.070 8.100 7.981 8.100 8,798,492 8.0695 1.62%
2010-03-05 0 16.02 16.06 16.10 15.86 16.14 2,766,307 44,243,463 15.994 7.961 7.981 8.000 7.881 8.020 5,566,907 7.9476 1.14%
2010-03-04 0 15.84 15.88 15.90 15.74 16.30 3,684,766 58,967,897 16.003 7.871 7.891 7.901 7.822 8.100 7,415,211 7.9523 -1.98%
2010-03-03 0 16.16 16.14 16.18 15.96 16.38 2,407,496 38,846,947 16.136 8.030 8.020 8.040 7.931 8.140 4,844,837 8.0182 0.25%
2010-03-02 0 16.12 16.08 16.14 15.94 16.18 6,163,314 99,117,476 16.082 8.010 7.990 8.020 7.921 8.040 12,403,033 7.9914 0.88%
2010-03-01 0 15.98 15.92 15.98 15.70 16.00 5,308,180 84,248,938 15.872 7.941 7.911 7.941 7.802 7.951 10,682,164 7.8869 3.63%
2010-02-26 0 15.42 15.32 15.48 15.24 15.50 4,757,827 73,189,291 15.383 7.663 7.613 7.692 7.573 7.702 9,574,635 7.6441 0.78%
2010-02-25 0 15.30 15.18 15.30 15.18 15.66 3,885,487 59,554,807 15.328 7.603 7.543 7.603 7.543 7.782 7,819,141 7.6165 -0.52%
2010-02-24 0 15.38 15.30 15.44 15.22 15.56 6,355,401 97,713,204 15.375 7.643 7.603 7.672 7.563 7.732 12,789,588 7.6401 -1.54%
2010-02-23 0 15.62 15.62 15.66 15.30 15.68 7,742,056 119,473,293 15.432 7.762 7.762 7.782 7.603 7.792 15,580,088 7.6683 0.13%
2010-02-22 0 15.60 15.54 15.58 15.54 15.98 2,453,885 38,595,723 15.728 7.752 7.722 7.742 7.722 7.941 4,938,190 7.8158 -0.26%
2010-02-19 0 15.64 15.56 15.66 15.52 16.02 6,531,060 102,899,287 15.755 7.772 7.732 7.782 7.712 7.961 13,143,084 7.8292 -2.37%
2010-02-18 0 16.02 16.02 16.04 15.96 16.08 4,716,117 75,625,598 16.036 7.961 7.961 7.971 7.931 7.990 9,490,698 7.9684 0.13%
2010-02-17 0 16.00 15.98 16.00 15.92 16.10 7,029,631 112,577,934 16.015 7.951 7.941 7.951 7.911 8.000 14,146,406 7.9581 1.65%
2010-02-12 0 15.74 15.74 15.78 15.58 15.90 9,290,038 145,832,333 15.698 7.822 7.822 7.841 7.742 7.901 18,695,242 7.8005 0.00%
2010-02-11 0 15.74 15.72 15.74 15.62 15.92 8,934,250 140,723,809 15.751 7.822 7.812 7.822 7.762 7.911 17,979,255 7.8270 -0.51%
2010-02-10 0 15.82 15.72 15.82 15.16 15.84 10,476,673 164,471,962 15.699 7.861 7.812 7.861 7.533 7.871 21,083,222 7.8011 1.54%
2010-02-09 0 15.58 15.52 15.56 15.38 15.72 6,596,517 102,841,435 15.590 7.742 7.712 7.732 7.643 7.812 13,274,809 7.7471 0.00%
2010-02-08 0 15.58 15.44 15.54 15.12 15.70 8,568,221 133,029,382 15.526 7.742 7.672 7.722 7.513 7.802 17,242,660 7.7151 1.17%
2010-02-05 0 15.40 15.34 15.36 15.18 15.56 12,989,768 200,258,503 15.417 7.653 7.623 7.633 7.543 7.732 26,140,566 7.6608 -1.53%
2010-02-04 0 15.64 15.62 15.64 15.50 15.80 13,066,158 203,467,985 15.572 7.772 7.762 7.772 7.702 7.851 26,294,293 7.7381 0.64%
2010-02-03 0 15.54 15.56 15.58 15.38 15.60 10,162,548 157,336,558 15.482 7.722 7.732 7.742 7.643 7.752 20,451,078 7.6933 0.65%
2010-02-02 0 15.44 15.38 15.44 15.34 15.96 12,126,859 188,247,465 15.523 7.672 7.643 7.672 7.623 7.931 24,404,051 7.7138 -1.66%
2010-02-01 0 15.70 15.68 15.70 15.08 15.80 18,319,972 284,662,960 15.538 7.802 7.792 7.802 7.494 7.851 36,867,051 7.7213 4.11%
2010-01-29 0 15.08 15.02 15.06 14.80 15.38 9,670,319 146,055,260 15.104 7.494 7.464 7.484 7.354 7.643 19,460,518 7.5052 -1.05%
2010-01-28 0 15.24 15.22 15.26 14.96 15.50 10,150,675 154,544,149 15.225 7.573 7.563 7.583 7.434 7.702 20,427,185 7.5656 3.25%
2010-01-27 0 14.76 14.74 14.78 14.60 15.12 20,307,810 302,517,156 14.897 7.335 7.325 7.344 7.255 7.513 40,867,370 7.4024 2.64%
2010-01-26 0 14.38 14.36 14.44 14.34 14.84 16,622,580 241,843,550 14.549 7.146 7.136 7.176 7.126 7.374 33,451,225 7.2297 -0.14%
2010-01-25 0 14.40 14.36 14.40 14.00 14.40 14,383,443 203,378,859 14.140 7.156 7.136 7.156 6.957 7.156 28,945,193 7.0263 1.84%
2010-01-22 0 14.14 14.04 14.10 13.64 14.30 24,360,350 339,773,296 13.948 7.026 6.977 7.007 6.778 7.106 49,022,688 6.9309 -1.39%
2010-01-21 0 14.34 14.32 14.44 14.32 14.78 7,813,726 113,365,115 14.509 7.126 7.116 7.176 7.116 7.344 15,724,316 7.2095 -2.18%
2010-01-20 0 14.66 14.60 14.64 14.54 14.82 8,108,550 118,892,858 14.663 7.285 7.255 7.275 7.225 7.364 16,317,619 7.2862 -1.08%
2010-01-19 0 14.82 14.78 14.82 14.52 15.34 9,130,000 134,710,506 14.755 7.364 7.344 7.364 7.215 7.623 18,373,182 7.3319 -2.88%
2010-01-18 0 15.26 15.26 15.30 15.06 15.32 3,983,096 60,672,338 15.233 7.583 7.583 7.603 7.484 7.613 8,015,569 7.5693 -0.26%
2010-01-15 0 15.30 15.24 15.26 15.22 15.48 7,279,480 111,682,868 15.342 7.603 7.573 7.583 7.563 7.692 14,649,202 7.6238 -0.13%
2010-01-14 0 15.32 15.28 15.30 15.10 15.42 4,741,528 72,494,451 15.289 7.613 7.593 7.603 7.503 7.663 9,541,835 7.5975 2.00%
2010-01-13 0 15.02 15.00 15.04 14.92 15.42 11,527,958 173,640,164 15.063 7.464 7.454 7.474 7.414 7.663 23,198,825 7.4849 -2.59%
2010-01-12 0 15.42 15.28 15.30 15.28 15.56 9,920,178 152,529,654 15.376 7.663 7.593 7.603 7.593 7.732 19,963,333 7.6405 -0.90%
2010-01-11 0 15.56 15.54 15.60 15.42 16.00 13,659,425 214,673,320 15.716 7.732 7.722 7.752 7.663 7.951 27,488,182 7.8097 -2.38%
2010-01-08 0 15.94 15.94 15.96 15.72 16.16 9,488,991 151,564,451 15.973 7.921 7.921 7.931 7.812 8.030 19,095,614 7.9371 0.00%
2010-01-07 0 15.94 15.94 15.96 15.64 15.98 10,797,402 170,326,466 15.775 7.921 7.921 7.931 7.772 7.941 21,728,656 7.8388 1.27%
2010-01-06 0 15.74 15.74 15.76 15.44 15.82 8,843,367 138,556,263 15.668 7.822 7.822 7.831 7.672 7.861 17,796,363 7.7857 0.90%
2010-01-05 0 15.60 15.60 15.62 15.14 15.72 15,593,654 241,152,344 15.465 7.752 7.752 7.762 7.523 7.812 31,380,618 7.6848 0.26%
2010-01-04 0 15.56 15.54 15.56 15.46 15.68 7,268,326 112,926,043 15.537 7.732 7.722 7.732 7.682 7.792 14,626,755 7.7205 0.78%
2009-12-31 0 15.44 15.42 15.44 15.24 15.48 5,428,473 83,533,634 15.388 7.672 7.663 7.672 7.573 7.692 10,924,241 7.6466 1.58%
2009-12-30 0 15.20 15.18 15.20 15.00 15.28 7,420,167 112,575,106 15.172 7.553 7.543 7.553 7.454 7.593 14,932,320 7.5390 1.88%
2009-12-29 0 14.92 14.90 14.94 14.86 14.98 5,101,976 76,096,732 14.915 7.414 7.404 7.424 7.384 7.444 10,267,200 7.4116 0.67%
2009-12-28 0 14.82 14.80 14.82 14.76 15.00 7,358,596 109,383,240 14.865 7.364 7.354 7.364 7.335 7.454 14,808,414 7.3866 0.82%
2009-12-24 0 14.70 14.62 14.70 14.50 14.74 4,538,502 66,307,468 14.610 7.305 7.265 7.305 7.205 7.325 9,133,266 7.2600 0.68%
2009-12-23 0 14.60 14.60 14.62 14.20 14.62 10,916,007 157,711,654 14.448 7.255 7.255 7.265 7.056 7.265 21,967,336 7.1794 0.55%
2009-12-22 0 14.52 14.52 14.60 14.52 14.68 7,495,060 108,957,745 14.537 7.215 7.215 7.255 7.215 7.295 15,083,034 7.2239 0.00%
2009-12-21 0 14.52 14.40 14.52 14.22 14.70 5,069,846 73,322,641 14.463 7.215 7.156 7.215 7.066 7.305 10,202,541 7.1867 -1.09%
2009-12-18 0 14.68 14.60 14.66 14.42 15.00 13,532,182 197,520,659 14.596 7.295 7.255 7.285 7.166 7.454 27,232,118 7.2532 -0.54%
2009-12-17 0 14.76 14.70 14.72 14.56 15.00 8,236,703 121,324,747 14.730 7.335 7.305 7.315 7.235 7.454 16,575,514 7.3195 -0.67%
2009-12-16 0 14.86 14.82 14.90 14.74 15.04 13,025,839 194,083,042 14.900 7.384 7.364 7.404 7.325 7.474 26,213,155 7.4040 -0.67%
2009-12-15 0 14.96 14.90 14.96 14.84 15.06 16,329,004 244,010,161 14.943 7.434 7.404 7.434 7.374 7.484 32,860,434 7.4257 -0.53%
2009-12-14 0 15.04 14.98 15.06 14.50 15.06 14,921,156 221,332,477 14.834 7.474 7.444 7.484 7.205 7.484 30,027,285 7.3710 3.44%
2009-12-11 0 14.54 14.54 14.56 14.38 14.66 15,595,534 226,838,741 14.545 7.225 7.225 7.235 7.146 7.285 31,384,401 7.2278 1.96%
2009-12-10 0 14.26 14.24 14.26 14.02 14.56 14,733,218 209,968,150 14.251 7.086 7.076 7.086 6.967 7.235 29,649,079 7.0818 0.00%
2009-12-09 0 14.26 14.26 14.28 14.20 14.80 29,588,732 426,428,651 14.412 7.086 7.086 7.096 7.056 7.354 59,544,267 7.1615 -1.25%
2009-12-08 0 14.44 14.44 14.60 14.40 15.06 27,427,104 400,492,829 14.602 7.176 7.176 7.255 7.156 7.484 55,194,214 7.2561 -3.99%
2009-12-07 0 15.04 15.04 15.08 14.94 15.42 16,150,596 243,876,938 15.100 7.474 7.474 7.494 7.424 7.663 32,501,406 7.5036 -1.05%
2009-12-04 0 15.20 15.18 15.20 15.08 15.68 22,805,307 348,694,476 15.290 7.553 7.543 7.553 7.494 7.792 45,893,325 7.5979 -2.56%
2009-12-03 0 15.60 15.62 15.64 15.56 15.94 11,649,521 182,915,476 15.702 7.752 7.762 7.772 7.732 7.921 23,443,458 7.8024 -0.64%
2009-12-02 0 15.70 15.66 15.74 15.62 15.94 16,438,793 258,771,112 15.742 7.802 7.782 7.822 7.762 7.921 33,081,373 7.8223 -0.63%
2009-12-01 0 15.80 15.78 15.86 15.68 15.90 12,993,940 204,999,939 15.777 7.851 7.841 7.881 7.792 7.901 26,148,962 7.8397 0.00%
2009-11-30 0 15.80 15.74 15.80 15.74 16.20 8,212,258 130,455,159 15.885 7.851 7.822 7.851 7.822 8.050 16,526,321 7.8938 -1.00%
2009-11-27 0 15.96 15.94 15.96 15.84 16.18 11,916,518 190,853,512 16.016 7.931 7.921 7.931 7.871 8.040 23,980,761 7.9586 -0.87%
2009-11-26 0 16.10 16.06 16.10 16.00 16.30 8,459,369 136,086,774 16.087 8.000 7.981 8.000 7.951 8.100 17,023,606 7.9940 -0.62%
2009-11-25 0 16.20 16.20 16.24 15.84 16.36 13,715,129 221,496,854 16.150 8.050 8.050 8.070 7.871 8.130 27,600,280 8.0252 3.32%
2009-11-24 0 15.68 15.66 15.68 15.64 15.94 11,784,799 185,239,159 15.719 7.792 7.782 7.792 7.772 7.921 23,715,691 7.8108 -0.51%
2009-11-23 0 15.76 15.72 15.82 15.72 15.94 9,160,383 144,874,792 15.815 7.831 7.812 7.861 7.812 7.921 18,434,325 7.8590 -0.88%
2009-11-20 0 15.90 15.90 15.94 15.82 16.06 7,005,348 111,505,378 15.917 7.901 7.901 7.921 7.861 7.981 14,097,539 7.9096 -0.75%
2009-11-19 0 16.02 16.02 16.06 15.86 16.20 6,303,543 100,913,503 16.009 7.961 7.961 7.981 7.881 8.050 12,685,229 7.9552 -0.37%
2009-11-18 0 16.08 16.04 16.08 16.00 16.18 6,230,674 100,094,433 16.065 7.990 7.971 7.990 7.951 8.040 12,538,588 7.9829 0.50%
2009-11-17 0 16.00 15.98 16.00 15.96 16.24 15,288,405 245,393,675 16.051 7.951 7.941 7.951 7.931 8.070 30,766,336 7.9760 -0.99%
2009-11-16 0 16.16 16.14 16.24 16.00 16.44 9,090,322 147,658,690 16.244 8.030 8.020 8.070 7.951 8.169 18,293,334 8.0717 0.87%
2009-11-13 0 16.02 16.02 16.04 15.98 16.32 8,894,151 142,988,829 16.077 7.961 7.961 7.971 7.941 8.110 17,898,560 7.9888 0.00%
2009-11-12 0 16.02 15.98 16.02 15.90 16.24 8,348,369 133,779,872 16.025 7.961 7.941 7.961 7.901 8.070 16,800,230 7.9630 -0.37%
2009-11-11 0 16.08 16.08 16.10 15.94 16.44 8,026,835 129,200,398 16.096 7.990 7.990 8.000 7.921 8.169 16,153,176 7.9985 -1.59%
2009-11-10 0 16.34 16.34 16.36 16.02 16.62 9,721,356 157,793,232 16.232 8.120 8.120 8.130 7.961 8.259 19,563,225 8.0658 -1.09%
2009-11-09 0 16.52 16.52 16.54 16.32 16.56 9,333,600 153,447,854 16.440 8.209 8.209 8.219 8.110 8.229 18,782,906 8.1695 1.85%
2009-11-06 0 16.22 16.22 16.24 16.16 16.46 9,008,807 147,086,532 16.327 8.060 8.060 8.070 8.030 8.179 18,129,293 8.1132 0.62%
2009-11-05 0 16.12 16.10 16.14 15.92 16.30 5,782,814 93,186,908 16.115 8.010 8.000 8.020 7.911 8.100 11,637,316 8.0076 -1.35%
2009-11-04 0 16.34 16.30 16.32 16.02 16.40 11,300,608 182,387,413 16.140 8.120 8.100 8.110 7.961 8.149 22,741,306 8.0201 2.51%
2009-11-03 0 15.94 15.90 15.94 15.76 16.14 32,204,945 513,564,075 15.947 7.921 7.901 7.921 7.831 8.020 64,809,125 7.9243 2.18%
2009-11-02 0 15.60 15.56 15.58 15.52 16.18 25,350,552 397,273,842 15.671 7.752 7.732 7.742 7.712 8.040 51,015,367 7.7873 -4.41%
2009-10-30 0 16.32 16.34 16.40 16.28 16.60 13,987,901 229,742,522 16.424 8.110 8.120 8.149 8.090 8.249 28,149,206 8.1616 0.62%
2009-10-29 0 16.22 16.20 16.24 16.16 16.80 16,650,562 272,952,041 16.393 8.060 8.050 8.070 8.030 8.348 33,507,536 8.1460 -5.59%
2009-10-28 0 17.18 17.16 17.22 17.14 17.58 7,111,723 122,623,303 17.242 8.537 8.527 8.557 8.517 8.736 14,311,608 8.5681 -1.15%
2009-10-27 0 17.38 17.38 17.40 17.36 17.66 6,214,536 108,971,493 17.535 8.636 8.636 8.646 8.627 8.776 12,506,112 8.7135 -1.70%
2009-10-23 0 17.68 17.66 17.74 17.66 18.12 8,682,318 154,791,891 17.828 8.786 8.776 8.815 8.776 9.004 17,472,268 8.8593 -1.23%
2009-10-22 0 17.90 17.88 17.90 17.62 18.06 11,484,845 205,076,856 17.856 8.895 8.885 8.895 8.756 8.974 23,112,064 8.8732 -0.89%
2009-10-21 0 18.06 18.02 18.04 17.30 18.16 16,827,703 301,223,203 17.900 8.974 8.954 8.964 8.597 9.024 33,864,014 8.8951 4.76%
2009-10-20 0 17.24 17.22 17.24 17.22 17.54 14,134,332 245,573,904 17.374 8.567 8.557 8.567 8.557 8.716 28,443,883 8.6336 -0.92%
2009-10-19 0 17.40 17.38 17.40 17.26 17.70 11,723,216 204,437,315 17.439 8.646 8.636 8.646 8.577 8.795 23,591,761 8.6656 -1.25%
2009-10-16 0 17.62 17.58 17.62 17.34 17.78 16,805,324 295,846,814 17.604 8.756 8.736 8.756 8.617 8.835 33,818,979 8.7480 1.73%
2009-10-15 0 17.32 17.38 17.40 17.26 17.50 13,657,924 237,072,141 17.358 8.607 8.636 8.646 8.577 8.696 27,485,161 8.6255 0.46%
2009-10-14 0 17.24 17.22 17.24 17.14 17.76 17,965,411 311,954,772 17.364 8.567 8.557 8.567 8.517 8.825 36,153,534 8.6286 -2.38%
2009-10-13 0 17.66 17.62 17.70 17.52 17.80 4,586,572 81,211,893 17.706 8.776 8.756 8.795 8.706 8.845 9,230,002 8.7987 1.15%
2009-10-12 0 17.46 17.44 17.52 17.40 17.76 8,758,837 154,206,431 17.606 8.676 8.666 8.706 8.646 8.825 17,626,255 8.7487 -1.47%
2009-10-09 0 17.72 17.70 17.74 17.60 17.96 6,845,394 121,184,406 17.703 8.805 8.795 8.815 8.746 8.925 13,775,648 8.7970 -1.12%
2009-10-08 0 17.92 17.88 17.96 17.62 18.16 8,013,621 143,051,155 17.851 8.905 8.885 8.925 8.756 9.024 16,126,584 8.8705 -0.67%
2009-10-07 0 18.04 18.00 18.04 17.86 18.14 7,594,872 135,992,215 17.906 8.964 8.945 8.964 8.875 9.014 15,283,895 8.8977 1.92%
2009-10-06 0 17.70 17.64 17.68 17.54 17.96 5,348,860 94,392,031 17.647 8.795 8.766 8.786 8.716 8.925 10,764,028 8.7692 -0.90%
2009-10-05 0 17.86 17.80 17.90 17.30 17.96 3,480,321 61,252,868 17.600 8.875 8.845 8.895 8.597 8.925 7,003,786 8.7457 2.41%
2009-10-02 0 17.44 17.44 17.46 17.44 17.72 7,512,553 131,839,910 17.549 8.666 8.666 8.676 8.666 8.805 15,118,237 8.7206 -3.22%
2009-09-30 0 18.02 17.98 18.04 17.90 18.14 4,658,230 83,709,865 17.970 8.954 8.935 8.964 8.895 9.014 9,374,207 8.9298 0.67%
2009-09-29 0 17.90 17.88 17.90 17.72 18.20 7,580,054 135,426,941 17.866 8.895 8.885 8.895 8.805 9.044 15,254,076 8.8781 1.36%
2009-09-28 0 17.66 17.62 17.66 17.52 17.78 7,044,937 124,321,630 17.647 8.776 8.756 8.776 8.706 8.835 14,177,208 8.7691 -1.12%
2009-09-25 0 17.86 17.76 17.86 17.50 17.96 10,001,957 177,847,677 17.781 8.875 8.825 8.875 8.696 8.925 20,127,905 8.8359 1.13%
2009-09-24 0 17.66 17.66 17.70 17.60 18.10 7,308,354 129,955,186 17.782 8.776 8.776 8.795 8.746 8.994 14,707,307 8.8361 -2.43%
2009-09-23 0 18.10 18.00 18.16 17.82 18.16 5,327,195 95,841,428 17.991 8.994 8.945 9.024 8.855 9.024 10,720,430 8.9401 -0.11%
2009-09-22 0 18.12 18.06 18.12 17.92 18.22 6,801,638 122,739,721 18.046 9.004 8.974 9.004 8.905 9.054 13,687,594 8.9672 0.89%
2009-09-21 0 17.96 17.96 17.98 17.80 18.04 8,050,776 144,483,145 17.947 8.925 8.925 8.935 8.845 8.964 16,201,355 8.9180 0.11%
2009-09-18 0 17.94 17.92 18.14 17.50 18.26 18,772,280 335,101,162 17.851 8.915 8.905 9.014 8.696 9.074 37,777,274 8.8704 -1.10%
2009-09-17 0 18.14 18.20 18.22 18.06 18.48 7,899,071 144,103,992 18.243 9.014 9.044 9.054 8.974 9.183 15,896,064 9.0654 -0.33%
2009-09-16 0 18.20 18.12 18.14 17.60 18.22 23,388,420 417,426,397 17.848 9.044 9.004 9.014 8.746 9.054 47,066,779 8.8688 1.22%
2009-09-15 0 17.98 18.00 18.06 17.84 18.90 5,911,600 106,996,520 18.099 8.935 8.945 8.974 8.865 9.392 11,896,484 8.9940 -2.39%
2009-09-14 0 18.42 18.42 18.46 18.30 18.66 5,798,349 106,751,375 18.411 9.153 9.153 9.173 9.094 9.273 11,668,578 9.1486 -0.65%
2009-09-11 0 18.54 18.52 18.60 18.42 18.96 8,730,011 163,341,025 18.710 9.213 9.203 9.243 9.153 9.422 17,568,245 9.2975 -0.54%
2009-09-10 0 18.64 18.62 18.64 18.56 19.00 10,523,099 197,391,549 18.758 9.263 9.253 9.263 9.223 9.441 21,176,650 9.3212 1.30%
2009-09-09 0 18.46 18.46 18.48 18.42 19.20 6,103,772 113,697,146 18.627 9.143 9.143 9.153 9.124 9.510 12,323,265 9.2262 -2.33%
2009-09-08 0 18.90 18.86 18.90 18.68 19.18 5,643,920 106,979,034 18.955 9.361 9.341 9.361 9.252 9.500 11,394,842 9.3884 -1.46%
2009-09-07 0 19.18 19.12 19.18 19.00 19.60 4,250,179 81,928,501 19.277 9.500 9.470 9.500 9.411 9.708 8,580,937 9.5477 0.31%
2009-09-04 0 19.12 19.28 19.30 18.42 19.62 10,717,845 203,325,583 18.971 9.470 9.549 9.559 9.124 9.718 21,638,888 9.3963 3.02%
2009-09-03 0 18.56 18.44 18.50 18.24 18.72 4,312,410 80,050,315 18.563 9.193 9.133 9.163 9.034 9.272 8,706,578 9.1942 0.98%
2009-09-02 0 18.38 18.30 18.44 18.30 19.06 4,052,895 75,466,502 18.620 9.104 9.064 9.133 9.064 9.441 8,182,628 9.2228 -3.26%
2009-09-01 0 19.00 18.94 19.00 18.80 19.30 5,613,043 106,189,756 18.918 9.411 9.381 9.411 9.312 9.559 11,332,503 9.3704 0.42%
2009-08-31 0 18.92 18.74 19.00 17.82 19.00 4,268,420 78,791,663 18.459 9.371 9.282 9.411 8.826 9.411 8,617,764 9.1429 -1.25%
2009-08-28 0 19.16 19.08 19.18 18.84 19.28 2,850,410 54,358,181 19.070 9.490 9.450 9.500 9.332 9.549 5,754,861 9.4456 0.52%
2009-08-27 0 19.06 19.02 19.06 18.84 19.42 3,890,048 74,356,841 19.115 9.441 9.421 9.441 9.332 9.619 7,853,847 9.4676 -0.52%
2009-08-26 0 19.16 19.10 19.16 19.10 19.70 5,925,232 114,989,497 19.407 9.490 9.460 9.490 9.460 9.758 11,962,800 9.6123 -1.74%
2009-08-25 0 19.50 19.50 19.56 19.28 19.90 7,628,324 149,203,935 19.559 9.658 9.658 9.688 9.549 9.857 15,401,272 9.6878 -1.61%
2009-08-24 0 19.82 19.80 19.84 19.00 19.86 7,266,328 141,328,979 19.450 9.817 9.807 9.827 9.411 9.837 14,670,417 9.6336 5.54%
2009-08-21 0 18.78 18.80 18.82 18.24 19.02 9,903,580 184,292,927 18.609 9.302 9.312 9.322 9.034 9.421 19,994,921 9.2170 3.99%
2009-08-20 0 18.06 18.04 18.12 17.78 18.12 5,779,123 103,642,114 17.934 8.945 8.935 8.975 8.807 8.975 11,667,812 8.8827 3.20%
2009-08-19 0 17.50 17.42 17.50 17.38 18.24 5,817,455 103,565,893 17.803 8.668 8.628 8.668 8.608 9.034 11,745,202 8.8177 -3.31%
2009-08-18 0 18.10 18.04 18.08 17.36 18.16 8,707,675 154,867,307 17.785 8.965 8.935 8.955 8.598 8.995 17,580,438 8.8091 2.26%
2009-08-17 0 17.70 17.64 17.72 17.54 18.50 5,846,667 104,461,843 17.867 8.767 8.737 8.777 8.688 9.163 11,804,180 8.8496 -4.84%
2009-08-14 0 18.60 18.46 18.60 18.08 19.14 7,799,660 143,601,235 18.411 9.213 9.143 9.213 8.955 9.480 15,747,193 9.1192 -0.53%
2009-08-13 0 18.70 18.68 18.80 18.64 19.24 8,237,806 155,684,276 18.899 9.262 9.252 9.312 9.232 9.530 16,631,791 9.3606 0.11%
2009-08-12 0 18.68 18.66 18.80 18.62 19.36 8,260,991 155,783,242 18.858 9.252 9.242 9.312 9.223 9.589 16,678,601 9.3403 -3.51%
2009-08-11 0 19.36 19.34 19.42 19.00 19.68 4,319,628 83,407,743 19.309 9.589 9.579 9.619 9.411 9.748 8,721,151 9.5638 -0.51%
2009-08-10 0 19.46 19.48 19.50 18.96 19.70 5,338,873 102,719,400 19.240 9.639 9.649 9.658 9.391 9.758 10,778,965 9.5296 3.62%
2009-08-07 0 18.78 18.86 18.92 18.66 19.86 10,205,567 195,989,639 19.204 9.302 9.341 9.371 9.242 9.837 20,604,620 9.5119 -6.80%
2009-08-06 0 20.15 20.10 20.15 19.30 20.20 5,642,288 111,062,361 19.684 9.980 9.956 9.980 9.559 10.01 11,391,547 9.7495 2.18%
2009-08-05 0 19.72 19.70 19.72 19.56 20.20 5,353,540 105,929,653 19.787 9.767 9.758 9.767 9.688 10.01 10,808,577 9.8005 0.41%
2009-08-04 0 19.64 19.62 19.64 19.52 20.15 6,361,870 126,148,433 19.829 9.728 9.718 9.728 9.668 9.980 12,844,354 9.8213 -2.53%
2009-08-03 0 20.15 20.10 20.15 19.78 20.25 7,688,741 154,257,110 20.063 9.980 9.956 9.980 9.797 10.03 15,523,252 9.9372 0.50%
2009-07-31 0 20.05 20.00 20.10 19.50 20.35 21,315,430 426,177,819 19.994 9.931 9.906 9.956 9.658 10.08 43,034,976 9.9031 5.53%
2009-07-30 0 19.00 18.90 18.92 18.56 19.06 13,457,135 253,543,899 18.841 9.411 9.361 9.371 9.193 9.441 27,169,402 9.3320 3.26%
2009-07-29 0 18.40 18.38 18.40 17.84 18.60 8,634,200 158,616,077 18.371 9.114 9.104 9.114 8.836 9.213 17,432,095 9.0991 0.11%
2009-07-28 0 18.38 18.36 18.38 18.12 18.78 11,064,218 203,233,799 18.369 9.104 9.094 9.104 8.975 9.302 22,338,201 9.0980 -1.29%
2009-07-27 0 18.62 18.62 18.64 18.02 18.66 6,544,452 120,349,550 18.390 9.223 9.223 9.232 8.925 9.242 13,212,979 9.1084 3.79%
2009-07-24 0 17.94 17.94 17.98 17.84 18.20 6,611,008 118,883,648 17.983 8.886 8.886 8.906 8.836 9.015 13,347,353 8.9069 0.22%
2009-07-23 0 17.90 18.00 18.02 17.78 18.20 14,575,963 261,351,333 17.930 8.866 8.915 8.925 8.807 9.015 29,428,270 8.8810 0.11%
2009-07-22 0 17.88 17.86 17.88 17.64 18.18 8,849,515 159,096,719 17.978 8.856 8.846 8.856 8.737 9.005 17,866,807 8.9046 1.02%
2009-07-21 0 17.70 17.70 17.88 17.42 18.00 9,202,821 162,931,145 17.705 8.767 8.767 8.856 8.628 8.915 18,580,117 8.7691 -1.45%
2009-07-20 0 17.96 17.90 18.08 17.72 18.14 6,658,461 119,922,765 18.011 8.896 8.866 8.955 8.777 8.985 13,443,159 8.9207 1.01%
2009-07-17 0 17.78 17.74 17.78 17.56 17.82 9,388,350 166,737,458 17.760 8.807 8.787 8.807 8.698 8.826 18,954,692 8.7966 0.00%
2009-07-16 0 17.78 17.76 17.78 17.70 18.06 10,455,653 185,970,100 17.787 8.807 8.797 8.807 8.767 8.945 21,109,533 8.8098 2.66%
2009-07-15 0 17.32 17.34 17.40 17.02 17.48 8,683,914 150,132,347 17.289 8.579 8.589 8.618 8.430 8.658 17,532,465 8.5631 2.12%
2009-07-14 0 16.96 16.94 16.98 16.46 17.00 6,479,725 108,844,307 16.798 8.400 8.390 8.410 8.153 8.420 13,082,298 8.3200 5.34%
2009-07-13 0 16.10 16.04 16.10 15.80 16.54 4,809,780 77,560,701 16.126 7.974 7.945 7.974 7.826 8.192 9,710,748 7.9871 -2.42%
2009-07-10 0 16.50 16.44 16.50 16.40 16.74 5,482,424 90,567,196 16.520 8.173 8.143 8.173 8.123 8.291 11,068,789 8.1822 -1.43%
2009-07-09 0 16.74 16.74 16.76 16.50 16.88 10,611,400 176,226,052 16.607 8.291 8.291 8.301 8.173 8.361 21,423,980 8.2256 1.70%
2009-07-08 0 16.46 16.46 16.52 16.26 16.80 5,753,204 94,577,791 16.439 8.153 8.153 8.182 8.054 8.321 11,615,482 8.1424 -2.49%
2009-07-07 0 16.88 16.82 16.88 16.60 17.02 10,723,039 180,792,532 16.860 8.361 8.331 8.361 8.222 8.430 21,649,375 8.3509 1.08%
2009-07-06 0 16.70 16.70 16.72 16.40 16.80 10,916,000 180,619,920 16.546 8.272 8.272 8.281 8.123 8.321 22,038,955 8.1955 -0.36%
2009-07-03 0 16.76 16.76 16.78 16.60 17.06 10,076,043 168,787,984 16.751 8.301 8.301 8.311 8.222 8.450 20,343,116 8.2971 -1.41%
2009-07-02 0 17.00 16.94 16.96 16.84 17.50 11,901,021 203,206,864 17.075 8.420 8.390 8.400 8.341 8.668 24,027,672 8.4572 -1.39%
2009-06-30 0 17.24 17.22 17.34 17.20 17.86 6,407,876 112,405,056 17.542 8.539 8.529 8.589 8.519 8.846 12,937,238 8.6885 -3.04%
2009-06-29 0 17.78 17.78 17.80 17.58 18.28 8,875,236 157,163,696 17.708 8.807 8.807 8.816 8.707 9.054 17,918,736 8.7709 -1.88%
2009-06-26 0 18.12 18.10 18.20 17.90 18.40 7,703,170 139,741,387 18.141 8.975 8.965 9.015 8.866 9.114 15,552,383 8.9852 -1.31%
2009-06-25 0 18.36 18.40 18.44 18.22 18.90 8,228,536 151,610,983 18.425 9.094 9.114 9.133 9.024 9.361 16,613,076 9.1260 -0.65%
2009-06-24 0 18.48 18.42 18.46 17.72 18.62 9,500,515 172,208,368 18.126 9.153 9.124 9.143 8.777 9.223 19,181,149 8.9780 4.64%
2009-06-23 0 17.66 17.56 17.60 17.10 17.80 3,338,886 58,479,301 17.515 8.747 8.698 8.717 8.470 8.816 6,741,073 8.6751 -1.56%
2009-06-22 0 17.94 17.94 17.98 17.82 18.14 3,522,942 63,523,222 18.031 8.886 8.886 8.906 8.826 8.985 7,112,675 8.9310 -0.22%
2009-06-19 0 17.98 17.88 18.00 17.62 18.08 6,650,558 119,245,678 17.930 8.906 8.856 8.915 8.727 8.955 13,427,203 8.8809 0.11%
2009-06-18 0 17.96 17.90 17.98 17.16 18.20 9,667,561 171,919,324 17.783 8.896 8.866 8.906 8.499 9.015 19,518,408 8.8081 4.86%
2009-06-17 0 17.44 17.44 17.46 17.10 17.80 16,982,038 294,866,009 17.363 8.483 8.483 8.493 8.318 8.658 34,912,066 8.4460 -2.02%
2009-06-16 0 17.80 17.80 17.88 16.98 17.94 8,771,322 153,134,551 17.459 8.658 8.658 8.697 8.259 8.726 18,032,286 8.4922 2.30%
2009-06-15 0 17.40 17.34 17.36 17.34 17.88 7,512,090 132,340,008 17.617 8.464 8.435 8.444 8.435 8.697 15,443,528 8.5693 -2.25%
2009-06-12 0 17.80 17.80 17.82 17.60 18.98 10,982,103 197,824,017 18.013 8.658 8.658 8.668 8.561 9.232 22,577,261 8.7621 -4.09%
2009-06-11 0 18.56 18.56 18.60 18.46 18.98 6,744,863 125,688,898 18.635 9.028 9.028 9.047 8.979 9.232 13,866,245 9.0644 -2.32%
2009-06-10 0 19.00 18.94 19.02 18.32 19.06 13,196,594 249,066,555 18.874 9.242 9.213 9.252 8.911 9.271 27,129,863 9.1805 4.51%
2009-06-09 0 18.18 17.98 18.18 17.40 18.30 9,875,309 177,589,376 17.983 8.843 8.746 8.843 8.464 8.902 20,301,888 8.7474 1.79%
2009-06-08 0 17.86 17.88 17.90 17.72 18.70 20,674,657 377,548,343 18.261 8.688 8.697 8.707 8.619 9.096 42,503,437 8.8828 -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 9.047 9.009 9.047 8.376 9.242 121,940,435 8.9413 3.79%
2009-06-04 0 17.92 17.90 17.92 17.22 17.96 15,977,355 281,180,015 17.599 8.717 8.707 8.717 8.376 8.736 32,846,615 8.5604 2.28%
2009-06-03 0 17.52 17.50 17.54 17.44 17.94 21,268,346 375,762,124 17.668 8.522 8.512 8.532 8.483 8.726 43,723,957 8.5940 -0.11%
2009-06-02 0 17.54 17.52 17.54 17.36 17.84 22,058,218 386,957,653 17.543 8.532 8.522 8.532 8.444 8.678 45,347,794 8.5331 0.11%
2009-06-01 0 17.52 17.52 17.58 16.64 17.76 39,761,833 683,296,933 17.185 8.522 8.522 8.551 8.094 8.639 81,743,294 8.3591 6.05%
