LI NING COMPANY LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02331  2004-06-28    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-06-26 0 14.92 14.91 14.92 14.66 15.01 21,357,957 317,328,187 14.858 14.92 14.91 14.92 14.66 15.01 21,357,957 14.858 -1.13%
2026-06-25 0 15.09 15.07 15.09 14.75 15.20 28,072,514 421,470,900 15.014 15.09 15.07 15.09 14.75 15.20 28,072,514 15.014 1.21%
2026-06-24 0 14.91 14.88 14.91 14.69 15.50 26,822,861 398,500,147 14.857 14.91 14.88 14.91 14.69 15.50 26,822,861 14.857 -2.93%
2026-06-23 0 15.36 15.35 15.36 15.18 15.73 21,099,623 325,655,366 15.434 15.36 15.35 15.36 15.18 15.73 21,099,623 15.434 -2.54%
2026-06-22 0 15.76 15.75 15.76 15.65 16.12 30,145,770 477,435,236 15.838 15.76 15.75 15.76 15.65 16.12 30,145,770 15.838 -3.08%
2026-06-18 0 16.26 16.25 16.26 15.97 16.43 24,555,464 396,281,396 16.138 16.26 16.25 16.26 15.97 16.43 24,555,464 16.138 -1.87%
2026-06-17 0 16.57 16.56 16.57 16.32 16.74 20,749,776 343,504,777 16.555 16.57 16.56 16.57 16.32 16.74 20,749,776 16.555 -0.48%
2026-06-16 0 16.65 16.64 16.65 16.30 17.25 40,744,676 672,733,099 16.511 16.65 16.64 16.65 16.30 17.25 40,744,676 16.511 -3.53%
2026-06-15 0 17.26 17.25 17.26 17.23 17.94 14,628,051 254,520,686 17.400 17.26 17.25 17.26 17.23 17.94 14,628,051 17.399 -2.33%
2026-06-12 0 17.94 17.93 17.94 17.34 17.98 18,558,785 329,971,120 17.780 17.67 17.66 17.67 17.08 17.71 18,840,873 17.514 2.05%
2026-06-11 0 17.58 17.58 17.59 17.33 17.79 12,987,482 227,455,188 17.513 17.32 17.32 17.33 17.07 17.52 13,184,888 17.251 -0.85%
2026-06-10 0 17.73 17.70 17.73 17.27 18.20 23,051,836 407,195,331 17.664 17.46 17.43 17.46 17.01 17.93 23,402,217 17.400 -1.50%
2026-06-09 0 18.00 17.98 18.00 17.96 18.39 13,728,068 248,443,739 18.098 17.73 17.71 17.73 17.69 18.11 13,936,731 17.827 -0.11%
2026-06-08 0 18.02 17.98 18.02 17.26 18.20 19,842,427 355,679,054 17.925 17.75 17.71 17.75 17.00 17.93 20,144,026 17.657 1.35%
2026-06-05 0 17.78 17.77 17.78 17.67 18.17 18,271,393 325,554,567 17.818 17.51 17.50 17.51 17.41 17.90 18,549,113 17.551 -0.50%
2026-06-04 0 17.87 17.86 17.87 17.67 18.27 18,666,306 333,928,212 17.889 17.60 17.59 17.60 17.41 18.00 18,950,028 17.622 -0.67%
2026-06-03 0 17.99 17.98 17.99 17.09 18.30 49,580,785 874,283,575 17.634 17.72 17.71 17.72 16.83 18.03 50,334,398 17.370 -2.07%
2026-06-02 0 18.37 18.36 18.37 18.23 20.10 45,160,192 851,810,254 18.862 18.09 18.09 18.09 17.96 19.80 45,846,613 18.580 -2.80%
2026-06-01 0 18.90 18.90 18.91 18.12 19.01 26,005,123 488,744,756 18.794 18.62 18.62 18.63 17.85 18.73 26,400,393 18.513 3.85%
2026-05-29 0 18.20 18.19 18.20 17.74 18.31 18,703,746 338,973,011 18.123 17.93 17.92 17.93 17.47 18.04 18,988,037 17.852 2.36%
2026-05-28 0 17.78 17.77 17.78 17.56 18.08 12,411,783 220,413,101 17.758 17.51 17.50 17.51 17.30 17.81 12,600,438 17.492 -0.17%
2026-05-27 0 17.81 17.80 17.81 17.58 18.14 21,094,071 374,507,715 17.754 17.54 17.53 17.54 17.32 17.87 21,414,695 17.488 -1.55%
2026-05-26 0 18.09 18.08 18.09 17.92 18.47 11,878,337 214,637,457 18.070 17.82 17.81 17.82 17.65 18.19 12,058,884 17.799 -1.15%
2026-05-22 0 18.30 18.30 18.31 18.05 18.61 11,800,136 215,563,878 18.268 18.03 18.03 18.04 17.78 18.33 11,979,495 17.994 0.00%
2026-05-21 0 18.30 18.29 18.30 18.21 18.70 12,859,583 236,069,526 18.358 18.03 18.02 18.03 17.94 18.42 13,055,045 18.083 -0.71%
2026-05-20 0 18.43 18.41 18.43 18.21 18.53 12,042,270 221,169,352 18.366 18.15 18.13 18.15 17.94 18.25 12,225,309 18.091 -0.43%
2026-05-19 0 18.51 18.51 18.52 18.25 18.74 13,275,840 246,058,604 18.534 18.23 18.23 18.24 17.98 18.46 13,477,629 18.257 0.11%
2026-05-18 0 18.49 18.48 18.49 18.05 18.66 25,605,437 468,930,264 18.314 18.21 18.20 18.21 17.78 18.38 25,994,632 18.040 -1.23%
2026-05-15 0 18.72 18.71 18.72 18.42 19.13 19,786,716 369,111,052 18.655 18.44 18.43 18.44 18.14 18.84 20,087,468 18.375 -2.25%
2026-05-14 0 19.15 19.14 19.15 18.86 19.60 19,844,525 378,496,795 19.073 18.86 18.85 18.86 18.58 19.31 20,146,156 18.788 -2.10%
2026-05-13 0 19.56 19.55 19.56 19.30 19.64 12,372,108 241,189,390 19.495 19.27 19.26 19.27 19.01 19.35 12,560,160 19.203 0.77%
2026-05-12 0 19.41 19.40 19.41 19.33 19.80 10,886,809 211,883,753 19.462 19.12 19.11 19.12 19.04 19.50 11,052,285 19.171 -0.31%
2026-05-11 0 19.47 19.46 19.47 19.16 19.53 10,639,698 206,608,061 19.419 19.18 19.17 19.18 18.87 19.24 10,801,418 19.128 0.15%
2026-05-08 0 19.44 19.44 19.45 19.25 19.71 16,113,725 312,418,268 19.388 19.15 19.15 19.16 18.96 19.41 16,358,649 19.098 -2.11%
2026-05-07 0 19.86 19.85 19.86 19.62 20.12 15,404,629 307,105,931 19.936 19.56 19.55 19.56 19.33 19.82 15,638,775 19.637 2.06%
2026-05-06 0 19.46 19.45 19.46 19.34 19.96 21,137,625 412,126,231 19.497 19.17 19.16 19.17 19.05 19.66 21,458,911 19.205 -0.21%
2026-05-05 0 19.50 19.50 19.51 19.11 20.34 15,075,945 293,288,590 19.454 19.21 19.21 19.22 18.82 20.04 15,305,095 19.163 -4.13%
2026-05-04 0 20.34 20.32 20.34 20.12 20.90 16,804,806 344,961,538 20.528 20.04 20.02 20.04 19.82 20.59 17,060,234 20.220 0.59%
2026-04-30 0 20.22 20.20 20.22 20.10 20.74 28,525,339 580,781,943 20.360 19.92 19.90 19.92 19.80 20.43 28,958,916 20.055 -1.08%
2026-04-29 0 20.44 20.42 20.44 19.83 20.46 14,123,843 286,403,241 20.278 20.13 20.11 20.13 19.53 20.15 14,338,521 19.974 1.89%
2026-04-28 0 20.06 20.06 20.08 19.98 20.28 15,265,648 306,796,556 20.097 19.76 19.76 19.78 19.68 19.98 15,497,681 19.796 -0.79%
2026-04-27 0 20.22 20.20 20.22 19.75 20.24 14,344,810 288,433,456 20.107 19.92 19.90 19.92 19.45 19.94 14,562,847 19.806 0.70%
2026-04-24 0 20.08 20.04 20.08 19.18 20.10 24,772,490 491,124,360 19.825 19.78 19.74 19.78 18.89 19.80 25,149,024 19.529 1.21%
2026-04-23 0 19.84 19.83 19.84 19.60 20.56 31,345,197 619,708,654 19.771 19.54 19.53 19.54 19.31 20.25 31,821,635 19.474 -3.69%
2026-04-22 0 20.60 20.58 20.60 20.30 21.36 33,601,882 691,003,336 20.564 20.29 20.27 20.29 20.00 21.04 34,112,621 20.257 -3.83%