2009-05-29 0 16.52 16.60 16.62 16.28 16.60 15,864,545 260,202,594 16.402 8.036 8.075 8.084 7.919 8.075 32,614,698 7.9781 1.35%
2009-05-27 0 16.38 16.36 16.40 16.10 16.42 9,745,408 158,990,334 16.314 7.929 7.919 7.938 7.793 7.948 20,133,165 7.8969 1.49%
2009-05-26 0 16.14 16.14 16.20 16.04 16.56 8,448,000 137,274,000 16.249 7.813 7.813 7.842 7.764 8.016 17,452,833 7.8654 -2.30%
2009-05-25 0 16.52 16.52 16.54 16.34 16.60 6,181,798 101,678,131 16.448 7.996 7.996 8.006 7.909 8.035 12,771,057 7.9616 0.12%
2009-05-22 0 16.50 16.50 16.52 15.94 16.66 22,627,073 368,818,291 16.300 7.987 7.987 7.996 7.716 8.064 46,745,564 7.8899 3.51%
2009-05-21 0 15.94 15.92 15.96 15.66 16.06 10,388,354 164,353,352 15.821 7.716 7.706 7.725 7.580 7.774 21,461,436 7.6581 1.27%
2009-05-20 0 15.74 15.74 15.80 15.68 16.04 12,659,386 200,108,794 15.807 7.619 7.619 7.648 7.590 7.764 26,153,190 7.6514 -0.51%
2009-05-19 0 15.82 15.82 15.84 15.70 16.04 9,516,501 150,616,650 15.827 7.658 7.658 7.667 7.600 7.764 19,660,263 7.6610 -0.13%
2009-05-18 0 15.84 15.80 15.84 15.60 15.94 9,936,161 156,616,540 15.762 7.667 7.648 7.667 7.551 7.716 20,527,244 7.6297 -0.50%
2009-05-15 0 15.92 15.92 16.00 15.90 16.28 3,847,049 61,754,957 16.053 7.706 7.706 7.745 7.696 7.880 7,947,669 7.7702 -0.62%
2009-05-14 0 16.02 16.00 16.10 15.70 16.18 3,578,271 56,972,536 15.922 7.754 7.745 7.793 7.600 7.832 7,392,397 7.7069 0.50%
2009-05-13 0 15.94 15.94 15.96 15.82 16.38 11,340,621 182,313,982 16.076 7.716 7.716 7.725 7.658 7.929 23,428,736 7.7816 -1.73%
2009-05-12 0 16.22 16.24 16.26 16.00 16.56 7,595,987 123,479,862 16.256 7.851 7.861 7.871 7.745 8.016 15,692,648 7.8686 -2.41%
2009-05-11 0 16.62 16.56 16.64 16.50 17.10 16,918,400 282,884,648 16.721 8.045 8.016 8.055 7.987 8.277 34,951,943 8.0935 1.22%
2009-05-08 0 16.42 16.42 16.44 15.90 16.50 13,976,806 227,916,212 16.307 7.948 7.948 7.958 7.696 7.987 28,874,865 7.8932 3.14%
2009-05-07 0 15.92 15.90 15.96 15.80 16.80 23,184,916 374,261,249 16.142 7.706 7.696 7.725 7.648 8.132 47,898,020 7.8137 -5.13%
2009-05-06 0 16.78 16.76 16.78 16.58 17.02 7,897,677 132,674,256 16.799 8.122 8.113 8.122 8.026 8.238 16,315,914 8.1316 -0.12%
2009-05-05 0 16.80 16.76 16.78 16.64 17.46 13,382,295 226,866,391 16.953 8.132 8.113 8.122 8.055 8.451 27,646,657 8.2059 -4.65%
2009-05-04 0 17.62 17.62 17.66 17.50 17.90 6,944,764 123,113,095 17.728 8.529 8.529 8.548 8.471 8.664 14,347,278 8.5809 0.69%
2009-04-30 0 17.50 17.48 17.50 16.70 17.50 6,512,477 112,205,685 17.229 8.471 8.461 8.471 8.084 8.471 13,454,211 8.3398 4.92%
2009-04-29 0 16.68 16.68 16.78 16.30 16.98 2,098,314 35,042,950 16.701 8.074 8.074 8.122 7.890 8.219 4,334,934 8.0838 1.96%
2009-04-28 0 16.36 16.30 16.36 16.30 17.00 3,163,148 52,565,666 16.618 7.919 7.890 7.919 7.890 8.229 6,534,789 8.0440 -2.73%
2009-04-27 0 16.82 16.80 16.82 16.80 17.66 4,256,084 72,633,006 17.066 8.142 8.132 8.142 8.132 8.548 8,792,699 8.2606 -2.89%
2009-04-24 0 17.32 17.26 17.34 16.76 17.38 5,002,974 85,785,075 17.147 8.384 8.355 8.393 8.113 8.413 10,335,709 8.2999 2.49%
2009-04-23 0 16.90 16.80 16.94 16.58 17.16 6,184,974 104,654,057 16.921 8.180 8.132 8.200 8.026 8.306 12,777,618 8.1904 2.55%
2009-04-22 0 16.48 16.48 16.50 16.20 17.12 4,343,672 72,242,862 16.632 7.977 7.977 7.987 7.842 8.287 8,973,648 8.0506 -0.24%
2009-04-21 0 16.52 16.60 16.64 15.82 16.64 4,900,507 80,231,401 16.372 7.996 8.035 8.055 7.658 8.055 10,124,021 7.9249 1.60%
2009-04-20 0 16.26 16.24 16.26 15.60 16.32 6,553,682 105,325,934 16.071 7.871 7.861 7.871 7.551 7.900 13,539,337 7.7793 3.96%
2009-04-17 0 15.64 15.58 15.72 15.56 16.68 10,237,020 165,610,089 16.178 7.571 7.541 7.609 7.532 8.074 21,148,793 7.8307 -4.40%
2009-04-16 0 16.36 16.34 16.36 16.30 16.68 5,902,952 97,095,271 16.449 7.919 7.909 7.919 7.890 8.074 12,194,985 7.9619 -0.12%
2009-04-15 0 16.38 16.36 16.38 16.16 17.08 6,704,680 110,542,030 16.487 7.929 7.919 7.929 7.822 8.268 13,851,286 7.9806 -3.65%
2009-04-14 0 17.00 16.98 17.00 16.82 17.80 7,660,061 130,719,419 17.065 8.229 8.219 8.229 8.142 8.616 15,825,020 8.2603 1.07%
2009-04-09 0 16.82 16.78 16.82 16.40 17.00 4,730,189 78,357,102 16.565 8.142 8.122 8.142 7.938 8.229 9,772,159 8.0184 1.94%
2009-04-08 0 16.50 16.24 16.58 16.04 17.18 6,681,778 109,225,517 16.347 7.987 7.861 8.026 7.764 8.316 13,803,972 7.9126 0.61%
2009-04-07 0 16.40 16.46 16.56 16.14 16.68 4,924,574 80,845,908 16.417 7.938 7.967 8.016 7.813 8.074 10,173,741 7.9465 -1.56%
2009-04-06 0 16.66 16.62 16.78 16.50 17.60 5,834,700 100,603,070 17.242 8.064 8.045 8.122 7.987 8.519 12,053,983 8.3460 -3.03%
2009-04-03 0 17.18 17.06 17.18 17.00 17.50 5,373,393 93,211,757 17.347 8.316 8.258 8.316 8.229 8.471 11,100,962 8.3967 0.94%
2009-04-02 0 17.02 17.02 17.32 16.84 17.80 15,140,185 258,922,734 17.102 8.238 8.238 8.384 8.151 8.616 31,278,305 8.2780 4.80%
2009-04-01 0 16.24 16.20 16.30 15.92 16.80 5,549,850 89,918,442 16.202 7.861 7.842 7.890 7.706 8.132 11,465,507 7.8425 0.00%
2009-03-31 0 16.24 16.20 16.24 15.80 16.40 6,652,323 107,730,654 16.194 7.861 7.842 7.861 7.648 7.938 13,743,121 7.8389 2.78%
2009-03-30 0 15.80 15.78 15.80 15.50 16.00 5,490,704 86,989,629 15.843 7.648 7.638 7.648 7.503 7.745 11,343,317 7.6688 0.25%
2009-03-27 0 15.76 15.72 15.76 15.44 15.96 5,942,985 93,277,277 15.695 7.629 7.609 7.629 7.474 7.725 12,277,690 7.5973 1.68%
2009-03-26 0 15.50 15.44 15.50 15.00 15.58 8,649,878 132,366,916 15.303 7.503 7.474 7.503 7.261 7.541 17,869,895 7.4073 1.44%
2009-03-25 0 15.28 15.18 15.30 15.18 16.26 5,704,606 88,295,246 15.478 7.396 7.348 7.406 7.348 7.871 11,785,220 7.4920 -3.78%
2009-03-24 0 15.88 15.84 15.86 15.84 16.90 5,837,043 94,334,004 16.161 7.687 7.667 7.677 7.667 8.180 12,058,823 7.8228 0.51%
2009-03-23 0 15.80 15.80 15.82 15.48 16.16 8,196,011 129,882,211 15.847 7.648 7.648 7.658 7.493 7.822 16,932,246 7.6707 1.54%
2009-03-20 0 15.56 15.50 15.56 15.36 16.38 6,159,006 95,905,817 15.572 7.532 7.503 7.532 7.435 7.929 12,723,971 7.5374 -4.31%
2009-03-19 0 16.26 16.20 16.26 16.00 16.40 6,163,535 99,473,103 16.139 7.871 7.842 7.871 7.745 7.938 12,733,327 7.8120 2.26%
2009-03-18 0 15.90 15.88 15.90 15.74 16.30 8,600,308 136,923,298 15.921 7.696 7.687 7.696 7.619 7.890 17,767,488 7.7064 2.71%
2009-03-17 0 15.48 15.48 15.50 15.04 15.56 7,519,913 115,684,653 15.384 7.493 7.493 7.503 7.280 7.532 15,535,486 7.4465 0.78%
2009-03-16 0 15.36 15.22 15.36 14.96 15.50 5,896,882 89,204,619 15.127 7.435 7.367 7.435 7.241 7.503 12,182,445 7.3224 4.77%
2009-03-13 0 14.66 14.64 14.66 14.40 14.82 6,278,854 91,936,439 14.642 7.096 7.086 7.096 6.970 7.174 12,971,566 7.0875 3.24%
2009-03-12 0 14.20 14.20 14.28 13.96 14.28 6,536,081 92,094,914 14.090 6.873 6.873 6.912 6.757 6.912 13,502,975 6.8203 -0.70%
2009-03-11 0 14.30 14.22 14.30 14.00 14.34 6,338,080 89,880,422 14.181 6.922 6.883 6.922 6.777 6.941 13,093,922 6.8643 6.56%
2009-03-10 0 13.42 13.40 13.42 13.36 13.66 10,097,827 135,481,061 13.417 6.496 6.486 6.496 6.467 6.612 20,861,232 6.4944 -2.75%
2009-03-09 0 13.80 13.74 13.80 13.64 14.10 8,443,815 116,443,104 13.790 6.680 6.651 6.680 6.602 6.825 17,444,187 6.6752 -4.30%
2009-03-06 0 14.42 14.42 14.44 14.04 14.78 4,978,402 71,554,449 14.373 6.980 6.980 6.990 6.796 7.154 10,284,945 6.9572 -0.14%
2009-03-05 0 14.44 14.42 14.44 14.28 14.80 4,279,800 62,409,207 14.582 6.990 6.980 6.990 6.912 7.164 8,841,694 7.0585 -0.14%
2009-03-04 0 14.46 14.46 14.50 14.02 14.58 6,164,862 89,021,014 14.440 6.999 6.999 7.019 6.786 7.057 12,736,069 6.9897 -0.28%
2009-03-03 0 14.50 14.50 14.58 13.80 14.60 5,575,716 80,081,853 14.363 7.019 7.019 7.057 6.680 7.067 11,518,944 6.9522 2.11%
2009-03-02 0 14.20 14.20 14.26 13.80 14.46 2,169,739 30,578,873 14.093 6.873 6.873 6.903 6.680 6.999 4,482,492 6.8218 -2.74%
2009-02-27 0 14.60 14.60 14.70 14.50 14.80 7,203,587 105,311,955 14.619 7.067 7.067 7.115 7.019 7.164 14,881,984 7.0765 0.55%
2009-02-26 0 14.52 14.52 14.60 14.42 15.00 1,935,639 28,357,098 14.650 7.028 7.028 7.067 6.980 7.261 3,998,862 7.0913 -1.89%
2009-02-25 0 14.80 14.68 14.80 14.42 14.84 2,305,666 33,845,908 14.679 7.164 7.106 7.164 6.980 7.183 4,763,305 7.1056 2.64%
2009-02-24 0 14.42 14.42 14.46 14.00 14.48 4,628,467 66,900,522 14.454 6.980 6.980 6.999 6.777 7.009 9,562,010 6.9965 -0.83%
2009-02-23 0 14.54 14.54 14.66 14.20 14.68 2,417,086 35,025,045 14.491 7.038 7.038 7.096 6.873 7.106 4,993,489 7.0141 2.39%
2009-02-20 0 14.20 14.18 14.20 14.16 14.70 3,816,771 54,606,888 14.307 6.873 6.864 6.873 6.854 7.115 7,885,117 6.9253 -5.96%
2009-02-19 0 15.10 15.00 15.10 14.08 15.10 6,294,561 93,194,912 14.806 7.309 7.261 7.309 6.815 7.309 13,004,015 7.1666 7.24%
2009-02-18 0 14.08 14.08 14.10 13.40 14.10 4,209,240 58,606,464 13.923 6.815 6.815 6.825 6.486 6.825 8,695,924 6.7395 3.83%
2009-02-17 0 13.56 13.56 13.60 13.54 13.98 8,509,000 116,753,371 13.721 6.564 6.564 6.583 6.554 6.767 17,578,854 6.6417 -4.78%
2009-02-16 0 14.24 14.22 14.24 14.04 14.46 6,745,930 95,938,079 14.222 6.893 6.883 6.893 6.796 6.999 13,936,505 6.8839 -3.39%
2009-02-13 0 14.74 14.70 14.74 14.48 15.00 8,407,335 123,878,765 14.735 7.135 7.115 7.135 7.009 7.261 17,368,823 7.1322 -0.27%
2009-02-12 0 14.78 14.78 14.88 14.72 15.50 6,217,488 93,174,761 14.986 7.154 7.154 7.203 7.125 7.503 12,844,789 7.2539 -1.34%
2009-02-11 0 14.98 14.98 15.00 14.62 15.04 4,615,906 68,204,987 14.776 7.251 7.251 7.261 7.077 7.280 9,536,060 7.1523 -2.47%
2009-02-10 0 15.36 15.28 15.36 15.06 15.50 3,724,608 56,930,387 15.285 7.435 7.396 7.435 7.290 7.503 7,694,716 7.3986 2.40%
2009-02-09 0 15.00 14.96 15.00 14.82 15.44 5,619,289 84,312,431 15.004 7.261 7.241 7.261 7.174 7.474 11,608,962 7.2627 -2.34%
2009-02-06 0 15.36 15.20 15.36 14.90 16.10 12,803,325 197,943,581 15.460 7.435 7.358 7.435 7.212 7.793 26,450,556 7.4835 -4.00%
2009-02-05 0 16.00 15.86 16.00 15.12 16.24 13,451,992 212,756,276 15.816 7.745 7.677 7.745 7.319 7.861 27,790,645 7.6557 3.49%
2009-02-04 0 15.46 15.46 15.50 14.84 15.68 11,339,712 174,901,660 15.424 7.483 7.483 7.503 7.183 7.590 23,426,859 7.4659 5.17%
2009-02-03 0 14.70 14.70 14.72 14.46 14.90 7,305,109 107,219,448 14.677 7.115 7.115 7.125 6.999 7.212 15,091,720 7.1045 1.66%
2009-02-02 0 14.46 14.46 14.50 14.30 14.80 6,217,368 90,097,704 14.491 6.999 6.999 7.019 6.922 7.164 12,844,541 7.0145 -0.28%
2009-01-30 0 14.50 14.50 14.60 14.02 14.90 10,525,559 152,912,027 14.528 7.019 7.019 7.067 6.786 7.212 21,744,889 7.0321 4.17%
2009-01-29 0 13.92 13.76 13.92 13.60 14.12 4,934,936 68,569,434 13.895 6.738 6.660 6.738 6.583 6.835 10,195,148 6.7257 7.08%
2009-01-23 0 13.00 12.98 13.00 12.88 13.54 15,990,867 212,126,753 13.266 6.293 6.283 6.293 6.235 6.554 33,035,740 6.4211 -2.99%
2009-01-22 0 13.40 13.40 13.60 13.10 13.76 12,483,953 168,914,990 13.531 6.486 6.486 6.583 6.341 6.660 25,790,761 6.5494 3.08%
2009-01-21 0 13.00 12.98 13.00 12.96 13.70 10,298,800 135,229,712 13.131 6.293 6.283 6.293 6.273 6.631 21,276,425 6.3558 -2.84%
2009-01-20 0 13.38 13.38 13.46 13.26 13.78 5,368,000 71,913,960 13.397 6.477 6.477 6.515 6.418 6.670 11,089,821 6.4847 -3.46%
2009-01-19 0 13.86 13.86 13.88 13.58 13.98 6,054,005 83,521,925 13.796 6.709 6.709 6.719 6.573 6.767 12,507,048 6.6780 3.43%
2009-01-16 0 13.40 13.40 13.48 13.36 13.90 9,907,536 134,145,683 13.540 6.486 6.486 6.525 6.467 6.728 20,468,107 6.5539 -2.76%
2009-01-15 0 13.78 13.76 13.78 13.66 14.36 8,458,433 116,974,784 13.829 6.670 6.660 6.670 6.612 6.951 17,474,387 6.6941 -4.04%
2009-01-14 0 14.36 14.30 14.36 14.12 14.40 5,522,613 78,538,507 14.221 6.951 6.922 6.951 6.835 6.970 11,409,238 6.8838 1.56%
2009-01-13 0 14.14 14.14 14.16 13.80 14.28 9,912,466 138,756,170 13.998 6.844 6.844 6.854 6.680 6.912 20,478,292 6.7758 2.17%
2009-01-12 0 13.84 13.84 13.86 13.66 14.10 7,401,165 103,277,790 13.954 6.699 6.699 6.709 6.612 6.825 15,290,163 6.7545 -1.56%
2009-01-09 0 14.06 13.92 14.06 13.86 14.54 13,291,084 188,402,434 14.175 6.806 6.738 6.806 6.709 7.038 27,458,223 6.8614 1.88%
2009-01-08 0 13.80 13.76 13.80 13.46 13.90 7,787,954 106,496,486 13.675 6.680 6.660 6.680 6.515 6.728 16,089,235 6.6191 0.29%
2009-01-07 0 13.76 13.76 13.86 13.64 14.78 16,580,154 233,853,707 14.104 6.660 6.660 6.709 6.602 7.154 34,253,156 6.8272 -3.78%
2009-01-06 0 14.30 14.30 14.40 14.18 14.70 12,963,698 186,722,337 14.404 6.922 6.922 6.970 6.864 7.115 26,781,872 6.9720 -3.12%
2009-01-05 0 14.76 14.76 14.78 14.68 15.20 7,470,580 110,858,761 14.839 7.145 7.145 7.154 7.106 7.358 15,433,568 7.1830 -2.38%
2009-01-02 0 15.12 15.02 15.12 14.70 15.16 2,784,637 41,589,224 14.935 7.319 7.270 7.319 7.115 7.338 5,752,818 7.2294 1.48%
2008-12-31 0 14.90 14.70 14.92 14.60 14.98 2,491,705 36,718,582 14.736 7.212 7.115 7.222 7.067 7.251 5,147,646 7.1331 1.92%
2008-12-30 0 14.62 14.54 14.62 14.40 14.74 1,485,027 21,622,114 14.560 7.077 7.038 7.077 6.970 7.135 3,067,937 7.0478 -0.81%
2008-12-29 0 14.74 14.68 14.80 13.90 14.88 3,562,073 52,222,740 14.661 7.135 7.106 7.164 6.728 7.203 7,358,933 7.0965 0.96%
2008-12-24 0 14.60 14.56 14.60 14.30 14.70 5,977,321 87,077,462 14.568 7.067 7.048 7.067 6.922 7.115 12,348,625 7.0516 -0.68%
2008-12-23 0 14.70 14.70 14.74 14.50 15.00 2,423,014 35,719,535 14.742 7.115 7.115 7.135 7.019 7.261 5,005,736 7.1357 -2.52%
2008-12-22 0 15.08 15.08 15.10 14.96 15.54 6,290,613 95,516,834 15.184 7.299 7.299 7.309 7.241 7.522 12,995,859 7.3498 0.13%
2008-12-19 0 15.06 15.06 15.16 14.80 15.36 7,894,868 119,151,968 15.092 7.290 7.290 7.338 7.164 7.435 16,310,110 7.3054 0.40%
2008-12-18 0 15.00 14.98 15.00 14.52 15.04 14,999,166 222,626,510 14.843 7.261 7.251 7.261 7.028 7.280 30,986,972 7.1845 1.35%
2008-12-17 0 14.80 14.70 14.80 13.40 14.92 25,246,932 360,470,716 14.278 7.164 7.115 7.164 6.486 7.222 52,157,965 6.9111 11.28%
2008-12-16 0 13.30 13.22 13.30 12.74 13.36 13,763,538 180,163,833 13.090 6.438 6.399 6.438 6.167 6.467 28,434,272 6.3362 -0.60%
2008-12-15 0 13.38 13.38 13.40 13.36 14.18 15,429,271 212,983,265 13.804 6.477 6.477 6.486 6.467 6.864 31,875,532 6.6817 -3.46%
2008-12-12 0 13.86 13.82 13.86 13.76 14.66 8,583,206 123,410,129 14.378 6.709 6.690 6.709 6.660 7.096 17,732,157 6.9597 -5.07%
2008-12-11 0 14.60 14.54 14.60 14.52 15.38 9,044,151 133,652,331 14.778 7.067 7.038 7.067 7.028 7.445 18,684,429 7.1531 -4.70%
2008-12-10 0 15.32 15.32 15.34 14.30 15.38 12,555,628 187,929,681 14.968 7.416 7.416 7.425 6.922 7.445 25,938,835 7.2451 6.54%
2008-12-09 0 14.38 14.36 14.38 14.10 15.36 15,367,071 226,370,164 14.731 6.961 6.951 6.961 6.825 7.435 31,747,032 7.1304 -1.91%
2008-12-08 0 14.66 14.56 14.66 14.30 14.84 9,811,342 142,776,242 14.552 7.096 7.048 7.096 6.922 7.183 20,269,379 7.0439 3.82%
2008-12-05 0 14.12 14.12 14.20 13.80 14.38 10,466,251 147,538,596 14.097 6.835 6.835 6.873 6.680 6.961 21,622,364 6.8234 -1.12%
2008-12-04 0 14.28 14.28 14.30 13.96 15.02 10,032,992 144,624,186 14.415 6.912 6.912 6.922 6.757 7.270 20,727,289 6.9775 -2.46%
2008-12-03 0 14.64 14.54 14.64 14.26 15.00 23,801,909 346,001,117 14.537 7.086 7.038 7.086 6.903 7.261 49,172,673 7.0365 5.48%
2008-12-02 0 13.88 13.88 13.90 13.58 14.22 15,166,027 212,131,489 13.987 6.719 6.719 6.728 6.573 6.883 31,331,692 6.7705 -4.93%
2008-12-01 0 14.60 14.60 14.64 14.50 17.04 18,799,349 288,605,309 15.352 7.067 7.067 7.086 7.019 8.248 38,837,820 7.4310 -5.81%
2008-11-28 0 15.50 15.50 15.60 15.50 16.32 10,111,000 160,494,568 15.873 7.503 7.503 7.551 7.503 7.900 20,888,446 7.6834 -3.85%
2008-11-27 0 16.12 16.00 16.12 15.50 16.86 27,066,211 435,525,697 16.091 7.803 7.745 7.803 7.503 8.161 55,916,437 7.7889 8.19%
2008-11-26 0 14.90 14.90 14.94 14.10 14.94 11,520,209 168,251,955 14.605 7.212 7.212 7.232 6.825 7.232 23,799,750 7.0695 3.91%
2008-11-25 0 14.34 14.34 14.80 13.28 14.34 14,695,862 200,684,768 13.656 6.941 6.941 7.164 6.428 6.941 30,360,372 6.6101 7.17%
2008-11-24 0 13.38 13.10 13.38 12.32 13.42 7,990,907 104,526,820 13.081 6.477 6.341 6.477 5.963 6.496 16,508,519 6.3317 6.87%
2008-11-21 0 12.52 12.52 12.62 12.22 13.30 9,476,065 121,747,505 12.848 6.060 6.060 6.109 5.915 6.438 19,576,726 6.2190 -4.43%
2008-11-20 0 13.10 13.10 13.20 13.00 14.38 12,662,546 173,803,861 13.726 6.341 6.341 6.389 6.293 6.961 26,159,718 6.6439 -9.41%
2008-11-19 0 14.46 14.46 14.52 13.90 14.70 14,756,233 213,121,783 14.443 6.999 6.999 7.028 6.728 7.115 30,485,094 6.9910 4.93%
2008-11-18 0 13.78 13.70 13.78 12.98 14.00 14,563,116 194,408,510 13.349 6.670 6.631 6.670 6.283 6.777 30,086,131 6.4617 2.23%
2008-11-17 0 13.48 13.36 13.48 12.22 13.48 25,277,468 321,964,317 12.737 6.525 6.467 6.525 5.915 6.525 52,221,050 6.1654 7.32%
2008-11-14 0 12.56 12.48 12.56 12.24 12.88 21,241,232 264,029,073 12.430 6.080 6.041 6.080 5.925 6.235 43,882,537 6.0167 2.11%
2008-11-13 0 12.30 12.30 12.34 11.64 12.44 12,270,736 149,654,762 12.196 5.954 5.954 5.973 5.634 6.022 25,350,273 5.9035 0.65%
2008-11-12 0 12.22 12.22 12.28 11.98 13.28 8,686,755 108,271,599 12.464 5.915 5.915 5.944 5.799 6.428 17,946,080 6.0332 -6.00%
2008-11-11 0 13.00 12.96 13.00 13.00 13.98 7,737,273 104,805,296 13.546 6.293 6.273 6.293 6.293 6.767 15,984,533 6.5567 -5.80%
2008-11-10 0 13.80 13.80 13.90 13.10 14.24 8,240,725 114,372,130 13.879 6.680 6.680 6.728 6.341 6.893 17,024,621 6.7180 7.81%
2008-11-07 0 12.80 12.80 12.84 12.50 12.90 10,752,632 137,523,760 12.790 6.196 6.196 6.215 6.051 6.244 22,214,002 6.1909 -4.19%
2008-11-06 0 13.36 13.36 13.38 13.30 14.82 7,653,303 106,226,074 13.880 6.467 6.467 6.477 6.438 7.174 15,811,058 6.7185 -12.22%
2008-11-05 0 15.22 15.22 15.24 14.38 15.60 6,641,852 100,857,809 15.185 7.367 7.367 7.377 6.961 7.551 13,721,488 7.3504 7.18%
2008-11-04 0 14.20 14.14 14.20 13.70 14.40 3,923,397 55,049,332 14.031 6.873 6.844 6.873 6.631 6.970 8,105,397 6.7917 0.71%
2008-11-03 0 14.10 14.06 14.10 13.56 14.70 8,582,461 120,601,985 14.052 6.825 6.806 6.825 6.564 7.115 17,730,618 6.8019 -1.95%
2008-10-31 0 14.38 13.88 14.38 12.32 14.38 9,062,453 120,498,059 13.296 6.961 6.719 6.961 5.963 6.961 18,722,240 6.4361 8.77%
2008-10-30 0 13.22 13.22 13.40 13.20 13.68 9,775,744 130,874,041 13.388 6.399 6.399 6.486 6.389 6.622 20,195,837 6.4802 2.16%
2008-10-29 0 12.94 12.50 12.94 12.00 13.00 11,358,034 142,147,038 12.515 6.264 6.051 6.264 5.809 6.293 23,464,710 6.0579 7.83%
2008-10-28 0 12.00 11.98 12.00 10.74 17.50 16,773,109 193,709,861 11.549 5.809 5.799 5.809 5.199 8.471 34,651,784 5.5902 2.56%
2008-10-27 0 11.70 11.54 11.70 9.960 12.90 9,873,930 110,488,102 11.190 5.663 5.586 5.663 4.821 6.244 20,398,680 5.4164 -10.00%
2008-10-24 0 13.00 12.96 13.00 12.24 13.66 10,531,607 138,608,860 13.161 6.293 6.273 6.293 5.925 6.612 21,757,384 6.3707 0.00%
2008-10-23 0 13.00 13.00 13.02 12.62 13.12 16,778,174 217,806,995 12.982 6.293 6.293 6.302 6.109 6.351 34,662,248 6.2837 -7.14%
2008-10-22 0 14.00 14.00 14.06 13.94 16.02 13,560,407 198,071,150 14.607 6.777 6.777 6.806 6.748 7.754 28,014,621 7.0703 -12.61%
2008-10-21 0 16.02 16.00 16.02 16.00 17.30 7,286,545 121,290,540 16.646 7.754 7.745 7.754 7.745 8.374 15,053,368 8.0574 0.13%
2008-10-20 0 16.00 16.00 16.10 15.70 16.94 7,847,450 127,930,650 16.302 7.745 7.745 7.793 7.600 8.200 16,212,149 7.8910 1.65%
2008-10-17 0 15.74 15.74 16.00 15.74 17.00 5,801,223 96,254,977 16.592 7.619 7.619 7.745 7.619 8.229 11,984,822 8.0314 -5.07%
2008-10-16 0 16.58 16.30 16.58 15.12 16.58 11,165,356 178,270,334 15.966 8.026 7.890 8.026 7.319 8.026 23,066,654 7.7285 -2.47%
2008-10-15 0 17.00 16.90 17.00 16.06 17.10 6,746,000 112,671,010 16.702 8.229 8.180 8.229 7.774 8.277 13,936,649 8.0845 -2.86%
2008-10-14 0 17.50 17.10 17.50 17.00 17.90 10,458,366 183,277,546 17.525 8.471 8.277 8.471 8.229 8.664 21,606,074 8.4827 8.70%
2008-10-13 0 16.10 16.10 16.20 13.60 16.50 11,061,927 169,119,207 15.288 7.793 7.793 7.842 6.583 7.987 22,852,979 7.4003 14.51%
2008-10-10 0 14.06 14.06 14.40 13.00 14.40 15,159,334 208,247,263 13.737 6.806 6.806 6.970 6.293 6.970 31,317,865 6.6495 -1.95%
2008-10-09 0 14.34 14.34 14.48 10.10 14.48 16,772,134 226,434,377 13.501 6.941 6.941 7.009 4.889 7.009 34,649,770 6.5349 13.09%
2008-10-08 0 12.68 12.60 12.68 12.28 13.30 16,798,110 213,768,535 12.726 6.138 6.099 6.138 5.944 6.438 34,703,434 6.1599 -8.38%
2008-10-06 0 13.84 13.80 13.84 13.64 15.30 17,781,033 253,561,621 14.260 6.699 6.680 6.699 6.602 7.406 36,734,067 6.9026 -11.85%
2008-10-03 0 15.70 15.66 15.70 15.40 15.88 15,226,053 237,957,659 15.628 7.600 7.580 7.600 7.454 7.687 31,455,701 7.5648 -2.48%
2008-10-02 0 16.10 16.10 16.12 16.00 16.58 22,221,117 359,983,469 16.200 7.793 7.793 7.803 7.745 8.026 45,906,895 7.8416 -2.90%
2008-09-30 0 16.58 16.48 16.58 14.82 16.90 10,692,975 175,226,247 16.387 8.026 7.977 8.026 7.174 8.180 22,090,756 7.9321 -1.31%
2008-09-29 0 16.80 16.80 16.92 16.80 17.48 6,743,608 114,806,457 17.025 8.132 8.132 8.190 8.132 8.461 13,931,707 8.2407 -4.65%
2008-09-26 0 17.62 17.56 17.62 16.60 17.92 5,126,966 89,697,383 17.495 8.529 8.500 8.529 8.035 8.674 10,591,866 8.4685 -0.11%
2008-09-25 0 17.64 17.64 17.66 17.00 17.90 5,584,799 98,497,117 17.637 8.539 8.539 8.548 8.229 8.664 11,537,709 8.5370 3.64%
2008-09-24 0 17.02 17.02 17.08 16.84 18.00 9,906,412 169,824,889 17.143 8.238 8.238 8.268 8.151 8.713 20,465,785 8.2980 -5.44%
2008-09-23 0 18.00 18.00 18.02 17.78 19.50 10,258,715 188,424,954 18.367 8.713 8.713 8.723 8.606 9.439 21,193,613 8.8906 -8.72%
2008-09-22 0 19.72 19.72 19.80 18.94 20.00 7,524,274 146,696,950 19.497 9.545 9.545 9.584 9.168 9.681 15,544,496 9.4372 5.01%
2008-09-19 0 18.78 18.60 18.78 17.88 20.00 7,863,711 146,923,773 18.684 9.090 9.003 9.090 8.655 9.681 16,245,743 9.0438 8.18%
2008-09-18 0 17.36 17.36 17.48 14.84 17.70 24,564,600 423,762,861 17.251 8.403 8.403 8.461 7.183 8.568 50,748,327 8.3503 -3.72%
2008-09-17 0 18.08 18.00 18.08 17.20 18.26 13,876,620 247,260,376 17.819 8.727 8.689 8.727 8.303 8.814 28,747,390 8.6011 4.51%
2008-09-16 0 17.30 17.00 17.30 17.30 19.42 18,576,234 339,654,082 18.284 8.351 8.206 8.351 8.351 9.374 38,483,309 8.8260 -10.18%
2008-09-12 0 19.26 19.26 19.28 18.60 19.30 11,988,838 228,328,012 19.045 9.297 9.297 9.307 8.978 9.316 24,836,582 9.1932 2.56%
2008-09-11 0 18.78 18.64 18.78 18.58 19.92 12,138,767 230,615,052 18.998 9.065 8.998 9.065 8.969 9.616 25,147,181 9.1706 -3.00%
2008-09-10 0 19.36 19.36 19.44 18.00 20.10 9,448,622 185,790,005 19.663 9.345 9.345 9.384 8.689 9.702 19,574,163 9.4916 2.00%
2008-09-09 0 18.98 18.94 18.98 18.88 19.40 6,479,445 123,477,845 19.057 9.162 9.143 9.162 9.114 9.365 13,423,091 9.1989 -0.73%
2008-09-08 0 19.12 19.10 19.12 18.90 19.26 5,703,506 108,960,350 19.104 9.229 9.220 9.229 9.123 9.297 11,815,623 9.2217 2.69%
2008-09-05 0 18.62 18.54 18.62 18.02 19.00 7,492,343 139,959,225 18.680 8.988 8.949 8.988 8.698 9.171 15,521,453 9.0171 -0.96%
2008-09-04 0 18.80 18.80 18.82 18.40 19.20 4,335,804 81,137,594 18.713 9.075 9.075 9.085 8.882 9.268 8,982,234 9.0331 1.62%
2008-09-03 0 18.50 18.46 18.50 18.20 18.86 6,719,193 125,023,492 18.607 8.930 8.911 8.930 8.785 9.104 13,919,763 8.9817 0.22%
2008-09-02 0 18.46 18.46 18.48 18.22 18.72 14,348,000 265,157,290 18.480 8.911 8.911 8.920 8.795 9.036 29,723,921 8.9207 -3.55%
2008-09-01 0 19.14 19.12 19.14 19.00 20.30 3,923,071 77,795,108 19.830 9.239 9.229 9.239 9.171 9.799 8,127,199 9.5722 -1.34%
2008-08-29 0 19.40 19.40 19.42 19.02 20.05 6,427,099 126,888,139 19.743 9.365 9.365 9.374 9.181 9.678 13,314,649 9.5300 3.52%
2008-08-28 0 18.74 18.74 18.98 18.50 19.50 6,154,377 117,497,306 19.092 9.046 9.046 9.162 8.930 9.413 12,749,667 9.2157 -1.06%
2008-08-27 0 18.94 18.94 18.96 18.46 19.48 4,205,750 80,205,736 19.071 9.143 9.143 9.152 8.911 9.403 8,712,809 9.2055 2.60%
2008-08-26 0 18.46 18.46 18.48 18.00 18.60 2,951,102 54,576,323 18.494 8.911 8.911 8.920 8.689 8.978 6,113,627 8.9270 -0.65%
2008-08-25 0 18.58 18.58 18.60 18.44 19.20 6,079,397 113,992,578 18.751 8.969 8.969 8.978 8.901 9.268 12,594,335 9.0511 -2.11%
2008-08-21 0 18.98 18.96 18.98 18.80 19.16 5,106,548 96,685,980 18.934 9.162 9.152 9.162 9.075 9.249 10,578,940 9.1395 0.42%
2008-08-20 0 18.90 18.88 18.90 17.60 19.12 11,728,007 217,269,096 18.526 9.123 9.114 9.123 8.496 9.229 24,296,233 8.9425 -1.77%
2008-08-19 0 19.24 19.24 19.26 18.98 19.88 13,704,002 266,430,083 19.442 9.287 9.287 9.297 9.162 9.596 28,389,788 9.3847 1.80%
2008-08-18 0 18.90 18.90 18.92 18.42 19.22 4,330,845 81,122,286 18.731 9.123 9.123 9.133 8.891 9.278 8,971,961 9.0418 2.72%
2008-08-15 0 18.40 18.40 18.42 18.10 18.70 2,928,787 54,010,808 18.441 8.882 8.882 8.891 8.737 9.027 6,067,398 8.9018 2.68%
2008-08-14 0 17.92 17.92 17.94 17.90 18.68 9,251,716 166,657,783 18.014 8.650 8.650 8.660 8.640 9.017 19,166,244 8.6954 -2.82%
2008-08-13 0 18.44 18.44 18.46 18.00 18.68 7,797,205 143,976,169 18.465 8.901 8.901 8.911 8.689 9.017 16,153,018 8.9133 -0.22%
2008-08-12 0 18.48 18.44 18.48 18.08 18.92 15,438,161 283,791,408 18.383 8.920 8.901 8.920 8.727 9.133 31,982,344 8.8734 -0.43%
2008-08-11 0 18.56 18.54 18.56 17.04 18.92 13,977,032 255,827,526 18.303 8.959 8.949 8.959 8.225 9.133 28,955,408 8.8352 8.54%
2008-08-08 0 17.10 17.08 17.10 16.22 17.52 14,346,053 243,960,885 17.005 8.254 8.245 8.254 7.830 8.457 29,719,887 8.2087 4.52%
2008-08-07 0 16.36 16.36 16.38 16.22 16.56 9,439,768 154,682,844 16.386 7.897 7.897 7.907 7.830 7.994 19,555,821 7.9098 -0.24%
2008-08-05 0 16.40 16.40 16.42 15.84 16.52 4,821,710 78,487,894 16.278 7.916 7.916 7.926 7.646 7.974 9,988,857 7.8575 -1.09%
2008-08-04 0 16.58 16.50 16.58 16.24 17.16 6,690,518 110,786,784 16.559 8.003 7.965 8.003 7.839 8.283 13,860,359 7.9931 -3.49%
2008-08-01 0 17.18 17.18 17.20 17.08 17.50 6,179,517 106,291,180 17.201 8.293 8.293 8.303 8.245 8.447 12,801,748 8.3029 -1.72%
2008-07-31 0 17.48 17.48 17.50 17.32 18.04 6,051,961 105,914,212 17.501 8.438 8.438 8.447 8.361 8.708 12,537,497 8.4478 -2.02%
2008-07-30 0 17.84 17.84 17.90 17.54 18.10 3,880,050 69,538,714 17.922 8.612 8.612 8.640 8.467 8.737 8,038,075 8.6512 0.34%
2008-07-29 0 17.78 17.76 17.78 17.70 18.62 5,561,443 99,314,576 17.858 8.583 8.573 8.583 8.544 8.988 11,521,319 8.6201 -4.51%
2008-07-28 0 18.62 18.62 18.64 18.44 18.76 1,603,872 29,795,224 18.577 8.988 8.988 8.998 8.901 9.056 3,322,649 8.9673 -0.11%
2008-07-25 0 18.64 18.62 18.64 18.60 19.30 4,131,354 77,563,768 18.774 8.998 8.988 8.998 8.978 9.316 8,558,687 9.0626 -3.42%
2008-07-24 0 19.30 19.20 19.30 18.36 19.80 8,624,618 164,444,684 19.067 9.316 9.268 9.316 8.863 9.558 17,867,122 9.2038 5.23%
2008-07-23 0 18.34 18.34 18.40 18.34 19.14 13,040,617 244,965,672 18.785 8.853 8.853 8.882 8.853 9.239 27,015,491 9.0676 -2.13%
2008-07-22 0 18.74 18.72 18.74 18.10 18.80 6,952,000 128,923,160 18.545 9.046 9.036 9.046 8.737 9.075 14,402,056 8.9517 1.85%
2008-07-21 0 18.40 18.40 18.42 17.76 18.56 4,323,948 79,148,963 18.305 8.882 8.882 8.891 8.573 8.959 8,957,673 8.8359 5.75%
2008-07-18 0 17.40 17.40 17.42 17.00 18.16 5,521,215 96,372,652 17.455 8.399 8.399 8.409 8.206 8.766 11,437,981 8.4257 2.35%
2008-07-17 0 17.00 17.00 17.02 16.96 17.46 7,341,540 125,769,958 17.131 8.206 8.206 8.216 8.187 8.428 15,209,043 8.2694 1.80%
2008-07-16 0 16.70 16.70 16.72 16.34 17.26 4,664,774 77,692,527 16.655 8.061 8.061 8.071 7.887 8.332 9,663,742 8.0396 -1.18%
2008-07-15 0 16.90 16.90 16.94 16.90 17.80 5,460,051 92,864,331 17.008 8.158 8.158 8.177 8.158 8.592 11,311,272 8.2099 -5.59%
2008-07-14 0 17.90 17.88 17.90 17.24 18.14 3,149,272 56,199,783 17.845 8.640 8.631 8.640 8.322 8.756 6,524,164 8.6141 0.56%
2008-07-11 0 17.80 17.78 17.80 17.44 18.00 3,021,377 53,474,658 17.699 8.592 8.583 8.592 8.418 8.689 6,259,212 8.5434 -1.11%
2008-07-10 0 18.00 17.96 18.00 16.86 18.08 6,023,294 105,468,340 17.510 8.689 8.669 8.689 8.138 8.727 12,478,109 8.4523 2.51%
2008-07-09 0 17.56 17.50 17.58 16.70 18.34 5,974,433 104,637,695 17.514 8.476 8.447 8.486 8.061 8.853 12,376,887 8.4543 -0.79%
2008-07-08 0 17.70 17.60 17.70 17.20 18.00 12,749,292 223,657,054 17.543 8.544 8.496 8.544 8.303 8.689 26,411,970 8.4680 -2.64%
2008-07-07 0 18.18 18.18 18.20 18.00 18.20 3,506,900 63,414,240 18.083 8.776 8.776 8.785 8.689 8.785 7,265,042 8.7287 0.11%
2008-07-04 0 18.16 18.14 18.16 17.94 18.28 2,816,094 51,186,134 18.176 8.766 8.756 8.766 8.660 8.824 5,833,939 8.7739 -0.22%
2008-07-03 0 18.20 18.20 18.22 18.00 19.00 7,901,649 146,682,438 18.564 8.785 8.785 8.795 8.689 9.171 16,369,389 8.9608 -1.83%
2008-07-02 0 18.54 18.52 18.62 18.50 18.94 6,665,432 124,042,074 18.610 8.949 8.940 8.988 8.930 9.143 13,808,390 8.9831 -2.42%
2008-06-30 0 19.00 18.98 19.00 18.40 19.00 6,193,343 115,272,007 18.612 9.171 9.162 9.171 8.882 9.171 12,830,390 8.9843 0.64%
2008-06-27 0 18.88 18.86 18.90 18.40 18.88 3,591,000 66,601,938 18.547 9.114 9.104 9.123 8.882 9.114 7,439,267 8.9528 -1.77%
2008-06-26 0 19.22 19.20 19.22 19.00 19.50 3,380,937 65,081,683 19.250 9.278 9.268 9.278 9.171 9.413 7,004,091 9.2920 -1.44%
2008-06-25 0 19.50 19.50 19.52 19.38 20.00 3,964,393 77,783,950 19.621 9.413 9.413 9.422 9.355 9.654 8,212,803 9.4711 0.52%
2008-06-24 0 19.40 19.40 19.48 19.30 20.15 17,728,640 345,264,223 19.475 9.365 9.365 9.403 9.316 9.727 36,727,397 9.4007 -4.20%
2008-06-23 0 20.25 20.25 20.30 20.00 21.60 14,554,758 300,230,700 20.628 9.775 9.775 9.799 9.654 10.43 30,152,250 9.9572 -6.25%
2008-06-20 0 21.60 21.60 21.65 21.50 22.40 16,324,373 356,910,879 21.864 10.43 10.43 10.45 10.38 10.81 33,818,258 10.554 3.10%
2008-06-19 0 20.95 20.90 20.95 20.75 21.20 5,557,724 116,697,383 20.997 10.11 10.09 10.11 10.02 10.23 11,513,615 10.136 -2.10%
2008-06-18 0 21.40 21.40 21.45 20.40 21.70 6,720,287 142,907,291 21.265 10.33 10.33 10.35 9.847 10.47 13,922,030 10.265 1.90%
2008-06-17 0 21.00 20.95 21.00 20.60 21.70 4,469,344 94,922,685 21.239 10.14 10.11 10.14 9.944 10.47 9,258,881 10.252 -2.33%
2008-06-16 0 21.50 21.25 21.50 20.25 21.65 8,934,263 189,802,466 21.244 10.38 10.26 10.38 9.775 10.45 18,508,595 10.255 4.12%
2008-06-13 0 20.65 20.60 20.65 20.00 20.80 5,881,357 120,831,025 20.545 9.968 9.944 9.968 9.654 10.04 12,184,067 9.9171 1.47%
2008-06-12 0 20.35 20.30 20.35 19.50 20.75 8,524,472 173,262,409 20.325 9.823 9.799 9.823 9.413 10.02 17,659,655 9.8112 1.50%
2008-06-11 0 20.05 20.05 20.10 19.90 20.75 11,591,517 235,707,824 20.335 9.678 9.678 9.702 9.606 10.02 24,013,475 9.8156 -4.30%
2008-06-10 0 20.95 20.95 21.00 19.30 21.10 9,621,697 200,860,643 20.876 10.11 10.11 10.14 9.316 10.19 19,932,713 10.077 -4.77%
2008-06-06 0 22.00 22.00 22.15 22.00 22.85 11,359,073 251,979,686 22.183 10.62 10.62 10.69 10.62 11.03 23,531,934 10.708 -1.12%
2008-06-05 0 22.25 22.20 22.25 21.90 23.10 24,214,305 547,074,748 22.593 10.74 10.72 10.74 10.57 11.15 50,163,374 10.906 -2.20%
2008-06-04 0 22.75 22.75 22.80 21.40 23.80 21,758,344 488,534,447 22.453 10.98 10.98 11.01 10.33 11.49 45,075,502 10.838 3.41%
2008-06-03 0 22.00 21.80 22.00 21.30 22.30 6,538,953 142,201,418 21.747 10.62 10.52 10.62 10.28 10.76 13,546,370 10.497 -0.68%
2008-06-02 0 22.15 22.15 22.40 21.25 22.70 6,474,140 143,418,791 22.153 10.69 10.69 10.81 10.26 10.96 13,412,101 10.693 2.31%
2008-05-30 0 21.65 21.65 21.90 20.50 22.05 14,676,390 316,709,787 21.580 10.45 10.45 10.57 9.896 10.64 30,404,227 10.417 5.61%
2008-05-29 0 20.50 20.35 20.50 20.15 21.20 7,534,965 155,384,190 20.622 9.896 9.823 9.896 9.727 10.23 15,609,751 9.9543 1.99%
2008-05-28 0 20.10 20.00 20.10 19.88 20.80 20,085,460 403,062,922 20.067 9.702 9.654 9.702 9.596 10.04 41,609,885 9.6867 -0.74%
2008-05-27 0 20.25 20.05 20.25 19.22 20.55 7,098,000 142,977,440 20.143 9.775 9.678 9.775 9.278 9.920 14,704,516 9.7234 5.25%
2008-05-26 0 19.24 19.10 19.24 18.70 19.42 3,204,212 61,288,286 19.127 9.287 9.220 9.287 9.027 9.374 6,637,980 9.2330 -2.63%
2008-05-23 0 19.76 19.70 19.72 19.62 20.00 6,965,846 138,134,232 19.830 9.538 9.509 9.519 9.471 9.654 14,430,740 9.5722 -1.45%
2008-05-22 0 20.05 20.00 20.05 19.12 20.40 7,655,216 151,941,066 19.848 9.678 9.654 9.678 9.229 9.847 15,858,868 9.5808 1.26%
2008-05-21 0 20.00 19.98 20.10 19.00 20.20 10,301,701 200,020,480 19.416 9.558 9.548 9.605 9.080 9.653 21,557,008 9.2787 5.26%
2008-05-20 0 19.00 19.00 19.10 18.86 19.42 4,993,042 95,072,436 19.041 9.080 9.080 9.128 9.013 9.280 10,448,279 9.0993 -3.36%
2008-05-19 0 19.66 19.60 19.66 19.50 20.00 2,829,214 55,907,404 19.761 9.395 9.366 9.395 9.319 9.558 5,920,322 9.4433 -1.70%
2008-05-16 0 20.00 19.98 20.00 19.68 20.40 6,534,518 128,362,443 19.644 9.558 9.548 9.558 9.405 9.749 13,673,922 9.3874 2.77%
2008-05-15 0 19.46 19.34 19.46 19.00 19.60 4,870,588 93,458,508 19.188 9.300 9.242 9.300 9.080 9.366 10,192,036 9.1698 2.31%
2008-05-14 0 19.02 19.00 19.02 18.90 19.56 6,400,870 122,126,357 19.080 9.089 9.080 9.089 9.032 9.347 13,394,254 9.1178 -1.96%
2008-05-13 0 19.40 19.18 19.40 18.90 19.64 3,207,305 61,280,316 19.107 9.271 9.166 9.271 9.032 9.386 6,711,503 9.1306 1.57%
2008-05-09 0 19.10 19.10 19.12 18.88 19.30 4,881,978 93,018,821 19.054 9.128 9.128 9.137 9.022 9.223 10,215,870 9.1053 0.42%
2008-05-08 0 19.02 19.00 19.02 18.76 19.40 6,810,781 129,422,171 19.003 9.089 9.080 9.089 8.965 9.271 14,252,021 9.0810 -4.90%
2008-05-07 0 20.00 19.88 20.05 19.88 21.60 18,180,131 372,237,305 20.475 9.558 9.500 9.582 9.500 10.32 38,043,156 9.7846 -4.76%
2008-05-06 0 21.00 20.95 21.00 20.95 22.00 12,328,189 260,523,929 21.132 10.04 10.01 10.04 10.01 10.51 25,797,571 10.099 -1.87%
2008-05-05 0 21.40 21.30 21.35 20.50 21.60 9,189,917 194,455,670 21.160 10.23 10.18 10.20 9.797 10.32 19,230,524 10.112 2.15%
2008-05-02 0 20.95 20.90 20.95 19.80 21.20 11,395,597 235,688,951 20.683 10.01 9.988 10.01 9.462 10.13 23,846,059 9.8838 6.13%
2008-04-30 0 19.74 19.74 19.80 19.14 20.00 18,195,776 353,541,148 19.430 9.433 9.433 9.462 9.147 9.558 38,075,895 9.2852 2.28%
2008-04-29 0 19.30 19.08 19.30 18.36 19.56 5,202,978 98,292,320 18.892 9.223 9.118 9.223 8.774 9.347 10,887,584 9.0279 3.76%
2008-04-28 0 18.60 18.60 18.66 18.24 19.20 7,338,153 137,330,429 18.715 8.889 8.889 8.917 8.717 9.175 15,355,583 8.9434 -0.43%
2008-04-25 0 18.68 18.68 18.88 18.54 19.24 12,893,675 244,124,649 18.934 8.927 8.927 9.022 8.860 9.194 26,980,889 9.0481 1.08%
2008-04-24 0 18.48 18.38 18.48 17.90 20.00 22,816,705 420,270,158 18.419 8.831 8.783 8.831 8.554 9.558 47,745,502 8.8023 9.87%
2008-04-23 0 16.82 16.82 17.02 15.24 17.04 11,470,561 189,514,016 16.522 8.038 8.038 8.134 7.283 8.143 24,002,926 7.8955 7.82%
2008-04-22 0 15.60 15.60 15.72 15.50 16.02 4,995,570 79,167,342 15.848 7.455 7.455 7.512 7.407 7.656 10,453,569 7.5732 -2.26%
2008-04-21 0 15.96 15.78 15.96 15.56 16.60 8,476,432 135,097,846 15.938 7.627 7.541 7.627 7.436 7.933 17,737,509 7.6165 -0.25%
2008-04-18 0 16.00 15.90 16.00 15.70 16.70 7,148,025 115,275,873 16.127 7.646 7.598 7.646 7.503 7.981 14,957,727 7.7068 -0.37%
2008-04-17 0 16.06 16.06 16.08 15.70 16.50 10,042,526 161,605,746 16.092 7.675 7.675 7.684 7.503 7.885 21,014,666 7.6901 -1.11%
2008-04-16 0 16.24 16.04 16.22 16.00 16.84 4,189,155 68,453,141 16.341 7.761 7.665 7.751 7.646 8.048 8,766,091 7.8089 -1.93%
2008-04-15 0 16.56 16.50 16.56 16.00 16.56 11,938,703 193,874,473 16.239 7.914 7.885 7.914 7.646 7.914 24,982,545 7.7604 2.86%
2008-04-14 0 16.10 16.00 16.02 15.98 16.96 7,844,122 128,140,788 16.336 7.694 7.646 7.656 7.637 8.105 16,414,357 7.8066 -6.61%
2008-04-11 0 17.24 16.92 17.24 16.72 17.36 4,584,432 77,745,688 16.959 8.239 8.086 8.239 7.990 8.296 9,593,235 8.1042 1.53%
2008-04-10 0 16.98 16.98 17.02 16.42 17.24 5,245,643 88,234,674 16.821 8.114 8.114 8.134 7.847 8.239 10,976,864 8.0382 -0.12%
2008-04-09 0 17.00 17.00 17.04 16.58 17.68 4,207,300 71,688,690 17.039 8.124 8.124 8.143 7.923 8.449 8,804,060 8.1427 -4.71%
2008-04-08 0 17.84 17.88 17.90 17.16 18.00 9,863,592 173,255,431 17.565 8.525 8.545 8.554 8.200 8.602 20,640,235 8.3941 -0.45%
2008-04-07 0 17.92 17.90 17.92 17.40 18.16 7,192,798 128,661,121 17.888 8.564 8.554 8.564 8.315 8.678 15,051,417 8.5481 3.46%
2008-04-03 0 17.32 17.28 17.32 17.00 18.46 38,512,138 663,423,463 17.226 8.277 8.258 8.277 8.124 8.822 80,589,259 8.2322 -0.80%
2008-04-02 0 17.46 17.44 17.46 17.00 17.90 17,612,739 305,868,880 17.366 8.344 8.334 8.344 8.124 8.554 36,855,850 8.2991 9.81%
2008-04-01 0 15.90 15.84 15.90 15.00 16.00 11,339,302 178,420,771 15.735 7.598 7.570 7.598 7.168 7.646 23,728,258 7.5193 3.92%
2008-03-31 0 15.30 15.10 15.30 14.40 15.46 13,515,655 203,059,912 15.024 7.312 7.216 7.312 6.881 7.388 28,282,424 7.1797 7.44%
2008-03-28 0 14.24 14.24 14.26 13.50 14.30 18,169,849 250,113,996 13.765 6.805 6.805 6.815 6.451 6.834 38,021,641 6.5782 0.99%
2008-03-27 0 14.10 14.10 14.12 13.54 14.26 5,674,284 79,781,546 14.060 6.738 6.738 6.748 6.471 6.815 11,873,824 6.7191 1.00%
2008-03-26 0 13.96 13.90 14.00 13.64 14.60 10,106,024 141,701,714 14.022 6.671 6.643 6.690 6.518 6.977 21,147,540 6.7006 -2.38%
2008-03-25 0 14.30 14.34 14.36 13.50 14.64 12,043,251 169,792,979 14.099 6.834 6.853 6.862 6.451 6.996 25,201,319 6.7375 8.33%
2008-03-20 0 13.20 13.14 13.20 12.72 14.60 20,682,264 276,121,604 13.351 6.308 6.279 6.308 6.079 6.977 43,279,039 6.3800 -10.20%
2008-03-19 0 14.70 14.60 14.86 13.40 14.86 16,191,643 225,711,622 13.940 7.025 6.977 7.101 6.404 7.101 33,882,111 6.6617 15.38%
2008-03-18 0 12.74 12.66 12.80 11.96 13.38 27,612,350 353,883,397 12.816 6.088 6.050 6.117 5.715 6.394 57,780,714 6.1246 19.07%
2008-03-17 0 10.70 12.10 12.30 9.960 13.56 17,143,820 223,395,389 13.031 5.113 5.782 5.878 4.760 6.480 35,874,605 6.2271 -17.82%
2008-03-14 0 13.02 12.86 12.90 12.82 14.22 19,098,589 256,229,943 13.416 6.222 6.146 6.165 6.126 6.795 39,965,092 6.4113 -8.82%
2008-03-13 0 14.28 14.28 14.30 13.98 15.00 14,095,969 201,724,491 14.311 6.824 6.824 6.834 6.681 7.168 29,496,771 6.8389 -7.03%
2008-03-12 0 15.36 14.88 14.90 14.42 16.26 22,301,424 339,667,166 15.231 7.340 7.111 7.120 6.891 7.770 46,667,241 7.2785 -1.54%
2008-03-11 0 15.60 15.60 15.62 15.30 15.84 10,608,023 166,053,890 15.654 7.455 7.455 7.465 7.312 7.570 22,198,007 7.4806 -2.62%
2008-03-10 0 16.02 15.90 15.98 15.72 16.20 10,603,689 169,572,395 15.992 7.656 7.598 7.637 7.512 7.742 22,188,938 7.6422 -2.79%
2008-03-07 0 16.48 16.48 16.50 15.62 16.82 9,573,444 156,539,262 16.351 7.875 7.875 7.885 7.465 8.038 20,033,080 7.8140 -4.19%
2008-03-06 0 17.20 17.18 17.26 16.64 17.70 16,026,462 272,975,822 17.033 8.220 8.210 8.248 7.952 8.459 33,536,458 8.1397 -2.82%
2008-03-05 0 17.70 17.58 17.68 17.56 18.46 4,671,605 83,023,157 17.772 8.459 8.401 8.449 8.392 8.822 9,775,650 8.4929 -4.12%
2008-03-04 0 18.46 18.38 18.46 18.00 18.68 6,828,668 125,937,541 18.443 8.822 8.783 8.822 8.602 8.927 14,289,451 8.8133 -0.54%
2008-03-03 0 18.56 18.52 18.60 18.52 19.50 4,569,089 85,848,934 18.789 8.869 8.850 8.889 8.850 9.319 9,561,128 8.9790 -6.17%
2008-02-29 0 19.78 19.70 19.78 19.42 20.40 6,842,347 136,119,324 19.894 9.453 9.414 9.453 9.280 9.749 14,318,075 9.5068 0.41%
2008-02-28 0 19.70 19.66 19.70 19.28 20.25 10,116,870 200,163,937 19.785 9.414 9.395 9.414 9.214 9.677 21,170,236 9.4550 4.01%
2008-02-27 0 18.94 18.94 19.00 18.24 19.00 9,857,656 181,773,308 18.440 9.051 9.051 9.080 8.717 9.080 20,627,813 8.8120 3.05%
2008-02-26 0 18.38 18.36 18.40 18.30 18.90 6,281,029 115,513,458 18.391 8.783 8.774 8.793 8.745 9.032 13,143,479 8.7887 -0.65%
2008-02-25 0 18.50 18.48 18.50 18.10 18.90 7,346,613 135,221,901 18.406 8.841 8.831 8.841 8.650 9.032 15,373,286 8.7959 -2.12%
2008-02-22 0 18.90 18.92 18.94 18.64 19.50 6,081,746 115,447,201 18.983 9.032 9.042 9.051 8.908 9.319 12,726,466 9.0714 -5.50%
2008-02-21 0 20.00 19.76 20.00 19.60 20.30 4,195,027 83,041,312 19.795 9.558 9.443 9.558 9.366 9.701 8,778,378 9.4598 -0.74%
2008-02-20 0 20.15 19.96 20.15 19.92 20.45 5,133,833 103,076,965 20.078 9.629 9.539 9.629 9.519 9.773 10,742,894 9.5949 0.00%
2008-02-19 0 20.15 20.15 20.20 19.50 20.30 3,498,000 70,199,360 20.068 9.629 9.629 9.653 9.319 9.701 7,319,802 9.5903 -0.98%
2008-02-18 0 20.35 20.35 20.50 20.05 20.65 3,168,237 64,263,907 20.284 9.725 9.725 9.797 9.582 9.868 6,629,751 9.6933 0.00%
2008-02-15 0 20.35 20.25 20.30 19.74 20.50 3,757,361 75,421,032 20.073 9.725 9.677 9.701 9.433 9.797 7,862,533 9.5925 0.99%
2008-02-14 0 20.15 20.15 20.20 19.88 20.20 2,969,354 59,562,906 20.059 9.629 9.629 9.653 9.500 9.653 6,213,575 9.5859 2.60%
2008-02-13 0 19.64 19.54 19.66 19.22 19.88 4,496,677 88,194,476 19.613 9.386 9.338 9.395 9.185 9.500 9,409,601 9.3728 -0.20%
2008-02-12 0 19.68 19.60 19.68 19.00 20.10 9,343,688 183,077,562 19.594 9.405 9.366 9.405 9.080 9.605 19,552,300 9.3635 -1.11%
2008-02-11 0 19.90 19.90 19.98 19.78 21.50 4,559,125 91,462,228 20.061 9.510 9.510 9.548 9.453 10.27 9,540,278 9.5870 -3.63%
2008-02-06 0 20.65 20.40 20.65 20.00 21.50 3,923,445 81,033,477 20.654 9.868 9.749 9.868 9.558 10.27 8,210,075 9.8700 -4.40%
2008-02-05 0 21.60 21.60 21.85 20.40 22.50 6,930,072 144,993,208 20.922 10.32 10.32 10.44 9.749 10.75 14,501,645 9.9984 2.86%
2008-02-04 0 21.00 20.95 21.00 20.00 21.80 14,690,234 312,049,701 21.242 10.04 10.01 10.04 9.558 10.42 30,740,310 10.151 8.36%
2008-02-01 0 19.38 19.38 19.46 18.84 19.68 13,154,497 253,623,681 19.280 9.261 9.261 9.300 9.003 9.405 27,526,677 9.2137 4.08%
2008-01-31 0 18.62 18.64 18.70 16.38 18.70 13,648,282 245,774,032 18.008 8.898 8.908 8.936 7.828 8.936 28,559,955 8.6055 3.33%
2008-01-30 0 18.02 18.02 18.06 17.88 19.80 17,174,162 311,812,103 18.156 8.611 8.611 8.631 8.545 9.462 35,938,098 8.6764 -8.06%
2008-01-29 0 19.60 19.60 19.62 19.22 20.75 6,957,228 136,946,328 19.684 9.366 9.366 9.376 9.185 9.916 14,558,471 9.4066 -4.62%
2008-01-28 0 20.55 20.55 20.60 19.94 21.90 4,521,342 93,844,129 20.756 9.820 9.820 9.844 9.529 10.47 9,461,215 9.9188 -5.52%
2008-01-25 0 21.75 21.75 21.80 20.20 21.95 4,273,318 89,106,060 20.852 10.39 10.39 10.42 9.653 10.49 8,942,208 9.9647 7.67%
2008-01-24 0 20.20 20.35 20.40 20.00 21.10 6,274,602 128,989,431 20.557 9.653 9.725 9.749 9.558 10.08 13,130,030 9.8240 -2.42%
2008-01-23 0 20.70 20.20 20.35 19.52 21.15 10,606,422 219,417,601 20.687 9.892 9.653 9.725 9.328 10.11 22,194,657 9.8861 1.72%
2008-01-22 0 20.35 20.25 20.60 17.14 20.50 10,153,000 194,284,240 19.136 9.725 9.677 9.844 8.191 9.797 21,245,841 9.1446 -3.78%
2008-01-21 0 21.15 21.00 21.30 20.60 22.40 4,655,197 98,921,387 21.250 10.11 10.04 10.18 9.844 10.70 9,741,315 10.155 -6.00%
2008-01-18 0 22.50 22.50 22.80 19.50 23.00 13,993,517 303,508,288 21.689 10.75 10.75 10.90 9.319 10.99 29,282,383 10.365 4.90%
2008-01-17 0 21.45 21.45 21.70 20.65 22.45 21,726,602 467,273,593 21.507 10.25 10.25 10.37 9.868 10.73 45,464,387 10.278 3.87%
2008-01-16 0 20.65 20.45 21.00 20.50 21.85 16,112,079 347,682,188 21.579 9.868 9.773 10.04 9.797 10.44 33,715,617 10.312 -6.56%
2008-01-15 0 22.10 22.00 22.20 21.70 22.65 15,034,453 332,063,789 22.087 10.56 10.51 10.61 10.37 10.82 31,460,612 10.555 0.68%
2008-01-14 0 21.95 21.80 21.95 21.35 23.55 11,940,500 266,120,500 22.287 10.49 10.42 10.49 10.20 11.25 24,986,306 10.651 -6.79%
2008-01-11 0 23.55 23.80 23.85 23.00 24.35 22,900,913 543,911,756 23.751 11.25 11.37 11.40 10.99 11.64 47,921,713 11.350 -0.63%
2008-01-10 0 23.70 23.55 23.85 23.20 25.10 20,619,052 498,724,327 24.188 11.33 11.25 11.40 11.09 11.99 43,146,764 11.559 -8.32%
2008-01-09 0 25.85 25.50 25.80 24.40 26.00 8,590,485 215,493,148 25.085 12.35 12.19 12.33 11.66 12.42 17,976,172 11.988 2.17%
2008-01-08 0 25.30 25.20 25.30 24.80 25.60 2,657,493 67,131,134 25.261 12.09 12.04 12.09 11.85 12.23 5,560,984 12.072 2.64%
2008-01-07 0 24.65 24.60 24.65 24.50 25.05 5,350,450 134,407,097 25.121 11.78 11.76 11.78 11.71 11.97 11,196,179 12.005 -3.52%
2008-01-04 0 25.55 25.25 25.30 24.90 26.40 4,602,601 119,462,125 25.955 12.21 12.07 12.09 11.90 12.62 9,631,255 12.404 0.59%
2008-01-03 0 25.40 24.75 25.25 24.60 25.70 5,573,190 139,730,350 25.072 12.14 11.83 12.07 11.76 12.28 11,662,278 11.981 -2.12%
2008-01-02 0 25.95 25.95 26.25 25.80 27.25 2,708,250 71,111,776 26.258 12.40 12.40 12.54 12.33 13.02 5,667,197 12.548 -3.71%
2007-12-31 0 26.95 27.45 27.50 26.20 27.50 1,235,158 32,908,884 26.644 12.88 13.12 13.14 12.52 13.14 2,584,652 12.732 2.08%
2007-12-28 0 26.40 26.40 26.70 26.00 26.70 1,510,881 39,792,286 26.337 12.62 12.62 12.76 12.42 12.76 3,161,621 12.586 0.38%
2007-12-27 0 26.30 26.00 26.30 25.50 26.40 1,553,385 40,405,625 26.011 12.57 12.42 12.57 12.19 12.62 3,250,563 12.430 1.35%
2007-12-24 0 25.95 25.75 26.00 24.95 25.95 1,580,481 40,021,411 25.322 12.40 12.31 12.42 11.92 12.40 3,307,264 12.101 3.59%
2007-12-21 0 25.05 24.60 25.15 24.35 25.55 3,687,411 92,207,215 25.006 11.97 11.76 12.02 11.64 12.21 7,716,157 11.950 2.24%
2007-12-20 0 24.50 24.20 24.60 24.30 25.60 2,908,946 73,416,258 25.238 11.71 11.56 11.76 11.61 12.23 6,087,167 12.061 0.00%
2007-12-19 0 24.50 24.50 24.55 23.45 24.75 4,019,686 97,577,220 24.275 11.71 11.71 11.73 11.21 11.83 8,411,465 11.601 4.48%
2007-12-18 0 23.45 23.45 23.65 22.40 23.90 8,259,696 193,486,437 23.425 11.21 11.21 11.30 10.70 11.42 17,283,974 11.195 -3.50%
2007-12-17 0 24.30 24.30 24.35 24.10 24.75 7,594,403 185,177,159 24.383 11.61 11.61 11.64 11.52 11.83 15,891,803 11.652 -3.76%
2007-12-14 0 25.25 25.20 25.45 24.80 26.40 5,860,499 149,098,877 25.441 12.07 12.04 12.16 11.85 12.62 12,263,491 12.158 -2.88%
2007-12-13 0 26.00 25.85 25.90 25.75 27.65 5,706,797 149,572,261 26.210 12.42 12.35 12.38 12.31 13.21 11,941,860 12.525 -5.45%
2007-12-12 0 27.50 27.55 27.65 25.90 27.75 6,752,573 181,109,356 26.821 13.14 13.17 13.21 12.38 13.26 14,130,217 12.817 -2.14%
2007-12-11 0 28.10 28.00 28.05 27.80 28.45 5,359,326 150,143,827 28.015 13.43 13.38 13.40 13.29 13.60 11,214,753 13.388 1.26%
2007-12-10 0 27.75 27.70 27.75 27.60 28.30 4,380,893 121,973,666 27.842 13.26 13.24 13.26 13.19 13.52 9,167,316 13.305 -0.18%
2007-12-07 0 27.80 27.50 27.95 27.30 28.70 3,440,006 95,638,746 27.802 13.29 13.14 13.36 13.05 13.72 7,198,446 13.286 -0.71%
2007-12-06 0 28.00 27.90 28.00 27.50 28.75 7,137,379 200,038,796 28.027 13.38 13.33 13.38 13.14 13.74 14,935,449 13.394 -0.71%
2007-12-05 0 28.20 28.05 28.20 27.00 28.50 7,163,132 199,524,147 27.854 13.48 13.40 13.48 12.90 13.62 14,989,339 13.311 2.92%
2007-12-04 0 27.40 27.00 27.40 26.50 27.50 3,382,162 91,450,947 27.039 13.09 12.90 13.09 12.66 13.14 7,077,403 12.922 -0.36%
2007-12-03 0 27.50 27.45 27.50 26.50 27.50 7,774,328 210,679,423 27.099 13.14 13.12 13.14 12.66 13.14 16,268,308 12.950 3.00%
2007-11-30 0 26.70 26.60 26.65 25.00 27.20 8,361,358 221,228,116 26.458 12.76 12.71 12.74 11.95 13.00 17,496,708 12.644 6.80%
2007-11-29 0 25.00 24.90 24.95 24.35 25.40 14,719,034 366,695,369 24.913 11.95 11.90 11.92 11.64 12.14 30,800,576 11.905 1.83%
2007-11-28 0 24.55 24.50 24.55 24.45 26.50 6,251,531 157,569,628 25.205 11.73 11.71 11.73 11.68 12.66 13,081,752 12.045 -2.77%
2007-11-27 0 25.25 25.20 25.25 24.85 26.10 3,105,103 78,949,548 25.426 12.07 12.04 12.07 11.88 12.47 6,497,639 12.150 -2.70%
2007-11-26 0 25.95 25.95 26.00 24.35 26.55 10,145,105 256,942,294 25.327 12.40 12.40 12.42 11.64 12.69 21,229,320 12.103 7.90%
2007-11-23 0 24.05 24.00 24.20 23.50 24.60 8,264,124 198,895,081 24.067 11.49 11.47 11.56 11.23 11.76 17,293,240 11.501 0.42%
2007-11-22 0 23.95 23.70 23.80 23.50 24.65 9,127,735 220,655,376 24.174 11.45 11.33 11.37 11.23 11.78 19,100,404 11.552 -4.20%
2007-11-21 0 25.00 24.75 25.00 24.30 25.80 5,421,576 136,184,955 25.119 11.95 11.83 11.95 11.61 12.33 11,345,015 12.004 -1.19%
2007-11-20 0 25.30 25.35 25.40 24.05 25.55 6,292,445 156,080,193 24.804 12.09 12.11 12.14 11.49 12.21 13,167,368 11.854 -1.56%
2007-11-19 0 25.70 25.50 25.80 24.55 25.80 6,747,037 171,098,518 25.359 12.28 12.19 12.33 11.73 12.33 14,118,632 12.119 2.39%
2007-11-16 0 25.10 25.00 25.10 24.45 25.45 6,357,817 158,185,905 24.881 11.99 11.95 11.99 11.68 12.16 13,304,163 11.890 -1.18%
2007-11-15 0 25.40 25.40 25.55 25.35 26.60 3,627,166 94,203,368 25.972 12.14 12.14 12.21 12.11 12.71 7,590,091 12.411 -2.68%
2007-11-14 0 26.10 26.00 26.20 25.20 26.40 5,456,376 140,898,632 25.823 12.47 12.42 12.52 12.04 12.62 11,417,837 12.340 6.53%
2007-11-13 0 24.50 24.35 24.50 23.65 25.60 8,195,668 199,827,094 24.382 11.71 11.64 11.71 11.30 12.23 17,149,991 11.652 -3.54%
2007-11-12 0 25.40 25.40 25.50 25.30 26.80 8,036,307 208,435,183 25.937 12.14 12.14 12.19 12.09 12.81 16,816,517 12.395 -2.87%
2007-11-09 0 26.15 26.20 26.25 25.40 27.10 8,714,007 227,445,875 26.101 12.50 12.52 12.54 12.14 12.95 18,234,650 12.473 -4.21%
2007-11-08 0 27.30 27.20 27.30 26.50 28.50 6,665,112 183,570,086 27.542 13.05 13.00 13.05 12.66 13.62 13,947,199 13.162 -4.21%
2007-11-07 0 28.50 28.15 28.50 27.90 28.80 13,401,745 379,817,462 28.341 13.62 13.45 13.62 13.33 13.76 28,044,060 13.544 2.89%
2007-11-06 0 27.70 27.75 27.80 25.75 27.80 12,610,936 337,054,303 26.727 13.24 13.26 13.29 12.31 13.29 26,389,238 12.772 5.12%
2007-11-05 0 26.35 26.10 26.20 25.50 27.25 18,107,000 479,796,104 26.498 12.59 12.47 12.52 12.19 13.02 37,890,125 12.663 -2.77%
2007-11-02 0 27.10 27.05 27.10 27.00 28.45 8,370,289 229,851,112 27.460 12.95 12.93 12.95 12.90 13.60 17,515,397 13.123 -2.52%
2007-11-01 0 27.80 27.80 28.00 27.40 30.00 11,568,120 330,808,180 28.597 13.29 13.29 13.38 13.09 14.34 24,207,075 13.666 -2.97%
2007-10-31 0 28.65 28.50 28.75 28.25 29.25 8,430,285 242,098,650 28.718 13.69 13.62 13.74 13.50 13.98 17,640,943 13.724 1.24%
2007-10-30 0 28.30 28.15 28.55 27.30 28.95 4,944,519 140,310,282 28.377 13.52 13.45 13.64 13.05 13.83 10,346,741 13.561 0.00%