2026-04-21 0 21.42 21.38 21.42 21.32 21.80 13,714,026 295,096,563 21.518 21.10 21.06 21.10 21.00 21.47 13,922,475 21.196 0.37%
2026-04-20 0 21.34 21.32 21.34 21.14 21.56 13,449,378 287,968,927 21.411 21.02 21.00 21.02 20.82 21.24 13,653,805 21.091 1.72%
2026-04-17 0 20.98 20.96 20.98 20.44 21.02 12,352,203 256,988,537 20.805 20.67 20.65 20.67 20.13 20.71 12,539,953 20.494 -0.38%
2026-04-16 0 21.06 21.04 21.06 20.88 21.18 16,542,023 347,647,188 21.016 20.74 20.72 20.74 20.57 20.86 16,793,457 20.701 0.19%
2026-04-15 0 21.02 21.02 21.04 20.96 22.04 36,729,070 782,952,561 21.317 20.71 20.71 20.72 20.65 21.71 37,287,341 20.998 -4.63%
2026-04-14 0 22.04 22.02 22.04 21.92 22.60 19,582,542 434,495,535 22.188 21.71 21.69 21.71 21.59 22.26 19,880,191 21.856 -0.81%
2026-04-13 0 22.22 22.22 22.24 21.96 22.90 13,837,307 307,690,020 22.236 21.89 21.89 21.91 21.63 22.56 14,047,630 21.903 -3.39%
2026-04-10 0 23.00 22.98 23.00 22.62 23.20 22,069,396 506,247,954 22.939 22.66 22.64 22.66 22.28 22.85 22,404,844 22.595 1.50%
2026-04-09 0 22.66 22.64 22.66 21.76 22.80 24,441,149 552,108,502 22.589 22.32 22.30 22.32 21.43 22.46 24,812,647 22.251 3.66%
2026-04-08 0 21.86 21.86 21.88 21.66 22.40 28,053,696 612,973,430 21.850 21.53 21.53 21.55 21.34 22.06 28,480,104 21.523 0.64%
2026-04-02 0 21.72 21.70 21.72 20.94 21.86 16,577,853 356,602,142 21.511 21.39 21.38 21.39 20.63 21.53 16,829,831 21.189 0.00%
2026-04-01 0 21.72 21.70 21.72 21.34 21.98 13,558,626 295,023,902 21.759 21.39 21.38 21.39 21.02 21.65 13,764,713 21.433 1.50%
2026-03-31 0 21.40 21.40 21.42 20.96 21.48 25,964,020 552,992,567 21.298 21.08 21.08 21.10 20.65 21.16 26,358,665 20.980 1.90%
2026-03-30 0 21.00 21.00 21.02 20.82 21.82 27,825,562 589,151,708 21.173 20.69 20.69 20.71 20.51 21.49 28,248,502 20.856 -3.14%
2026-03-27 0 21.68 21.68 21.70 21.24 21.86 16,094,906 348,467,497 21.651 21.36 21.36 21.38 20.92 21.53 16,339,544 21.327 1.03%
2026-03-26 0 21.46 21.44 21.46 21.34 22.10 25,865,802 558,753,328 21.602 21.14 21.12 21.14 21.02 21.77 26,258,954 21.279 -2.28%
2026-03-25 0 21.96 21.94 21.96 21.68 22.50 23,553,566 519,211,540 22.044 21.63 21.61 21.63 21.36 22.16 23,911,573 21.714 -0.18%
2026-03-24 0 22.00 21.98 22.00 21.38 22.08 26,931,989 585,811,534 21.752 21.67 21.65 21.67 21.06 21.75 27,341,347 21.426 4.36%
2026-03-23 0 21.08 21.06 21.08 20.80 21.64 36,555,694 773,224,717 21.152 20.76 20.74 20.76 20.49 21.32 37,111,330 20.835 -1.68%
2026-03-20 0 21.44 21.42 21.44 21.20 22.38 56,402,715 1,219,626,495 21.624 21.12 21.10 21.12 20.88 22.04 57,260,019 21.300 8.56%
2026-03-19 0 19.75 19.73 19.75 19.38 20.22 13,350,400 263,172,368 19.713 19.45 19.43 19.45 19.09 19.92 13,553,322 19.418 -2.42%
2026-03-18 0 20.24 20.22 20.24 19.91 20.52 12,741,584 256,774,347 20.153 19.94 19.92 19.94 19.61 20.21 12,935,252 19.851 -0.10%
2026-03-17 0 20.26 20.24 20.26 19.78 20.58 18,200,500 370,088,865 20.334 19.96 19.94 19.96 19.48 20.27 18,477,142 20.030 3.58%
2026-03-16 0 19.56 19.54 19.56 19.05 19.78 15,396,102 300,900,586 19.544 19.27 19.25 19.27 18.76 19.48 15,630,118 19.251 1.66%
2026-03-13 0 19.24 19.23 19.24 19.13 19.65 13,315,163 257,547,138 19.342 18.95 18.94 18.95 18.84 19.36 13,517,549 19.053 -1.03%
2026-03-12 0 19.44 19.44 19.45 18.97 20.26 34,189,953 658,196,366 19.251 19.15 19.15 19.16 18.69 19.96 34,709,630 18.963 -2.70%
2026-03-11 0 19.98 19.95 19.98 19.91 20.72 14,717,591 297,385,092 20.206 19.68 19.65 19.68 19.61 20.41 14,941,294 19.904 -2.06%
2026-03-10 0 20.40 20.40 20.42 20.04 20.78 10,912,410 222,029,244 20.347 20.09 20.09 20.11 19.74 20.47 11,078,275 20.042 0.79%
2026-03-09 0 20.24 20.22 20.24 19.51 20.30 15,017,822 299,598,999 19.950 19.94 19.92 19.94 19.22 20.00 15,246,088 19.651 -1.08%
2026-03-06 0 20.46 20.46 20.50 19.79 20.60 16,476,857 336,375,081 20.415 20.15 20.15 20.19 19.49 20.29 16,727,300 20.109 2.40%
2026-03-05 0 19.98 19.97 19.98 19.65 20.66 26,127,031 524,355,904 20.070 19.68 19.67 19.68 19.36 20.35 26,524,154 19.769 -2.44%
2026-03-04 0 20.48 20.46 20.48 20.06 20.80 26,942,788 548,445,526 20.356 20.17 20.15 20.17 19.76 20.49 27,352,310 20.051 -1.54%
2026-03-03 0 20.80 20.78 20.80 20.72 22.18 32,229,514 677,183,474 21.011 20.49 20.47 20.49 20.41 21.85 32,719,393 20.697 -5.28%
2026-03-02 0 21.96 21.94 21.96 21.56 22.40 17,660,559 386,265,681 21.872 21.63 21.61 21.63 21.24 22.06 17,928,994 21.544 -2.49%
2026-02-27 0 22.52 22.50 22.52 22.14 22.52 19,722,038 441,703,860 22.397 22.18 22.16 22.18 21.81 22.18 20,021,807 22.061 1.08%
2026-02-26 0 22.28 22.26 22.28 22.18 23.24 27,875,962 626,313,607 22.468 21.95 21.93 21.95 21.85 22.89 28,299,668 22.131 0.63%
2026-02-25 0 22.14 22.06 22.14 21.94 23.42 31,313,246 708,504,729 22.626 21.81 21.73 21.81 21.61 23.07 31,789,198 22.288 -1.16%
2026-02-24 0 22.40 22.38 22.40 22.16 22.92 20,070,490 449,697,351 22.406 22.06 22.04 22.06 21.83 22.58 20,375,555 22.070 -1.84%
2026-02-23 0 22.82 22.76 22.82 22.38 22.90 18,548,572 421,025,862 22.699 22.48 22.42 22.48 22.04 22.56 18,830,505 22.359 3.92%
2026-02-20 0 21.96 21.94 21.96 21.50 22.28 12,800,979 282,421,502 22.063 21.63 21.61 21.63 21.18 21.95 12,995,550 21.732 2.14%
2026-02-16 0 21.50 21.50 21.64 21.36 21.74 1,976,500 42,650,152 21.579 21.18 21.18 21.32 21.04 21.41 2,006,542 21.256 -0.37%
2026-02-13 0 21.58 21.56 21.58 21.54 21.92 8,936,943 194,164,271 21.726 21.26 21.24 21.26 21.22 21.59 9,072,782 21.401 -0.46%
2026-02-12 0 21.68 21.68 21.70 21.42 22.38 15,435,430 334,624,183 21.679 21.36 21.36 21.38 21.10 22.04 15,670,044 21.354 -1.63%
2026-02-11 0 22.04 22.00 22.04 21.58 22.06 13,953,779 306,020,138 21.931 21.71 21.67 21.71 21.26 21.73 14,165,872 21.603 1.10%
2026-02-10 0 21.80 21.74 21.80 21.62 22.12 26,796,877 584,304,025 21.805 21.47 21.41 21.47 21.30 21.79 27,204,182 21.478 0.93%
2026-02-09 0 21.60 21.56 21.60 21.38 21.86 27,172,151 587,655,559 21.627 21.28 21.24 21.28 21.06 21.53 27,585,160 21.303 1.31%
2026-02-06 0 21.32 21.30 21.32 21.06 21.68 20,246,283 432,579,799 21.366 21.00 20.98 21.00 20.74 21.36 20,554,020 21.046 -0.65%
2026-02-05 0 21.46 21.44 21.46 20.64 21.50 30,066,898 640,872,524 21.315 21.14 21.12 21.14 20.33 21.18 30,523,906 20.996 2.58%
2026-02-04 0 20.92 20.90 20.92 20.00 21.20 18,684,379 389,979,148 20.872 20.61 20.59 20.61 19.70 20.88 18,968,376 20.559 2.45%
2026-02-03 0 20.42 20.34 20.42 19.64 20.42 26,009,520 524,436,040 20.163 20.11 20.04 20.11 19.35 20.11 26,404,857 19.861 4.40%
2026-02-02 0 19.56 19.55 19.56 19.31 20.48 32,563,638 639,678,148 19.644 19.27 19.26 19.27 19.02 20.17 33,058,596 19.350 -4.31%
2026-01-30 0 20.44 20.42 20.44 20.30 21.00 20,915,133 431,786,960 20.645 20.13 20.11 20.13 20.00 20.69 21,233,037 20.336 -2.57%
2026-01-29 0 20.98 20.96 20.98 19.92 21.08 29,566,036 612,744,449 20.725 20.67 20.65 20.67 19.62 20.76 30,015,431 20.414 3.66%
2026-01-28 0 20.24 20.22 20.24 19.84 20.62 24,574,450 495,262,700 20.154 19.94 19.92 19.94 19.54 20.31 24,947,974 19.852 -0.30%
2026-01-27 0 20.30 20.28 20.30 20.06 20.80 28,104,679 573,614,365 20.410 20.00 19.98 20.00 19.76 20.49 28,531,862 20.104 -0.49%
2026-01-26 0 20.40 20.38 20.40 20.00 21.48 33,435,063 681,041,379 20.369 20.09 20.07 20.09 19.70 21.16 33,943,266 20.064 -4.14%
2026-01-23 0 21.28 21.26 21.28 20.72 21.48 13,416,718 282,883,857 21.084 20.96 20.94 20.96 20.41 21.16 13,620,648 20.769 -0.09%
2026-01-22 0 21.30 21.24 21.30 20.92 21.68 21,704,633 462,597,287 21.313 20.98 20.92 20.98 20.61 21.36 22,034,537 20.994 1.91%
2026-01-21 0 20.90 20.88 20.90 20.52 21.58 31,370,492 653,492,570 20.831 20.59 20.57 20.59 20.21 21.26 31,847,314 20.520 -2.70%
2026-01-20 0 21.48 21.44 21.48 20.90 21.62 30,492,942 653,263,582 21.423 21.16 21.12 21.16 20.59 21.30 30,956,426 21.103 2.29%
2026-01-19 0 21.00 21.00 21.02 19.94 21.58 44,231,178 933,068,740 21.095 20.69 20.69 20.71 19.64 21.26 44,903,479 20.779 2.94%
2026-01-16 0 20.40 20.38 20.40 19.83 20.62 26,814,989 546,020,110 20.363 20.09 20.07 20.09 19.53 20.31 27,222,569 20.058 4.35%
2026-01-15 0 19.55 19.55 19.56 19.25 20.00 10,882,317 214,471,028 19.708 19.26 19.26 19.27 18.96 19.70 11,047,725 19.413 0.93%
2026-01-14 0 19.37 19.36 19.37 18.98 19.59 16,008,653 309,445,600 19.330 19.08 19.07 19.08 18.70 19.30 16,251,980 19.040 1.41%
2026-01-13 0 19.10 19.09 19.10 19.01 19.61 27,627,508 529,874,857 19.179 18.81 18.80 18.81 18.73 19.32 28,047,438 18.892 -2.70%
2026-01-09 0 19.63 19.63 19.64 19.21 19.79 16,188,775 316,078,979 19.525 19.34 19.34 19.35 18.92 19.49 16,434,840 19.232 0.56%
2026-01-08 0 19.52 19.51 19.52 19.14 19.79 15,295,909 296,665,508 19.395 19.23 19.22 19.23 18.85 19.49 15,528,402 19.105 -0.96%
2026-01-07 0 19.71 19.68 19.71 19.59 20.06 20,644,323 408,626,515 19.794 19.41 19.39 19.41 19.30 19.76 20,958,111 19.497 0.20%
2026-01-06 0 19.67 19.65 19.67 18.76 19.84 28,584,042 555,877,002 19.447 19.38 19.36 19.38 18.48 19.54 29,018,511 19.156 3.20%
2026-01-05 0 19.06 19.04 19.06 18.49 19.46 23,028,629 440,252,184 19.118 18.77 18.75 18.77 18.21 19.17 23,378,657 18.831 2.09%
2025-12-31 0 18.67 18.66 18.67 18.32 18.73 10,150,554 188,052,360 18.526 18.39 18.38 18.39 18.05 18.45 10,304,839 18.249 -0.74%
2025-12-30 0 18.81 18.80 18.81 18.71 19.15 13,701,800 258,578,675 18.872 18.53 18.52 18.53 18.43 18.86 13,910,063 18.589 -0.32%
2025-12-29 0 18.87 18.85 18.87 18.75 19.24 15,276,667 289,893,195 18.976 18.59 18.57 18.59 18.47 18.95 15,508,868 18.692 -0.68%
2025-12-24 0 19.00 19.00 19.01 18.94 19.42 10,708,068 204,180,660 19.068 18.72 18.72 18.73 18.66 19.13 10,870,827 18.782 -1.25%
2025-12-23 0 19.24 19.23 19.24 19.14 19.60 21,844,288 423,561,913 19.390 18.95 18.94 18.95 18.85 19.31 22,176,315 19.100 0.26%
2025-12-22 0 19.19 19.13 19.19 18.89 19.39 19,198,486 366,529,757 19.092 18.90 18.84 18.90 18.61 19.10 19,490,297 18.806 1.00%
2025-12-19 0 19.00 18.99 19.00 18.78 19.38 12,867,381 244,110,922 18.971 18.72 18.71 18.72 18.50 19.09 13,062,961 18.687 -0.68%
2025-12-18 0 19.13 19.13 19.14 18.90 19.23 12,120,789 231,701,164 19.116 18.84 18.84 18.85 18.62 18.94 12,305,021 18.830 0.31%
2025-12-17 0 19.07 19.06 19.07 18.28 19.29 32,121,002 612,873,820 19.080 18.78 18.77 18.78 18.01 19.00 32,609,232 18.794 4.26%
2025-12-16 0 18.29 18.28 18.29 18.13 18.70 37,959,669 697,356,166 18.371 18.02 18.01 18.02 17.86 18.42 38,536,645 18.096 -1.88%
2025-12-15 0 18.64 18.63 18.64 17.50 18.73 50,300,533 932,288,916 18.534 18.36 18.35 18.36 17.24 18.45 51,065,086 18.257 5.43%
2025-12-12 0 17.68 17.68 17.69 17.12 17.75 14,238,253 250,507,726 17.594 17.42 17.42 17.43 16.86 17.48 14,454,670 17.331 2.49%
2025-12-11 0 17.25 17.24 17.25 17.25 17.57 10,852,907 188,570,342 17.375 16.99 16.98 16.99 16.99 17.31 11,017,868 17.115 -1.37%
2025-12-10 0 17.49 17.48 17.49 17.04 17.59 19,047,112 330,086,484 17.330 17.23 17.22 17.23 16.78 17.33 19,336,622 17.071 3.13%
2025-12-09 0 16.96 16.95 16.96 16.69 17.02 12,234,816 207,018,667 16.921 16.71 16.70 16.71 16.44 16.77 12,420,782 16.667 0.89%
2025-12-08 0 16.81 16.80 16.81 16.65 17.17 13,313,148 224,152,806 16.837 16.56 16.55 16.56 16.40 16.91 13,515,504 16.585 -0.47%
2025-12-05 0 16.89 16.88 16.89 16.84 17.05 21,403,234 361,667,827 16.898 16.64 16.63 16.64 16.59 16.79 21,728,557 16.645 0.18%
2025-12-04 0 16.86 16.86 16.87 16.45 17.11 35,732,856 599,846,375 16.787 16.61 16.61 16.62 16.20 16.85 36,275,985 16.536 -0.82%
2025-12-03 0 17.00 16.99 17.00 16.97 17.36 14,948,189 255,055,557 17.063 16.75 16.74 16.75 16.72 17.10 15,175,397 16.807 -1.96%
2025-12-02 0 17.34 17.33 17.34 17.27 17.54 10,054,518 174,784,503 17.384 17.08 17.07 17.08 17.01 17.28 10,207,344 17.123 -0.80%
2025-12-01 0 17.48 17.47 17.48 17.24 17.68 8,052,013 140,883,743 17.497 17.22 17.21 17.22 16.98 17.42 8,174,401 17.235 0.69%
2025-11-28 0 17.36 17.35 17.36 17.28 17.68 9,036,210 156,897,050 17.363 17.10 17.09 17.10 17.02 17.42 9,173,558 17.103 -1.42%
2025-11-27 0 17.61 17.58 17.61 17.56 18.01 16,300,826 287,720,109 17.651 17.35 17.32 17.35 17.30 17.74 16,548,594 17.386 -2.71%