2007-10-29 0 28.30 28.40 28.45 27.75 28.60 7,239,710 204,627,506 28.265 13.52 13.57 13.60 13.26 13.67 15,149,584 13.507 2.35%
2007-10-26 0 27.65 27.30 27.65 26.80 27.80 5,923,566 161,662,697 27.291 13.21 13.05 13.21 12.81 13.29 12,395,463 13.042 1.47%
2007-10-25 0 27.25 27.25 27.45 26.80 28.70 7,610,076 209,460,082 27.524 13.02 13.02 13.12 12.81 13.72 15,924,600 13.153 -3.02%
2007-10-24 0 28.10 28.05 28.15 28.00 29.10 5,454,933 155,584,027 28.522 13.43 13.40 13.45 13.38 13.91 11,414,817 13.630 -2.09%
2007-10-23 0 28.70 28.50 28.80 27.00 28.95 6,399,441 181,135,146 28.305 13.72 13.62 13.76 12.90 13.83 13,391,264 13.526 4.55%
2007-10-22 0 27.45 27.45 27.50 26.30 27.95 7,061,940 193,298,123 27.372 13.12 13.12 13.14 12.57 13.36 14,777,588 13.080 -5.18%
2007-10-18 0 28.95 28.95 29.00 28.75 29.30 6,713,000 194,964,700 29.043 13.83 13.83 13.86 13.74 14.00 14,047,408 13.879 0.52%
2007-10-17 0 28.80 28.80 28.85 27.90 29.30 6,010,285 170,041,357 28.292 13.76 13.76 13.79 13.33 14.00 12,576,929 13.520 -0.35%
2007-10-16 0 28.90 28.60 28.90 28.00 29.85 11,684,000 335,119,200 28.682 13.81 13.67 13.81 13.38 14.26 24,449,562 13.707 -0.69%
2007-10-15 0 29.10 29.05 29.10 28.40 29.60 8,058,271 232,855,884 28.897 13.91 13.88 13.91 13.57 14.15 16,862,478 13.809 2.46%
2007-10-12 0 28.40 28.30 28.35 26.50 29.70 13,520,000 382,514,300 28.293 13.57 13.52 13.55 12.66 14.19 28,291,516 13.520 -4.38%
2007-10-11 0 29.70 29.70 29.75 29.50 30.45 6,771,285 203,095,292 29.994 14.19 14.19 14.22 14.10 14.55 14,169,373 14.333 -0.67%
2007-10-10 0 29.90 29.65 29.90 29.70 32.00 16,803,700 515,145,058 30.657 14.29 14.17 14.29 14.19 15.29 35,162,881 14.650 -0.33%
2007-10-09 0 30.00 30.30 30.40 27.80 30.30 18,521,300 533,480,658 28.804 14.34 14.48 14.53 13.29 14.48 38,757,076 13.765 0.67%
2007-10-08 0 29.80 29.50 29.60 28.85 33.00 19,609,940 590,827,567 30.129 14.24 14.10 14.15 13.79 15.77 41,035,129 14.398 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 13.43 13.43 13.45 11.95 13.79 529,405,257 11.908 6.44%
2007-10-04 1 - - - - - 0 0 - 12.62 - - - - 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 12.62 12.52 12.78 12.09 12.97 22,313,720 12.441 3.73%
2007-10-02 0 25.45 25.40 25.45 24.65 25.95 16,802,725 424,736,848 25.278 12.16 12.14 12.16 11.78 12.40 35,160,841 12.080 5.38%
2007-09-28 0 24.15 24.00 24.05 21.95 26.40 22,308,000 528,793,920 23.704 11.54 11.47 11.49 10.49 12.62 46,681,002 11.328 11.03%
2007-09-27 0 21.75 21.55 21.60 21.00 22.40 21,581,463 463,170,036 21.462 10.39 10.30 10.32 10.04 10.70 45,160,674 10.256 8.48%
2007-09-25 0 20.05 20.05 20.25 19.72 20.60 6,403,083 129,281,516 20.191 9.582 9.582 9.677 9.424 9.844 13,398,885 9.6487 -2.67%
2007-09-24 0 20.60 20.45 20.60 20.00 21.45 11,415,000 234,639,846 20.555 9.844 9.773 9.844 9.558 10.25 23,886,661 9.8230 -1.90%
2007-09-21 0 21.00 20.95 21.05 20.90 21.50 2,759,721 58,205,476 21.091 10.04 10.01 10.06 9.988 10.27 5,774,903 10.079 1.69%
2007-09-20 0 20.65 20.60 20.80 20.00 21.40 9,871,520 204,523,894 20.719 9.868 9.844 9.940 9.558 10.23 20,656,825 9.9010 0.00%
2007-09-19 0 20.65 20.50 20.65 20.00 21.50 10,583,960 219,085,650 20.700 9.868 9.797 9.868 9.558 10.27 22,147,654 9.8920 -0.96%
2007-09-18 0 20.85 20.70 20.90 20.50 21.50 5,226,000 109,342,700 20.923 9.964 9.892 9.988 9.797 10.27 10,935,759 9.9986 -3.47%
2007-09-17 0 21.60 21.55 21.65 21.60 22.45 626,000 13,664,296 21.828 10.32 10.30 10.35 10.32 10.73 1,309,947 10.431 0.23%
2007-09-14 0 21.55 21.55 21.65 21.45 22.50 3,641,960 78,942,900 21.676 10.30 10.30 10.35 10.25 10.75 7,621,048 10.359 -1.37%
2007-09-13 0 21.85 21.70 21.85 21.40 22.05 1,567,360 34,122,438 21.771 10.44 10.37 10.44 10.23 10.54 3,279,807 10.404 0.92%
2007-09-12 0 21.70 21.50 21.70 21.15 22.20 3,223,200 69,455,460 21.549 10.35 10.25 10.35 10.08 10.58 6,760,341 10.274 -1.36%
2007-09-11 0 22.00 22.00 22.40 21.30 22.50 1,536,000 33,760,000 21.979 10.49 10.49 10.68 10.16 10.73 3,221,607 10.479 1.85%
2007-09-10 0 21.60 21.60 21.70 21.25 22.80 3,018,000 66,378,456 21.994 10.30 10.30 10.35 10.13 10.87 6,329,955 10.486 -5.26%
2007-09-07 0 22.80 22.55 22.80 22.05 23.00 1,145,000 25,937,400 22.653 10.87 10.75 10.87 10.51 10.97 2,401,524 10.800 1.56%
2007-09-06 0 22.45 22.45 22.50 22.05 22.80 3,275,000 73,824,330 22.542 10.70 10.70 10.73 10.51 10.87 6,868,987 10.747 -1.32%
2007-09-05 0 22.75 22.75 22.80 22.50 23.20 3,598,000 81,997,159 22.790 10.85 10.85 10.87 10.73 11.06 7,546,447 10.866 1.34%
2007-09-04 0 22.45 22.45 22.50 22.00 23.40 3,990,000 89,345,714 22.392 10.70 10.70 10.73 10.49 11.16 8,368,628 10.676 -1.10%
2007-09-03 0 22.70 22.60 22.85 21.25 22.85 6,591,400 145,433,687 22.064 10.82 10.78 10.89 10.13 10.89 13,824,806 10.520 3.18%
2007-08-31 0 22.00 21.85 22.00 20.40 22.20 6,006,000 128,713,120 21.431 10.49 10.42 10.49 9.726 10.58 12,596,987 10.218 2.33%
2007-08-30 0 21.50 21.50 21.70 21.15 22.00 3,887,509 83,892,828 21.580 10.25 10.25 10.35 10.08 10.49 8,153,663 10.289 5.91%
2007-08-29 0 20.30 20.45 20.50 18.50 21.05 4,587,000 93,405,400 20.363 9.679 9.750 9.774 8.820 10.04 9,620,776 9.7087 -6.67%
2007-08-28 0 21.75 21.75 21.80 20.90 22.50 8,501,685 183,784,337 21.617 10.37 10.37 10.39 9.965 10.73 17,831,438 10.307 0.00%
2007-08-27 0 21.75 21.30 21.75 20.50 21.80 8,469,940 178,993,172 21.133 10.37 10.16 10.37 9.774 10.39 17,764,856 10.076 9.85%
2007-08-24 0 19.80 19.80 19.96 19.22 20.90 9,974,940 199,124,329 19.963 9.440 9.440 9.517 9.164 9.965 20,921,444 9.5177 3.12%
2007-08-23 0 19.20 19.18 19.20 19.16 19.92 6,417,492 126,116,504 19.652 9.154 9.145 9.154 9.135 9.497 13,460,051 9.3697 0.52%
2007-08-22 0 19.10 19.10 19.16 18.40 19.92 7,048,000 134,909,480 19.142 9.107 9.107 9.135 8.773 9.497 14,782,479 9.1263 4.95%
2007-08-21 0 18.20 17.92 18.00 17.18 19.76 10,462,000 191,642,440 18.318 8.677 8.544 8.582 8.191 9.421 21,943,004 8.7336 8.72%
2007-08-20 0 16.74 16.74 16.80 16.20 17.50 5,391,940 91,055,082 16.887 7.981 7.981 8.010 7.724 8.344 11,309,058 8.0515 10.42%
2007-08-17 0 15.16 15.04 15.16 14.08 16.10 12,672,000 191,882,674 15.142 7.228 7.171 7.228 6.713 7.676 26,578,259 7.2195 -8.12%
2007-08-16 0 16.50 16.10 16.16 15.36 17.40 11,326,500 182,674,204 16.128 7.867 7.676 7.705 7.323 8.296 23,756,207 7.6895 -7.51%
2007-08-15 0 17.84 17.80 17.82 17.02 18.76 4,249,105 77,351,700 18.204 8.506 8.487 8.496 8.115 8.944 8,912,075 8.6794 -6.89%
2007-08-14 0 19.16 19.00 19.16 18.88 19.34 2,120,000 40,322,760 19.020 9.135 9.059 9.135 9.002 9.221 4,446,489 9.0684 -0.93%
2007-08-13 0 19.34 19.02 19.34 18.82 19.38 2,208,000 41,998,520 19.021 9.221 9.068 9.221 8.973 9.240 4,631,060 9.0689 0.10%
2007-08-10 0 19.32 19.32 19.34 19.20 19.70 2,736,000 52,766,800 19.286 9.211 9.211 9.221 9.154 9.393 5,738,488 9.1952 -3.01%
2007-08-09 0 19.92 19.88 19.96 19.60 20.05 8,732,960 173,761,850 19.897 9.497 9.478 9.517 9.345 9.559 18,316,515 9.4866 0.10%
2007-08-08 0 19.90 19.88 19.90 19.40 20.05 4,496,000 89,269,825 19.855 9.488 9.478 9.488 9.250 9.559 9,429,913 9.4667 2.47%
2007-08-07 0 19.42 19.42 19.60 19.10 19.74 2,820,000 54,704,640 19.399 9.259 9.259 9.345 9.107 9.412 5,914,669 9.2490 1.78%
2007-08-06 0 19.08 19.08 19.26 18.10 19.88 3,071,095 58,703,665 19.115 9.097 9.097 9.183 8.630 9.478 6,441,316 9.1136 -4.60%
2007-08-03 0 20.00 19.86 19.88 19.60 20.20 1,627,000 32,072,598 19.713 9.536 9.469 9.478 9.345 9.631 3,412,471 9.3986 0.70%
2007-08-02 0 19.86 19.60 19.86 19.50 20.00 2,483,893 48,755,685 19.629 9.469 9.345 9.469 9.297 9.536 5,209,718 9.3586 0.91%
2007-08-01 0 19.68 19.68 19.70 19.48 20.25 5,483,500 108,462,759 19.780 9.383 9.383 9.393 9.288 9.655 11,501,096 9.4306 -3.05%
2007-07-31 0 20.30 20.00 20.40 19.62 20.30 6,859,599 136,560,708 19.908 9.679 9.536 9.726 9.354 9.679 14,387,326 9.4917 1.50%
2007-07-30 0 20.00 20.00 20.05 19.30 20.35 3,142,744 62,814,934 19.987 9.536 9.536 9.559 9.202 9.702 6,591,593 9.5296 2.35%
2007-07-27 0 19.54 19.60 19.62 19.38 20.15 3,106,600 61,525,644 19.805 9.316 9.345 9.354 9.240 9.607 6,515,784 9.4426 -5.38%
2007-07-26 0 20.65 21.05 21.15 20.50 21.80 5,262,000 111,066,183 21.107 9.846 10.04 10.08 9.774 10.39 11,036,521 10.064 0.24%
2007-07-25 0 20.60 20.60 20.70 20.20 20.90 4,576,000 93,825,906 20.504 9.822 9.822 9.869 9.631 9.965 9,597,705 9.7759 -1.90%
2007-07-24 0 21.00 20.80 20.90 19.92 21.60 8,468,449 169,813,215 20.053 10.01 9.917 9.965 9.497 10.30 17,761,729 9.5606 6.49%
2007-07-23 0 19.72 19.72 19.78 19.00 19.98 3,425,483 66,317,838 19.360 9.402 9.402 9.431 9.059 9.526 7,184,610 9.2305 1.75%
2007-07-20 0 19.38 19.32 19.38 18.94 19.40 4,156,000 79,761,360 19.192 9.240 9.211 9.240 9.030 9.250 8,716,796 9.1503 2.98%
2007-07-19 0 18.82 18.78 18.82 18.72 18.96 9,668,000 182,240,285 18.850 8.973 8.954 8.973 8.925 9.040 20,277,668 8.9872 -1.98%
2007-07-18 0 19.20 19.32 19.34 18.76 19.32 6,509,650 123,203,154 18.926 9.154 9.211 9.221 8.944 9.211 13,653,343 9.0237 2.02%
2007-07-17 0 18.82 18.82 18.86 18.80 19.30 8,617,800 164,267,932 19.062 8.973 8.973 8.992 8.963 9.202 18,074,978 9.0881 -3.98%
2007-07-16 0 19.60 19.58 19.60 19.48 20.05 2,800,000 55,123,819 19.687 9.345 9.335 9.345 9.288 9.559 5,872,721 9.3864 -1.90%
2007-07-13 0 19.98 19.96 19.98 19.78 20.00 5,039,960 99,216,244 19.686 9.526 9.517 9.526 9.431 9.536 10,570,815 9.3859 3.52%
2007-07-12 0 19.30 19.22 19.30 19.22 19.80 7,873,599 153,677,183 19.518 9.202 9.164 9.202 9.164 9.440 16,514,091 9.3058 -0.10%
2007-07-11 0 19.32 19.00 19.20 19.00 20.15 4,582,900 90,722,854 19.796 9.211 9.059 9.154 9.059 9.607 9,612,177 9.4383 -5.76%
2007-07-10 0 20.50 20.50 20.55 19.80 20.70 8,269,798 168,857,021 20.419 9.774 9.774 9.798 9.440 9.869 17,345,078 9.7352 0.99%
2007-07-09 0 20.30 20.25 20.30 20.15 21.00 4,507,781 91,881,596 20.383 9.679 9.655 9.679 9.607 10.01 9,454,622 9.7182 2.63%
2007-07-06 0 19.78 19.76 19.80 19.50 20.00 4,672,890 92,546,527 19.805 9.431 9.421 9.440 9.297 9.536 9,800,922 9.4426 1.44%
2007-07-05 0 19.50 19.50 19.88 19.44 20.40 10,312,623 204,769,231 19.856 9.297 9.297 9.478 9.269 9.726 21,629,701 9.4670 -0.51%
2007-07-04 1 - - - - - 0 0 - 9.345 - - - - 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 9.345 9.335 9.345 8.916 9.421 7,805,963 9.1144 5.04%
2007-06-29 0 18.66 18.70 18.72 18.02 18.70 8,676,000 157,131,934 18.111 8.897 8.916 8.925 8.592 8.916 18,197,047 8.6350 4.01%
2007-06-28 0 17.94 17.52 17.92 17.42 18.26 4,653,650 83,455,681 17.933 8.553 8.353 8.544 8.306 8.706 9,760,568 8.5503 2.63%
2007-06-27 0 17.48 17.48 17.70 17.30 17.76 5,912,000 103,816,000 17.560 8.334 8.334 8.439 8.248 8.468 12,399,832 8.3724 -1.35%
2007-06-26 0 17.72 17.50 17.66 17.00 17.90 4,698,002 82,393,035 17.538 8.449 8.344 8.420 8.105 8.534 9,853,592 8.3617 2.43%
2007-06-25 0 17.30 17.30 17.36 17.00 17.66 4,191,280 72,980,461 17.413 8.248 8.248 8.277 8.105 8.420 8,790,793 8.3019 0.46%
2007-06-22 0 17.22 17.20 17.22 16.98 17.64 4,564,960 78,358,714 17.165 8.210 8.201 8.210 8.096 8.410 9,574,549 8.1841 -2.16%
2007-06-21 0 17.60 17.56 17.60 17.48 18.00 3,567,490 63,059,420 17.676 8.391 8.372 8.391 8.334 8.582 7,482,455 8.4276 -0.23%
2007-06-20 0 17.64 17.42 17.64 17.42 18.20 7,516,220 133,605,167 17.776 8.410 8.306 8.410 8.306 8.677 15,764,524 8.4751 0.80%
2007-06-18 0 17.50 17.50 17.52 16.38 17.66 6,621,980 112,759,950 17.028 8.344 8.344 8.353 7.810 8.420 13,888,944 8.1187 6.84%
2007-06-15 0 16.38 16.32 16.38 16.00 16.74 6,694,000 109,166,240 16.308 7.810 7.781 7.810 7.628 7.981 14,039,999 7.7754 1.11%
2007-06-14 0 16.20 16.20 16.24 15.76 16.34 4,440,000 71,467,830 16.096 7.724 7.724 7.743 7.514 7.791 9,312,458 7.6744 1.76%
2007-06-13 0 15.92 15.92 16.00 15.90 16.46 2,777,300 44,638,800 16.073 7.590 7.590 7.628 7.581 7.848 5,825,110 7.6632 -0.50%
2007-06-12 0 16.00 15.90 16.00 15.74 16.08 2,463,000 39,139,340 15.891 7.628 7.581 7.628 7.505 7.667 5,165,897 7.5765 1.27%
2007-06-11 0 15.80 15.80 15.82 15.72 16.00 2,684,000 42,379,268 15.790 7.533 7.533 7.543 7.495 7.628 5,629,423 7.5282 1.67%
2007-06-08 0 15.54 15.54 15.56 15.30 15.60 6,559,238 102,055,002 15.559 7.409 7.409 7.419 7.295 7.438 13,757,349 7.4182 -0.64%
2007-06-07 0 15.64 15.60 15.70 15.30 15.80 5,274,000 82,108,332 15.569 7.457 7.438 7.485 7.295 7.533 11,061,690 7.4228 -0.38%
2007-06-06 0 15.70 15.70 15.78 15.40 16.16 6,668,960 105,637,248 15.840 7.485 7.485 7.524 7.342 7.705 13,987,480 7.5523 -3.09%
2007-06-05 0 16.20 15.90 16.20 15.72 16.26 7,104,000 113,005,550 15.907 7.724 7.581 7.724 7.495 7.752 14,899,933 7.5843 2.79%
2007-06-04 0 15.76 15.60 15.80 15.42 15.80 6,128,692 95,497,752 15.582 7.514 7.438 7.533 7.352 7.533 12,854,322 7.4292 1.68%
2007-06-01 0 15.50 15.38 15.40 15.00 16.00 8,744,960 135,374,176 15.480 7.390 7.333 7.342 7.152 7.628 18,341,684 7.3807 1.17%
2007-05-31 0 15.32 15.32 15.34 14.52 15.96 16,623,000 252,349,635 15.181 7.304 7.304 7.314 6.923 7.609 34,865,089 7.2379 4.93%
2007-05-30 0 14.60 14.50 14.60 14.10 14.72 11,554,940 166,938,066 14.447 6.961 6.913 6.961 6.723 7.018 24,235,337 6.8882 0.97%
2007-05-29 0 14.46 14.46 14.52 14.10 14.78 14,005,187 201,944,589 14.419 6.894 6.894 6.923 6.723 7.047 29,374,486 6.8748 1.54%
2007-05-28 0 14.24 14.22 14.26 14.20 14.70 6,102,940 87,586,882 14.352 6.789 6.780 6.799 6.770 7.009 12,800,309 6.8426 -1.11%
2007-05-25 0 14.40 14.32 14.40 14.10 14.68 5,661,940 81,555,928 14.404 6.866 6.827 6.866 6.723 6.999 11,875,356 6.8677 -2.96%
2007-05-23 0 14.84 14.92 15.00 14.40 14.98 4,395,575 64,213,975 14.609 7.075 7.114 7.152 6.866 7.142 9,219,281 6.9652 1.23%
2007-05-22 0 14.66 14.64 14.66 14.46 15.06 8,238,000 121,704,704 14.774 6.990 6.980 6.990 6.894 7.180 17,278,385 7.0438 -1.48%
2007-05-21 0 15.02 15.02 15.26 15.00 15.42 7,302,000 112,096,553 15.352 7.094 7.094 7.208 7.085 7.283 15,459,313 7.2511 -1.96%
2007-05-18 0 15.32 15.32 15.58 15.20 16.04 3,696,000 57,724,740 15.618 7.236 7.236 7.359 7.180 7.576 7,824,928 7.3770 -1.79%
2007-05-17 0 15.60 15.60 15.80 15.50 16.10 2,361,900 37,306,170 15.795 7.368 7.368 7.463 7.321 7.605 5,000,459 7.4605 0.13%
2007-05-16 0 15.58 15.52 15.58 15.50 16.16 2,032,000 32,124,760 15.809 7.359 7.331 7.359 7.321 7.633 4,302,017 7.4674 1.04%
2007-05-15 0 15.42 15.44 15.98 15.34 16.50 10,996,000 175,668,040 15.976 7.283 7.293 7.548 7.246 7.794 23,280,007 7.5459 0.52%
2007-05-14 0 15.34 15.34 15.38 14.64 15.60 3,556,000 54,902,480 15.439 7.246 7.246 7.265 6.915 7.368 7,528,529 7.2926 5.36%
2007-05-11 0 14.56 14.56 14.70 14.20 14.78 2,996,000 43,857,800 14.639 6.877 6.877 6.943 6.707 6.981 6,342,934 6.9144 -1.62%
2007-05-10 0 14.80 14.76 14.84 14.46 14.96 2,473,960 36,448,720 14.733 6.991 6.972 7.009 6.830 7.066 5,237,705 6.9589 -1.07%
2007-05-09 0 14.96 14.90 14.96 14.38 15.02 3,769,500 56,241,560 14.920 7.066 7.038 7.066 6.792 7.094 7,980,537 7.0473 0.00%
2007-05-08 0 14.96 14.94 14.98 14.74 15.02 3,230,000 48,101,420 14.892 7.066 7.057 7.076 6.962 7.094 6,838,343 7.0341 1.49%
2007-05-07 0 14.74 14.60 14.70 14.40 14.90 1,435,000 20,978,160 14.619 6.962 6.896 6.943 6.802 7.038 3,038,087 6.9051 1.52%
2007-05-04 0 14.52 14.42 14.56 14.38 14.78 5,761,227 83,875,209 14.559 6.858 6.811 6.877 6.792 6.981 12,197,290 6.8765 -0.82%
2007-05-03 0 14.64 14.64 14.70 14.10 14.78 3,005,874 43,869,494 14.595 6.915 6.915 6.943 6.660 6.981 6,363,838 6.8936 4.27%
2007-05-02 0 14.04 14.00 14.04 13.96 14.40 2,680,000 37,699,280 14.067 6.632 6.613 6.632 6.594 6.802 5,673,919 6.6443 0.57%
2007-04-30 0 13.96 13.96 14.00 13.90 14.52 2,462,000 34,650,640 14.074 6.594 6.594 6.613 6.565 6.858 5,212,384 6.6478 -3.32%
2007-04-27 0 14.44 14.42 14.44 14.42 14.60 1,226,920 17,776,888 14.489 6.821 6.811 6.821 6.811 6.896 2,597,554 6.8437 -0.14%
2007-04-26 0 14.46 14.38 14.46 14.12 14.76 2,914,000 42,346,140 14.532 6.830 6.792 6.830 6.669 6.972 6,169,329 6.8640 0.70%
2007-04-25 0 14.36 14.36 14.38 13.88 14.60 5,156,800 73,844,070 14.320 6.783 6.783 6.792 6.556 6.896 10,917,637 6.7637 -2.18%
2007-04-24 0 14.68 14.52 14.68 14.04 14.90 7,137,000 103,164,500 14.455 6.934 6.858 6.934 6.632 7.038 15,109,986 6.8276 6.38%
2007-04-23 0 13.80 13.80 13.82 13.74 13.86 5,203,920 71,732,261 13.784 6.518 6.518 6.528 6.490 6.547 11,017,397 6.5108 2.22%
2007-04-20 0 13.50 13.50 13.54 13.40 13.84 2,728,000 37,221,040 13.644 6.377 6.377 6.395 6.329 6.537 5,775,542 6.4446 1.96%
2007-04-19 0 13.24 13.30 13.46 13.20 13.66 3,516,500 47,129,230 13.402 6.254 6.282 6.358 6.235 6.452 7,444,902 6.3304 -2.93%
2007-04-18 0 13.64 13.48 13.64 13.48 13.86 5,417,382 73,820,188 13.627 6.443 6.367 6.443 6.367 6.547 11,469,324 6.4363 -1.45%
2007-04-17 0 13.84 13.64 13.76 13.48 13.86 4,745,240 64,867,945 13.670 6.537 6.443 6.499 6.367 6.547 10,046,309 6.4569 1.62%
2007-04-16 0 13.62 13.60 13.62 13.46 14.24 3,699,960 51,211,264 13.841 6.433 6.424 6.433 6.358 6.726 7,833,312 6.5376 -1.02%
2007-04-13 0 13.76 13.78 13.82 13.70 14.22 1,520,000 21,083,314 13.871 6.499 6.509 6.528 6.471 6.717 3,218,044 6.5516 -1.43%
2007-04-12 0 13.96 13.96 14.00 13.60 14.50 4,358,240 60,828,532 13.957 6.594 6.594 6.613 6.424 6.849 9,226,979 6.5925 0.87%
2007-04-11 0 13.84 13.84 14.00 13.54 14.48 4,542,000 63,419,240 13.963 6.537 6.537 6.613 6.395 6.839 9,616,023 6.5952 -4.42%
2007-04-10 0 14.48 14.44 14.46 13.64 15.16 8,692,880 125,135,939 14.395 6.839 6.821 6.830 6.443 7.161 18,403,993 6.7994 7.26%
2007-04-04 0 13.50 13.36 13.38 12.50 14.00 10,363,585 136,134,590 13.136 6.377 6.310 6.320 5.904 6.613 21,941,099 6.2045 8.17%
2007-04-03 0 12.48 12.46 12.48 12.22 12.50 1,696,660 20,825,500 12.274 5.895 5.885 5.895 5.772 5.904 3,592,057 5.7977 2.63%
2007-04-02 0 12.16 12.16 12.18 11.70 12.32 2,527,343 30,530,837 12.080 5.744 5.744 5.753 5.526 5.819 5,350,724 5.7059 1.50%
2007-03-30 0 11.98 11.98 12.00 11.86 12.46 5,822,000 70,215,126 12.060 5.659 5.659 5.668 5.602 5.885 12,325,955 5.6965 -3.85%
2007-03-29 0 12.46 12.42 12.46 12.36 12.70 995,971 12,416,443 12.467 5.885 5.866 5.885 5.838 5.999 2,108,604 5.8885 -1.89%
2007-03-28 0 12.70 12.70 12.78 12.68 12.86 3,400,000 43,218,234 12.711 5.999 5.999 6.036 5.989 6.074 7,198,256 6.0040 1.60%
2007-03-27 0 12.50 12.50 12.52 11.98 12.52 2,781,978 34,456,919 12.386 5.904 5.904 5.914 5.659 5.914 5,889,821 5.8502 3.82%
2007-03-26 0 12.04 12.00 12.16 11.90 12.50 2,426,000 29,928,120 12.336 5.687 5.668 5.744 5.621 5.904 5,136,167 5.8269 -2.90%
2007-03-23 0 12.40 12.48 12.50 11.54 12.48 4,143,960 50,322,560 12.144 5.857 5.895 5.904 5.451 5.895 8,773,319 5.7359 5.44%
2007-03-22 0 11.76 11.70 11.76 11.50 12.18 2,740,000 32,450,228 11.843 5.555 5.526 5.555 5.432 5.753 5,800,947 5.5940 0.86%
2007-03-21 0 11.66 11.56 11.68 11.46 11.80 2,571,700 29,701,860 11.550 5.507 5.460 5.517 5.413 5.574 5,444,634 5.4553 -0.51%
2007-03-20 0 11.72 11.72 11.74 11.38 11.76 4,858,000 56,139,909 11.556 5.536 5.536 5.545 5.375 5.555 10,285,038 5.4584 0.00%
2007-03-19 0 11.72 11.72 11.96 11.64 11.96 2,069,007 24,320,143 11.755 5.536 5.536 5.649 5.498 5.649 4,380,365 5.5521 -0.68%
2007-03-16 0 11.80 11.80 11.86 11.60 11.90 874,800 10,332,316 11.811 5.574 5.574 5.602 5.479 5.621 1,852,069 5.5788 -0.51%
2007-03-15 0 11.86 11.80 11.86 11.52 11.90 2,164,000 25,731,592 11.891 5.602 5.574 5.602 5.441 5.621 4,581,478 5.6164 -0.50%
2007-03-14 0 11.92 11.86 11.94 11.40 12.10 1,888,000 22,295,040 11.809 5.630 5.602 5.640 5.385 5.715 3,997,149 5.5777 -1.97%
2007-03-13 0 12.16 12.14 12.16 11.72 12.20 1,444,500 17,503,760 12.118 5.744 5.734 5.744 5.536 5.763 3,058,200 5.7235 2.88%
2007-03-12 0 11.82 11.76 11.82 11.60 11.98 1,601,000 18,925,540 11.821 5.583 5.555 5.583 5.479 5.659 3,389,532 5.5835 -1.50%
2007-03-09 0 12.00 11.72 12.00 11.34 12.00 1,603,960 18,927,393 11.800 5.668 5.536 5.668 5.356 5.668 3,395,798 5.5738 3.99%
2007-03-08 0 11.54 11.36 11.60 11.10 11.60 4,232,610 47,958,390 11.331 5.451 5.366 5.479 5.243 5.479 8,961,003 5.3519 1.94%
2007-03-07 0 11.32 11.32 11.38 11.00 11.40 5,087,694 56,649,246 11.135 5.347 5.347 5.375 5.196 5.385 10,771,331 5.2593 1.98%
2007-03-06 0 11.10 11.10 11.20 11.00 11.14 4,798,000 53,063,400 11.060 5.243 5.243 5.290 5.196 5.262 10,158,009 5.2238 0.91%
2007-03-05 0 11.00 11.00 11.02 10.90 11.22 6,874,000 75,791,980 11.026 5.196 5.196 5.205 5.148 5.300 14,553,180 5.2079 -1.43%
2007-03-02 0 11.16 11.14 11.16 11.00 11.36 1,764,000 19,745,520 11.194 5.271 5.262 5.271 5.196 5.366 3,734,625 5.2871 -0.89%
2007-03-01 0 11.26 11.26 11.28 11.10 11.56 2,157,960 24,423,663 11.318 5.319 5.319 5.328 5.243 5.460 4,568,691 5.3459 2.36%
2007-02-28 0 11.00 10.98 11.00 10.80 11.76 5,699,617 63,887,464 11.209 5.196 5.186 5.196 5.101 5.555 12,066,854 5.2945 -7.72%
2007-02-27 0 11.92 11.92 11.98 11.80 12.64 2,312,000 27,932,993 12.082 5.630 5.630 5.659 5.574 5.970 4,894,814 5.7067 -3.09%
2007-02-26 0 12.30 12.30 12.48 12.30 12.80 2,182,500 27,260,260 12.490 5.810 5.810 5.895 5.810 6.046 4,620,645 5.8997 -2.54%
2007-02-23 0 12.62 12.60 12.64 12.30 12.70 1,588,000 19,907,460 12.536 5.961 5.951 5.970 5.810 5.999 3,362,009 5.9213 1.45%
2007-02-22 0 12.44 12.38 12.44 12.32 12.62 2,536,006 31,515,033 12.427 5.876 5.848 5.876 5.819 5.961 5,369,065 5.8697 -1.43%
2007-02-21 0 12.62 12.50 12.60 12.34 12.80 4,795,980 60,540,624 12.623 5.961 5.904 5.951 5.829 6.046 10,153,733 5.9624 0.48%
2007-02-16 0 12.56 12.42 12.56 12.40 13.28 2,664,000 33,473,300 12.565 5.933 5.866 5.933 5.857 6.273 5,640,045 5.9349 -3.38%
2007-02-15 0 13.00 13.00 13.10 12.88 13.54 1,877,820 24,836,497 13.226 6.140 6.140 6.188 6.084 6.395 3,975,597 6.2472 -1.37%
2007-02-14 0 13.18 13.18 13.20 12.82 13.30 3,244,940 42,526,072 13.105 6.225 6.225 6.235 6.055 6.282 6,869,973 6.1901 3.45%
2007-02-13 0 12.74 12.72 12.74 12.32 12.88 2,514,780 32,008,156 12.728 6.018 6.008 6.018 5.819 6.084 5,324,127 6.0119 1.11%
2007-02-12 0 12.60 12.60 12.64 12.10 12.72 2,150,000 26,922,192 12.522 5.951 5.951 5.970 5.715 6.008 4,551,838 5.9146 0.80%
2007-02-09 0 12.50 12.46 12.50 12.00 12.60 4,091,940 50,783,263 12.411 5.904 5.885 5.904 5.668 5.951 8,663,186 5.8620 2.80%
2007-02-08 0 12.16 12.16 12.18 11.86 12.38 3,700,864 44,679,830 12.073 5.744 5.744 5.753 5.602 5.848 7,835,225 5.7024 1.67%
2007-02-07 0 11.96 11.92 12.00 11.86 12.18 4,179,854 49,930,622 11.946 5.649 5.630 5.668 5.602 5.753 8,849,311 5.6423 -0.50%
2007-02-06 0 12.02 12.00 12.02 11.80 12.24 2,071,498 24,835,086 11.989 5.677 5.668 5.677 5.574 5.781 4,385,639 5.6628 1.35%
2007-02-05 0 11.86 11.86 11.88 11.80 12.16 1,679,522 19,935,519 11.870 5.602 5.602 5.611 5.574 5.744 3,555,773 5.6065 0.85%
2007-02-02 0 11.76 11.72 11.76 11.72 12.14 2,231,478 26,587,219 11.915 5.555 5.536 5.555 5.536 5.734 4,724,338 5.6277 -1.67%
2007-02-01 0 11.96 11.84 11.96 11.72 12.30 2,635,940 31,261,262 11.860 5.649 5.592 5.649 5.536 5.810 5,580,638 5.6017 -2.29%
2007-01-31 0 12.24 12.28 12.30 12.00 12.28 2,029,700 24,652,050 12.146 5.781 5.800 5.810 5.668 5.800 4,297,147 5.7368 2.86%
2007-01-30 0 11.90 11.88 11.92 11.82 12.10 5,080,000 60,679,452 11.945 5.621 5.611 5.630 5.583 5.715 10,755,041 5.6420 -1.33%
2007-01-29 0 12.06 12.04 12.06 11.60 12.20 4,493,920 54,006,030 12.018 5.696 5.687 5.696 5.479 5.763 9,514,231 5.6763 3.97%
2007-01-26 0 11.60 11.56 11.62 11.50 11.94 4,282,600 49,904,722 11.653 5.479 5.460 5.489 5.432 5.640 9,066,839 5.5041 -5.23%
2007-01-25 0 12.24 12.16 12.24 12.04 12.86 4,081,834 50,230,573 12.306 5.781 5.744 5.781 5.687 6.074 8,641,790 5.8125 -3.16%
2007-01-24 0 12.64 12.64 12.70 12.58 12.82 2,569,820 32,631,132 12.698 5.970 5.970 5.999 5.942 6.055 5,440,654 5.9976 0.80%
2007-01-23 0 12.54 12.44 12.54 12.14 12.56 2,318,000 28,726,879 12.393 5.923 5.876 5.923 5.734 5.933 4,907,517 5.8536 1.46%
2007-01-22 0 12.36 12.34 12.38 12.14 12.68 1,597,800 19,774,036 12.376 5.838 5.829 5.848 5.734 5.989 3,382,757 5.8455 0.49%
2007-01-19 0 12.30 12.30 12.36 11.82 12.34 1,756,000 21,071,000 11.999 5.810 5.810 5.838 5.583 5.829 3,717,687 5.6678 -0.32%
2007-01-18 0 12.34 12.34 12.40 12.20 12.60 1,991,920 24,629,212 12.365 5.829 5.829 5.857 5.763 5.951 4,217,162 5.8402 -0.64%
2007-01-17 0 12.42 12.42 12.50 12.42 12.80 1,900,500 23,960,040 12.607 5.866 5.866 5.904 5.866 6.046 4,023,613 5.9549 0.81%
2007-01-16 0 12.32 12.26 12.30 11.54 12.70 3,995,000 48,884,392 12.236 5.819 5.791 5.810 5.451 5.999 8,457,951 5.7797 7.32%
2007-01-15 0 11.48 11.48 11.60 11.34 11.60 1,988,000 22,841,614 11.490 5.422 5.422 5.479 5.356 5.479 4,208,863 5.4270 0.00%
2007-01-12 0 11.48 11.32 11.48 11.24 11.80 3,916,280 45,255,704 11.556 5.422 5.347 5.422 5.309 5.574 8,291,290 5.4582 3.24%
2007-01-11 0 11.12 11.08 11.12 11.08 11.24 2,570,000 28,610,208 11.132 5.252 5.233 5.252 5.233 5.309 5,441,035 5.2582 -1.24%
2007-01-10 0 11.26 11.24 11.26 11.04 11.50 4,411,100 49,633,044 11.252 5.319 5.309 5.319 5.215 5.432 9,338,890 5.3147 -2.93%