2025-11-26 0 18.10 18.09 18.10 17.91 18.20 15,126,933 273,707,091 18.094 17.83 17.82 17.83 17.64 17.93 15,356,858 17.823 1.12%
2025-11-25 0 17.90 17.89 17.90 17.72 17.90 13,054,750 232,573,733 17.815 17.63 17.62 17.63 17.45 17.63 13,253,178 17.549 1.07%
2025-11-24 0 17.71 17.70 17.71 17.53 17.82 13,522,267 239,247,621 17.693 17.44 17.43 17.44 17.27 17.55 13,727,801 17.428 1.66%
2025-11-21 0 17.42 17.40 17.42 17.28 17.78 14,377,014 251,187,906 17.472 17.16 17.14 17.16 17.02 17.51 14,595,540 17.210 -2.79%
2025-11-20 0 17.92 17.92 17.93 17.30 17.99 26,720,863 476,037,770 17.815 17.65 17.65 17.66 17.04 17.72 27,127,012 17.548 4.00%
2025-11-19 0 17.23 17.22 17.23 17.14 17.38 8,270,880 142,661,772 17.249 16.97 16.96 16.97 16.88 17.12 8,396,595 16.990 -0.17%
2025-11-18 0 17.26 17.26 17.27 17.08 17.72 11,012,540 190,052,662 17.258 17.00 17.00 17.01 16.82 17.45 11,179,927 16.999 -1.71%
2025-11-17 0 17.56 17.55 17.56 17.43 17.76 7,751,260 136,130,265 17.562 17.30 17.29 17.30 17.17 17.49 7,869,077 17.299 0.00%
2025-11-14 0 17.56 17.53 17.56 17.48 17.95 11,708,000 206,244,433 17.616 17.30 17.27 17.30 17.22 17.68 11,885,958 17.352 -1.79%
2025-11-13 0 17.88 17.87 17.88 17.67 18.05 14,656,793 262,036,154 17.878 17.61 17.60 17.61 17.41 17.78 14,879,572 17.610 0.45%
2025-11-12 0 17.80 17.79 17.80 17.66 17.96 15,021,940 267,529,432 17.809 17.53 17.52 17.53 17.40 17.69 15,250,269 17.543 0.96%
2025-11-11 0 17.63 17.62 17.63 17.25 17.72 16,286,192 285,520,571 17.532 17.37 17.36 17.37 16.99 17.45 16,533,737 17.269 0.69%
2025-11-10 0 17.51 17.50 17.51 17.08 17.66 16,841,994 293,598,177 17.433 17.25 17.24 17.25 16.82 17.40 17,097,987 17.172 2.40%
2025-11-07 0 17.10 17.07 17.10 16.89 17.26 9,446,959 161,241,939 17.068 16.84 16.81 16.84 16.64 17.00 9,590,550 16.813 0.00%
2025-11-06 0 17.10 17.07 17.10 16.91 17.14 14,904,723 253,836,826 17.031 16.84 16.81 16.84 16.66 16.88 15,131,270 16.776 0.83%
2025-11-05 0 16.96 16.96 16.97 16.54 17.12 19,154,664 324,236,266 16.927 16.71 16.71 16.72 16.29 16.86 19,445,809 16.674 1.92%
2025-11-04 0 16.64 16.63 16.64 16.57 16.94 16,423,461 273,685,412 16.664 16.39 16.38 16.39 16.32 16.69 16,673,093 16.415 -1.83%
2025-11-03 0 16.95 16.94 16.95 16.83 17.20 19,249,375 327,596,660 17.019 16.70 16.69 16.70 16.58 16.94 19,541,960 16.764 0.41%
2025-10-31 0 16.88 16.87 16.88 16.48 16.91 23,958,415 401,635,592 16.764 16.63 16.62 16.63 16.23 16.66 24,322,576 16.513 1.75%
2025-10-30 0 16.59 16.56 16.59 16.52 16.87 36,119,841 601,853,672 16.663 16.34 16.31 16.34 16.27 16.62 36,668,852 16.413 -1.43%
2025-10-28 0 16.83 16.80 16.83 16.67 17.60 45,922,579 774,401,718 16.863 16.58 16.55 16.58 16.42 17.34 46,620,588 16.611 -4.54%
2025-10-27 0 17.63 17.60 17.63 17.44 18.16 31,705,503 559,512,120 17.647 17.37 17.34 17.37 17.18 17.89 32,187,417 17.383 -2.92%
2025-10-24 0 18.16 18.15 18.16 18.03 18.83 22,725,613 415,396,143 18.279 17.89 17.88 17.89 17.76 18.55 23,071,036 18.005 -2.05%
2025-10-23 0 18.54 18.54 18.55 17.65 18.66 51,622,818 944,913,037 18.304 18.26 18.26 18.27 17.39 18.38 52,407,469 18.030 6.55%
2025-10-22 0 17.40 17.39 17.40 17.29 17.66 9,477,683 165,320,484 17.443 17.14 17.13 17.14 17.03 17.40 9,621,741 17.182 -0.17%
2025-10-21 0 17.43 17.43 17.44 16.96 17.53 17,454,753 303,122,008 17.366 17.17 17.17 17.18 16.71 17.27 17,720,060 17.106 3.32%
2025-10-20 0 16.87 16.85 16.87 16.70 17.06 8,403,935 141,827,031 16.876 16.62 16.60 16.62 16.45 16.80 8,531,672 16.624 1.26%
2025-10-17 0 16.66 16.65 16.66 16.52 17.18 17,838,068 298,419,986 16.729 16.41 16.40 16.41 16.27 16.92 18,109,201 16.479 -2.12%
2025-10-16 0 17.02 17.00 17.02 16.80 17.35 15,476,271 264,666,183 17.101 16.77 16.75 16.77 16.55 17.09 15,711,506 16.845 1.19%
2025-10-15 0 16.82 16.81 16.82 16.50 16.90 11,378,882 190,231,555 16.718 16.57 16.56 16.57 16.25 16.65 11,551,838 16.468 1.26%
2025-10-14 0 16.61 16.60 16.61 16.43 17.03 14,975,218 249,035,873 16.630 16.36 16.35 16.36 16.18 16.78 15,202,837 16.381 -1.83%
2025-10-13 0 16.92 16.91 16.92 16.47 16.98 23,237,736 388,806,037 16.732 16.67 16.66 16.67 16.22 16.73 23,590,943 16.481 0.00%
2025-10-10 0 16.92 16.91 16.92 16.72 17.25 24,063,127 408,550,571 16.978 16.67 16.66 16.67 16.47 16.99 24,428,879 16.724 0.00%
2025-10-09 0 16.92 16.92 16.93 16.90 17.45 23,222,648 395,396,753 17.026 16.67 16.67 16.68 16.65 17.19 23,575,625 16.771 -2.42%
2025-10-08 0 17.34 17.30 17.34 17.14 17.40 5,598,148 96,782,550 17.288 17.08 17.04 17.08 16.88 17.14 5,683,238 17.029 1.17%
2025-10-06 0 17.14 17.10 17.14 17.08 17.31 4,380,392 75,126,560 17.151 16.88 16.84 16.88 16.82 17.05 4,446,973 16.894 -0.92%
2025-10-03 0 17.30 17.29 17.30 17.19 17.48 4,878,270 84,334,373 17.288 17.04 17.03 17.04 16.93 17.22 4,952,418 17.029 -1.37%
2025-10-02 0 17.54 17.53 17.54 17.43 17.85 4,618,208 80,955,571 17.530 17.28 17.27 17.28 17.17 17.58 4,688,403 17.267 -0.57%
2025-09-30 0 17.64 17.63 17.64 17.19 17.65 20,069,531 351,746,378 17.526 17.38 17.37 17.38 16.93 17.39 20,374,582 17.264 2.68%
2025-09-29 0 17.18 17.14 17.18 16.90 17.25 15,401,960 263,413,382 17.103 16.92 16.88 16.92 16.65 16.99 15,636,065 16.847 1.36%
2025-09-26 0 16.95 16.94 16.95 16.86 17.19 20,046,721 340,500,176 16.985 16.70 16.69 16.70 16.61 16.93 20,351,425 16.731 -1.57%
2025-09-25 0 17.22 17.21 17.22 17.12 17.68 20,195,090 349,073,066 17.285 16.96 16.95 16.96 16.86 17.42 20,502,049 17.026 -1.99%
2025-09-24 0 17.57 17.56 17.57 17.27 17.61 17,154,134 300,345,327 17.509 17.31 17.30 17.31 17.01 17.35 17,414,872 17.246 1.15%
2025-09-23 0 17.37 17.36 17.37 17.26 17.98 19,613,219 341,520,607 17.413 17.11 17.10 17.11 17.00 17.71 19,911,334 17.152 -2.63%
2025-09-22 0 17.84 17.82 17.84 17.66 18.10 17,778,730 318,014,251 17.887 17.57 17.55 17.57 17.40 17.83 18,048,961 17.620 0.45%
2025-09-19 0 17.76 17.75 17.76 17.46 17.77 15,771,429 278,986,571 17.689 17.49 17.48 17.49 17.20 17.50 16,011,150 17.425 0.00%
2025-09-18 0 17.76 17.75 17.76 17.55 18.40 22,835,986 408,924,169 17.907 17.49 17.48 17.49 17.29 18.12 23,183,086 17.639 -1.88%
2025-09-17 0 18.10 18.09 18.10 17.86 18.38 20,490,833 369,500,609 18.033 17.83 17.82 17.83 17.59 18.10 20,802,288 17.762 -0.60%
2025-09-16 0 18.21 18.20 18.21 18.00 18.29 12,394,802 225,126,640 18.163 17.94 17.93 17.94 17.73 18.02 12,583,199 17.891 0.77%
2025-09-15 0 18.07 18.06 18.07 17.84 18.15 15,211,747 273,982,579 18.011 17.80 17.79 17.80 17.57 17.88 15,442,961 17.742 -0.06%
2025-09-12 0 18.08 18.07 18.08 18.00 18.55 16,824,446 305,230,005 18.142 17.81 17.80 17.81 17.73 18.27 17,080,173 17.870 -0.39%
2025-09-11 0 18.15 18.13 18.15 17.85 18.49 40,135,914 724,708,624 18.056 17.88 17.86 17.88 17.58 18.21 40,745,968 17.786 -2.63%
2025-09-10 0 18.64 18.63 18.64 18.45 19.04 15,904,791 296,153,570 18.620 18.36 18.35 18.36 18.17 18.75 16,146,539 18.342 -1.06%
2025-09-09 0 18.84 18.82 18.84 18.66 19.04 15,743,087 296,572,016 18.838 18.56 18.54 18.56 18.38 18.75 15,982,377 18.556 -0.16%
2025-09-08 0 18.87 18.87 18.88 18.73 19.02 18,916,064 357,024,505 18.874 18.59 18.59 18.60 18.45 18.74 19,203,583 18.592 0.11%
2025-09-05 0 18.85 18.85 18.86 18.57 19.24 29,115,208 548,931,460 18.854 18.57 18.57 18.58 18.29 18.95 29,557,750 18.571 1.40%
2025-09-04 0 18.59 18.58 18.59 18.17 18.73 17,306,387 319,441,251 18.458 18.31 18.30 18.31 17.90 18.45 17,569,439 18.182 1.47%
2025-09-03 0 18.32 18.32 18.33 18.15 18.70 14,524,067 265,808,536 18.301 18.05 18.05 18.06 17.88 18.42 14,744,828 18.027 0.98%
2025-09-02 0 18.51 18.49 18.51 18.35 18.88 17,399,179 322,294,332 18.524 17.87 17.85 17.87 17.72 18.23 18,021,938 17.883 -1.39%
2025-09-01 0 18.77 18.76 18.77 18.53 19.06 16,793,271 315,261,453 18.773 18.12 18.11 18.12 17.89 18.40 17,394,343 18.124 -0.64%
2025-08-29 0 18.89 18.88 18.89 18.81 19.49 29,239,730 558,338,817 19.095 18.24 18.23 18.24 18.16 18.82 30,286,291 18.435 0.43%
2025-08-28 0 18.81 18.80 18.81 18.44 19.28 29,338,259 551,520,997 18.799 18.16 18.15 18.16 17.80 18.61 30,388,347 18.149 -1.00%
2025-08-27 0 19.00 18.99 19.00 18.88 19.97 38,895,008 746,589,033 19.195 18.34 18.33 18.34 18.23 19.28 40,287,155 18.532 -4.81%
2025-08-26 0 19.96 19.96 19.97 19.65 20.36 21,496,153 430,133,235 20.010 19.27 19.27 19.28 18.97 19.66 22,265,553 19.318 -1.58%
2025-08-25 0 20.28 20.26 20.28 19.80 20.90 58,567,910 1,195,255,010 20.408 19.58 19.56 19.58 19.12 20.18 60,664,198 19.703 2.94%
2025-08-22 0 19.70 19.69 19.70 18.25 19.75 91,701,499 1,779,794,819 19.409 19.02 19.01 19.02 17.62 19.07 94,983,720 18.738 8.78%
2025-08-21 0 18.11 18.11 18.12 18.04 18.68 35,097,210 642,879,843 18.317 17.48 17.48 17.49 17.42 18.03 36,353,425 17.684 -1.42%
2025-08-20 0 18.37 18.35 18.37 18.01 18.63 25,096,546 460,056,794 18.332 17.74 17.72 17.74 17.39 17.99 25,994,813 17.698 -0.54%
2025-08-19 0 18.47 18.46 18.47 18.04 18.57 31,519,778 580,842,256 18.428 17.83 17.82 17.83 17.42 17.93 32,647,948 17.791 2.55%
2025-08-18 0 18.01 18.01 18.02 17.91 18.45 21,835,138 396,002,386 18.136 17.39 17.39 17.40 17.29 17.81 22,616,671 17.509 0.17%
2025-08-15 0 17.98 17.97 17.98 17.64 18.10 20,502,836 366,262,149 17.864 17.36 17.35 17.36 17.03 17.47 21,236,683 17.247 -0.11%
2025-08-14 0 18.00 17.99 18.00 17.13 18.16 59,734,492 1,062,403,352 17.785 17.38 17.37 17.38 16.54 17.53 61,872,535 17.171 5.88%
2025-08-13 0 17.00 16.99 17.00 16.75 17.09 21,033,410 355,477,167 16.901 16.41 16.40 16.41 16.17 16.50 21,786,247 16.317 1.92%
2025-08-12 0 16.68 16.67 16.68 16.55 16.81 8,811,320 146,764,734 16.656 16.10 16.09 16.10 15.98 16.23 9,126,699 16.081 -0.24%
2025-08-11 0 16.72 16.71 16.72 16.52 17.03 20,383,500 342,066,817 16.782 16.14 16.13 16.14 15.95 16.44 21,113,075 16.202 1.64%
2025-08-08 0 16.45 16.45 16.46 16.37 16.65 11,711,685 192,962,359 16.476 15.88 15.88 15.89 15.80 16.07 12,130,875 15.907 -1.20%
2025-08-07 0 16.65 16.65 16.67 16.45 16.89 19,326,543 322,872,908 16.706 16.07 16.07 16.09 15.88 16.31 20,018,287 16.129 1.28%
2025-08-06 0 16.44 16.43 16.44 16.40 16.69 12,939,660 213,941,097 16.534 15.87 15.86 15.87 15.83 16.11 13,402,802 15.962 -0.84%
2025-08-05 0 16.58 16.58 16.59 16.38 16.70 12,322,014 203,910,882 16.549 16.01 16.01 16.02 15.81 16.12 12,763,049 15.977 1.22%
2025-08-04 0 16.38 16.37 16.38 16.18 16.45 13,846,988 226,219,977 16.337 15.81 15.80 15.81 15.62 15.88 14,342,606 15.773 0.12%
2025-08-01 0 16.36 16.34 16.36 16.30 16.74 16,260,046 266,950,640 16.418 15.79 15.78 15.79 15.74 16.16 16,842,033 15.850 -1.80%
2025-07-31 0 16.66 16.66 16.68 16.56 17.20 19,675,870 329,645,915 16.754 16.08 16.08 16.10 15.99 16.61 20,380,117 16.175 -2.23%
2025-07-30 0 17.04 17.02 17.04 16.86 17.34 23,560,630 403,009,178 17.105 16.45 16.43 16.45 16.28 16.74 24,403,922 16.514 0.24%
2025-07-29 0 17.00 16.96 17.00 16.60 17.00 16,946,891 284,606,808 16.794 16.41 16.37 16.41 16.03 16.41 17,553,462 16.214 1.07%
2025-07-28 0 16.82 16.82 16.84 16.70 17.38 19,295,218 326,123,316 16.902 16.24 16.24 16.26 16.12 16.78 19,985,841 16.318 -1.29%
2025-07-25 0 17.04 17.02 17.04 17.00 17.52 17,275,119 296,132,552 17.142 16.45 16.43 16.45 16.41 16.91 17,893,438 16.550 -1.73%
2025-07-24 0 17.34 17.32 17.34 16.88 17.40 27,343,977 469,743,031 17.179 16.74 16.72 16.74 16.30 16.80 28,322,685 16.585 1.76%
2025-07-23 0 17.04 17.00 17.04 16.80 17.14 21,334,909 362,351,838 16.984 16.45 16.41 16.45 16.22 16.55 22,098,537 16.397 0.24%
2025-07-22 0 17.00 16.98 17.00 16.64 17.18 36,072,680 611,147,294 16.942 16.41 16.39 16.41 16.06 16.59 37,363,809 16.357 2.29%
2025-07-21 0 16.62 16.60 16.62 16.28 16.84 37,221,031 619,431,699 16.642 16.05 16.03 16.05 15.72 16.26 38,553,263 16.067 2.34%
2025-07-18 0 16.24 16.24 16.26 16.16 16.74 37,353,951 612,106,872 16.387 15.68 15.68 15.70 15.60 16.16 38,690,940 15.820 0.62%
2025-07-17 0 16.14 16.12 16.14 15.90 16.16 26,840,296 430,355,422 16.034 15.58 15.56 15.58 15.35 15.60 27,800,976 15.480 1.00%
2025-07-16 0 15.98 15.98 16.00 15.74 16.18 40,753,897 649,974,427 15.949 15.43 15.43 15.45 15.20 15.62 42,212,578 15.398 0.63%