2007-01-09 0 11.60 11.60 11.62 11.36 11.90 1,849,900 21,475,488 11.609 5.479 5.479 5.489 5.366 5.621 3,916,486 5.4834 -2.36%
2007-01-08 0 11.88 11.88 11.90 11.70 12.40 3,151,300 37,427,750 11.877 5.611 5.611 5.621 5.526 5.857 6,671,725 5.6099 -1.66%
2007-01-05 0 12.08 11.86 12.08 11.00 12.36 3,302,000 38,875,920 11.773 5.706 5.602 5.706 5.196 5.838 6,990,777 5.5610 4.50%
2007-01-04 0 11.56 11.50 11.56 11.46 12.52 7,998,200 95,125,400 11.893 5.460 5.432 5.460 5.413 5.914 16,933,262 5.6177 -6.62%
2007-01-03 0 12.38 12.02 12.38 11.58 12.38 2,444,828 29,341,209 12.001 5.848 5.677 5.848 5.470 5.848 5,176,029 5.6687 7.09%
2007-01-02 0 11.56 11.40 11.82 11.46 11.90 1,411,960 16,484,935 11.675 5.460 5.385 5.583 5.413 5.621 2,989,309 5.5146 -1.53%
2006-12-29 0 11.74 11.84 11.86 11.18 11.86 3,793,000 43,548,718 11.481 5.545 5.592 5.602 5.281 5.602 8,030,290 5.4231 -0.34%
2006-12-28 0 11.78 11.90 - 10.94 11.90 5,841,960 66,626,803 11.405 5.564 5.621 - 5.167 5.621 12,368,213 5.3869 8.07%
2006-12-27 0 10.90 10.88 10.92 10.88 11.06 1,275,900 13,973,910 10.952 5.148 5.139 5.158 5.139 5.224 2,701,251 5.1731 -0.91%
2006-12-22 0 11.00 11.00 11.02 10.88 11.10 2,112,000 23,192,800 10.981 5.196 5.196 5.205 5.139 5.243 4,471,387 5.1869 -0.90%
2006-12-21 0 11.10 11.06 11.08 10.72 11.50 3,894,000 43,174,360 11.087 5.243 5.224 5.233 5.063 5.432 8,244,120 5.2370 -4.80%
2006-12-20 0 11.66 11.56 11.72 11.10 11.74 3,007,000 34,477,890 11.466 5.507 5.460 5.536 5.243 5.545 6,366,222 5.4158 0.17%
2006-12-19 0 11.64 11.62 11.64 11.18 11.66 4,711,340 53,563,332 11.369 5.498 5.489 5.498 5.281 5.507 9,974,539 5.3700 3.56%
2006-12-18 0 11.24 11.22 11.24 10.82 11.26 4,980,020 55,378,973 11.120 5.309 5.300 5.309 5.111 5.319 10,543,370 5.2525 3.88%
2006-12-15 0 10.82 10.80 10.82 10.50 10.94 6,059,980 65,570,742 10.820 5.111 5.101 5.111 4.960 5.167 12,829,790 5.1108 4.04%
2006-12-14 0 10.40 10.40 10.44 10.14 10.44 6,232,920 64,454,494 10.341 4.912 4.912 4.931 4.789 4.931 13,195,928 4.8844 2.56%
2006-12-13 0 10.14 10.12 10.14 9.970 10.22 5,403,000 54,769,520 10.137 4.789 4.780 4.789 4.709 4.827 11,438,876 4.7880 1.81%
2006-12-12 0 9.960 9.910 9.960 9.800 10.16 5,917,980 59,081,738 9.9834 4.704 4.681 4.704 4.629 4.799 12,529,157 4.7155 -1.39%
2006-12-11 0 10.10 10.10 10.12 10.00 10.28 3,921,000 39,666,280 10.116 4.771 4.771 4.780 4.723 4.856 8,301,283 4.7783 -1.75%
2006-12-08 0 10.28 10.28 10.30 10.22 10.62 5,822,000 60,017,914 10.309 4.856 4.856 4.865 4.827 5.016 12,325,955 4.8692 0.00%
2006-12-07 0 10.28 10.26 10.30 10.00 10.44 9,779,000 99,984,384 10.224 4.856 4.846 4.865 4.723 4.931 20,703,454 4.8294 1.78%
2006-12-06 0 10.10 10.10 10.12 10.02 10.36 12,329,880 125,226,084 10.156 4.771 4.771 4.780 4.733 4.893 26,104,010 4.7972 0.00%
2006-12-05 0 10.10 10.10 10.12 10.02 10.16 5,177,980 52,334,474 10.107 4.771 4.771 4.780 4.733 4.799 10,962,478 4.7740 2.12%
2006-12-04 0 9.890 9.880 9.890 9.770 10.02 3,489,080 34,482,756 9.8831 4.671 4.667 4.671 4.615 4.733 7,386,850 4.6681 -0.50%
2006-12-01 0 9.940 9.900 9.940 9.790 10.00 3,242,000 32,163,848 9.9210 4.695 4.676 4.695 4.624 4.723 6,863,749 4.6860 1.74%
2006-11-30 0 9.770 9.760 9.860 9.750 10.08 9,010,000 89,913,060 9.9793 4.615 4.610 4.657 4.605 4.761 19,075,378 4.7136 0.21%
2006-11-29 0 9.750 9.750 9.780 9.260 9.870 11,436,000 111,643,580 9.7625 4.605 4.605 4.619 4.374 4.662 24,211,546 4.6112 5.18%
2006-11-28 0 9.270 9.250 9.270 9.250 9.700 5,182,000 49,413,002 9.5355 4.379 4.369 4.379 4.369 4.582 10,970,989 4.5040 -5.41%
2006-11-27 0 9.800 9.770 9.800 9.720 10.40 8,730,000 86,383,000 9.8950 4.629 4.615 4.629 4.591 4.912 18,482,581 4.6738 -3.92%
2006-11-24 0 10.20 10.12 10.20 10.00 10.52 9,994,000 104,346,360 10.441 4.818 4.780 4.818 4.723 4.969 21,158,638 4.9316 -4.49%
2006-11-23 0 10.68 10.62 10.68 10.50 11.18 8,082,000 87,001,776 10.765 5.045 5.016 5.045 4.960 5.281 17,110,678 5.0846 -3.44%
2006-11-22 0 11.06 11.04 11.06 10.80 11.06 3,641,055 40,023,525 10.992 5.224 5.215 5.224 5.101 5.224 7,708,602 5.1921 3.95%
2006-11-21 0 10.64 10.84 10.88 10.56 11.12 6,758,000 73,228,080 10.836 5.026 5.120 5.139 4.988 5.252 14,307,592 5.1181 0.00%
2006-11-20 0 10.64 10.64 10.66 10.56 11.00 8,284,900 88,859,755 10.726 5.026 5.026 5.035 4.988 5.196 17,540,244 5.0660 -0.75%
2006-11-17 0 10.72 10.70 10.72 10.48 10.76 2,922,000 31,134,320 10.655 5.063 5.054 5.063 4.950 5.082 6,186,266 5.0328 3.08%
2006-11-16 0 10.40 10.36 10.40 10.20 10.58 5,618,000 58,535,344 10.419 4.912 4.893 4.912 4.818 4.997 11,894,059 4.9214 0.19%
2006-11-15 0 10.38 10.32 10.42 10.10 10.90 5,617,000 58,832,450 10.474 4.903 4.875 4.922 4.771 5.148 11,891,942 4.9473 -1.14%
2006-11-14 0 10.50 10.48 10.50 10.10 11.10 10,967,000 118,297,570 10.787 4.960 4.950 4.960 4.771 5.243 23,218,610 5.0949 -2.96%
2006-11-13 0 10.82 10.80 10.82 10.70 11.30 12,634,800 140,194,886 11.096 5.111 5.101 5.111 5.054 5.337 26,749,566 5.2410 -4.25%
2006-11-10 0 11.30 11.10 11.20 11.00 11.30 10,363,200 115,956,566 11.189 5.337 5.243 5.290 5.196 5.337 21,940,284 5.2851 0.36%
2006-11-09 0 11.26 11.16 11.28 10.40 11.28 10,504,000 112,271,508 10.689 5.319 5.271 5.328 4.912 5.328 22,238,377 5.0485 7.24%
2006-11-08 0 10.50 10.50 10.52 10.16 10.76 10,217,000 105,916,814 10.367 4.960 4.960 4.969 4.799 5.082 21,630,759 4.8966 5.11%
2006-11-07 0 9.990 9.990 10.08 9.760 10.38 7,106,000 71,537,300 10.067 4.719 4.719 4.761 4.610 4.903 15,044,355 4.7551 2.88%
2006-11-06 0 9.710 9.690 9.700 9.630 10.10 8,784,000 86,153,436 9.8080 4.586 4.577 4.582 4.549 4.771 18,596,906 4.6327 -3.29%
2006-11-03 0 10.04 10.04 10.06 9.940 10.16 2,929,000 29,405,080 10.039 4.742 4.742 4.752 4.695 4.799 6,201,086 4.7419 0.60%
2006-11-02 0 9.980 9.980 9.990 9.400 10.20 4,800,250 47,846,928 9.9676 4.714 4.714 4.719 4.440 4.818 10,162,773 4.7081 0.81%
2006-11-01 0 9.900 9.840 9.880 9.770 10.28 6,182,909 60,843,130 9.8405 4.676 4.648 4.667 4.615 4.856 13,090,048 4.6480 2.06%
2006-10-31 0 9.700 9.830 9.900 9.000 9.830 7,182,000 67,032,862 9.3335 4.582 4.643 4.676 4.251 4.643 15,205,257 4.4085 5.43%
2006-10-27 0 9.200 9.200 9.220 8.840 9.240 6,327,900 57,274,502 9.0511 4.345 4.345 4.355 4.175 4.364 13,397,013 4.2752 3.84%
2006-10-26 0 8.860 8.860 8.900 8.820 8.910 3,201,000 28,332,984 8.8513 4.185 4.185 4.204 4.166 4.209 6,776,946 4.1808 0.23%
2006-10-25 0 8.840 8.840 9.000 8.700 8.990 3,296,000 29,086,652 8.8248 4.175 4.175 4.251 4.109 4.246 6,978,074 4.1683 0.45%
2006-10-24 0 8.800 8.790 8.800 8.650 8.980 3,046,059 26,851,197 8.8151 4.157 4.152 4.157 4.086 4.242 6,448,915 4.1637 0.69%
2006-10-23 0 8.740 8.740 8.760 8.650 9.200 8,176,000 73,398,555 8.9773 4.128 4.128 4.138 4.086 4.345 17,309,688 4.2403 -5.82%
2006-10-20 0 9.280 9.200 9.290 8.620 9.430 8,326,400 76,284,140 9.1617 4.383 4.345 4.388 4.072 4.454 17,628,105 4.3274 7.41%
2006-10-19 0 8.640 8.640 8.660 8.240 8.660 3,301,733 27,748,161 8.4041 4.081 4.081 4.090 3.892 4.090 6,990,212 3.9696 6.14%
2006-10-18 0 8.140 8.140 8.160 8.070 8.300 7,462,000 61,061,854 8.1830 3.845 3.845 3.854 3.812 3.920 15,798,055 3.8652 -1.93%
2006-10-17 0 8.300 8.290 8.380 8.290 8.600 3,380,000 28,380,955 8.3967 3.920 3.916 3.958 3.916 4.062 7,155,913 3.9661 -2.92%
2006-10-16 0 8.550 8.500 8.590 8.500 8.700 2,869,000 24,543,560 8.5547 4.038 4.015 4.057 4.015 4.109 6,074,058 4.0407 0.59%
2006-10-13 0 8.500 8.500 8.540 8.460 8.590 6,029,000 51,357,658 8.5184 4.015 4.015 4.034 3.996 4.057 12,764,202 4.0236 -0.93%
2006-10-12 0 8.580 8.530 8.560 8.450 8.720 4,958,000 42,335,050 8.5387 4.053 4.029 4.043 3.991 4.119 10,496,751 4.0332 0.35%
2006-10-11 0 8.550 8.550 8.580 8.230 8.620 5,427,667 45,546,046 8.3915 4.038 4.038 4.053 3.887 4.072 11,491,099 3.9636 3.76%
2006-10-10 0 8.240 8.240 8.290 8.140 8.280 7,709,000 63,315,620 8.2132 3.892 3.892 3.916 3.845 3.911 16,320,987 3.8794 1.23%
2006-10-09 0 8.140 8.150 8.170 8.130 8.250 2,666,000 21,779,320 8.1693 3.845 3.850 3.859 3.840 3.897 5,644,280 3.8587 -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 3.892 3.878 3.897 3.755 3.977 275,684,735 3.7905 -3.06%
2006-10-05 0 8.500 8.420 8.500 8.150 8.600 2,192,000 18,488,510 8.4345 4.015 3.977 4.015 3.850 4.062 4,640,758 3.9839 -0.23%
2006-10-04 0 8.520 8.500 8.540 8.440 8.600 1,638,000 13,939,180 8.5099 4.024 4.015 4.034 3.987 4.062 3,467,866 4.0195 0.59%
2006-10-03 0 8.470 8.450 8.470 8.240 8.720 2,696,865 22,977,324 8.5200 4.001 3.991 4.001 3.892 4.119 5,709,625 4.0243 2.79%
2006-09-29 0 8.240 8.230 8.240 8.160 8.470 3,736,000 31,174,240 8.3443 3.892 3.887 3.892 3.854 4.001 7,909,613 3.9413 -0.72%
2006-09-28 0 8.300 8.250 8.350 7.900 8.360 3,696,000 30,346,480 8.2106 3.920 3.897 3.944 3.731 3.949 7,824,928 3.8782 5.33%
2006-09-27 0 7.880 7.900 7.930 7.850 8.140 2,080,000 16,586,480 7.9743 3.722 3.731 3.746 3.708 3.845 4,403,639 3.7665 0.38%
2006-09-26 0 7.850 7.850 7.860 7.500 7.900 3,973,000 30,346,702 7.6382 3.708 3.708 3.713 3.543 3.731 8,411,374 3.6078 4.67%
2006-09-25 0 7.500 7.500 7.530 7.290 7.530 1,120,000 8,374,948 7.4776 3.543 3.543 3.557 3.443 3.557 2,371,190 3.5320 2.04%
2006-09-22 0 7.350 7.310 7.380 7.240 7.360 838,000 6,113,960 7.2959 3.472 3.453 3.486 3.420 3.476 1,774,158 3.4461 0.55%
2006-09-21 0 7.310 7.310 7.320 7.270 7.380 1,372,000 10,064,022 7.3353 3.453 3.453 3.458 3.434 3.486 2,904,708 3.4647 -0.81%
2006-09-20 0 7.370 7.370 7.400 7.320 7.560 2,744,000 20,457,180 7.4552 3.481 3.481 3.495 3.458 3.571 5,809,416 3.5214 -0.54%
2006-09-19 0 7.410 7.360 7.440 7.350 7.520 556,000 4,150,120 7.4642 3.500 3.476 3.514 3.472 3.552 1,177,127 3.5256 0.00%
2006-09-18 0 7.410 7.320 7.400 7.280 7.540 1,916,000 14,311,380 7.4694 3.500 3.458 3.495 3.439 3.561 4,056,429 3.5281 1.65%
2006-09-15 0 7.290 7.270 7.320 7.270 7.440 1,020,000 7,455,360 7.3092 3.443 3.434 3.458 3.434 3.514 2,159,477 3.4524 -2.80%
2006-09-14 0 7.500 7.500 7.510 7.260 7.550 4,860,500 36,358,950 7.4805 3.543 3.543 3.547 3.429 3.566 10,290,330 3.5333 3.02%
2006-09-13 0 7.320 7.310 7.320 7.180 7.340 2,999,000 21,833,370 7.2802 3.439 3.434 3.439 3.373 3.448 6,384,171 3.4199 1.95%
2006-09-12 0 7.180 7.140 7.180 7.050 7.300 5,922,000 42,486,222 7.1743 3.373 3.354 3.373 3.312 3.429 12,606,556 3.3702 0.42%
2006-09-11 0 7.150 7.160 7.170 7.100 7.360 6,090,000 43,861,304 7.2022 3.359 3.363 3.368 3.335 3.457 12,964,189 3.3833 -3.51%
2006-09-08 0 7.410 7.390 7.450 7.400 7.650 5,381,390 40,475,848 7.5214 3.481 3.471 3.500 3.476 3.594 11,455,724 3.5332 -3.39%
2006-09-07 0 7.670 7.660 7.670 7.290 8.100 5,898,000 45,447,320 7.7055 3.603 3.598 3.603 3.425 3.805 12,555,466 3.6197 5.07%
2006-09-06 0 7.300 7.260 7.300 7.100 7.300 7,247,000 52,298,080 7.2165 3.429 3.410 3.429 3.335 3.429 15,427,172 3.3900 3.55%
2006-09-05 0 7.050 7.040 7.100 6.850 7.130 4,012,000 28,265,462 7.0452 3.312 3.307 3.335 3.218 3.349 8,540,612 3.3095 2.47%
2006-09-04 0 6.880 6.860 6.900 6.800 6.990 1,128,000 7,760,110 6.8795 3.232 3.223 3.241 3.194 3.284 2,401,249 3.2317 -0.29%
2006-09-01 0 6.900 6.850 6.950 6.700 6.970 3,257,000 22,263,180 6.8355 3.241 3.218 3.265 3.147 3.274 6,933,393 3.2110 0.15%
2006-08-31 0 6.890 6.880 6.890 6.880 7.130 2,893,226 20,398,446 7.0504 3.237 3.232 3.237 3.232 3.349 6,159,003 3.3120 -3.23%
2006-08-30 0 7.120 7.100 7.120 7.080 7.200 338,000 2,417,000 7.1509 3.345 3.335 3.345 3.326 3.382 719,523 3.3592 -1.11%
2006-08-29 0 7.200 7.080 7.200 6.940 7.240 2,478,000 17,644,170 7.1203 3.382 3.326 3.382 3.260 3.401 5,275,084 3.3448 2.71%
2006-08-28 0 7.010 7.010 7.020 6.880 7.120 2,468,000 17,205,036 6.9712 3.293 3.293 3.298 3.232 3.345 5,253,796 3.2748 0.14%
2006-08-25 0 7.000 7.000 7.050 6.890 7.080 5,622,000 39,195,980 6.9719 3.288 3.288 3.312 3.237 3.326 11,967,926 3.2751 -1.96%
2006-08-24 0 7.140 7.080 7.100 7.060 7.200 2,218,077 15,801,708 7.1241 3.354 3.326 3.335 3.316 3.382 4,721,768 3.3466 0.28%
2006-08-23 0 7.120 7.040 7.070 6.950 7.220 1,102,000 7,828,620 7.1040 3.345 3.307 3.321 3.265 3.392 2,345,901 3.3371 3.19%
2006-08-22 0 6.900 6.900 6.920 6.840 7.000 2,075,000 14,372,352 6.9264 3.241 3.241 3.251 3.213 3.288 4,417,191 3.2537 1.17%
2006-08-21 0 6.820 6.820 6.840 6.820 7.220 3,284,000 22,941,789 6.9859 3.204 3.204 3.213 3.204 3.392 6,990,870 3.2817 -5.67%
2006-08-18 0 7.230 7.220 7.240 7.150 7.250 790,000 5,711,630 7.2299 3.396 3.392 3.401 3.359 3.406 1,681,726 3.3963 -0.28%
2006-08-17 0 7.250 7.250 7.270 7.230 7.300 2,833,000 20,561,560 7.2579 3.406 3.406 3.415 3.396 3.429 6,030,796 3.4094 0.55%
2006-08-16 0 7.210 7.210 7.230 7.160 7.250 2,306,000 16,660,280 7.2248 3.387 3.387 3.396 3.363 3.406 4,908,936 3.3939 0.70%
2006-08-15 0 7.160 7.100 7.140 6.900 7.180 2,227,000 15,846,580 7.1157 3.363 3.335 3.354 3.241 3.373 4,740,763 3.3426 4.07%
2006-08-14 0 6.880 6.970 6.980 6.830 6.950 2,282,000 15,690,634 6.8758 3.232 3.274 3.279 3.208 3.265 4,857,846 3.2300 0.15%
2006-08-11 0 6.870 6.870 6.880 6.850 6.990 2,280,000 15,760,640 6.9126 3.227 3.227 3.232 3.218 3.284 4,853,588 3.2472 -1.43%
2006-08-10 0 6.970 6.970 7.000 6.890 7.010 780,000 5,452,980 6.9910 3.274 3.274 3.288 3.237 3.293 1,660,438 3.2841 -0.57%
2006-08-09 0 7.010 6.920 7.020 6.780 7.050 908,000 6,365,060 7.0100 3.293 3.251 3.298 3.185 3.312 1,932,920 3.2930 -0.14%
2006-08-08 0 7.020 7.020 7.070 6.880 7.100 5,654,353 39,666,480 7.0152 3.298 3.298 3.321 3.232 3.335 12,036,798 3.2954 1.89%
2006-08-07 0 6.890 6.870 6.880 6.750 6.930 5,099,500 34,758,635 6.8161 3.237 3.227 3.232 3.171 3.255 10,855,646 3.2019 2.53%
2006-08-04 0 6.720 6.720 6.760 6.700 6.970 3,282,000 22,494,860 6.8540 3.157 3.157 3.176 3.147 3.274 6,986,612 3.2197 -2.61%
2006-08-03 0 6.900 6.870 6.900 6.620 7.050 16,310,840 112,621,718 6.9047 3.241 3.227 3.241 3.110 3.312 34,721,973 3.2435 3.76%
2006-08-02 0 6.650 6.610 6.620 6.360 6.710 8,202,000 54,106,460 6.5967 3.124 3.105 3.110 2.988 3.152 17,460,145 3.0989 3.58%
2006-08-01 0 6.420 6.370 6.420 6.350 6.430 952,000 6,090,820 6.3979 3.016 2.992 3.016 2.983 3.021 2,026,586 3.0055 0.94%
2006-07-31 0 6.360 6.360 6.420 6.320 6.460 3,396,000 21,611,040 6.3637 2.988 2.988 3.016 2.969 3.035 7,229,292 2.9894 -1.09%
2006-07-28 0 6.430 6.420 6.430 6.380 6.520 7,532,000 48,666,380 6.4613 3.021 3.016 3.021 2.997 3.063 16,033,871 3.0352 1.74%
2006-07-27 0 6.320 6.220 6.320 6.200 6.330 2,128,000 13,308,720 6.2541 2.969 2.922 2.969 2.912 2.974 4,530,016 2.9379 1.94%
2006-07-26 0 6.200 6.200 6.210 6.180 6.410 2,054,000 12,973,602 6.3163 2.912 2.912 2.917 2.903 3.011 4,372,487 2.9671 -3.28%
2006-07-25 0 6.410 6.410 6.430 6.300 6.450 3,552,000 22,733,600 6.4002 3.011 3.011 3.021 2.959 3.030 7,561,379 3.0065 1.75%
2006-07-24 0 6.300 6.280 6.300 6.250 6.350 1,104,000 6,945,140 6.2909 2.959 2.950 2.959 2.936 2.983 2,350,158 2.9552 -0.79%
2006-07-21 0 6.350 6.300 6.350 6.100 6.350 1,886,000 11,771,800 6.2417 2.983 2.959 2.983 2.866 2.983 4,014,854 2.9321 3.25%
2006-07-20 0 6.150 6.150 6.200 6.150 6.200 1,532,000 9,458,900 6.1742 2.889 2.889 2.912 2.889 2.912 3,261,271 2.9004 0.00%
2006-07-19 0 6.150 6.100 6.150 6.050 6.150 4,280,000 26,045,546 6.0854 2.889 2.866 2.889 2.842 2.889 9,111,122 2.8587 0.82%
2006-07-18 0 6.100 6.100 6.200 6.050 6.200 3,134,000 19,243,100 6.1401 2.866 2.866 2.912 2.842 2.912 6,671,555 2.8844 0.83%
2006-07-17 0 6.050 6.050 6.100 6.000 6.150 2,564,000 15,564,500 6.0704 2.842 2.842 2.866 2.819 2.889 5,458,158 2.8516 -0.82%
2006-07-14 0 6.100 6.050 6.100 6.000 6.200 3,540,100 21,643,212 6.1137 2.866 2.842 2.866 2.819 2.912 7,536,047 2.8720 -0.81%
2006-07-13 0 6.150 6.100 6.150 6.050 6.450 6,824,919 42,314,272 6.2000 2.889 2.866 2.889 2.842 3.030 14,528,660 2.9125 -3.91%
2006-07-12 0 6.400 6.400 6.450 6.250 6.500 2,150,000 13,828,100 6.4317 3.006 3.006 3.030 2.936 3.053 4,576,848 3.0213 0.79%
2006-07-11 0 6.350 6.300 6.350 6.100 6.400 3,158,000 19,708,800 6.2409 2.983 2.959 2.983 2.866 3.006 6,722,645 2.9317 3.25%
2006-07-10 0 6.150 6.100 6.150 6.050 6.200 1,690,000 10,409,900 6.1597 2.889 2.866 2.889 2.842 2.912 3,597,616 2.8936 0.00%
2006-07-07 0 6.150 6.100 6.150 6.100 6.400 4,055,275 25,040,878 6.1749 2.889 2.866 2.889 2.866 3.006 8,632,734 2.9007 -3.91%
2006-07-06 0 6.400 6.300 6.400 6.150 6.500 4,155,000 25,986,000 6.2542 3.006 2.959 3.006 2.889 3.053 8,845,026 2.9379 1.59%
2006-07-05 0 6.300 6.300 6.350 6.250 6.750 8,025,500 51,160,625 6.3748 2.959 2.959 2.983 2.936 3.171 17,084,417 2.9946 -7.35%
2006-07-04 0 6.800 6.550 6.850 6.300 6.850 6,922,000 44,827,600 6.4761 3.194 3.077 3.218 2.959 3.218 14,735,323 3.0422 7.94%
2006-07-03 0 6.300 6.250 6.300 6.200 6.550 7,332,000 46,285,716 6.3128 2.959 2.936 2.959 2.912 3.077 15,608,118 2.9655 -3.08%
2006-06-30 0 6.500 6.350 6.550 5.900 7.000 10,142,000 63,682,900 6.2791 3.053 2.983 3.077 2.772 3.288 21,589,952 2.9497 12.07%
2006-06-29 0 5.800 5.800 5.850 5.700 5.850 3,855,285 22,254,568 5.7725 2.725 2.725 2.748 2.678 2.748 8,207,002 2.7117 0.87%
2006-06-28 0 5.750 5.700 5.800 5.650 5.850 2,082,000 12,048,000 5.7867 2.701 2.678 2.725 2.654 2.748 4,432,092 2.7184 -0.86%
2006-06-27 0 5.800 5.800 5.850 5.650 5.950 3,528,156 20,559,166 5.8272 2.725 2.725 2.748 2.654 2.795 7,510,621 2.7373 0.87%
2006-06-26 0 5.750 5.750 5.800 5.400 5.750 1,056,000 6,006,000 5.6875 2.701 2.701 2.725 2.537 2.701 2,247,978 2.6717 3.60%
2006-06-23 0 5.550 5.550 5.650 5.550 5.850 4,337,000 24,508,350 5.6510 2.607 2.607 2.654 2.607 2.748 9,232,461 2.6546 -3.48%
2006-06-22 0 5.750 5.700 5.750 5.750 5.850 4,026,000 23,201,670 5.7630 2.701 2.678 2.701 2.701 2.748 8,570,415 2.7072 0.88%
2006-06-21 0 5.700 5.650 5.750 5.650 5.850 5,790,000 33,586,200 5.8007 2.678 2.654 2.701 2.654 2.748 12,325,559 2.7249 -2.56%
2006-06-20 0 5.850 5.850 5.900 5.600 6.000 4,822,301 28,147,986 5.8370 2.748 2.748 2.772 2.631 2.819 10,265,554 2.7420 1.74%
2006-06-19 0 5.750 5.750 5.800 5.600 5.900 2,636,182 15,083,874 5.7219 2.701 2.701 2.725 2.631 2.772 5,611,816 2.6879 1.77%
2006-06-16 0 5.650 5.650 5.700 5.450 5.650 6,111,000 33,716,757 5.5174 2.654 2.654 2.678 2.560 2.654 13,008,893 2.5918 4.63%
2006-06-15 0 5.400 5.400 5.450 5.200 5.600 6,363,000 34,576,900 5.4341 2.537 2.537 2.560 2.443 2.631 13,545,343 2.5527 -0.92%
2006-06-14 0 5.450 5.400 5.450 5.400 5.650 2,805,386 15,684,300 5.5908 2.560 2.537 2.560 2.537 2.654 5,972,012 2.6263 -5.22%
2006-06-13 0 5.750 5.650 5.750 5.650 5.900 1,500,061 8,695,182 5.7966 2.701 2.654 2.701 2.654 2.772 3,193,280 2.7230 -2.54%
2006-06-12 0 5.900 5.900 6.000 5.650 6.000 2,124,000 12,341,400 5.8105 2.772 2.772 2.819 2.654 2.819 4,521,501 2.7295 0.85%
2006-06-09 0 5.850 5.800 5.850 5.700 5.850 3,737,802 21,587,419 5.7754 2.748 2.725 2.748 2.678 2.748 7,956,908 2.7130 1.74%
2006-06-08 0 5.750 5.750 5.800 5.750 5.850 5,225,795 30,214,937 5.7819 2.701 2.701 2.725 2.701 2.748 11,124,498 2.7161 -1.71%
2006-06-07 0 5.850 5.800 5.850 5.800 6.000 608,095 3,592,173 5.9073 2.748 2.725 2.748 2.725 2.819 1,294,492 2.7750 -1.68%
2006-06-06 0 5.950 5.950 6.050 5.800 6.050 5,378,000 31,870,700 5.9261 2.795 2.795 2.842 2.725 2.842 11,448,507 2.7838 0.85%
2006-06-05 0 5.900 5.900 5.950 5.750 6.050 2,198,000 13,054,400 5.9392 2.772 2.772 2.795 2.701 2.842 4,679,029 2.7900 0.85%
2006-06-02 0 5.850 5.800 5.850 5.650 5.850 5,548,548 32,027,451 5.7722 2.748 2.725 2.748 2.654 2.748 11,811,564 2.7115 1.74%
2006-06-01 0 5.750 5.700 5.800 5.600 5.900 4,448,000 25,629,121 5.7619 2.701 2.678 2.725 2.631 2.772 9,468,754 2.7067 -0.86%
2006-05-30 0 5.800 5.800 5.850 5.800 6.050 3,054,000 17,906,300 5.8632 2.725 2.725 2.748 2.725 2.842 6,501,254 2.7543 -3.33%
2006-05-29 0 6.000 5.950 6.050 5.750 6.150 5,651,000 33,498,292 5.9279 2.819 2.795 2.842 2.701 2.889 12,029,661 2.7846 3.45%
2006-05-26 0 5.800 5.800 5.850 5.800 5.950 3,479,000 20,248,796 5.8203 2.725 2.725 2.748 2.725 2.795 7,405,979 2.7341 0.87%
2006-05-25 0 5.750 5.750 5.800 5.650 6.000 7,987,000 46,359,714 5.8044 2.701 2.701 2.725 2.654 2.819 17,002,460 2.7266 -4.96%
2006-05-24 0 6.050 6.000 6.050 5.650 6.200 9,882,000 58,341,840 5.9038 2.842 2.819 2.842 2.654 2.912 21,036,473 2.7734 0.83%
2006-05-23 0 6.000 6.000 6.050 5.350 6.050 9,889,933 57,830,511 5.8474 2.819 2.819 2.842 2.513 2.842 21,053,360 2.7469 -0.83%
2006-05-22 0 6.050 6.000 6.100 6.000 6.300 1,262,000 7,716,400 6.1144 2.842 2.819 2.866 2.819 2.959 2,686,504 2.8723 -3.97%
2006-05-19 0 6.300 6.250 6.300 6.200 6.450 698,000 4,387,300 6.2855 2.959 2.936 2.959 2.912 3.030 1,485,879 2.9527 -1.56%
2006-05-18 0 6.400 6.350 6.400 6.200 6.550 2,426,000 15,625,200 6.4407 3.006 2.983 3.006 2.912 3.077 5,164,388 3.0256 1.75%
2006-05-17 0 6.450 6.400 6.500 6.400 6.500 1,106,000 7,148,300 6.4632 2.955 2.932 2.978 2.932 2.978 2,414,306 2.9608 0.78%
2006-05-16 0 6.400 6.400 6.450 6.250 6.600 1,674,217 10,747,056 6.4192 2.932 2.932 2.955 2.863 3.023 3,654,676 2.9406 -0.78%
2006-05-15 0 6.450 6.400 6.500 6.350 6.650 2,181,500 14,111,150 6.4686 2.955 2.932 2.978 2.909 3.046 4,762,033 2.9633 -0.77%
2006-05-12 0 6.500 6.450 6.550 6.450 6.650 5,114,000 33,311,366 6.5138 2.978 2.955 3.001 2.955 3.046 11,163,435 2.9840 0.78%
2006-05-11 0 6.450 6.400 6.500 6.400 6.750 2,254,000 14,633,900 6.4924 2.955 2.932 2.978 2.932 3.092 4,920,294 2.9742 0.78%
2006-05-10 0 6.400 6.350 6.400 6.350 6.450 5,283,000 33,756,850 6.3897 2.932 2.909 2.932 2.909 2.955 11,532,348 2.9271 0.00%
2006-05-09 0 6.400 6.350 6.400 6.350 6.550 10,699,725 68,777,590 6.4280 2.932 2.909 2.932 2.909 3.001 23,356,607 2.9447 -3.03%
2006-05-08 0 6.600 6.550 6.600 6.050 6.700 19,318,000 123,767,900 6.4069 3.023 3.001 3.023 2.772 3.069 42,169,583 2.9350 10.00%
2006-05-04 0 6.000 6.000 6.050 6.000 6.150 7,724,000 46,697,800 6.0458 2.749 2.749 2.772 2.749 2.817 16,860,848 2.7696 0.00%
2006-05-03 0 6.000 5.950 6.000 5.900 6.050 4,027,103 24,086,536 5.9811 2.749 2.726 2.749 2.703 2.772 8,790,830 2.7400 -0.83%
2006-05-02 0 6.050 6.000 6.050 5.850 6.050 7,210,000 43,371,298 6.0154 2.772 2.749 2.772 2.680 2.772 15,738,829 2.7557 4.31%
2006-04-28 0 5.800 5.800 5.850 5.700 5.900 1,784,000 10,394,200 5.8263 2.657 2.657 2.680 2.611 2.703 3,894,323 2.6691 -3.33%
2006-04-27 0 6.000 6.000 6.050 5.800 6.000 4,508,000 26,752,044 5.9343 2.749 2.749 2.772 2.657 2.749 9,840,588 2.7185 0.84%
2006-04-26 0 5.950 5.900 5.950 5.550 6.000 2,983,000 17,307,710 5.8021 2.726 2.703 2.726 2.542 2.749 6,511,640 2.6580 6.25%
2006-04-25 0 5.600 5.550 5.600 5.500 5.850 3,172,000 17,696,700 5.5790 2.565 2.542 2.565 2.520 2.680 6,924,211 2.5558 -4.27%
2006-04-24 0 5.850 5.800 5.850 5.650 6.050 3,118,000 18,165,100 5.8259 2.680 2.657 2.680 2.588 2.772 6,806,334 2.6689 -2.50%
2006-04-21 0 6.000 6.000 6.050 5.900 6.000 3,075,000 18,322,200 5.9584 2.749 2.749 2.772 2.703 2.749 6,712,468 2.7296 1.69%
2006-04-20 0 5.900 5.900 5.950 5.800 6.050 5,773,000 34,068,712 5.9014 2.703 2.703 2.726 2.657 2.772 12,601,977 2.7034 -0.84%
2006-04-19 0 5.950 5.900 5.950 5.800 6.200 8,099,000 48,582,850 5.9986 2.726 2.703 2.726 2.657 2.840 17,679,441 2.7480 3.48%
2006-04-18 0 5.750 5.650 5.750 5.650 5.850 7,512,000 43,309,100 5.7653 2.634 2.588 2.634 2.588 2.680 16,398,069 2.6411 1.77%
2006-04-13 0 5.650 5.650 5.750 5.650 5.850 6,924,000 39,618,000 5.7218 2.588 2.588 2.634 2.588 2.680 15,114,514 2.6212 0.00%
2006-04-12 0 5.650 5.650 5.700 5.650 5.750 5,164,000 29,338,300 5.6813 2.588 2.588 2.611 2.588 2.634 11,272,581 2.6026 0.00%
2006-04-11 0 5.650 5.600 5.650 5.600 5.750 4,536,000 25,805,432 5.6890 2.588 2.565 2.588 2.565 2.634 9,901,710 2.6062 -1.74%
2006-04-10 0 5.750 5.700 5.750 5.600 5.850 3,366,000 19,335,300 5.7443 2.634 2.611 2.634 2.565 2.680 7,347,697 2.6315 1.77%
2006-04-07 0 5.650 5.600 5.650 5.600 5.650 746,000 4,182,820 5.6070 2.588 2.565 2.588 2.565 2.588 1,628,456 2.5686 0.89%
2006-04-06 0 5.600 5.550 5.600 5.350 5.650 4,742,000 26,126,400 5.5096 2.565 2.542 2.565 2.451 2.588 10,351,390 2.5240 0.00%
2006-04-04 0 5.600 5.550 5.600 5.500 5.650 4,114,000 23,013,800 5.5940 2.565 2.542 2.565 2.520 2.588 8,980,519 2.5626 2.75%
2006-04-03 0 5.450 5.500 5.550 5.400 5.650 3,231,500 17,993,300 5.5681 2.497 2.520 2.542 2.474 2.588 7,054,095 2.5508 -3.54%
2006-03-31 0 5.650 5.600 5.650 5.550 5.650 5,486,000 30,768,220 5.6085 2.588 2.565 2.588 2.542 2.588 11,975,480 2.5693 0.89%
2006-03-30 0 5.600 5.600 5.650 5.600 5.700 3,834,000 21,616,776 5.6382 2.565 2.565 2.588 2.565 2.611 8,369,302 2.5829 -1.75%
2006-03-29 0 5.700 5.650 5.700 5.550 5.700 3,672,000 20,923,000 5.6980 2.611 2.588 2.611 2.542 2.611 8,015,670 2.6103 -2.56%
2006-03-28 0 5.850 5.850 5.900 5.800 5.950 10,222,000 60,264,338 5.8956 2.680 2.680 2.703 2.657 2.726 22,313,773 2.7008 -1.68%
2006-03-27 0 5.950 5.950 6.000 5.600 6.000 12,472,000 72,682,000 5.8276 2.726 2.726 2.749 2.565 2.749 27,225,336 2.6696 6.25%