2025-07-15 0 15.88 15.86 15.88 15.28 15.92 72,249,539 1,131,393,618 15.660 15.33 15.31 15.33 14.75 15.37 74,835,526 15.118 -1.12%
2025-07-14 0 16.06 16.06 16.08 15.92 16.64 31,959,135 516,369,824 16.157 15.51 15.51 15.52 15.37 16.06 33,103,030 15.599 -1.11%
2025-07-11 0 16.24 16.24 16.26 16.22 16.52 19,750,457 322,823,546 16.345 15.68 15.68 15.70 15.66 15.95 20,457,374 15.780 -0.25%
2025-07-10 0 16.28 16.26 16.28 16.18 16.48 14,134,594 230,120,209 16.281 15.72 15.70 15.72 15.62 15.91 14,640,506 15.718 -0.85%
2025-07-09 0 16.42 16.40 16.42 16.30 16.88 21,672,392 357,517,415 16.496 15.85 15.83 15.85 15.74 16.30 22,448,100 15.926 -2.73%
2025-07-08 0 16.88 16.86 16.88 16.56 16.94 15,435,106 259,179,908 16.792 16.30 16.28 16.30 15.99 16.35 15,987,566 16.211 1.08%
2025-07-07 0 16.70 16.70 16.72 16.54 16.80 15,231,165 253,573,851 16.648 16.12 16.12 16.14 15.97 16.22 15,776,326 16.073 -0.83%
2025-07-04 0 16.84 16.82 16.84 16.64 17.20 25,154,856 422,477,687 16.795 16.26 16.24 16.26 16.06 16.61 26,055,210 16.215 -2.09%
2025-07-03 0 17.20 17.18 17.20 17.02 17.50 26,746,908 462,054,646 17.275 16.61 16.59 16.61 16.43 16.90 27,704,245 16.678 1.18%
2025-07-02 0 17.00 16.96 17.00 16.68 17.12 21,009,070 354,857,027 16.891 16.41 16.37 16.41 16.10 16.53 21,761,036 16.307 0.47%
2025-06-30 0 16.92 16.90 16.92 16.56 17.14 33,253,603 561,411,658 16.883 16.34 16.32 16.34 15.99 16.55 34,443,831 16.299 1.44%
2025-06-27 0 16.68 16.66 16.68 16.54 17.14 28,117,434 472,561,469 16.807 16.10 16.08 16.10 15.97 16.55 29,123,826 16.226 0.00%
2025-06-26 0 16.68 16.68 16.70 15.98 17.06 50,616,301 841,958,662 16.634 16.10 16.10 16.12 15.43 16.47 52,427,982 16.059 2.46%
2025-06-25 0 16.28 16.26 16.28 16.10 16.44 18,627,055 302,803,933 16.256 15.72 15.70 15.72 15.54 15.87 19,293,763 15.694 0.12%
2025-06-24 0 16.26 16.24 16.26 15.82 16.40 34,561,735 558,687,117 16.165 15.70 15.68 15.70 15.27 15.83 35,798,784 15.606 2.91%
2025-06-23 0 15.80 15.78 15.80 15.44 15.96 17,985,878 282,885,846 15.728 15.25 15.23 15.25 14.91 15.41 18,629,636 15.185 0.51%
2025-06-20 0 15.72 15.70 15.72 15.04 16.12 52,046,158 816,355,676 15.685 15.18 15.16 15.18 14.52 15.56 53,909,017 15.143 4.80%
2025-06-19 0 15.00 14.98 15.00 14.80 15.18 23,873,038 357,026,515 14.955 14.48 14.46 14.48 14.29 14.66 24,727,512 14.438 -1.32%
2025-06-18 0 15.20 15.18 15.20 15.10 15.74 21,488,730 328,444,885 15.285 14.67 14.66 14.67 14.58 15.20 22,257,864 14.756 -1.30%
2025-06-17 0 15.40 15.38 15.40 15.16 15.52 16,681,550 256,390,942 15.370 14.87 14.85 14.87 14.64 14.98 17,278,623 14.839 0.79%
2025-06-16 0 15.28 15.28 15.30 14.98 15.34 17,280,206 262,243,891 15.176 14.75 14.75 14.77 14.46 14.81 17,898,707 14.652 0.17%
2025-06-13 0 15.48 15.48 15.50 15.32 15.64 18,981,134 293,420,782 15.459 14.73 14.73 14.75 14.57 14.88 19,952,586 14.706 -1.15%
2025-06-12 0 15.66 15.64 15.66 15.52 15.90 16,658,154 260,932,806 15.664 14.90 14.88 14.90 14.76 15.13 17,510,716 14.901 -2.13%
2025-06-11 0 16.00 15.98 16.00 15.74 16.14 15,975,852 255,465,293 15.991 15.22 15.20 15.22 14.97 15.35 16,793,494 15.212 0.76%
2025-06-10 0 15.88 15.88 15.90 15.52 16.18 28,001,518 445,136,980 15.897 15.11 15.11 15.13 14.76 15.39 29,434,632 15.123 1.28%
2025-06-09 0 15.68 15.68 15.70 15.26 15.72 25,752,740 400,229,938 15.541 14.92 14.92 14.94 14.52 14.95 27,070,762 14.785 3.02%
2025-06-06 0 15.22 15.22 15.24 15.14 15.40 12,069,681 183,889,947 15.236 14.48 14.48 14.50 14.40 14.65 12,687,406 14.494 -0.52%
2025-06-05 0 15.30 15.30 15.32 15.22 15.54 22,787,618 349,191,626 15.324 14.56 14.56 14.57 14.48 14.78 23,953,885 14.578 0.39%
2025-06-04 0 15.24 15.22 15.24 14.96 15.32 17,415,946 264,410,578 15.182 14.50 14.48 14.50 14.23 14.57 18,307,292 14.443 1.33%
2025-06-03 0 15.04 15.02 15.04 14.82 15.14 13,306,150 199,241,921 14.974 14.31 14.29 14.31 14.10 14.40 13,987,157 14.245 1.08%
2025-06-02 0 14.88 14.88 14.90 14.42 14.98 13,560,638 199,500,015 14.712 14.16 14.16 14.17 13.72 14.25 14,254,670 13.995 -0.67%
2025-05-30 0 14.98 14.98 15.02 14.92 15.46 36,658,737 551,147,868 15.035 14.25 14.25 14.29 14.19 14.71 38,534,926 14.303 -3.35%
2025-05-29 0 15.50 15.50 15.52 15.30 15.60 18,369,300 284,838,998 15.506 14.75 14.75 14.76 14.56 14.84 19,309,438 14.751 0.78%
2025-05-28 0 15.38 15.38 15.40 15.16 15.44 15,151,421 232,578,731 15.350 14.63 14.63 14.65 14.42 14.69 15,926,869 14.603 1.45%
2025-05-27 0 15.16 15.16 15.18 15.06 15.30 8,072,977 122,485,428 15.172 14.42 14.42 14.44 14.33 14.56 8,486,151 14.434 0.66%
2025-05-26 0 15.06 15.04 15.06 15.04 15.30 8,258,120 124,940,756 15.129 14.33 14.31 14.33 14.31 14.56 8,680,769 14.393 -0.26%
2025-05-23 0 15.10 15.10 15.12 15.04 15.30 11,817,904 178,996,512 15.146 14.36 14.36 14.38 14.31 14.56 12,422,743 14.409 -0.40%
2025-05-22 0 15.16 15.14 15.16 15.08 15.34 10,196,914 154,801,011 15.181 14.42 14.40 14.42 14.35 14.59 10,718,791 14.442 -1.56%
2025-05-21 0 15.40 15.38 15.40 15.22 15.58 13,634,274 209,984,105 15.401 14.65 14.63 14.65 14.48 14.82 14,332,074 14.651 0.92%
2025-05-20 0 15.26 15.24 15.26 14.96 15.32 11,808,594 179,446,617 15.196 14.52 14.50 14.52 14.23 14.57 12,412,956 14.456 1.19%
2025-05-19 0 15.08 15.06 15.08 15.02 15.18 12,921,418 194,921,285 15.085 14.35 14.33 14.35 14.29 14.44 13,582,734 14.351 -1.31%
2025-05-16 0 15.28 15.26 15.28 15.18 15.46 10,040,967 153,238,713 15.261 14.54 14.52 14.54 14.44 14.71 10,554,862 14.518 -0.78%
2025-05-15 0 15.40 15.38 15.40 15.34 15.76 13,331,465 206,728,700 15.507 14.65 14.63 14.65 14.59 14.99 14,013,768 14.752 -2.04%
2025-05-14 0 15.72 15.70 15.72 15.36 15.76 15,553,388 242,986,241 15.623 14.95 14.94 14.95 14.61 14.99 16,349,408 14.862 1.81%
2025-05-13 0 15.44 15.44 15.46 15.44 15.70 15,362,111 238,666,025 15.536 14.69 14.69 14.71 14.69 14.94 16,148,342 14.780 -1.28%
2025-05-12 0 15.64 15.64 15.66 15.40 15.88 26,000,731 406,471,677 15.633 14.88 14.88 14.90 14.65 15.11 27,331,445 14.872 1.69%
2025-05-09 0 15.38 15.36 15.38 15.22 15.48 11,293,448 173,573,286 15.369 14.63 14.61 14.63 14.48 14.73 11,871,445 14.621 0.65%
2025-05-08 0 15.28 15.26 15.28 15.10 15.46 11,390,007 174,636,040 15.332 14.54 14.52 14.54 14.36 14.71 11,972,946 14.586 -0.26%
2025-05-07 0 15.32 15.32 15.34 15.20 15.56 16,000,346 245,933,201 15.371 14.57 14.57 14.59 14.46 14.80 16,819,242 14.622 0.79%
2025-05-06 0 15.20 15.20 15.22 15.04 15.30 13,563,361 206,134,911 15.198 14.46 14.46 14.48 14.31 14.56 14,257,532 14.458 -0.26%
2025-05-02 0 15.24 15.24 15.26 14.62 15.40 17,738,500 269,373,848 15.186 14.50 14.50 14.52 13.91 14.65 18,646,354 14.446 3.67%
2025-04-30 0 14.70 14.68 14.70 14.48 14.70 16,480,727 240,957,663 14.621 13.98 13.97 13.98 13.77 13.98 17,324,208 13.909 0.55%
2025-04-29 0 14.62 14.60 14.62 14.46 14.80 32,036,955 467,152,031 14.582 13.91 13.89 13.91 13.76 14.08 33,676,602 13.872 -2.53%
2025-04-28 0 15.00 15.00 15.02 14.86 15.10 10,647,792 159,714,392 15.000 14.27 14.27 14.29 14.14 14.36 11,192,745 14.269 -0.66%
2025-04-25 0 15.10 15.08 15.10 14.94 15.38 15,541,502 236,133,251 15.194 14.36 14.35 14.36 14.21 14.63 16,336,914 14.454 0.53%
2025-04-24 0 15.02 15.02 15.04 14.86 15.34 15,385,311 231,822,906 15.068 14.29 14.29 14.31 14.14 14.59 16,172,729 14.334 -0.40%
2025-04-23 0 15.08 15.06 15.08 14.96 15.28 33,783,231 504,871,106 14.944 14.35 14.33 14.35 14.23 14.54 35,512,252 14.217 1.34%
2025-04-22 0 14.88 14.86 14.88 14.60 14.90 24,903,540 368,166,329 14.784 14.16 14.14 14.16 13.89 14.17 26,178,100 14.064 -0.40%
2025-04-17 0 14.94 14.94 14.96 14.62 15.06 25,822,342 385,055,558 14.912 14.21 14.21 14.23 13.91 14.33 27,143,926 14.186 0.27%
2025-04-16 0 14.90 14.88 14.90 14.64 15.30 29,484,587 438,442,200 14.870 14.17 14.16 14.17 13.93 14.56 30,993,604 14.146 -3.12%
2025-04-15 0 15.38 15.38 15.40 15.28 15.60 18,025,591 278,045,639 15.425 14.63 14.63 14.65 14.54 14.84 18,948,138 14.674 -0.65%
2025-04-14 0 15.48 15.46 15.48 15.26 15.72 24,126,322 373,226,211 15.470 14.73 14.71 14.73 14.52 14.95 25,361,104 14.716 1.44%
2025-04-11 0 15.26 15.26 15.28 14.84 15.62 39,643,182 601,858,072 15.182 14.52 14.52 14.54 14.12 14.86 41,672,115 14.443 2.42%
2025-04-10 0 14.90 14.90 14.92 14.56 15.26 49,609,208 738,901,294 14.894 14.17 14.17 14.19 13.85 14.52 52,148,201 14.169 2.62%
2025-04-09 0 14.52 14.52 14.54 13.50 14.72 66,421,592 942,113,026 14.184 13.81 13.81 13.83 12.84 14.00 69,821,040 13.493 1.68%
2025-04-08 0 14.28 14.26 14.28 13.96 14.48 54,015,635 768,107,481 14.220 13.58 13.57 13.58 13.28 13.77 56,780,148 13.528 2.29%
2025-04-07 0 13.96 13.96 13.98 13.80 14.86 87,026,235 1,239,852,209 14.247 13.28 13.28 13.30 13.13 14.14 91,480,226 13.553 -10.17%
2025-04-03 0 15.54 15.52 15.54 15.16 15.62 31,841,720 491,692,686 15.442 14.78 14.76 14.78 14.42 14.86 33,471,375 14.690 -0.51%
2025-04-02 0 15.62 15.60 15.62 15.42 15.76 37,868,185 589,504,447 15.567 14.86 14.84 14.86 14.67 14.99 39,806,274 14.809 -1.01%
2025-04-01 0 15.78 15.76 15.78 15.62 16.08 34,510,760 545,892,627 15.818 15.01 14.99 15.01 14.86 15.30 36,277,016 15.048 -0.88%
2025-03-31 0 15.92 15.92 15.94 15.56 16.82 87,503,331 1,393,580,569 15.926 15.14 15.14 15.16 14.80 16.00 91,981,740 15.151 -7.23%
2025-03-28 0 17.16 17.16 17.18 16.98 18.24 69,078,021 1,213,810,908 17.572 16.32 16.32 16.34 16.15 17.35 72,613,425 16.716 0.35%
2025-03-27 0 17.10 17.08 17.10 16.84 17.46 17,946,126 309,047,105 17.221 16.27 16.25 16.27 16.02 16.61 18,864,606 16.382 -0.35%
2025-03-26 0 17.16 17.14 17.16 16.94 17.34 17,856,279 305,671,102 17.118 16.32 16.31 16.32 16.12 16.50 18,770,161 16.285 1.06%
2025-03-25 0 16.98 16.98 17.00 16.72 17.34 25,844,923 438,083,166 16.951 16.15 16.15 16.17 15.91 16.50 27,167,663 16.125 -0.24%
2025-03-24 0 17.02 17.02 17.04 16.80 17.38 36,014,708 611,996,583 16.993 16.19 16.19 16.21 15.98 16.53 37,857,936 16.166 -2.07%
2025-03-21 0 17.38 17.36 17.38 17.12 17.96 42,306,932 736,615,650 17.411 16.53 16.51 16.53 16.29 17.09 44,472,195 16.564 -3.55%
2025-03-20 0 18.02 18.00 18.02 17.86 18.92 44,991,373 813,419,862 18.080 17.14 17.12 17.14 16.99 18.00 47,294,026 17.199 -4.76%
2025-03-19 0 18.92 18.92 18.94 18.84 19.26 25,585,925 486,428,585 19.012 18.00 18.00 18.02 17.92 18.32 26,895,409 18.086 -1.25%
2025-03-18 0 19.16 19.14 19.16 18.60 19.34 31,976,416 605,213,995 18.927 18.23 18.21 18.23 17.69 18.40 33,612,965 18.005 0.95%
2025-03-17 0 18.98 18.96 18.98 18.80 19.54 54,246,154 1,032,344,459 19.031 18.06 18.04 18.06 17.88 18.59 57,022,465 18.104 3.49%
2025-03-14 0 18.34 18.34 18.36 17.32 18.46 43,630,798 793,224,758 18.180 17.45 17.45 17.47 16.48 17.56 45,863,816 17.295 6.38%
2025-03-13 0 17.24 17.22 17.24 17.02 17.92 22,859,358 395,200,694 17.288 16.40 16.38 16.40 16.19 17.05 24,029,297 16.447 -2.82%
2025-03-12 0 17.74 17.72 17.74 17.50 18.44 26,105,181 466,147,634 17.857 16.88 16.86 16.88 16.65 17.54 27,441,241 16.987 -2.63%
2025-03-11 0 18.22 18.20 18.22 17.18 18.32 26,471,298 472,789,449 17.861 17.33 17.31 17.33 16.34 17.43 27,826,096 16.991 2.24%
2025-03-10 0 17.82 17.80 17.82 17.52 18.70 37,435,078 669,122,342 17.874 16.95 16.93 16.95 16.67 17.79 39,351,000 17.004 -4.50%
2025-03-07 0 18.66 18.66 18.68 17.56 19.28 94,137,894 1,753,680,988 18.629 17.75 17.75 17.77 16.71 18.34 98,955,859 17.722 4.95%
2025-03-06 0 17.78 17.76 17.78 17.44 17.98 26,783,191 473,272,319 17.671 16.91 16.90 16.91 16.59 17.10 28,153,951 16.810 2.54%
2025-03-05 0 17.34 17.32 17.34 16.86 17.56 21,749,250 375,045,098 17.244 16.50 16.48 16.50 16.04 16.71 22,862,374 16.404 2.00%
2025-03-04 0 17.00 16.98 17.00 16.64 17.12 20,331,365 343,731,955 16.907 16.17 16.15 16.17 15.83 16.29 21,371,922 16.083 -1.39%
2025-03-03 0 17.24 17.24 17.26 17.06 17.72 31,450,474 545,483,716 17.344 16.40 16.40 16.42 16.23 16.86 33,060,105 16.500 0.94%
2025-02-28 0 17.08 17.08 17.10 16.94 18.12 56,225,885 979,096,961 17.414 16.25 16.25 16.27 16.12 17.24 59,103,518 16.566 -3.28%
2025-02-27 0 17.66 17.64 17.66 16.86 17.94 55,507,560 978,839,834 17.634 16.80 16.78 16.80 16.04 17.07 58,348,430 16.776 2.67%