2006-03-24 0 5.600 5.550 5.600 5.550 5.700 4,064,000 22,891,500 5.6328 2.565 2.542 2.565 2.542 2.611 8,871,373 2.5804 -0.88%
2006-03-23 0 5.650 5.600 5.650 5.500 5.850 7,412,000 41,789,550 5.6381 2.588 2.565 2.588 2.520 2.680 16,179,778 2.5828 -1.74%
2006-03-22 0 5.750 5.700 5.750 5.500 5.750 23,655,000 132,462,150 5.5998 2.634 2.611 2.634 2.520 2.634 51,636,892 2.5653 7.48%
2006-03-21 0 5.350 5.300 5.350 5.100 5.350 12,298,000 63,780,900 5.1863 2.451 2.428 2.451 2.336 2.451 26,845,508 2.3758 4.90%
2006-03-20 0 5.100 5.100 5.150 4.900 5.250 21,606,000 109,859,680 5.0847 2.336 2.336 2.359 2.245 2.405 47,164,096 2.3293 4.08%
2006-03-17 0 4.900 4.875 4.900 4.875 4.925 5,330,000 26,112,800 4.8992 2.245 2.233 2.245 2.233 2.256 11,634,945 2.2443 0.00%
2006-03-16 0 4.900 4.875 4.900 4.875 4.925 4,654,000 22,773,200 4.8933 2.245 2.233 2.245 2.233 2.256 10,159,294 2.2416 0.00%
2006-03-15 0 4.900 4.900 4.925 4.875 5.000 2,922,000 14,394,100 4.9261 2.245 2.245 2.256 2.233 2.291 6,378,482 2.2567 -0.51%
2006-03-14 0 4.925 4.900 4.975 4.900 5.000 3,320,000 16,357,850 4.9271 2.256 2.245 2.279 2.245 2.291 7,247,283 2.2571 -1.01%
2006-03-13 0 4.975 4.975 5.000 4.950 5.000 5,994,000 29,847,350 4.9795 2.279 2.279 2.291 2.268 2.291 13,084,402 2.2811 0.00%
2006-03-10 0 4.975 4.925 4.975 4.925 5.050 2,758,000 13,685,250 4.9620 2.279 2.256 2.279 2.256 2.313 6,020,484 2.2731 -0.50%
2006-03-09 0 5.000 4.975 5.000 4.900 5.150 7,945,000 39,806,783 5.0103 2.291 2.279 2.291 2.245 2.359 17,343,272 2.2952 2.56%
2006-03-08 0 4.875 4.850 4.875 4.825 5.050 6,902,000 33,720,600 4.8856 2.233 2.222 2.233 2.210 2.313 15,066,490 2.2381 -2.50%
2006-03-07 0 5.000 5.000 5.050 4.900 5.350 4,481,000 23,017,232 5.1366 2.291 2.291 2.313 2.245 2.451 9,781,649 2.3531 -5.66%
2006-03-06 0 5.300 5.250 5.300 5.250 5.500 1,832,000 9,746,130 5.3199 2.428 2.405 2.428 2.405 2.520 3,999,103 2.4371 -2.75%
2006-03-03 0 5.450 5.450 5.500 5.350 5.500 1,970,000 10,777,380 5.4708 2.497 2.497 2.520 2.451 2.520 4,300,346 2.5062 -0.91%
2006-03-02 0 5.500 5.450 5.500 5.200 5.500 2,104,000 11,418,300 5.4269 2.520 2.497 2.520 2.382 2.520 4,592,856 2.4861 5.77%
2006-03-01 0 5.200 5.200 5.250 5.100 5.250 3,008,000 15,625,750 5.1947 2.382 2.382 2.405 2.336 2.405 6,566,213 2.3797 0.00%
2006-02-28 0 5.200 5.150 5.350 5.150 5.500 8,094,000 44,077,048 5.4456 2.382 2.359 2.451 2.359 2.520 17,668,527 2.4947 -4.59%
2006-02-27 0 5.450 5.450 5.500 5.200 5.500 3,564,000 19,400,600 5.4435 2.497 2.497 2.520 2.382 2.520 7,779,915 2.4937 4.81%
2006-02-24 0 5.200 5.150 5.200 5.100 5.300 2,142,000 11,201,650 5.2295 2.382 2.359 2.382 2.336 2.428 4,675,807 2.3957 -1.89%
2006-02-23 0 5.300 5.300 5.350 5.250 5.500 6,399,000 34,352,320 5.3684 2.428 2.428 2.451 2.405 2.520 13,968,483 2.4593 0.00%
2006-02-22 0 5.300 5.200 5.300 5.150 5.350 6,900,000 36,115,100 5.2341 2.428 2.382 2.428 2.359 2.451 15,062,124 2.3977 0.95%
2006-02-21 0 5.250 5.150 5.250 4.925 5.300 16,285,000 82,572,925 5.0705 2.405 2.359 2.405 2.256 2.428 35,548,797 2.3228 5.00%
2006-02-20 0 5.000 4.975 5.000 5.000 5.100 3,438,000 17,251,900 5.0180 2.291 2.279 2.291 2.291 2.336 7,504,867 2.2988 -1.96%
2006-02-17 0 5.100 5.050 5.100 5.050 5.200 2,638,000 13,499,500 5.1173 2.336 2.313 2.336 2.313 2.382 5,758,534 2.3443 0.00%
2006-02-16 0 5.100 5.100 5.150 5.050 5.300 3,969,000 20,493,375 5.1634 2.336 2.336 2.359 2.313 2.428 8,663,996 2.3653 -0.97%
2006-02-15 0 5.150 5.100 5.150 4.975 5.200 9,620,000 49,253,650 5.1199 2.359 2.336 2.359 2.279 2.382 20,999,658 2.3455 3.00%
2006-02-14 0 5.000 4.975 5.000 4.925 5.000 4,835,000 24,132,850 4.9913 2.291 2.279 2.291 2.256 2.291 10,554,402 2.2865 1.01%
2006-02-13 0 4.950 4.950 5.000 4.950 5.300 3,227,000 16,195,292 5.0187 2.268 2.268 2.291 2.268 2.428 7,044,272 2.2991 -5.71%
2006-02-10 0 5.250 5.250 5.300 4.950 5.300 12,348,000 63,801,170 5.1669 2.405 2.405 2.428 2.268 2.428 26,954,654 2.3670 6.06%
2006-02-09 0 4.950 4.925 5.000 4.925 5.100 1,020,000 5,074,950 4.9754 2.268 2.256 2.291 2.256 2.336 2,226,575 2.2793 0.00%
2006-02-08 0 4.950 4.950 4.975 4.950 5.100 1,994,000 9,969,050 4.9995 2.268 2.268 2.279 2.268 2.336 4,352,736 2.2903 -2.94%
2006-02-07 0 5.100 5.100 5.150 4.875 5.150 7,791,100 39,423,790 5.0601 2.336 2.336 2.359 2.233 2.359 17,007,321 2.3180 4.62%
2006-02-06 0 4.875 4.850 4.875 4.850 4.975 3,892,000 18,974,900 4.8754 2.233 2.222 2.233 2.222 2.279 8,495,911 2.2334 -0.51%
2006-02-03 0 4.900 4.875 4.900 4.825 4.975 7,820,000 38,326,156 4.9010 2.245 2.233 2.245 2.210 2.279 17,070,408 2.2452 -1.51%
2006-02-02 0 4.975 4.950 4.975 4.875 5.600 24,880,981 126,598,030 5.0881 2.279 2.268 2.279 2.233 2.565 54,313,106 2.3309 -11.16%
2006-02-01 0 5.600 5.500 5.600 5.000 5.750 15,641,943 83,769,269 5.3554 2.565 2.520 2.565 2.291 2.634 34,145,057 2.4533 12.00%
2006-01-27 0 5.000 4.975 5.000 4.775 5.000 6,222,000 30,521,400 4.9054 2.291 2.279 2.291 2.187 2.291 13,582,107 2.2472 5.82%
2006-01-26 0 4.725 4.700 4.750 4.675 4.775 1,302,000 6,159,500 4.7308 2.165 2.153 2.176 2.142 2.187 2,842,157 2.1672 -0.53%
2006-01-25 0 4.750 4.750 4.775 4.725 4.775 5,012,000 23,787,008 4.7460 2.176 2.176 2.187 2.165 2.187 10,940,778 2.1742 1.60%
2006-01-24 0 4.675 4.675 4.700 4.500 4.700 5,179,800 24,038,065 4.6407 2.142 2.142 2.153 2.061 2.153 11,307,071 2.1259 4.47%
2006-01-23 0 4.475 4.475 4.500 4.475 4.525 2,905,756 13,132,827 4.5196 2.050 2.050 2.061 2.050 2.073 6,343,023 2.0704 -1.10%
2006-01-20 0 4.525 4.500 4.575 4.475 4.650 2,321,400 10,488,115 4.5180 2.073 2.061 2.096 2.050 2.130 5,067,423 2.0697 -1.09%
2006-01-19 0 4.575 4.575 4.600 4.550 4.650 2,542,000 11,710,650 4.6069 2.096 2.096 2.107 2.084 2.130 5,548,974 2.1104 0.55%
2006-01-18 0 4.550 4.525 4.550 4.500 4.600 3,948,000 18,053,600 4.5728 2.084 2.073 2.084 2.061 2.107 8,618,155 2.0948 -1.09%
2006-01-17 0 4.600 4.600 4.625 4.475 4.650 7,776,000 35,655,700 4.5854 2.107 2.107 2.119 2.050 2.130 16,974,359 2.1006 0.55%
2006-01-16 0 4.575 4.550 4.575 4.525 4.675 8,555,000 39,512,425 4.6186 2.096 2.084 2.096 2.073 2.142 18,674,851 2.1158 0.55%
2006-01-13 0 4.550 4.550 4.575 4.475 4.575 7,620,000 34,600,500 4.5407 2.084 2.084 2.096 2.050 2.096 16,633,824 2.0801 1.11%
2006-01-12 0 4.500 4.475 4.500 4.450 4.575 6,058,000 27,358,300 4.5161 2.061 2.050 2.061 2.039 2.096 13,224,109 2.0688 2.86%
2006-01-11 0 4.375 4.375 4.400 4.375 4.525 3,496,000 15,522,884 4.4402 2.004 2.004 2.016 2.004 2.073 7,631,476 2.0341 -2.23%
2006-01-10 0 4.475 4.450 4.475 4.425 4.500 6,682,000 29,757,450 4.4534 2.050 2.039 2.050 2.027 2.061 14,586,249 2.0401 1.70%
2006-01-09 0 4.400 4.350 4.400 4.325 4.425 10,016,000 43,793,550 4.3724 2.016 1.993 2.016 1.981 2.027 21,864,093 2.0030 2.92%
2006-01-06 0 4.275 4.275 4.300 4.250 4.300 3,562,000 15,244,150 4.2797 1.958 1.958 1.970 1.947 1.970 7,775,549 1.9605 0.00%
2006-01-05 0 4.275 4.275 4.300 4.200 4.450 11,727,000 50,992,121 4.3483 1.958 1.958 1.970 1.924 2.039 25,599,063 1.9920 -2.29%
2006-01-04 0 4.375 4.375 4.400 4.325 4.450 8,216,000 36,138,750 4.3986 2.004 2.004 2.016 1.981 2.039 17,934,843 2.0150 1.74%
2006-01-03 0 4.300 4.300 4.350 4.300 4.375 1,462,000 6,338,450 4.3355 1.970 1.970 1.993 1.970 2.004 3,191,424 1.9861 -1.71%
2005-12-30 0 4.375 4.350 4.375 4.325 4.400 1,021,600 4,454,210 4.3600 2.004 1.993 2.004 1.981 2.016 2,230,068 1.9973 -0.57%
2005-12-29 0 4.400 4.375 4.400 4.350 4.450 3,906,000 17,180,384 4.3985 2.016 2.004 2.016 1.993 2.039 8,526,472 2.0149 0.00%
2005-12-28 0 4.400 4.400 4.425 4.275 4.425 3,834,649 16,693,986 4.3535 2.016 2.016 2.027 1.958 2.027 8,370,719 1.9943 2.33%
2005-12-23 0 4.300 4.275 4.300 4.225 4.300 1,773,600 7,541,490 4.2521 1.970 1.958 1.970 1.935 1.970 3,871,621 1.9479 1.78%
2005-12-22 0 4.225 4.225 4.250 4.225 4.275 1,190,000 5,052,118 4.2455 1.935 1.935 1.947 1.935 1.958 2,597,671 1.9449 -1.17%
2005-12-21 0 4.275 4.250 4.275 4.250 4.350 3,758,497 16,113,487 4.2872 1.958 1.947 1.958 1.947 1.993 8,204,485 1.9640 0.00%
2005-12-20 0 4.275 4.250 4.275 4.200 4.275 4,600,000 19,537,350 4.2473 1.958 1.947 1.958 1.924 1.958 10,041,416 1.9457 1.79%
2005-12-19 0 4.200 4.200 4.225 4.150 4.300 12,098,000 51,280,720 4.2388 1.924 1.924 1.935 1.901 1.970 26,408,925 1.9418 -2.33%
2005-12-16 0 4.300 4.300 4.325 4.250 4.475 12,596,000 54,381,600 4.3174 1.970 1.970 1.981 1.947 2.050 27,496,017 1.9778 -3.91%
2005-12-15 0 4.475 4.450 4.475 4.425 4.550 4,977,000 22,283,776 4.4774 2.050 2.039 2.050 2.027 2.084 10,864,376 2.0511 -2.19%
2005-12-14 0 4.575 4.550 4.575 4.450 4.575 13,366,000 60,108,200 4.4971 2.096 2.084 2.096 2.039 2.096 29,176,863 2.0601 1.67%
2005-12-13 0 4.500 4.500 4.525 4.475 4.525 3,290,000 14,788,900 4.4951 2.061 2.061 2.073 2.050 2.073 7,181,796 2.0592 -0.55%
2005-12-12 0 4.525 4.500 4.525 4.500 4.600 3,152,000 14,281,200 4.5308 2.073 2.061 2.073 2.061 2.107 6,880,553 2.0756 -0.55%
2005-12-09 0 4.550 4.525 4.550 4.500 4.675 3,926,000 17,934,000 4.5680 2.084 2.073 2.084 2.061 2.142 8,570,131 2.0926 -1.62%
2005-12-08 0 4.625 4.575 4.625 4.550 4.625 2,182,000 10,018,800 4.5916 2.119 2.096 2.119 2.084 2.119 4,763,124 2.1034 0.54%
2005-12-07 0 4.600 4.575 4.600 4.550 4.650 4,948,000 22,756,450 4.5991 2.107 2.096 2.107 2.084 2.130 10,801,071 2.1069 1.10%
2005-12-06 0 4.550 4.500 4.525 4.500 4.800 7,987,000 36,886,125 4.6183 2.084 2.061 2.073 2.061 2.199 17,434,955 2.1156 -5.21%
2005-12-05 0 4.800 4.775 4.800 4.800 5.000 2,410,183 11,734,242 4.8686 2.199 2.187 2.199 2.199 2.291 5,261,228 2.2303 -3.52%
2005-12-02 0 4.975 4.950 4.975 4.900 4.975 1,726,000 8,520,400 4.9365 2.279 2.268 2.279 2.245 2.279 3,767,714 2.2614 2.58%
2005-12-01 0 4.850 4.825 4.875 4.775 4.875 1,507,130 7,293,790 4.8395 2.222 2.210 2.233 2.187 2.233 3,289,939 2.2170 0.52%
2005-11-30 0 4.825 4.775 4.800 4.750 4.850 3,184,000 15,296,400 4.8041 2.210 2.187 2.199 2.176 2.222 6,950,406 2.2008 1.58%
2005-11-29 0 4.750 4.750 4.775 4.725 4.775 1,316,000 6,260,084 4.7569 2.176 2.176 2.187 2.165 2.187 2,872,718 2.1792 -1.04%
2005-11-28 0 4.800 4.775 4.800 4.800 4.850 358,275 1,727,006 4.8203 2.199 2.187 2.199 2.199 2.222 782,084 2.2082 -1.03%
2005-11-25 0 4.850 4.800 4.850 4.775 4.850 1,948,000 9,389,186 4.8199 2.222 2.199 2.222 2.187 2.222 4,252,322 2.2080 0.00%
2005-11-24 0 4.850 4.800 4.850 4.750 4.850 3,239,900 15,510,135 4.7872 2.222 2.199 2.222 2.176 2.222 7,072,431 2.1930 2.11%
2005-11-23 0 4.750 4.725 4.750 4.700 4.775 5,796,000 27,508,950 4.7462 2.176 2.165 2.176 2.153 2.187 12,652,185 2.1742 0.53%
2005-11-22 0 4.725 4.725 4.750 4.725 4.775 2,078,000 9,846,900 4.7386 2.165 2.165 2.176 2.165 2.187 4,536,101 2.1708 -1.05%
2005-11-21 0 4.775 4.725 4.775 4.700 4.875 5,294,000 25,115,830 4.7442 2.187 2.165 2.187 2.153 2.233 11,556,360 2.1733 1.06%
2005-11-18 0 4.725 4.700 4.725 4.700 4.750 1,254,000 5,923,700 4.7238 2.165 2.153 2.165 2.153 2.176 2,737,377 2.1640 1.07%
2005-11-17 0 4.675 4.650 4.675 4.650 4.750 1,832,000 8,575,500 4.6809 2.142 2.130 2.142 2.130 2.176 3,999,103 2.1444 -2.09%
2005-11-16 0 4.775 4.750 4.775 4.600 4.850 4,925,000 23,355,800 4.7423 2.187 2.176 2.187 2.107 2.222 10,750,864 2.1725 3.80%
2005-11-15 0 4.600 4.575 4.600 4.600 4.650 1,688,000 7,788,200 4.6139 2.107 2.096 2.107 2.107 2.130 3,684,763 2.1136 -1.08%
2005-11-14 0 4.650 4.625 4.650 4.500 4.650 4,856,000 22,255,150 4.5830 2.130 2.119 2.130 2.061 2.130 10,600,243 2.0995 0.00%
2005-11-11 0 4.650 4.625 4.650 4.575 4.750 7,658,000 35,498,210 4.6354 2.130 2.119 2.130 2.096 2.176 16,716,775 2.1235 1.09%
2005-11-10 0 4.600 4.575 4.600 4.525 4.600 3,290,000 15,065,072 4.5790 2.107 2.096 2.107 2.073 2.107 7,181,796 2.0977 0.00%
2005-11-09 0 4.600 4.600 4.625 4.500 4.650 5,312,615 24,469,268 4.6059 2.107 2.107 2.119 2.061 2.130 11,596,995 2.1100 2.79%
2005-11-08 0 4.475 4.450 4.475 4.450 4.500 5,956,000 26,884,100 4.5138 2.050 2.039 2.050 2.039 2.061 13,001,451 2.0678 -1.10%
2005-11-07 0 4.525 4.500 4.525 4.475 4.625 3,318,000 15,059,300 4.5387 2.073 2.061 2.073 2.050 2.119 7,242,917 2.0792 -1.63%
2005-11-04 0 4.600 4.600 4.650 4.575 4.675 8,448,000 39,155,950 4.6349 2.107 2.107 2.130 2.096 2.142 18,441,279 2.1233 -0.54%
2005-11-03 0 4.625 4.600 4.650 4.625 4.775 1,462,000 6,907,150 4.7245 2.119 2.107 2.130 2.119 2.187 3,191,424 2.1643 -2.63%
2005-11-02 0 4.750 4.725 4.750 4.700 4.800 1,628,000 7,721,776 4.7431 2.176 2.165 2.176 2.153 2.199 3,553,788 2.1728 0.53%
2005-11-01 0 4.725 4.725 4.750 4.625 4.750 3,820,400 17,999,200 4.7113 2.165 2.165 2.176 2.119 2.176 8,339,615 2.1583 1.61%
2005-10-31 0 4.650 4.625 4.650 4.625 4.750 7,883,117 37,065,028 4.7018 2.130 2.119 2.130 2.119 2.176 17,208,187 2.1539 -1.06%
2005-10-28 0 4.700 4.675 4.700 4.625 4.700 2,919,000 13,598,100 4.6585 2.153 2.142 2.153 2.119 2.153 6,371,934 2.1341 0.00%
2005-10-27 0 4.700 4.700 4.750 4.550 4.750 8,024,000 37,225,800 4.6393 2.153 2.153 2.176 2.084 2.176 17,515,723 2.1253 3.87%
2005-10-26 0 4.525 4.500 4.525 4.500 4.550 1,614,000 7,300,550 4.5233 2.073 2.061 2.073 2.061 2.084 3,523,227 2.0721 0.00%
2005-10-25 0 4.525 4.525 4.550 4.525 4.600 3,480,000 15,855,700 4.5562 2.073 2.073 2.084 2.073 2.107 7,596,550 2.0872 -0.55%
2005-10-24 0 4.550 4.550 4.575 4.525 4.575 4,090,000 18,627,804 4.5545 2.084 2.084 2.096 2.073 2.096 8,928,129 2.0864 0.00%
2005-10-21 0 4.550 4.550 4.575 4.525 4.600 6,092,000 27,783,086 4.5606 2.084 2.084 2.096 2.073 2.107 13,298,328 2.0892 -0.55%
2005-10-20 0 4.575 4.550 4.575 4.500 4.600 6,104,000 27,765,080 4.5487 2.096 2.084 2.096 2.061 2.107 13,324,523 2.0838 3.39%
2005-10-19 0 4.425 4.425 4.450 4.400 4.575 6,071,000 27,235,950 4.4862 2.027 2.027 2.039 2.016 2.096 13,252,487 2.0552 -3.28%
2005-10-18 0 4.575 4.550 4.575 4.525 4.675 6,430,000 29,688,560 4.6172 2.096 2.084 2.096 2.073 2.142 14,036,154 2.1151 -2.66%
2005-10-17 0 4.700 4.650 4.675 4.575 4.700 3,536,000 16,436,350 4.6483 2.153 2.130 2.142 2.096 2.153 7,718,793 2.1294 0.00%
2005-10-14 0 4.700 4.675 4.775 4.650 4.800 3,298,000 15,663,750 4.7495 2.153 2.142 2.187 2.130 2.199 7,199,259 2.1757 -1.05%
2005-10-13 0 4.750 4.750 4.775 4.700 4.875 7,069,600 33,862,720 4.7899 2.176 2.176 2.187 2.153 2.233 15,432,347 2.1943 -2.56%
2005-10-12 0 4.875 4.850 4.875 4.825 4.925 3,708,000 18,125,475 4.8882 2.233 2.222 2.233 2.210 2.256 8,094,255 2.2393 -1.02%
2005-10-10 0 4.925 4.900 4.925 4.900 4.925 4,063,000 19,936,230 4.9068 2.256 2.245 2.256 2.245 2.256 8,869,190 2.2478 1.55%
2005-10-07 0 4.850 4.800 4.850 4.800 4.850 2,649,000 12,821,325 4.8401 2.222 2.199 2.222 2.199 2.222 5,782,546 2.2172 0.00%
2005-10-06 0 4.850 4.825 4.875 4.825 4.875 1,668,000 8,105,650 4.8595 2.222 2.210 2.233 2.210 2.233 3,641,105 2.2262 -1.02%
2005-10-05 0 4.900 4.900 4.925 4.900 5.000 4,738,000 23,452,706 4.9499 2.245 2.245 2.256 2.245 2.291 10,342,659 2.2676 -1.01%
2005-10-04 0 4.950 4.950 4.975 4.950 5.100 4,804,000 24,117,150 5.0202 2.268 2.268 2.279 2.268 2.336 10,486,731 2.2998 0.00%
2005-10-03 0 4.950 4.900 4.925 4.850 4.950 4,741,000 23,304,928 4.9156 2.268 2.245 2.256 2.222 2.268 10,349,208 2.2519 0.00%
2005-09-30 0 4.950 4.925 4.950 4.900 5.100 2,389,000 11,938,800 4.9974 2.268 2.256 2.268 2.245 2.336 5,214,988 2.2893 -1.98%
2005-09-29 0 5.050 5.000 5.050 4.925 5.100 5,432,000 27,173,290 5.0024 2.313 2.291 2.313 2.256 2.336 11,857,603 2.2916 1.00%
2005-09-28 0 5.000 4.950 5.000 4.950 5.200 7,661,000 39,123,500 5.1068 2.291 2.268 2.291 2.268 2.382 16,723,324 2.3395 -3.85%
2005-09-27 0 5.200 5.150 5.200 5.100 5.200 14,306,000 73,645,160 5.1479 2.382 2.359 2.382 2.336 2.382 31,228,805 2.3582 1.96%
2005-09-26 0 5.100 5.050 5.100 4.975 5.200 4,860,000 24,666,200 5.0753 2.336 2.313 2.336 2.279 2.382 10,608,975 2.3250 -1.92%
2005-09-23 1 - - - - - 0 0 - 2.382 - - - - 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 2.382 2.359 2.382 2.268 2.382 8,290,717 2.3381 0.00%
2005-09-21 0 5.200 5.150 5.200 5.150 5.200 4,508,000 23,348,900 5.1794 2.382 2.359 2.382 2.359 2.382 9,840,588 2.3727 0.00%
2005-09-20 0 5.200 5.200 5.250 5.150 5.350 5,910,000 30,918,892 5.2316 2.382 2.382 2.405 2.359 2.451 12,901,037 2.3966 -1.89%
2005-09-16 0 5.300 5.300 5.350 5.250 5.350 4,384,000 23,247,190 5.3027 2.428 2.428 2.451 2.405 2.451 9,569,906 2.4292 0.00%
2005-09-15 0 5.300 5.250 5.300 5.150 5.300 5,254,000 27,517,800 5.2375 2.428 2.405 2.428 2.359 2.428 11,469,044 2.3993 2.51%
2005-09-14 0 5.200 5.150 5.200 5.150 5.200 7,738,500 40,134,500 5.1863 2.368 2.346 2.368 2.346 2.368 16,990,522 2.3622 0.97%
2005-09-13 0 5.150 5.150 5.200 4.925 5.250 6,642,000 34,244,600 5.1558 2.346 2.346 2.368 2.243 2.391 14,583,065 2.3482 3.52%
2005-09-12 0 4.975 4.950 4.975 4.825 4.975 1,708,000 8,384,800 4.9091 2.266 2.255 2.266 2.198 2.266 3,750,056 2.2359 3.11%
2005-09-09 0 4.825 4.825 4.850 4.775 4.950 2,090,000 10,187,450 4.8744 2.198 2.198 2.209 2.175 2.255 4,588,769 2.2201 -2.03%
2005-09-08 0 4.925 4.925 4.950 4.925 5.000 2,828,000 14,012,550 4.9549 2.243 2.243 2.255 2.243 2.277 6,209,110 2.2568 -1.50%
2005-09-07 0 5.000 4.975 5.000 4.925 5.000 5,376,000 26,768,800 4.9793 2.277 2.266 2.277 2.243 2.277 11,803,456 2.2679 0.00%
2005-09-06 0 5.000 5.000 5.050 4.950 5.050 4,020,000 20,087,450 4.9969 2.277 2.277 2.300 2.255 2.300 8,826,245 2.2759 0.00%
2005-09-05 0 5.000 5.000 5.050 4.900 5.050 4,820,000 23,990,400 4.9773 2.277 2.277 2.300 2.232 2.300 10,582,712 2.2669 0.00%
2005-09-02 0 5.000 5.000 5.050 4.725 5.100 29,443,000 146,798,425 4.9859 2.277 2.277 2.300 2.152 2.323 64,644,562 2.2709 6.38%
2005-09-01 0 4.700 4.700 4.725 4.500 4.725 12,546,000 58,013,800 4.6241 2.141 2.141 2.152 2.050 2.152 27,545,789 2.1061 5.62%
2005-08-31 0 4.450 4.425 4.450 4.375 4.475 2,070,000 9,186,250 4.4378 2.027 2.015 2.027 1.993 2.038 4,544,858 2.0212 0.00%
2005-08-30 0 4.450 4.425 4.450 4.425 4.475 503,000 2,234,425 4.4422 2.027 2.015 2.027 2.015 2.038 1,104,378 2.0232 0.56%
2005-08-29 0 4.425 4.425 4.450 4.400 4.475 1,772,000 7,858,200 4.4347 2.015 2.015 2.027 2.004 2.038 3,890,574 2.0198 -1.12%
2005-08-26 0 4.475 4.450 4.475 4.350 4.475 2,676,000 11,831,300 4.4213 2.038 2.027 2.038 1.981 2.038 5,875,381 2.0137 2.29%
2005-08-25 0 4.375 4.350 4.400 4.350 4.400 686,000 3,004,550 4.3798 1.993 1.981 2.004 1.981 2.004 1,506,170 1.9948 -0.57%
2005-08-24 0 4.400 4.400 4.425 4.400 4.475 1,550,000 6,845,250 4.4163 2.004 2.004 2.015 2.004 2.038 3,403,154 2.0114 -0.56%
2005-08-23 0 4.425 4.400 4.450 4.375 4.450 5,106,000 22,520,950 4.4107 2.015 2.004 2.027 1.993 2.027 11,210,649 2.0089 1.14%
2005-08-22 0 4.375 4.375 4.400 4.275 4.400 1,674,000 7,285,200 4.3520 1.993 1.993 2.004 1.947 2.004 3,675,407 1.9821 1.16%
2005-08-19 0 4.325 4.325 4.350 4.300 4.350 2,420,183 10,486,317 4.3329 1.970 1.970 1.981 1.958 1.981 5,313,714 1.9734 0.58%
2005-08-18 0 4.300 4.300 4.325 4.200 4.325 6,007,750 25,729,075 4.2826 1.958 1.958 1.970 1.913 1.970 13,190,516 1.9506 2.99%
2005-08-17 0 4.175 4.200 4.225 4.150 4.325 2,717,000 11,533,475 4.2449 1.902 1.913 1.924 1.890 1.970 5,965,400 1.9334 -2.34%
2005-08-16 0 4.275 4.275 4.300 4.275 4.350 642,000 2,755,250 4.2917 1.947 1.947 1.958 1.947 1.981 1,409,565 1.9547 -1.72%
2005-08-15 0 4.350 4.325 4.350 4.300 4.350 932,000 4,033,200 4.3275 1.981 1.970 1.981 1.958 1.981 2,046,284 1.9710 1.16%
2005-08-12 0 4.300 4.300 4.350 4.300 4.375 1,125,000 4,885,500 4.3427 1.958 1.958 1.981 1.958 1.993 2,470,031 1.9779 -1.15%
2005-08-11 0 4.350 4.350 4.375 4.300 4.375 4,771,135 20,734,869 4.3459 1.981 1.981 1.993 1.958 1.993 10,475,425 1.9794 -0.57%
2005-08-10 0 4.375 4.350 4.375 4.275 4.400 7,176,000 31,054,900 4.3276 1.993 1.981 1.993 1.947 2.004 15,755,507 1.9711 3.55%
2005-08-09 0 4.225 4.200 4.225 4.150 4.250 3,190,000 13,387,150 4.1966 1.924 1.913 1.924 1.890 1.936 7,003,911 1.9114 0.60%
2005-08-08 0 4.200 4.200 4.225 4.125 4.200 3,495,000 14,518,425 4.1541 1.913 1.913 1.924 1.879 1.913 7,673,564 1.8920 0.00%
2005-08-05 0 4.200 4.200 4.225 4.175 4.225 2,084,000 8,761,650 4.2042 1.913 1.913 1.924 1.902 1.924 4,575,596 1.9149 0.00%
2005-08-04 0 4.200 4.175 4.200 4.125 4.250 9,346,000 39,033,530 4.1765 1.913 1.902 1.913 1.879 1.936 20,519,923 1.9022 -0.59%
2005-08-03 0 4.225 4.200 4.225 4.200 4.300 6,220,000 26,447,850 4.2521 1.924 1.913 1.924 1.913 1.958 13,656,529 1.9366 -0.59%
2005-08-02 0 4.250 4.250 4.275 4.250 4.450 4,293,000 18,448,350 4.2973 1.936 1.936 1.947 1.936 2.027 9,425,640 1.9573 -3.95%
2005-08-01 0 4.425 4.400 4.425 4.400 4.450 3,552,000 15,712,450 4.4236 2.015 2.004 2.015 2.004 2.027 7,798,712 2.0147 0.00%
2005-07-29 0 4.425 4.400 4.425 4.325 4.425 4,002,000 17,569,250 4.3901 2.015 2.004 2.015 1.970 2.015 8,786,725 1.9995 0.57%
2005-07-28 0 4.400 4.375 4.400 4.375 4.450 9,891,000 43,631,389 4.4112 2.004 1.993 2.004 1.993 2.027 21,716,516 2.0091 0.00%
2005-07-27 0 4.400 4.400 4.425 4.300 4.400 5,524,000 24,095,400 4.3619 2.004 2.004 2.015 1.958 2.004 12,128,403 1.9867 2.33%
2005-07-26 0 4.300 4.275 4.300 4.275 4.325 2,808,000 12,088,850 4.3051 1.958 1.947 1.958 1.947 1.970 6,165,198 1.9608 -0.58%
2005-07-25 0 4.325 4.300 4.325 4.300 4.375 2,274,000 9,848,850 4.3311 1.970 1.958 1.970 1.958 1.993 4,992,757 1.9726 0.00%
2005-07-22 0 4.325 4.300 4.325 4.300 4.350 3,556,000 15,353,250 4.3176 1.970 1.958 1.970 1.958 1.981 7,807,495 1.9665 0.00%
2005-07-21 0 4.325 4.300 4.325 4.275 4.350 6,022,000 25,990,000 4.3158 1.970 1.958 1.970 1.947 1.981 13,221,803 1.9657 0.58%
2005-07-20 0 4.300 4.300 4.325 4.300 4.375 7,377,600 31,935,200 4.3287 1.958 1.958 1.970 1.958 1.993 16,198,136 1.9715 0.00%
2005-07-19 0 4.300 4.275 4.300 4.275 4.325 2,604,000 11,169,900 4.2895 1.958 1.947 1.958 1.947 1.970 5,717,299 1.9537 0.58%
2005-07-18 0 4.275 4.250 4.275 4.250 4.275 1,016,000 4,334,986 4.2667 1.947 1.936 1.947 1.936 1.947 2,230,713 1.9433 0.59%
2005-07-15 0 4.250 4.250 4.275 4.225 4.350 4,874,000 20,906,422 4.2894 1.936 1.936 1.947 1.924 1.981 10,701,274 1.9536 -2.30%
2005-07-14 0 4.350 4.325 4.350 4.325 4.375 4,562,000 19,802,250 4.3407 1.981 1.970 1.981 1.970 1.993 10,016,252 1.9770 0.00%
2005-07-13 0 4.350 4.325 4.350 4.275 4.400 2,442,000 10,646,100 4.3596 1.981 1.970 1.981 1.947 2.004 5,361,615 1.9856 1.75%
2005-07-12 0 4.275 4.250 4.275 4.225 4.400 1,578,000 6,781,866 4.2978 1.947 1.936 1.947 1.924 2.004 3,464,631 1.9575 -2.29%
2005-07-11 0 4.375 4.375 4.400 4.275 4.400 3,164,000 13,728,249 4.3389 1.993 1.993 2.004 1.947 2.004 6,946,826 1.9762 2.94%
2005-07-08 0 4.250 4.250 4.300 4.250 4.325 2,913,000 12,454,875 4.2756 1.936 1.936 1.958 1.936 1.970 6,395,734 1.9474 0.00%
2005-07-07 0 4.250 4.250 4.275 4.250 4.325 3,098,000 13,254,982 4.2786 1.936 1.936 1.947 1.936 1.970 6,801,917 1.9487 1.19%
2005-07-06 0 4.200 4.200 4.225 4.175 4.300 4,568,000 19,256,150 4.2154 1.913 1.913 1.924 1.902 1.958 10,029,425 1.9200 -2.33%
2005-07-05 0 4.300 4.275 4.300 4.250 4.350 4,215,000 18,127,825 4.3008 1.958 1.947 1.958 1.936 1.981 9,254,384 1.9588 -0.58%
2005-07-04 0 4.325 4.350 4.375 4.300 4.375 4,563,206 19,805,245 4.3402 1.970 1.981 1.993 1.958 1.993 10,018,899 1.9768 0.00%
2005-06-30 0 4.325 4.325 4.350 4.250 4.325 5,055,103 21,772,302 4.3070 1.970 1.970 1.981 1.936 1.970 11,098,900 1.9617 2.37%
2005-06-29 0 4.225 4.225 4.250 4.225 4.275 2,540,000 10,770,750 4.2405 1.924 1.924 1.936 1.924 1.947 5,576,782 1.9314 0.00%
2005-06-28 0 4.225 4.200 4.225 4.200 4.250 4,058,000 17,124,950 4.2200 1.924 1.913 1.924 1.913 1.936 8,909,677 1.9221 0.60%
2005-06-27 0 4.200 4.150 4.225 4.175 4.375 3,612,000 15,406,198 4.2653 1.913 1.890 1.924 1.902 1.993 7,930,447 1.9427 -4.00%
2005-06-24 0 4.375 4.325 4.375 4.250 4.375 4,254,100 18,390,825 4.3231 1.993 1.970 1.993 1.936 1.993 9,340,231 1.9690 0.57%
2005-06-23 0 4.350 4.350 4.375 4.350 4.375 3,237,300 14,092,225 4.3531 1.981 1.981 1.993 1.981 1.993 7,107,762 1.9827 0.58%
2005-06-22 0 4.325 4.325 4.350 4.300 4.350 5,086,000 21,987,150 4.3231 1.970 1.970 1.981 1.958 1.981 11,166,737 1.9690 0.58%
2005-06-21 0 4.300 4.275 4.300 4.225 4.350 3,993,000 17,182,400 4.3031 1.958 1.947 1.958 1.924 1.981 8,766,965 1.9599 2.38%
2005-06-20 0 4.200 4.200 4.250 4.175 4.300 1,833,000 7,727,725 4.2159 1.913 1.913 1.936 1.902 1.958 4,024,504 1.9202 -1.75%
2005-06-17 0 4.275 4.275 4.300 4.200 4.375 2,214,000 9,548,200 4.3126 1.947 1.947 1.958 1.913 1.993 4,861,022 1.9642 1.18%
2005-06-16 0 4.225 4.200 4.225 4.175 4.250 1,308,000 5,502,600 4.2069 1.924 1.913 1.924 1.902 1.936 2,871,823 1.9161 -0.59%
2005-06-15 0 4.250 4.150 4.250 4.150 4.250 3,269,725 13,667,365 4.1800 1.936 1.890 1.936 1.890 1.936 7,178,954 1.9038 0.00%
2005-06-14 0 4.250 4.225 4.275 4.200 4.275 648,000 2,746,200 4.2380 1.936 1.924 1.947 1.913 1.947 1,422,738 1.9302 1.80%
2005-06-13 0 4.175 4.150 4.200 4.125 4.250 3,519,000 14,679,875 4.1716 1.902 1.890 1.913 1.879 1.936 7,726,258 1.9000 -1.76%
2005-06-10 0 4.250 4.225 4.250 4.250 4.325 811,000 3,461,750 4.2685 1.936 1.924 1.936 1.936 1.970 1,780,618 1.9441 -1.16%
2005-06-09 0 4.300 4.300 4.325 4.275 4.375 3,442,000 14,951,750 4.3439 1.958 1.958 1.970 1.947 1.993 7,557,198 1.9785 0.58%
2005-06-08 0 4.275 4.275 4.300 4.250 4.300 1,610,000 6,900,500 4.2860 1.947 1.947 1.958 1.936 1.958 3,534,889 1.9521 0.00%
2005-06-07 0 4.275 4.250 4.275 4.275 4.325 1,585,000 6,837,075 4.3136 1.947 1.936 1.947 1.947 1.970 3,480,000 1.9647 -1.16%
2005-06-06 0 4.325 4.300 4.325 4.300 4.375 1,236,000 5,341,500 4.3216 1.970 1.958 1.970 1.958 1.993 2,713,741 1.9683 0.00%
2005-06-03 0 4.325 4.300 4.325 4.300 4.350 2,328,000 10,087,982 4.3333 1.970 1.958 1.970 1.958 1.981 5,111,318 1.9737 0.00%
2005-06-02 0 4.325 4.300 4.325 4.275 4.400 1,447,000 6,260,100 4.3263 1.970 1.958 1.970 1.947 2.004 3,177,009 1.9704 0.58%
2005-06-01 0 4.300 4.275 4.325 4.275 4.475 4,630,000 20,424,330 4.4113 1.958 1.947 1.970 1.947 2.038 10,165,551 2.0092 -4.44%
2005-05-31 0 4.500 4.500 4.525 4.275 4.525 17,576,000 77,818,240 4.4275 2.050 2.050 2.061 1.947 2.061 38,589,574 2.0166 5.26%
2005-05-30 0 4.275 4.250 4.275 4.200 4.275 1,986,000 8,399,250 4.2292 1.947 1.936 1.947 1.913 1.947 4,360,429 1.9262 2.40%
2005-05-27 0 4.175 4.150 4.175 4.125 4.175 1,986,000 8,245,900 4.1520 1.902 1.890 1.902 1.879 1.902 4,360,429 1.8911 1.83%
2005-05-26 0 4.100 4.075 4.100 4.075 4.125 2,506,100 10,271,995 4.0988 1.867 1.856 1.867 1.856 1.879 5,502,352 1.8668 0.61%
2005-05-25 0 4.075 4.025 4.075 4.025 4.125 1,294,000 5,263,850 4.0679 1.856 1.833 1.856 1.833 1.879 2,841,085 1.8528 -1.21%
2005-05-24 0 4.125 4.100 4.125 4.100 4.125 542,000 2,234,646 4.1230 1.879 1.867 1.879 1.867 1.879 1,190,006 1.8778 0.00%
2005-05-23 0 4.125 4.125 4.150 4.100 4.125 1,668,000 6,852,750 4.1084 1.879 1.879 1.890 1.867 1.879 3,662,233 1.8712 1.23%
2005-05-20 0 4.075 4.050 4.100 4.025 4.100 1,912,000 7,746,350 4.0514 1.856 1.845 1.867 1.833 1.867 4,197,955 1.8453 -0.61%
2005-05-19 0 4.100 4.075 4.100 4.050 4.150 4,550,000 18,563,450 4.0799 1.867 1.856 1.867 1.845 1.890 9,989,905 1.8582 3.43%
2005-05-18 0 4.025 4.025 4.050 4.000 4.100 3,696,000 14,979,900 4.0530 1.805 1.805 1.817 1.794 1.839 8,239,752 1.8180 -1.83%
2005-05-17 0 4.100 4.025 4.125 3.975 4.125 2,310,500 9,330,163 4.0382 1.839 1.805 1.850 1.783 1.850 5,150,960 1.8113 1.23%
2005-05-13 0 4.050 4.025 4.050 3.975 4.125 5,620,000 22,831,680 4.0626 1.817 1.805 1.817 1.783 1.850 12,529,060 1.8223 -1.22%
2005-05-12 0 4.100 4.100 4.150 4.100 4.250 924,000 3,826,800 4.1416 1.839 1.839 1.862 1.839 1.906 2,059,938 1.8577 -1.80%
2005-05-11 0 4.175 4.125 4.175 4.150 4.200 2,191,500 9,151,913 4.1761 1.873 1.850 1.873 1.862 1.884 4,885,665 1.8732 0.60%
2005-05-10 0 4.150 4.150 4.175 4.125 4.250 3,456,000 14,432,100 4.1760 1.862 1.862 1.873 1.850 1.906 7,704,703 1.8732 0.00%
2005-05-09 0 4.150 4.125 4.150 4.150 4.250 3,060,000 12,872,600 4.2067 1.862 1.850 1.862 1.862 1.906 6,821,873 1.8870 -2.35%
2005-05-06 0 4.250 4.225 4.250 4.225 4.325 2,635,000 11,248,000 4.2687 1.906 1.895 1.906 1.895 1.940 5,874,390 1.9148 -1.73%
2005-05-05 0 4.325 4.300 4.325 4.275 4.375 4,862,000 20,944,900 4.3079 1.940 1.929 1.940 1.918 1.962 10,839,198 1.9323 0.00%
2005-05-04 0 4.325 4.300 4.350 4.300 4.350 3,978,000 17,237,700 4.3333 1.940 1.929 1.951 1.929 1.951 8,868,434 1.9437 0.00%
2005-05-03 0 4.325 4.325 4.350 4.275 4.400 4,536,000 19,735,200 4.3508 1.940 1.940 1.951 1.918 1.974 10,112,423 1.9516 0.00%
2005-04-29 0 4.325 4.300 4.325 4.275 4.325 9,567,000 41,068,900 4.2928 1.940 1.929 1.940 1.918 1.940 21,328,384 1.9256 -1.14%
2005-04-28 0 4.375 4.375 4.400 4.300 4.450 10,686,000 46,930,200 4.3917 1.962 1.962 1.974 1.929 1.996 23,823,049 1.9699 0.57%
2005-04-27 0 4.350 4.325 4.350 4.200 4.375 13,202,000 56,716,670 4.2961 1.951 1.940 1.951 1.884 1.962 29,432,145 1.9270 2.96%
2005-04-26 0 4.225 4.225 4.250 4.175 4.300 17,719,000 74,922,875 4.2284 1.895 1.895 1.906 1.873 1.929 39,502,210 1.8967 -0.59%
2005-04-25 0 4.250 4.200 4.250 4.050 4.250 11,324,000 47,312,300 4.1781 1.906 1.884 1.906 1.817 1.906 25,245,387 1.8741 3.66%
2005-04-22 0 4.100 4.075 4.125 3.975 4.125 8,494,000 34,563,250 4.0691 1.839 1.828 1.850 1.783 1.850 18,936,270 1.8252 3.14%
2005-04-21 0 3.975 3.975 4.000 3.800 3.975 5,782,000 22,459,900 3.8845 1.783 1.783 1.794 1.705 1.783 12,890,218 1.7424 3.92%
2005-04-20 0 3.825 3.800 3.850 3.750 3.950 8,344,000 31,978,850 3.8326 1.716 1.705 1.727 1.682 1.772 18,601,864 1.7191 -2.55%
2005-04-19 0 3.925 3.900 3.925 3.750 3.925 3,590,000 13,833,150 3.8532 1.761 1.749 1.761 1.682 1.761 8,003,439 1.7284 3.29%
2005-04-18 0 3.800 3.775 3.800 3.775 3.850 7,044,000 26,800,950 3.8048 1.705 1.693 1.705 1.693 1.727 15,703,683 1.7067 -4.40%
2005-04-15 0 3.975 3.975 4.000 3.950 4.025 6,256,000 24,827,100 3.9685 1.783 1.783 1.794 1.772 1.805 13,946,940 1.7801 -1.85%
2005-04-14 0 4.050 4.050 4.075 4.000 4.100 6,382,000 25,878,550 4.0549 1.817 1.817 1.828 1.794 1.839 14,227,840 1.8189 -1.22%
2005-04-13 0 4.100 4.075 4.100 4.025 4.100 5,611,500 22,760,375 4.0560 1.839 1.828 1.839 1.805 1.839 12,510,111 1.8194 0.61%
2005-04-12 0 4.075 4.050 4.075 4.000 4.075 8,888,000 35,971,150 4.0472 1.828 1.817 1.828 1.794 1.828 19,814,642 1.8154 1.87%
2005-04-11 0 4.000 4.000 4.050 3.975 4.100 9,092,000 36,587,350 4.0241 1.794 1.794 1.817 1.783 1.839 20,269,433 1.8051 0.00%
2005-04-08 0 4.000 3.975 4.000 3.925 4.025 5,965,600 23,716,190 3.9755 1.794 1.783 1.794 1.761 1.805 13,299,531 1.7832 0.63%
2005-04-07 0 3.975 3.975 4.000 3.875 4.000 13,118,000 51,815,100 3.9499 1.783 1.783 1.794 1.738 1.794 29,244,877 1.7718 2.58%
2005-04-06 0 3.875 3.850 3.875 3.650 3.950 9,678,000 36,799,750 3.8024 1.738 1.727 1.738 1.637 1.772 21,575,844 1.7056 6.90%
2005-04-04 0 3.625 3.625 3.650 3.550 3.700 20,164,064 72,959,674 3.6183 1.626 1.626 1.637 1.592 1.660 44,953,162 1.6230 -0.68%
2005-04-01 0 3.650 3.625 3.650 3.550 3.725 12,102,500 43,913,563 3.6285 1.637 1.626 1.637 1.592 1.671 26,980,952 1.6276 -0.68%
2005-03-31 0 3.675 3.650 3.675 3.650 3.775 5,391,200 20,027,110 3.7148 1.648 1.637 1.648 1.637 1.693 12,018,980 1.6663 0.68%
2005-03-30 0 3.650 3.650 3.675 3.525 3.700 13,540,000 49,079,550 3.6248 1.637 1.637 1.648 1.581 1.660 30,185,672 1.6259 -1.35%
2005-03-29 0 3.700 3.675 3.700 3.650 3.775 6,156,000 22,844,500 3.7109 1.660 1.648 1.660 1.637 1.693 13,724,003 1.6646 -1.99%
2005-03-24 0 3.775 3.750 3.775 3.725 3.800 4,128,000 15,567,300 3.7711 1.693 1.682 1.693 1.671 1.705 9,202,840 1.6916 -0.66%
2005-03-23 0 3.800 3.775 3.800 3.775 3.850 3,014,000 11,464,700 3.8038 1.705 1.693 1.705 1.693 1.727 6,719,322 1.7062 -1.30%
2005-03-22 0 3.850 3.825 3.850 3.800 3.900 7,770,000 29,861,300 3.8432 1.727 1.716 1.727 1.705 1.749 17,322,206 1.7239 -1.28%
2005-03-21 0 3.900 3.900 3.925 3.875 3.950 2,874,000 11,222,950 3.9050 1.749 1.749 1.761 1.738 1.772 6,407,210 1.7516 0.65%
2005-03-18 0 3.875 3.850 3.900 3.850 3.950 4,188,000 16,336,150 3.9007 1.738 1.727 1.749 1.727 1.772 9,336,602 1.7497 0.00%
2005-03-17 0 3.875 3.850 3.875 3.800 4.050 10,072,000 38,921,150 3.8643 1.738 1.727 1.738 1.705 1.817 22,454,216 1.7334 -2.52%
2005-03-16 0 3.975 3.975 4.000 3.975 4.000 3,224,000 12,897,000 4.0003 1.783 1.783 1.794 1.783 1.794 7,187,489 1.7944 -1.24%
2005-03-15 0 4.025 4.000 4.025 4.000 4.050 3,501,200 14,056,770 4.0148 1.805 1.794 1.805 1.794 1.817 7,805,471 1.8009 1.26%
2005-03-14 0 3.975 3.975 4.000 3.950 4.125 5,690,000 22,932,562 4.0303 1.783 1.783 1.794 1.772 1.850 12,685,116 1.8078 -3.05%
2005-03-11 0 4.100 4.100 4.125 4.100 4.200 4,782,000 19,758,600 4.1319 1.839 1.839 1.850 1.839 1.884 10,660,848 1.8534 -1.80%
2005-03-10 0 4.175 4.150 4.175 4.100 4.200 4,022,000 16,755,750 4.1660 1.873 1.862 1.873 1.839 1.884 8,966,527 1.8687 0.00%
2005-03-09 0 4.175 4.150 4.175 4.125 4.200 5,927,000 24,663,400 4.1612 1.873 1.862 1.873 1.850 1.884 13,213,477 1.8665 0.60%
2005-03-08 0 4.150 4.125 4.175 4.150 4.225 2,108,000 8,770,150 4.1604 1.862 1.850 1.873 1.862 1.895 4,699,512 1.8662 0.00%
2005-03-07 0 4.150 4.125 4.150 4.125 4.175 8,276,000 34,281,450 4.1423 1.862 1.850 1.862 1.850 1.873 18,450,267 1.8580 1.22%
2005-03-04 0 4.100 4.075 4.100 4.075 4.200 4,432,294 18,341,465 4.1381 1.839 1.828 1.839 1.828 1.884 9,881,224 1.8562 -0.61%
2005-03-03 0 4.125 4.125 4.150 4.100 4.175 4,476,000 18,474,450 4.1274 1.850 1.850 1.862 1.839 1.873 9,978,661 1.8514 -0.60%
2005-03-02 0 4.150 4.150 4.175 4.125 4.325 10,342,746 43,730,734 4.2282 1.862 1.862 1.873 1.850 1.940 23,057,809 1.8966 -4.60%
2005-03-01 0 4.350 4.325 4.350 4.075 4.375 21,619,109 90,713,816 4.1960 1.951 1.940 1.951 1.828 1.962 48,196,996 1.8821 4.82%
2005-02-28 0 4.150 4.125 4.175 3.925 4.175 17,485,000 71,799,150 4.1063 1.862 1.850 1.873 1.761 1.873 38,980,537 1.8419 5.73%
2005-02-25 0 3.925 3.900 3.925 3.850 3.950 6,782,000 26,565,650 3.9171 1.761 1.749 1.761 1.727 1.772 15,119,588 1.7570 -0.63%
2005-02-24 0 3.950 3.925 3.950 3.900 3.975 1,364,000 5,367,250 3.9349 1.772 1.761 1.772 1.749 1.783 3,040,861 1.7650 0.64%
2005-02-23 0 3.925 3.900 3.925 3.900 3.975 3,883,000 15,304,825 3.9415 1.761 1.749 1.761 1.749 1.783 8,656,644 1.7680 -1.26%
2005-02-22 0 3.975 3.950 3.975 3.950 4.000 6,836,000 27,124,402 3.9679 1.783 1.772 1.783 1.772 1.794 15,239,974 1.7798 1.27%
2005-02-21 0 3.925 3.900 3.950 3.900 3.950 11,167,000 43,823,425 3.9244 1.761 1.749 1.772 1.749 1.772 24,895,376 1.7603 0.00%
2005-02-18 0 3.925 3.900 3.925 3.875 3.925 3,374,000 13,137,450 3.8937 1.761 1.749 1.761 1.738 1.761 7,521,895 1.7466 1.29%
2005-02-17 0 3.875 3.850 3.875 3.850 3.900 2,562,000 9,916,138 3.8705 1.738 1.727 1.738 1.727 1.749 5,711,646 1.7361 -0.64%
2005-02-16 0 3.900 3.875 3.900 3.825 3.900 3,398,000 13,107,100 3.8573 1.749 1.738 1.749 1.716 1.749 7,575,400 1.7302 1.30%
2005-02-15 0 3.850 3.825 3.850 3.825 3.900 4,398,000 16,933,150 3.8502 1.727 1.716 1.727 1.716 1.749 9,804,770 1.7270 -1.28%
2005-02-14 0 3.900 3.875 3.900 3.875 4.000 6,520,000 25,568,350 3.9215 1.749 1.738 1.749 1.738 1.794 14,535,493 1.7590 -1.27%
2005-02-08 0 3.950 3.925 3.950 3.900 3.950 4,522,000 17,762,000 3.9279 1.772 1.761 1.772 1.749 1.772 10,081,212 1.7619 2.60%
2005-02-07 0 3.850 3.850 3.875 3.850 3.875 2,459,000 9,470,150 3.8512 1.727 1.727 1.738 1.727 1.738 5,482,021 1.7275 0.65%
2005-02-04 0 3.825 3.800 3.825 3.800 3.875 7,298,000 28,031,950 3.8410 1.716 1.705 1.716 1.705 1.738 16,269,943 1.7229 0.66%
2005-02-03 0 3.800 3.775 3.825 3.725 3.825 9,862,000 37,103,336 3.7623 1.705 1.693 1.716 1.671 1.716 21,986,048 1.6876 2.01%
2005-02-02 0 3.725 3.700 3.725 3.625 3.750 9,840,000 36,156,280 3.6744 1.671 1.660 1.671 1.626 1.682 21,937,002 1.6482 -0.67%
2005-02-01 0 3.750 3.750 3.775 3.675 3.800 9,335,000 34,754,575 3.7230 1.682 1.682 1.693 1.648 1.705 20,811,170 1.6700 0.00%
2005-01-31 0 3.750 3.750 3.775 3.750 3.800 2,484,000 9,387,500 3.7792 1.682 1.682 1.693 1.682 1.705 5,537,755 1.6952 0.00%
2005-01-28 0 3.750 3.750 3.775 3.725 3.850 4,372,000 16,518,600 3.7783 1.682 1.682 1.693 1.671 1.727 9,746,806 1.6948 -2.60%
2005-01-27 0 3.850 3.825 3.850 3.775 3.875 3,384,000 12,989,376 3.8385 1.727 1.716 1.727 1.693 1.738 7,544,189 1.7218 1.99%
2005-01-26 0 3.775 3.750 3.800 3.750 3.825 7,405,000 28,067,900 3.7904 1.693 1.682 1.705 1.682 1.716 16,508,486 1.7002 0.00%
2005-01-25 0 3.775 3.775 3.800 3.750 3.825 3,262,500 12,394,850 3.7992 1.693 1.693 1.705 1.682 1.716 7,273,320 1.7042 -0.66%
2005-01-24 0 3.800 3.775 3.800 3.775 3.900 1,506,000 5,741,100 3.8122 1.705 1.693 1.705 1.693 1.749 3,357,431 1.7100 -1.94%
2005-01-21 0 3.875 3.875 3.900 3.850 3.950 2,959,300 11,565,895 3.9083 1.738 1.738 1.749 1.727 1.772 6,597,375 1.7531 -1.27%
2005-01-20 0 3.925 3.925 3.950 3.825 3.975 5,418,000 21,221,200 3.9168 1.761 1.761 1.772 1.716 1.783 12,078,727 1.7569 3.29%
2005-01-19 0 3.800 3.800 3.825 3.775 3.875 4,908,000 18,702,750 3.8107 1.705 1.705 1.716 1.693 1.738 10,941,749 1.7093 0.00%
2005-01-18 0 3.800 3.800 3.825 3.775 3.925 9,828,000 37,776,150 3.8437 1.705 1.705 1.716 1.693 1.761 21,910,250 1.7241 -1.30%
2005-01-17 0 3.850 3.850 3.875 3.825 4.000 5,147,000 19,960,960 3.8782 1.727 1.727 1.738 1.716 1.794 11,474,568 1.7396 -2.53%
2005-01-14 0 3.950 3.950 3.975 3.925 4.100 3,846,000 15,329,850 3.9859 1.772 1.772 1.783 1.761 1.839 8,574,158 1.7879 -3.66%
2005-01-13 0 4.100 4.100 4.125 4.050 4.150 2,676,000 10,971,100 4.0998 1.839 1.839 1.850 1.817 1.862 5,965,794 1.8390 0.61%
2005-01-12 0 4.075 4.025 4.075 3.975 4.075 1,554,000 6,253,560 4.0242 1.828 1.805 1.828 1.783 1.828 3,464,441 1.8051 0.62%
2005-01-11 0 4.050 4.025 4.125 4.000 4.150 7,352,000 29,714,500 4.0417 1.817 1.805 1.850 1.794 1.862 16,390,329 1.8129 -1.22%
2005-01-10 0 4.100 4.075 4.100 4.050 4.100 1,820,000 7,414,500 4.0739 1.839 1.828 1.839 1.817 1.839 4,057,454 1.8274 1.23%
2005-01-07 0 4.050 4.050 4.075 4.000 4.175 8,539,000 34,530,050 4.0438 1.817 1.817 1.828 1.794 1.873 19,036,592 1.8139 -2.99%
2005-01-06 0 4.175 4.175 4.200 4.150 4.225 5,820,000 24,440,800 4.1995 1.873 1.873 1.884 1.862 1.895 12,974,934 1.8837 -0.60%
2005-01-05 0 4.200 4.175 4.200 4.150 4.225 3,144,000 13,129,450 4.1760 1.884 1.873 1.884 1.862 1.895 7,009,140 1.8732 -0.59%
2005-01-04 0 4.225 4.225 4.250 4.150 4.250 1,723,000 7,242,900 4.2037 1.895 1.895 1.906 1.862 1.906 3,841,205 1.8856 0.00%
2005-01-03 0 4.225 4.175 4.225 4.150 4.225 2,518,000 10,554,750 4.1917 1.895 1.873 1.895 1.862 1.895 5,613,554 1.8802 0.00%
2004-12-31 0 4.225 4.200 4.225 4.150 4.225 2,260,000 9,479,450 4.1944 1.895 1.884 1.895 1.862 1.895 5,038,377 1.8814 0.60%
2004-12-30 0 4.200 4.200 4.225 4.175 4.225 1,815,000 7,620,700 4.1987 1.884 1.884 1.895 1.873 1.895 4,046,307 1.8834 0.00%
2004-12-29 0 4.200 4.175 4.200 4.150 4.225 4,674,000 19,605,650 4.1946 1.884 1.873 1.884 1.862 1.895 10,420,076 1.8815 1.20%
2004-12-28 0 4.150 4.150 4.175 4.100 4.175 892,000 3,694,400 4.1417 1.862 1.862 1.873 1.839 1.873 1,988,598 1.8578 1.22%
2004-12-24 0 4.100 4.100 4.125 4.100 4.200 648,000 2,676,000 4.1296 1.839 1.839 1.850 1.839 1.884 1,444,632 1.8524 -1.80%
2004-12-23 0 4.175 4.150 4.175 4.100 4.175 953,700 3,949,630 4.1414 1.873 1.862 1.873 1.839 1.873 2,126,150 1.8576 1.83%
2004-12-22 0 4.100 4.050 4.125 4.050 4.175 3,347,500 13,802,522 4.1232 1.839 1.817 1.850 1.817 1.873 7,462,817 1.8495 0.00%
2004-12-21 0 4.100 4.100 4.125 4.075 4.200 1,592,000 6,584,900 4.1362 1.839 1.839 1.850 1.828 1.884 3,549,157 1.8553 -1.20%
2004-12-20 0 4.150 4.150 4.175 4.000 4.175 4,101,000 16,733,850 4.0804 1.862 1.862 1.873 1.794 1.873 9,142,647 1.8303 1.84%
2004-12-17 0 4.075 4.050 4.125 3.975 4.125 7,588,000 30,778,048 4.0561 1.828 1.817 1.850 1.783 1.850 16,916,461 1.8194 -0.61%
2004-12-16 0 4.100 4.075 4.100 4.100 4.150 2,224,000 9,154,900 4.1164 1.839 1.828 1.839 1.839 1.862 4,958,119 1.8464 0.00%
2004-12-15 0 4.100 4.100 4.125 4.100 4.175 6,154,000 25,450,600 4.1356 1.839 1.839 1.850 1.839 1.873 13,719,544 1.8551 1.23%
2004-12-14 0 4.050 4.050 4.100 4.050 4.200 4,278,500 17,714,325 4.1403 1.817 1.817 1.839 1.817 1.884 9,538,360 1.8572 -3.57%
2004-12-13 0 4.200 4.150 4.200 4.100 4.200 2,150,000 8,954,650 4.1650 1.884 1.862 1.884 1.839 1.884 4,793,146 1.8682 0.00%
2004-12-10 0 4.200 4.150 4.200 4.075 4.200 3,040,000 12,605,000 4.1464 1.884 1.862 1.884 1.828 1.884 6,777,285 1.8599 1.82%
2004-12-09 0 4.125 4.125 4.175 4.050 4.175 7,702,000 31,665,530 4.1113 1.850 1.850 1.873 1.817 1.873 17,170,609 1.8442 1.23%
2004-12-08 0 4.075 4.050 4.100 4.050 4.175 6,108,400 25,056,012 4.1019 1.828 1.817 1.839 1.817 1.873 13,617,885 1.8399 -2.98%
2004-12-07 0 4.200 4.200 4.225 4.150 4.225 3,808,400 15,954,190 4.1892 1.884 1.884 1.895 1.862 1.895 8,490,333 1.8791 0.60%
2004-12-06 0 4.175 4.150 4.175 4.075 4.175 6,438,300 26,620,958 4.1348 1.873 1.862 1.873 1.828 1.873 14,353,354 1.8547 1.83%
2004-12-03 0 4.100 4.100 4.125 4.050 4.150 14,009,300 57,510,790 4.1052 1.839 1.839 1.850 1.817 1.862 31,231,915 1.8414 -0.61%
2004-12-02 0 4.125 4.125 4.150 4.075 4.375 20,794,000 86,059,558 4.1387 1.850 1.850 1.862 1.828 1.962 46,357,523 1.8564 -3.51%
2004-12-01 0 4.275 4.250 4.300 4.250 4.400 4,306,000 18,507,850 4.2982 1.918 1.906 1.929 1.906 1.974 9,599,668 1.9280 -1.72%
2004-11-30 0 4.350 4.350 4.375 4.350 4.450 5,121,000 22,482,350 4.3902 1.951 1.951 1.962 1.951 1.996 11,416,604 1.9693 -2.25%
2004-11-29 0 4.450 4.450 4.475 4.450 4.525 1,830,000 8,185,100 4.4727 1.996 1.996 2.007 1.996 2.030 4,079,747 2.0063 -0.56%
2004-11-26 0 4.475 4.450 4.475 4.450 4.525 1,510,000 6,745,750 4.4674 2.007 1.996 2.007 1.996 2.030 3,366,349 2.0039 0.56%
2004-11-25 0 4.450 4.425 4.450 4.425 4.600 4,466,000 19,958,950 4.4691 1.996 1.985 1.996 1.985 2.063 9,956,367 2.0046 -2.73%
2004-11-24 0 4.575 4.550 4.575 4.525 4.650 1,330,000 6,068,500 4.5628 2.052 2.041 2.052 2.030 2.086 2,965,062 2.0467 -1.08%
2004-11-23 0 4.625 4.575 4.625 4.525 4.625 1,892,000 8,684,550 4.5901 2.075 2.052 2.075 2.030 2.075 4,217,968 2.0589 2.21%
2004-11-22 0 4.525 4.525 4.575 4.525 4.600 1,981,000 9,026,300 4.5564 2.030 2.030 2.052 2.030 2.063 4,416,382 2.0438 -1.63%
2004-11-19 0 4.600 4.525 4.575 4.475 4.600 7,342,000 33,412,268 4.5508 2.063 2.030 2.052 2.007 2.063 16,368,036 2.0413 2.22%
2004-11-18 0 4.500 4.500 4.525 4.475 4.600 5,646,000 25,724,000 4.5561 2.019 2.019 2.030 2.007 2.063 12,587,024 2.0437 -1.10%
2004-11-17 0 4.550 4.550 4.575 4.500 4.550 2,139,000 9,687,300 4.5289 2.041 2.041 2.052 2.019 2.041 4,768,623 2.0315 1.68%
2004-11-16 0 4.475 4.450 4.475 4.450 4.625 2,966,000 13,431,700 4.5286 2.007 1.996 2.007 1.996 2.075 6,612,312 2.0313 -2.72%
2004-11-15 0 4.600 4.600 4.625 4.500 4.650 3,781,000 17,347,893 4.5882 2.063 2.063 2.075 2.019 2.086 8,429,248 2.0581 2.79%
2004-11-12 0 4.475 4.450 4.475 4.400 4.625 9,952,000 44,570,650 4.4786 2.007 1.996 2.007 1.974 2.075 22,186,692 2.0089 -1.65%
2004-11-11 0 4.550 4.525 4.550 4.525 4.725 4,716,000 21,636,000 4.5878 2.041 2.030 2.041 2.030 2.119 10,513,710 2.0579 -3.70%
2004-11-10 0 4.725 4.700 4.725 4.650 4.775 2,616,000 12,348,900 4.7205 2.119 2.108 2.119 2.086 2.142 5,832,032 2.1174 1.61%
2004-11-09 0 4.650 4.625 4.650 4.625 4.700 1,942,000 9,047,046 4.6586 2.086 2.075 2.086 2.075 2.108 4,329,437 2.0897 -1.06%
2004-11-08 0 4.700 4.675 4.700 4.675 4.725 3,532,000 16,593,200 4.6980 2.108 2.097 2.108 2.097 2.119 7,874,135 2.1073 -0.53%
2004-11-05 0 4.725 4.650 4.725 4.625 4.800 7,796,000 36,774,150 4.7171 2.119 2.086 2.119 2.075 2.153 17,380,170 2.1159 2.16%
2004-11-04 0 4.625 4.600 4.625 4.600 4.625 3,100,000 14,281,350 4.6069 2.075 2.063 2.075 2.063 2.075 6,911,047 2.0665 0.54%
2004-11-03 0 4.600 4.575 4.600 4.575 4.600 2,178,000 9,979,750 4.5821 2.063 2.052 2.063 2.052 2.063 4,855,568 2.0553 0.55%
2004-11-02 0 4.575 4.550 4.575 4.475 4.600 6,480,000 29,559,050 4.5616 2.052 2.041 2.052 2.007 2.063 14,446,319 2.0461 3.39%
2004-11-01 0 4.425 4.375 4.425 4.325 4.525 9,226,000 40,900,820 4.4332 1.985 1.962 1.985 1.940 2.030 20,568,169 1.9885 -0.56%
2004-10-29 0 4.450 4.425 4.475 4.400 4.500 6,768,000 30,207,850 4.4633 1.996 1.985 2.007 1.974 2.019 15,088,377 2.0021 -2.20%
2004-10-28 0 4.550 4.550 4.575 4.475 4.625 5,854,000 26,682,600 4.5580 2.041 2.041 2.052 2.007 2.075 13,050,733 2.0445 2.82%
2004-10-27 0 4.425 4.425 4.450 4.375 4.500 3,100,000 13,794,000 4.4497 1.985 1.985 1.996 1.962 2.019 6,911,047 1.9959 1.72%
2004-10-26 0 4.350 4.325 4.375 4.325 4.400 3,410,000 14,836,606 4.3509 1.951 1.940 1.962 1.940 1.974 7,602,152 1.9516 0.00%
2004-10-25 0 4.350 4.325 4.350 4.300 4.400 2,398,000 10,473,400 4.3676 1.951 1.940 1.951 1.929 1.974 5,346,030 1.9591 -2.25%
2004-10-21 0 4.450 4.425 4.450 4.375 4.625 9,514,000 42,673,840 4.4854 1.996 1.985 1.996 1.962 2.075 21,210,228 2.0119 -3.78%
2004-10-20 0 4.625 4.575 4.625 4.550 4.625 7,397,000 33,975,825 4.5932 2.075 2.052 2.075 2.041 2.075 16,490,651 2.0603 0.54%
2004-10-19 0 4.600 4.575 4.600 4.550 4.675 5,766,000 26,543,300 4.6034 2.063 2.052 2.063 2.041 2.097 12,854,548 2.0649 -0.54%
2004-10-18 0 4.625 4.600 4.675 4.575 4.650 6,728,000 30,917,700 4.5954 2.075 2.063 2.097 2.052 2.086 14,999,202 2.0613 1.65%
2004-10-15 0 4.550 4.575 4.600 4.525 4.675 8,012,000 36,770,500 4.5894 2.041 2.052 2.063 2.030 2.097 17,861,714 2.0586 -3.19%
2004-10-14 0 4.700 4.675 4.700 4.500 4.700 4,202,000 19,384,100 4.6131 2.108 2.097 2.108 2.019 2.108 9,367,813 2.0692 1.08%
2004-10-13 0 4.650 4.650 4.675 4.625 4.775 11,478,000 53,924,040 4.6980 2.086 2.086 2.097 2.075 2.142 25,588,710 2.1073 -1.06%
2004-10-12 0 4.700 4.675 4.700 4.625 4.750 4,700,000 22,036,250 4.6886 2.108 2.097 2.108 2.075 2.131 10,478,040 2.1031 -0.53%
2004-10-11 0 4.725 4.700 4.725 4.675 4.750 8,250,000 38,847,250 4.7088 2.119 2.108 2.119 2.097 2.131 18,392,304 2.1121 1.07%
2004-10-08 0 4.675 4.650 4.675 4.625 4.750 10,222,365 47,929,320 4.6887 2.097 2.086 2.097 2.075 2.131 22,789,435 2.1031 0.00%
2004-10-07 0 4.675 4.650 4.675 4.525 4.700 6,478,000 30,139,750 4.6526 2.097 2.086 2.097 2.030 2.108 14,441,860 2.0870 2.75%
2004-10-06 0 4.550 4.500 4.550 4.500 4.675 5,270,000 24,246,400 4.6008 2.041 2.019 2.041 2.019 2.097 11,748,781 2.0637 -0.55%
2004-10-05 0 4.575 4.575 4.600 4.450 4.600 7,627,000 34,632,558 4.5408 2.052 2.052 2.063 1.996 2.063 17,003,406 2.0368 1.10%
2004-10-04 0 4.525 4.525 4.550 4.450 4.550 9,624,000 43,329,150 4.5022 2.030 2.030 2.041 1.996 2.041 21,455,458 2.0195 1.12%
2004-09-30 0 4.475 4.450 4.475 4.325 4.525 13,966,000 62,359,700 4.4651 2.007 1.996 2.007 1.940 2.030 31,135,383 2.0029 3.47%
2004-09-28 0 4.325 4.300 4.325 4.225 4.350 6,267,000 26,876,350 4.2886 1.940 1.929 1.940 1.895 1.951 13,971,463 1.9237 1.17%
2004-09-27 0 4.275 4.275 4.300 4.225 4.325 4,792,000 20,397,350 4.2565 1.918 1.918 1.929 1.895 1.940 10,683,142 1.9093 -0.58%
2004-09-24 0 4.300 4.300 4.325 4.175 4.375 9,120,000 38,838,750 4.2586 1.929 1.929 1.940 1.873 1.962 20,331,856 1.9102 -1.71%
2004-09-23 0 4.375 4.375 4.400 4.300 4.425 8,824,000 38,435,310 4.3558 1.962 1.962 1.974 1.929 1.985 19,671,962 1.9538 -1.69%
2004-09-22 0 4.450 4.450 4.475 4.325 4.550 15,439,000 68,576,100 4.4417 1.996 1.996 2.007 1.940 2.041 34,419,246 1.9924 -1.11%
2004-09-21 0 4.500 4.475 4.500 4.325 4.525 23,084,000 102,517,100 4.4410 2.019 2.007 2.019 1.940 2.030 51,462,780 1.9921 2.86%
2004-09-20 0 4.375 4.350 4.400 4.300 4.425 16,748,800 73,239,930 4.3728 1.962 1.951 1.974 1.929 1.985 37,339,275 1.9615 2.94%
2004-09-17 0 4.250 4.225 4.250 4.175 4.275 3,618,000 15,327,800 4.2365 1.906 1.895 1.906 1.873 1.918 8,065,861 1.9003 0.59%
2004-09-16 0 4.225 4.200 4.225 4.150 4.225 8,294,000 34,730,650 4.1874 1.895 1.884 1.895 1.862 1.895 18,490,396 1.8783 1.81%
2004-09-15 0 4.175 4.150 4.175 4.125 4.225 6,992,000 29,127,600 4.1658 1.862 1.850 1.862 1.839 1.884 15,681,658 1.8574 0.00%
2004-09-14 0 4.175 4.175 4.200 4.150 4.250 3,941,000 16,541,400 4.1973 1.862 1.862 1.873 1.850 1.895 8,838,875 1.8714 -1.18%
2004-09-13 0 4.225 4.225 4.250 4.225 4.300 3,782,000 16,074,070 4.2502 1.884 1.884 1.895 1.884 1.917 8,482,270 1.8950 0.00%
2004-09-10 0 4.225 4.200 4.225 4.175 4.275 5,624,000 23,727,500 4.2190 1.884 1.873 1.884 1.862 1.906 12,613,508 1.8811 -1.74%
2004-09-09 0 4.300 4.275 4.300 4.300 4.375 3,593,900 15,594,028 4.3390 1.917 1.906 1.917 1.917 1.951 8,060,399 1.9346 -1.15%
2004-09-08 0 4.350 4.325 4.350 4.300 4.400 4,376,000 19,018,800 4.3462 1.940 1.928 1.940 1.917 1.962 9,814,493 1.9378 0.00%
2004-09-07 0 4.350 4.275 4.300 4.275 4.350 2,410,000 10,390,800 4.3115 1.940 1.906 1.917 1.906 1.940 5,405,148 1.9224 0.58%
2004-09-06 0 4.325 4.300 4.325 4.200 4.325 3,784,000 16,238,050 4.2912 1.928 1.917 1.928 1.873 1.928 8,486,756 1.9133 1.17%
2004-09-03 0 4.275 4.225 4.300 4.175 4.350 3,192,000 13,543,100 4.2428 1.906 1.884 1.917 1.862 1.940 7,159,018 1.8918 -1.72%
2004-09-02 0 4.350 4.275 4.350 4.175 4.350 15,357,500 65,916,438 4.2921 1.940 1.906 1.940 1.862 1.940 34,443,802 1.9137 2.35%
2004-09-01 0 4.250 4.225 4.250 4.100 4.275 11,640,000 48,766,050 4.1895 1.895 1.884 1.895 1.828 1.906 26,106,193 1.8680 3.03%
2004-08-31 0 4.125 4.100 4.125 4.100 4.150 6,472,000 26,611,100 4.1117 1.839 1.828 1.839 1.828 1.850 14,515,402 1.8333 0.00%
2004-08-30 0 4.125 4.125 4.150 3.925 4.175 10,229,000 41,423,750 4.0496 1.839 1.839 1.850 1.750 1.862 22,941,602 1.8056 4.43%
2004-08-27 0 3.950 3.925 3.950 3.900 3.975 3,346,000 13,196,600 3.9440 1.761 1.750 1.761 1.739 1.772 7,504,409 1.7585 0.00%
2004-08-26 0 3.950 3.950 3.975 3.875 4.000 8,766,600 34,531,390 3.9390 1.761 1.761 1.772 1.728 1.783 19,661,731 1.7563 1.28%
2004-08-25 0 3.900 3.875 3.900 3.775 3.925 6,514,200 25,257,290 3.8773 1.739 1.728 1.739 1.683 1.750 14,610,048 1.7288 3.31%
2004-08-24 0 3.775 3.750 3.800 3.700 3.800 2,748,000 10,300,900 3.7485 1.683 1.672 1.694 1.650 1.694 6,163,215 1.6714 -0.66%
2004-08-23 0 3.800 3.775 3.800 3.800 3.900 930,600 3,546,965 3.8115 1.694 1.683 1.694 1.694 1.739 2,087,150 1.6994 -1.94%
2004-08-20 0 3.875 3.850 3.875 3.850 3.900 2,264,000 8,791,450 3.8831 1.728 1.717 1.728 1.717 1.739 5,077,699 1.7314 0.00%
2004-08-19 0 3.875 3.850 3.875 3.850 3.925 3,486,000 13,540,900 3.8844 1.728 1.717 1.728 1.717 1.750 7,818,401 1.7319 -0.64%
2004-08-18 0 3.900 3.875 3.900 3.850 3.900 4,267,000 16,575,950 3.8847 1.739 1.728 1.739 1.717 1.739 9,570,028 1.7321 1.30%
2004-08-17 0 3.850 3.825 3.875 3.700 3.900 9,196,000 35,090,350 3.8158 1.717 1.705 1.728 1.650 1.739 20,624,790 1.7014 3.36%
2004-08-16 0 3.725 3.700 3.725 3.625 3.750 7,208,000 26,648,450 3.6971 1.661 1.650 1.661 1.616 1.672 16,166,103 1.6484 -0.67%
2004-08-13 0 3.750 3.700 3.725 3.550 3.750 11,576,000 42,215,650 3.6468 1.672 1.650 1.661 1.583 1.672 25,962,654 1.6260 3.45%
2004-08-12 0 3.625 3.600 3.625 3.350 3.625 15,368,000 53,463,568 3.4789 1.616 1.605 1.616 1.494 1.616 34,467,352 1.5511 5.07%
2004-08-11 0 3.450 3.450 3.475 3.425 3.600 13,396,000 46,674,820 3.4842 1.538 1.538 1.549 1.527 1.605 30,044,550 1.5535 -4.17%
2004-08-10 0 3.600 3.575 3.600 3.575 3.750 8,524,000 31,141,200 3.6534 1.605 1.594 1.605 1.594 1.672 19,117,628 1.6289 -2.70%
2004-08-09 0 3.700 3.700 3.725 3.675 3.825 5,512,000 20,677,772 3.7514 1.650 1.650 1.661 1.639 1.705 12,362,314 1.6726 -3.27%
2004-08-06 0 3.825 3.800 3.825 3.800 3.875 5,580,000 21,536,500 3.8596 1.705 1.694 1.705 1.694 1.728 12,514,824 1.7209 -1.92%
2004-08-05 0 3.900 3.875 3.900 3.850 3.925 6,884,000 26,789,750 3.8916 1.739 1.728 1.739 1.717 1.750 15,439,436 1.7352 0.00%
2004-08-04 0 3.900 3.875 3.900 3.750 3.900 4,528,000 17,392,400 3.8411 1.739 1.728 1.739 1.672 1.739 10,155,399 1.7126 1.96%
2004-08-03 0 3.825 3.800 3.825 3.800 3.975 5,034,000 19,346,900 3.8432 1.705 1.694 1.705 1.694 1.772 11,290,256 1.7136 -1.92%
2004-08-02 0 3.900 3.875 3.900 3.875 4.000 8,472,000 33,081,350 3.9048 1.739 1.728 1.739 1.728 1.783 19,001,002 1.7410 -2.50%
2004-07-30 0 4.000 4.000 4.025 3.975 4.075 7,343,200 29,617,990 4.0334 1.783 1.783 1.795 1.772 1.817 16,469,330 1.7984 -0.62%
2004-07-29 0 4.025 4.025 4.050 4.000 4.075 8,579,000 34,610,550 4.0343 1.795 1.795 1.806 1.783 1.817 19,240,982 1.7988 -1.83%
2004-07-28 0 4.100 4.100 4.125 4.075 4.125 4,274,000 17,493,700 4.0931 1.828 1.828 1.839 1.817 1.839 9,585,728 1.8250 0.00%
2004-07-27 0 4.100 4.075 4.100 4.025 4.150 12,169,464 49,753,066 4.0884 1.828 1.817 1.828 1.795 1.850 27,293,675 1.8229 -1.20%
2004-07-26 0 4.150 4.125 4.150 4.050 4.200 4,942,400 20,441,530 4.1360 1.850 1.839 1.850 1.806 1.873 11,084,815 1.8441 -0.60%
2004-07-23 0 4.175 4.175 4.200 4.150 4.200 4,922,000 20,525,000 4.1701 1.862 1.862 1.873 1.850 1.873 11,039,062 1.8593 -0.60%
2004-07-22 0 4.200 4.175 4.200 4.125 4.275 6,588,000 27,563,750 4.1839 1.873 1.862 1.873 1.839 1.906 14,775,567 1.8655 -2.33%
2004-07-21 0 4.300 4.275 4.300 4.250 4.325 5,256,000 22,505,550 4.2819 1.917 1.906 1.917 1.895 1.928 11,788,157 1.9092 1.18%
2004-07-20 0 4.250 4.200 4.250 4.175 4.250 3,636,000 15,336,400 4.2179 1.895 1.873 1.895 1.862 1.895 8,154,821 1.8807 0.59%
2004-07-19 0 4.225 4.200 4.225 4.150 4.225 5,592,000 23,440,388 4.1918 1.884 1.873 1.884 1.850 1.884 12,541,738 1.8690 1.81%
2004-07-16 0 4.150 4.150 4.175 4.100 4.175 4,240,000 17,588,200 4.1482 1.850 1.850 1.862 1.828 1.862 9,509,472 1.8495 1.22%
2004-07-15 0 4.100 4.075 4.100 4.000 4.125 6,064,000 24,729,900 4.0781 1.828 1.817 1.828 1.783 1.839 13,600,340 1.8183 -0.61%
2004-07-14 0 4.125 4.125 4.150 4.050 4.225 3,048,000 12,531,750 4.1115 1.839 1.839 1.850 1.806 1.884 6,836,055 1.8332 -1.79%
2004-07-13 0 4.200 4.175 4.200 4.100 4.200 5,307,700 22,094,893 4.1628 1.873 1.862 1.873 1.828 1.873 11,904,110 1.8561 1.20%
2004-07-12 0 4.150 4.125 4.150 4.100 4.175 7,695,000 31,820,850 4.1353 1.850 1.839 1.850 1.828 1.862 17,258,347 1.8438 1.84%
2004-07-09 0 4.075 4.050 4.075 4.025 4.175 19,342,000 78,835,650 4.0759 1.817 1.806 1.817 1.795 1.862 43,380,239 1.8173 -2.98%
2004-07-08 0 4.200 4.200 4.225 4.175 4.350 4,222,000 18,025,450 4.2694 1.873 1.873 1.884 1.862 1.940 9,469,102 1.9036 -4.00%
2004-07-07 0 4.375 4.350 4.375 4.300 4.450 4,184,000 18,344,500 4.3844 1.951 1.940 1.951 1.917 1.984 9,383,876 1.9549 -0.57%
2004-07-06 0 4.400 4.350 4.375 4.275 4.400 3,536,000 15,411,800 4.3585 1.962 1.940 1.951 1.906 1.962 7,930,541 1.9433 2.92%
2004-07-05 0 4.275 4.250 4.275 4.275 4.425 3,462,000 15,017,150 4.3377 1.906 1.895 1.906 1.906 1.973 7,764,574 1.9341 -2.29%
2004-07-02 0 4.375 4.375 4.400 4.300 4.475 3,608,000 15,820,400 4.3848 1.951 1.951 1.962 1.917 1.995 8,092,023 1.9551 -0.57%
2004-06-30 0 4.400 4.375 4.400 4.375 4.450 6,614,000 29,081,866 4.3970 1.962 1.951 1.962 1.951 1.984 14,833,880 1.9605 1.15%
2004-06-29 0 4.350 4.350 4.375 4.250 4.375 3,874,000 16,787,000 4.3332 1.940 1.940 1.951 1.895 1.951 8,688,608 1.9321 1.75%
2004-06-28 0 4.275 4.250 4.300 4.200 4.325 5,123,000 21,781,850 4.2518 1.906 1.895 1.917 1.873 1.928 11,489,865 1.8957 1.18%
2004-06-25 0 4.225 4.200 4.225 4.125 4.250 5,227,000 21,934,678 4.1964 1.884 1.873 1.884 1.839 1.895 11,723,116 1.8711 0.00%
2004-06-24 0 4.225 4.225 4.250 4.075 4.300 8,510,000 35,789,900 4.2056 1.884 1.884 1.895 1.817 1.917 19,086,229 1.8752 4.32%
2004-06-23 0 4.050 4.025 4.050 3.950 4.050 3,114,800 12,494,495 4.0113 1.806 1.795 1.806 1.761 1.806 6,985,874 1.7885 2.53%
2004-06-21 0 3.950 3.925 3.950 3.925 4.025 5,102,000 20,309,950 3.9808 1.761 1.750 1.761 1.750 1.795 11,442,766 1.7749 0.00%
2004-06-18 0 3.950 3.950 3.975 3.825 4.150 9,232,000 36,421,900 3.9452 1.761 1.761 1.772 1.705 1.850 20,705,530 1.7590 -4.82%
2004-06-17 0 4.150 4.125 4.150 4.100 4.350 3,034,000 12,659,650 4.1726 1.850 1.839 1.850 1.828 1.940 6,804,655 1.8604 -3.49%
2004-06-16 0 4.300 4.275 4.300 4.225 4.300 3,014,000 12,824,950 4.2551 1.917 1.906 1.917 1.884 1.917 6,759,799 1.8972 2.38%
2004-06-15 0 4.200 4.200 4.225 4.150 4.275 2,482,000 10,451,650 4.2110 1.873 1.873 1.884 1.850 1.906 5,566,630 1.8776 -0.59%
2004-06-14 0 4.225 4.200 4.250 4.200 4.450 2,986,000 12,932,850 4.3312 1.884 1.873 1.895 1.873 1.984 6,697,001 1.9311 -2.31%
2004-06-11 0 4.325 4.325 4.350 4.250 4.350 3,306,000 14,232,200 4.3050 1.928 1.928 1.940 1.895 1.940 7,414,697 1.9195 1.17%
2004-06-10 0 4.275 4.250 4.275 4.200 4.275 2,672,000 11,334,300 4.2419 1.906 1.895 1.906 1.873 1.906 5,992,762 1.8913 -0.58%
2004-06-09 0 4.300 4.300 4.325 4.225 4.325 5,194,000 22,270,600 4.2878 1.917 1.917 1.928 1.884 1.928 11,649,104 1.9118 1.18%
2004-06-08 0 4.250 4.225 4.250 4.075 4.300 15,778,000 66,812,400 4.2345 1.895 1.884 1.895 1.817 1.917 35,386,900 1.8881 3.03%
2004-06-07 0 4.125 4.125 4.150 4.050 4.150 7,156,800 29,476,550 4.1187 1.839 1.839 1.850 1.806 1.850 16,051,272 1.8364 3.13%
2004-06-04 0 4.000 3.975 4.000 3.975 4.025 8,202,000 32,751,700 3.9931 1.783 1.772 1.783 1.772 1.795 18,395,446 1.7804 0.00%
2004-06-03 0 4.000 4.000 4.025 3.950 4.075 14,227,000 56,998,025 4.0063 1.783 1.783 1.795 1.761 1.817 31,908,317 1.7863 -1.23%
2004-06-02 0 4.050 4.025 4.050 4.000 4.125 8,028,000 32,636,200 4.0653 1.806 1.795 1.806 1.783 1.839 18,005,199 1.8126 -0.61%
2004-06-01 0 4.075 4.075 4.100 4.075 4.300 3,514,000 14,772,000 4.2038 1.817 1.817 1.828 1.817 1.917 7,881,199 1.8743 -5.23%
2004-05-31 0 4.300 4.275 4.300 4.150 4.350 3,448,000 14,604,450 4.2356 1.917 1.906 1.917 1.850 1.940 7,733,175 1.8885 1.78%
2004-05-28 0 4.225 4.175 4.225 4.125 4.250 10,620,000 44,611,600 4.2007 1.884 1.862 1.884 1.839 1.895 23,818,537 1.8730 3.05%
2004-05-27 0 4.100 4.100 4.150 4.025 4.175 13,008,000 53,135,650 4.0848 1.828 1.828 1.850 1.795 1.862 29,174,343 1.8213 2.50%
2004-05-25 0 4.000 3.975 4.000 3.950 4.100 10,056,300 40,256,400 4.0031 1.783 1.772 1.783 1.761 1.828 22,554,270 1.7849 0.63%
2004-05-24 0 3.975 3.925 4.000 3.850 4.050 5,925,000 23,521,625 3.9699 1.772 1.750 1.783 1.717 1.806 13,288,590 1.7701 0.00%
2004-05-21 0 3.975 3.950 4.000 3.700 4.025 7,048,200 27,708,020 3.9312 1.772 1.761 1.783 1.650 1.795 15,807,704 1.7528 7.43%
2004-05-20 0 3.700 3.675 3.700 3.600 3.800 4,838,000 17,782,385 3.6756 1.650 1.639 1.650 1.605 1.694 10,850,667 1.6388 -1.33%
2004-05-19 0 3.750 3.725 3.750 3.450 3.775 9,978,000 35,757,650 3.5836 1.672 1.661 1.672 1.538 1.683 22,378,659 1.5978 10.29%
2004-05-18 0 3.400 3.375 3.425 3.100 3.425 8,232,000 27,034,250 3.2840 1.516 1.505 1.527 1.382 1.527 18,462,730 1.4643 8.80%
2004-05-17 0 3.125 3.100 3.125 3.050 3.300 11,873,000 37,441,405 3.1535 1.393 1.382 1.393 1.360 1.471 26,628,765 1.4061 -5.30%
2004-05-14 0 3.300 3.275 3.300 3.250 3.825 19,752,600 69,053,100 3.4959 1.471 1.460 1.471 1.449 1.705 44,301,133 1.5587 -14.29%
2004-05-13 0 3.850 3.825 3.850 3.800 4.075 16,274,000 63,022,850 3.8726 1.717 1.705 1.717 1.694 1.817 36,499,329 1.7267 -6.10%
2004-05-12 0 4.100 4.100 4.125 4.075 4.175 8,150,000 33,475,000 4.1074 1.828 1.828 1.839 1.817 1.862 18,278,821 1.8314 0.61%
2004-05-11 0 4.075 4.050 4.100 4.000 4.125 6,854,000 27,844,950 4.0626 1.817 1.806 1.828 1.783 1.839 15,372,152 1.8114 -0.61%
2004-05-10 0 4.100 4.050 4.075 3.975 4.225 14,782,000 60,192,900 4.0720 1.828 1.806 1.817 1.772 1.884 33,153,071 1.8156 -4.09%
2004-05-07 0 4.275 4.200 4.225 4.225 4.350 3,168,000 13,545,800 4.2758 1.906 1.873 1.884 1.884 1.940 7,105,191 1.9065 -2.29%
2004-05-06 0 4.375 4.350 4.375 4.275 4.450 10,613,062 46,118,864 4.3455 1.951 1.940 1.951 1.906 1.984 23,802,976 1.9375 3.55%
2004-05-05 0 4.225 4.200 4.250 4.200 4.375 7,136,000 30,345,046 4.2524 1.884 1.873 1.895 1.873 1.951 16,004,621 1.8960 -2.87%
2004-05-04 0 4.350 4.350 4.375 4.275 4.400 12,220,000 52,968,050 4.3345 1.940 1.940 1.951 1.906 1.962 27,407,017 1.9326 2.96%
2004-05-03 0 4.225 4.200 4.225 4.125 4.250 8,948,000 37,487,000 4.1894 1.884 1.873 1.884 1.839 1.895 20,068,575 1.8679 1.20%
2004-04-30 0 4.175 4.150 4.175 4.150 4.350 30,334,000 128,167,700 4.2252 1.862 1.850 1.862 1.850 1.940 68,033,098 1.8839 -1.18%
2004-04-29 0 4.225 4.200 4.225 4.050 4.225 15,382,000 64,135,700 4.1695 1.884 1.873 1.884 1.806 1.884 34,498,751 1.8591 -1.17%
2004-04-28 0 4.275 4.250 4.275 4.200 4.350 10,262,000 43,590,850 4.2478 1.906 1.895 1.906 1.873 1.940 23,015,614 1.8940 1.79%
2004-04-27 0 4.200 4.200 4.225 4.075 4.300 9,274,000 38,772,930 4.1808 1.873 1.873 1.884 1.817 1.917 20,799,728 1.8641 0.00%
2004-04-26 0 4.200 4.200 4.225 4.100 4.450 9,336,620 39,536,759 4.2346 1.873 1.873 1.884 1.828 1.984 20,940,172 1.8881 -5.62%
2004-04-23 0 4.450 4.450 4.475 4.375 4.600 13,513,000 60,688,813 4.4911 1.984 1.984 1.995 1.951 2.051 30,306,957 2.0025 1.71%
2004-04-22 0 4.375 4.375 4.400 4.025 4.400 15,612,620 65,300,330 4.1825 1.951 1.951 1.962 1.795 1.962 35,015,985 1.8649 9.38%
2004-04-21 0 4.000 4.000 4.025 3.975 4.325 27,510,000 114,551,380 4.1640 1.783 1.783 1.795 1.772 1.928 61,699,430 1.8566 -10.61%
2004-04-20 0 4.475 4.450 4.475 4.450 4.850 15,445,000 70,927,000 4.5922 1.995 1.984 1.995 1.984 2.162 34,640,047 2.0475 -6.28%
2004-04-19 0 4.775 4.775 4.800 4.675 4.800 5,564,000 26,355,000 4.7367 2.129 2.129 2.140 2.084 2.140 12,478,940 2.1120 1.60%
2004-04-16 0 4.700 4.675 4.700 4.675 4.825 9,300,000 44,069,530 4.7387 2.096 2.084 2.096 2.084 2.151 20,858,041 2.1128 -1.57%
2004-04-15 0 4.775 4.750 4.775 4.625 4.875 15,274,000 72,473,000 4.7449 2.129 2.118 2.129 2.062 2.174 34,256,528 2.1156 -1.04%
2004-04-14 0 4.825 4.800 4.825 4.800 5.050 10,674,600 52,530,333 4.9211 2.151 2.140 2.151 2.140 2.252 23,940,994 2.1942 -1.53%
2004-04-13 0 4.900 4.875 4.900 4.875 5.150 11,728,000 58,183,250 4.9611 2.185 2.174 2.185 2.174 2.296 26,303,559 2.2120 -5.77%
2004-04-08 0 5.200 5.150 5.200 4.925 5.200 12,896,000 65,506,400 5.0796 2.319 2.296 2.319 2.196 2.319 28,923,150 2.2648 5.58%
2004-04-07 0 4.925 4.900 4.925 4.825 5.000 17,495,000 86,097,700 4.9213 2.196 2.185 2.196 2.151 2.229 39,237,787 2.1943 1.55%
2004-04-06 0 4.850 4.850 4.875 4.625 4.875 22,406,000 107,091,106 4.7796 2.162 2.162 2.174 2.062 2.174 50,252,179 2.1311 5.43%
2004-04-02 0 4.600 4.575 4.600 4.475 4.700 23,618,000 108,074,650 4.5759 2.051 2.040 2.051 1.995 2.096 52,970,452 2.0403 2.79%
2004-04-01 0 4.475 4.450 4.475 4.400 4.550 4,432,000 19,771,910 4.4612 1.995 1.984 1.995 1.962 2.029 9,940,090 1.9891 -1.10%
2004-03-31 0 4.525 4.500 4.525 4.325 4.575 13,830,000 61,545,350 4.4501 2.018 2.006 2.018 1.928 2.040 31,017,925 1.9842 4.02%
2004-03-30 0 4.350 4.325 4.350 4.100 4.375 19,576,200 82,823,770 4.2308 1.940 1.928 1.940 1.828 1.951 43,905,503 1.8864 5.45%
2004-03-29 0 4.125 4.125 4.150 4.100 4.250 12,758,000 52,829,326 4.1409 1.839 1.839 1.850 1.828 1.895 28,613,643 1.8463 0.00%
2004-03-26 0 4.125 4.100 4.150 4.100 4.175 12,026,000 49,906,006 4.1498 1.839 1.828 1.850 1.828 1.862 26,971,914 1.8503 -0.60%
2004-03-25 0 4.150 4.125 4.150 4.125 4.200 2,900,000 12,098,036 4.1717 1.850 1.839 1.850 1.839 1.873 6,504,120 1.8601 -1.19%
2004-03-24 0 4.200 4.175 4.200 4.125 4.200 7,920,000 33,093,700 4.1785 1.873 1.862 1.873 1.839 1.873 17,762,977 1.8631 1.20%
2004-03-23 0 4.150 4.125 4.150 4.125 4.200 5,628,000 23,511,750 4.1776 1.850 1.839 1.850 1.839 1.873 12,622,479 1.8627 -1.19%
2004-03-22 0 4.200 4.175 4.200 4.125 4.250 3,068,000 12,856,750 4.1906 1.873 1.862 1.873 1.839 1.895 6,880,911 1.8685 -1.18%
2004-03-19 0 4.250 4.225 4.250 4.200 4.275 13,873,700 59,086,955 4.2589 1.895 1.884 1.895 1.873 1.906 31,115,935 1.8989 3.03%
2004-03-18 0 4.125 4.125 4.150 4.125 4.300 14,666,001 62,039,504 4.2302 1.839 1.839 1.850 1.839 1.917 32,892,908 1.8861 -3.51%
2004-03-17 0 4.275 4.275 4.300 4.150 4.400 24,429,600 105,207,170 4.3065 1.906 1.906 1.917 1.850 1.962 54,790,709 1.9202 5.56%
2004-03-16 0 4.050 4.025 4.050 3.975 4.050 3,789,000 15,223,925 4.0179 1.806 1.795 1.806 1.772 1.806 8,497,970 1.7915 -0.61%
2004-03-15 0 4.075 4.025 4.075 4.000 4.175 6,178,000 25,196,950 4.0785 1.817 1.795 1.817 1.783 1.862 13,856,019 1.8185 0.00%
2004-03-12 0 4.075 4.075 4.100 3.875 4.100 11,102,000 44,333,350 3.9933 1.817 1.817 1.828 1.728 1.828 24,899,566 1.7805 3.16%
2004-03-11 0 3.950 3.950 3.975 3.850 4.000 27,032,000 106,468,828 3.9386 1.761 1.761 1.772 1.717 1.783 60,627,372 1.7561 -1.25%
2004-03-10 0 4.000 3.975 4.000 3.950 4.200 10,054,500 40,506,120 4.0287 1.783 1.772 1.783 1.761 1.873 22,550,233 1.7963 -4.76%
2004-03-09 0 4.200 4.175 4.200 4.150 4.250 2,647,000 11,130,100 4.2048 1.873 1.862 1.873 1.850 1.895 5,936,692 1.8748 -0.59%
2004-03-08 0 4.225 4.225 4.250 4.225 4.350 6,493,000 27,777,275 4.2780 1.884 1.884 1.895 1.884 1.940 14,562,501 1.9075 0.00%
2004-03-05 0 4.225 4.225 4.250 4.175 4.400 10,104,135 43,400,147 4.2953 1.884 1.884 1.895 1.862 1.962 22,661,555 1.9151 -3.98%
2004-03-04 0 4.400 4.325 4.400 4.275 4.475 12,336,000 53,977,800 4.3756 1.962 1.928 1.962 1.906 1.995 27,667,182 1.9510 -1.68%
2004-03-03 0 4.475 4.475 4.500 4.375 4.500 13,640,264 60,712,918 4.4510 1.995 1.995 2.006 1.951 2.006 30,592,385 1.9846 -1.10%
2004-03-02 0 4.525 4.500 4.525 4.275 4.650 29,223,300 130,800,374 4.4759 2.018 2.006 2.018 1.906 2.073 65,542,020 1.9957 5.85%
2004-03-01 0 4.275 4.250 4.275 4.200 4.400 9,572,000 40,982,600 4.2815 1.906 1.895 1.906 1.873 1.962 21,468,082 1.9090 -2.29%
2004-02-27 0 4.375 4.375 4.400 4.175 4.450 27,970,000 120,964,600 4.3248 1.951 1.951 1.962 1.862 1.984 62,731,118 1.9283 2.34%
2004-02-26 0 4.275 4.250 4.275 3.975 4.375 20,418,500 85,866,475 4.2053 1.906 1.895 1.906 1.772 1.951 45,794,613 1.8750 8.92%
2004-02-25 0 3.925 3.925 3.950 3.925 3.975 7,588,000 29,901,450 3.9406 1.750 1.750 1.761 1.750 1.772 17,018,367 1.7570 -0.63%
2004-02-24 0 3.950 3.925 3.950 3.925 3.975 15,529,600 61,159,708 3.9383 1.761 1.750 1.761 1.750 1.772 34,829,788 1.7560 1.28%
2004-02-23 0 3.900 3.875 3.925 3.800 3.925 18,084,000 70,338,150 3.8895 1.739 1.728 1.750 1.694 1.750 40,558,797 1.7342 2.63%
2004-02-20 0 3.800 3.775 3.800 3.775 3.925 11,457,000 43,782,813 3.8215 1.694 1.683 1.694 1.683 1.750 25,695,761 1.7039 -1.30%
2004-02-19 0 3.850 3.850 3.925 3.825 3.950 15,639,000 61,131,294 3.9089 1.717 1.717 1.750 1.705 1.761 35,075,150 1.7429 -2.53%
2004-02-18 0 3.950 3.950 3.975 3.800 4.000 19,094,000 74,926,250 3.9241 1.761 1.761 1.772 1.694 1.783 42,824,025 1.7496 6.04%
2004-02-17 0 3.725 3.725 3.750 3.675 3.750 3,688,000 13,685,000 3.7107 1.661 1.661 1.672 1.639 1.672 8,271,447 1.6545 -1.32%
2004-02-16 0 3.775 3.750 3.775 3.725 3.825 10,308,000 39,013,128 3.7847 1.683 1.672 1.683 1.661 1.705 23,118,783 1.6875 1.34%
2004-02-13 0 3.725 3.700 3.725 3.625 3.775 8,644,000 32,179,610 3.7228 1.661 1.650 1.661 1.616 1.683 19,386,764 1.6599 -0.67%
2004-02-12 0 3.750 3.725 3.750 3.575 3.750 22,488,000 83,243,575 3.7017 1.672 1.661 1.672 1.594 1.672 50,436,088 1.6505 6.38%
2004-02-11 0 3.525 3.500 3.525 3.450 3.625 15,088,200 53,375,825 3.5376 1.572 1.561 1.572 1.538 1.616 33,839,816 1.5773 3.68%
2004-02-10 0 3.400 3.400 3.425 3.400 3.500 3,706,000 12,754,050 3.4415 1.516 1.516 1.527 1.516 1.561 8,311,817 1.5344 -2.16%
2004-02-09 0 3.475 3.450 3.475 3.425 3.500 3,240,000 11,188,750 3.4533 1.549 1.538 1.549 1.527 1.561 7,266,672 1.5397 2.21%
2004-02-06 0 3.400 3.400 3.425 3.375 3.450 5,512,000 18,805,153 3.4117 1.516 1.516 1.527 1.505 1.538 12,362,314 1.5212 -0.73%
2004-02-05 0 3.425 3.425 3.450 3.300 3.475 13,222,203 45,243,641 3.4218 1.527 1.527 1.538 1.471 1.549 29,654,758 1.5257 3.79%
2004-02-04 0 3.300 3.275 3.300 3.250 3.325 5,710,000 18,756,350 3.2848 1.471 1.460 1.471 1.449 1.483 12,806,388 1.4646 0.76%
2004-02-03 0 3.275 3.250 3.275 3.175 3.300 7,149,000 23,125,000 3.2347 1.460 1.449 1.460 1.416 1.471 16,033,778 1.4423 1.55%
2004-02-02 0 3.225 3.200 3.225 3.175 3.250 3,598,000 11,528,150 3.2040 1.438 1.427 1.438 1.416 1.449 8,069,595 1.4286 -1.53%
2004-01-30 0 3.275 3.275 3.300 3.200 3.350 11,702,457 38,228,492 3.2667 1.460 1.460 1.471 1.427 1.494 26,246,272 1.4565 -1.50%
2004-01-29 0 3.325 3.325 3.350 3.300 3.425 3,810,000 12,767,450 3.3510 1.483 1.483 1.494 1.471 1.527 8,545,068 1.4941 -2.21%
2004-01-28 0 3.400 3.375 3.400 3.350 3.500 5,803,000 19,799,500 3.4119 1.516 1.505 1.516 1.494 1.561 13,014,969 1.5213 -3.55%
2004-01-27 0 3.525 3.500 3.525 3.450 3.525 4,104,100 14,291,790 3.4823 1.572 1.561 1.572 1.538 1.572 9,204,676 1.5527 0.71%
2004-01-26 0 3.500 3.500 3.525 3.450 3.650 8,085,900 28,515,871 3.5266 1.561 1.561 1.572 1.538 1.627 18,135,057 1.5724 -3.45%
2004-01-21 0 3.625 3.625 3.650 3.550 3.650 2,471,000 8,952,799 3.6231 1.616 1.616 1.627 1.583 1.627 5,541,959 1.6155 0.00%
2004-01-20 0 3.625 3.625 3.650 3.550 3.625 4,599,000 16,502,925 3.5884 1.616 1.616 1.627 1.583 1.616 10,314,638 1.6000 2.11%
2004-01-19 0 3.550 3.525 3.550 3.475 3.550 4,479,000 15,755,075 3.5175 1.583 1.572 1.583 1.549 1.583 10,045,502 1.5684 0.71%
2004-01-16 0 3.525 3.475 3.525 3.450 3.650 12,364,000 43,991,540 3.5580 1.572 1.549 1.572 1.538 1.627 27,729,980 1.5864 0.00%
2004-01-15 0 3.525 3.500 3.525 3.475 3.550 9,673,000 33,978,946 3.5128 1.572 1.561 1.572 1.549 1.583 21,694,605 1.5662 2.92%
2004-01-14 0 3.425 3.425 3.450 3.350 3.500 8,136,000 27,869,750 3.4255 1.527 1.527 1.538 1.494 1.561 18,247,421 1.5273 1.48%
2004-01-13 0 3.375 3.375 3.400 3.225 3.600 15,176,000 51,435,560 3.3893 1.505 1.505 1.516 1.438 1.605 34,036,734 1.5112 -5.59%
2004-01-12 0 3.575 3.575 3.600 3.500 3.600 5,637,000 20,122,925 3.5698 1.594 1.594 1.605 1.561 1.605 12,642,664 1.5917 0.70%
2004-01-09 0 3.550 3.550 3.575 3.525 3.625 8,216,000 29,301,620 3.5664 1.583 1.583 1.594 1.572 1.616 18,426,845 1.5902 0.00%
2004-01-08 0 3.550 3.550 3.575 3.450 3.700 10,809,000 39,106,015 3.6179 1.583 1.583 1.594 1.538 1.650 24,242,426 1.6131 -2.07%
2004-01-07 0 3.625 3.600 3.625 3.600 3.750 8,952,000 32,769,050 3.6605 1.616 1.605 1.616 1.605 1.672 20,077,546 1.6321 2.11%
2004-01-06 0 3.550 3.550 3.575 3.525 3.900 15,530,000 57,083,344 3.6757 1.583 1.583 1.594 1.572 1.739 34,830,685 1.6389 -8.97%
2004-01-05 0 3.900 3.900 3.950 3.825 4.000 15,949,000 62,437,375 3.9148 1.739 1.739 1.761 1.705 1.783 35,770,418 1.7455 -2.50%
2004-01-02 0 4.000 3.975 4.000 3.650 4.125 24,735,000 97,701,770 3.9499 1.783 1.772 1.783 1.627 1.839 55,475,660 1.7612 10.34%
2003-12-31 0 3.625 3.600 3.625 3.375 3.625 14,562,000 50,901,290 3.4955 1.616 1.605 1.616 1.505 1.616 32,659,655 1.5585 9.02%
2003-12-30 0 3.325 3.325 3.350 3.275 3.450 23,915,000 81,097,825 3.3911 1.483 1.483 1.494 1.460 1.538 53,636,564 1.5120 1.53%
2003-12-29 0 3.275 3.275 3.300 2.975 3.300 24,362,000 75,349,200 3.0929 1.460 1.460 1.471 1.326 1.471 54,639,096 1.3790 10.08%
2003-12-24 0 2.975 2.950 2.975 2.925 2.975 5,998,066 17,712,496 2.9530 1.326 1.315 1.326 1.304 1.326 13,452,463 1.3167 0.85%
2003-12-23 0 2.950 2.950 2.975 2.950 3.000 7,000,266 20,749,048 2.9640 1.315 1.315 1.326 1.315 1.338 15,700,197 1.3216 0.85%
2003-12-22 0 2.925 2.925 2.950 2.925 2.975 4,130,000 12,159,768 2.9443 1.304 1.304 1.315 1.304 1.326 9,262,764 1.3128 -0.85%
2003-12-19 0 2.950 2.950 2.975 2.925 2.975 4,632,165 13,654,186 2.9477 1.315 1.315 1.326 1.304 1.326 10,389,020 1.3143 0.00%
2003-12-18 0 2.950 2.950 2.975 2.925 2.975 7,622,000 22,454,350 2.9460 1.315 1.315 1.326 1.304 1.326 17,094,622 1.3135 0.00%
2003-12-17 0 2.950 2.950 2.975 2.900 2.975 12,718,000 37,404,450 2.9411 1.315 1.315 1.326 1.293 1.326 28,523,931 1.3113 -0.84%
2003-12-16 0 2.975 2.950 2.975 2.925 2.975 8,574,200 25,355,145 2.9571 1.326 1.315 1.326 1.304 1.326 19,230,216 1.3185 0.00%
2003-12-15 0 2.975 2.975 3.000 2.975 3.025 19,967,200 59,556,575 2.9827 1.326 1.326 1.338 1.326 1.349 44,782,438 1.3299 0.00%
2003-12-12 0 2.975 2.950 2.975 2.925 3.000 7,844,655 23,143,593 2.9502 1.326 1.315 1.326 1.304 1.338 17,593,993 1.3154 0.85%
2003-12-11 0 2.950 2.950 2.975 2.900 2.975 11,053,515 32,522,030 2.9422 1.315 1.315 1.326 1.293 1.326 24,790,824 1.3119 -0.84%
2003-12-10 0 2.975 2.950 2.975 2.875 3.025 32,630,176 96,852,747 2.9682 1.326 1.315 1.326 1.282 1.349 73,182,961 1.3234 3.48%
2003-12-09 0 2.875 2.850 2.875 2.850 2.875 11,746,000 33,552,450 2.8565 1.282 1.271 1.282 1.271 1.282 26,343,930 1.2736 0.88%
2003-12-08 0 2.850 2.825 2.850 2.825 2.875 7,576,000 21,684,138 2.8622 1.271 1.260 1.271 1.260 1.282 16,991,453 1.2762 -0.87%
2003-12-05 0 2.875 2.875 2.900 2.850 2.875 12,074,000 34,619,350 2.8673 1.282 1.282 1.293 1.271 1.282 27,079,568 1.2784 0.88%
2003-12-04 0 2.850 2.825 2.850 2.800 2.850 12,994,000 36,690,130 2.8236 1.271 1.260 1.271 1.248 1.271 29,142,944 1.2590 0.88%
2003-12-03 0 2.825 2.825 2.850 2.800 2.900 7,862,000 22,406,540 2.8500 1.260 1.260 1.271 1.248 1.293 17,632,894 1.2707 -2.59%
2003-12-02 0 2.900 2.850 2.900 2.875 2.925 19,462,000 56,392,650 2.8976 1.293 1.271 1.293 1.282 1.304 43,649,375 1.2919 0.00%
2003-12-01 0 2.900 2.875 2.900 2.875 2.950 17,659,000 51,496,925 2.9162 1.293 1.282 1.293 1.282 1.315 39,605,607 1.3002 0.00%
2003-11-28 0 2.900 2.875 2.900 2.850 2.900 9,804,000 28,231,250 2.8796 1.293 1.282 1.293 1.271 1.293 21,988,412 1.2839 0.00%
2003-11-27 0 2.900 2.850 2.900 2.850 2.900 15,802,000 45,454,488 2.8765 1.293 1.271 1.293 1.271 1.293 35,440,727 1.2825 0.87%
2003-11-26 0 2.875 2.875 2.900 2.875 2.900 12,458,000 35,853,550 2.8780 1.282 1.282 1.293 1.282 1.293 27,940,803 1.2832 0.88%
2003-11-25 0 2.850 2.850 2.875 2.800 2.875 19,652,000 55,902,400 2.8446 1.271 1.271 1.282 1.248 1.282 44,075,507 1.2683 1.79%
2003-11-24 0 2.800 2.775 2.800 2.800 2.825 8,764,000 24,545,700 2.8007 1.248 1.237 1.248 1.248 1.260 19,655,900 1.2488 0.00%
2003-11-21 0 2.800 2.800 2.825 2.775 2.825 31,802,000 89,073,532 2.8009 1.248 1.248 1.260 1.237 1.260 71,325,528 1.2488 0.00%
2003-11-20 0 2.800 2.800 2.825 2.800 2.850 10,889,000 30,721,350 2.8213 1.248 1.248 1.260 1.248 1.271 24,421,850 1.2579 -1.75%
2003-11-19 0 2.850 2.825 2.850 2.800 2.850 34,604,000 97,330,300 2.8127 1.271 1.260 1.271 1.248 1.271 77,609,854 1.2541 0.88%
2003-11-18 0 2.825 2.800 2.825 2.800 2.875 28,199,000 79,640,850 2.8242 1.260 1.248 1.260 1.248 1.282 63,244,719 1.2592 -0.88%
2003-11-17 0 2.850 2.850 2.875 2.850 2.875 26,926,000 77,053,140 2.8617 1.271 1.271 1.282 1.271 1.282 60,389,635 1.2759 -1.72%
2003-11-14 0 2.900 2.875 2.900 2.800 2.925 131,099,000 376,623,545 2.8728 1.293 1.282 1.293 1.248 1.304 294,028,848 1.2809 2.65%
2003-11-13 0 2.825 2.800 2.825 2.750 2.825 117,291,297 327,546,998 2.7926 1.260 1.248 1.260 1.226 1.260 263,060,930 1.2451 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 1.226 1.226 1.237 1.226 1.360 1,138,730,157 1.3004

Webb-site Database - Powered By Linux Group

Back to top