2025-02-26 0 17.20 17.20 17.22 16.82 17.38 39,329,309 677,006,592 17.214 16.36 16.36 16.38 16.00 16.53 41,342,178 16.376 3.12%
2025-02-25 0 16.68 16.66 16.68 16.46 16.84 25,000,362 416,363,529 16.654 15.87 15.85 15.87 15.66 16.02 26,279,877 15.843 -2.23%
2025-02-24 0 17.06 17.04 17.06 16.08 17.30 49,796,542 844,800,944 16.965 16.23 16.21 16.23 15.30 16.46 52,345,122 16.139 3.02%
2025-02-21 0 16.56 16.54 16.56 16.20 16.70 28,645,795 469,619,190 16.394 15.75 15.73 15.75 15.41 15.89 30,111,883 15.596 0.85%
2025-02-20 0 16.42 16.42 16.44 16.20 16.78 18,861,269 310,570,346 16.466 15.62 15.62 15.64 15.41 15.96 19,826,586 15.664 -0.36%
2025-02-19 0 16.48 16.46 16.48 15.80 16.48 23,233,725 377,621,988 16.253 15.68 15.66 15.68 15.03 15.68 24,422,824 15.462 1.35%
2025-02-18 0 16.26 16.26 16.28 16.00 16.56 23,858,300 387,662,565 16.249 15.47 15.47 15.49 15.22 15.75 25,079,365 15.457 -0.97%
2025-02-17 0 16.42 16.40 16.42 16.22 16.86 27,672,040 455,629,270 16.465 15.62 15.60 15.62 15.43 16.04 29,088,291 15.664 -2.26%
2025-02-14 0 16.80 16.78 16.80 16.14 16.80 32,429,504 536,818,368 16.553 15.98 15.96 15.98 15.35 15.98 34,089,242 15.747 4.74%
2025-02-13 0 16.04 16.02 16.04 15.68 16.62 41,336,181 674,355,854 16.314 15.26 15.24 15.26 14.92 15.81 43,451,761 15.520 1.13%
2025-02-12 0 15.86 15.84 15.86 15.60 15.98 26,595,651 420,705,681 15.819 15.09 15.07 15.09 14.84 15.20 27,956,813 15.048 1.54%
2025-02-11 0 15.62 15.60 15.62 15.48 16.04 27,101,884 423,631,247 15.631 14.86 14.84 14.86 14.73 15.26 28,488,955 14.870 -2.74%
2025-02-10 0 16.06 16.04 16.06 15.90 16.26 24,608,009 394,262,206 16.022 15.28 15.26 15.28 15.13 15.47 25,867,444 15.242 -1.23%
2025-02-07 0 16.26 16.24 16.26 15.88 16.34 27,443,249 443,763,073 16.170 15.47 15.45 15.47 15.11 15.54 28,847,791 15.383 0.25%
2025-02-06 0 16.22 16.20 16.22 15.94 16.24 10,016,692 161,424,460 16.116 15.43 15.41 15.43 15.16 15.45 10,529,345 15.331 0.12%
2025-02-05 0 16.20 16.20 16.22 15.82 16.34 18,512,168 297,848,017 16.089 15.41 15.41 15.43 15.05 15.54 19,459,618 15.306 -1.46%
2025-02-04 0 16.44 16.44 16.46 15.62 16.66 26,215,530 427,709,176 16.315 15.64 15.64 15.66 14.86 15.85 27,557,237 15.521 5.66%
2025-02-03 0 15.56 15.54 15.56 14.80 15.58 22,788,531 346,921,932 15.224 14.80 14.78 14.80 14.08 14.82 23,954,845 14.482 -2.87%
2025-01-28 0 16.02 15.98 16.02 15.64 16.04 6,028,855 96,056,179 15.933 15.24 15.20 15.24 14.88 15.26 6,337,411 15.157 1.52%
2025-01-27 0 15.78 15.76 15.78 15.64 15.92 13,829,985 217,931,342 15.758 15.01 14.99 15.01 14.88 15.14 14,537,802 14.991 -0.25%
2025-01-24 0 15.82 15.80 15.82 15.48 15.98 17,004,048 269,099,501 15.826 15.05 15.03 15.05 14.73 15.20 17,874,313 15.055 1.80%
2025-01-23 0 15.54 15.52 15.54 15.40 15.94 16,282,843 254,449,959 15.627 14.78 14.76 14.78 14.65 15.16 17,116,197 14.866 -0.26%
2025-01-22 0 15.58 15.56 15.58 15.40 15.72 14,987,454 232,650,002 15.523 14.82 14.80 14.82 14.65 14.95 15,754,510 14.767 -1.02%
2025-01-21 0 15.74 15.72 15.74 15.60 15.90 12,011,620 189,026,123 15.737 14.97 14.95 14.97 14.84 15.13 12,626,373 14.971 1.16%
2025-01-20 0 15.56 15.56 15.58 15.50 15.96 16,339,896 257,000,100 15.728 14.80 14.80 14.82 14.75 15.18 17,176,170 14.963 1.43%
2025-01-17 0 15.34 15.32 15.34 15.22 15.58 15,723,678 241,406,374 15.353 14.59 14.57 14.59 14.48 14.82 16,528,414 14.606 -0.90%
2025-01-16 0 15.48 15.46 15.48 15.34 15.86 18,838,500 292,868,298 15.546 14.73 14.71 14.73 14.59 15.09 19,802,652 14.789 2.11%
2025-01-15 0 15.16 15.14 15.16 14.98 15.46 16,965,630 258,505,894 15.237 14.42 14.40 14.42 14.25 14.71 17,833,929 14.495 1.07%
2025-01-14 0 15.00 15.00 15.02 14.50 15.32 24,461,373 368,425,428 15.062 14.27 14.27 14.29 13.79 14.57 25,713,303 14.328 2.32%
2025-01-13 0 14.66 14.64 14.66 14.32 14.78 23,099,350 336,923,418 14.586 13.95 13.93 13.95 13.62 14.06 24,281,572 13.876 -1.08%
2025-01-10 0 14.82 14.80 14.82 14.72 15.70 43,904,074 655,328,790 14.926 14.10 14.08 14.10 14.00 14.94 46,151,079 14.200 -4.76%
2025-01-09 0 15.56 15.54 15.56 15.46 16.68 42,031,707 663,176,370 15.778 14.80 14.78 14.80 14.71 15.87 44,182,884 15.010 -5.01%
2025-01-08 0 16.38 16.36 16.38 16.04 16.48 20,593,469 335,175,415 16.276 15.58 15.56 15.58 15.26 15.68 21,647,440 15.483 0.74%
2025-01-07 0 16.26 16.24 16.26 15.64 16.34 25,467,787 409,321,981 16.072 15.47 15.45 15.47 14.88 15.54 26,771,225 15.290 2.91%
2025-01-06 0 15.80 15.76 15.80 15.64 16.00 15,003,257 236,899,972 15.790 15.03 14.99 15.03 14.88 15.22 15,771,122 15.021 0.38%
2025-01-03 0 15.74 15.72 15.74 15.58 16.12 15,379,711 242,140,666 15.744 14.97 14.95 14.97 14.82 15.34 16,166,843 14.978 -0.88%
2025-01-02 0 15.88 15.86 15.88 15.74 16.52 20,789,521 331,958,130 15.968 15.11 15.09 15.11 14.97 15.72 21,853,526 15.190 -3.52%
2024-12-31 0 16.46 16.44 16.46 16.26 16.76 12,042,799 199,221,113 16.543 15.66 15.64 15.66 15.47 15.94 12,659,148 15.737 0.98%
2024-12-30 0 16.30 16.30 16.34 16.00 16.78 19,199,509 312,346,896 16.269 15.51 15.51 15.54 15.22 15.96 20,182,137 15.476 -1.57%
2024-12-27 0 16.56 16.54 16.56 16.20 16.84 18,159,000 298,610,102 16.444 15.75 15.73 15.75 15.41 16.02 19,088,375 15.644 -1.31%
2024-12-24 0 16.78 16.74 16.78 16.36 16.84 11,719,000 194,847,280 16.627 15.96 15.92 15.96 15.56 16.02 12,318,777 15.817 1.33%
2024-12-23 0 16.56 16.54 16.56 16.24 17.06 16,177,176 267,802,842 16.554 15.75 15.73 15.75 15.45 16.23 17,005,122 15.748 -1.08%
2024-12-20 0 16.74 16.72 16.74 16.54 17.02 11,740,639 197,173,496 16.794 15.92 15.91 15.92 15.73 16.19 12,341,523 15.976 0.24%
2024-12-19 0 16.70 16.70 16.72 16.58 17.02 10,348,630 173,092,880 16.726 15.89 15.89 15.91 15.77 16.19 10,878,272 15.912 -1.07%
2024-12-18 0 16.88 16.86 16.88 16.84 17.24 11,303,835 192,291,870 17.011 16.06 16.04 16.06 16.02 16.40 11,882,364 16.183 0.12%
2024-12-17 0 16.86 16.86 16.88 16.52 17.24 16,770,582 282,851,188 16.866 16.04 16.04 16.06 15.72 16.40 17,628,898 16.045 0.84%
2024-12-16 0 16.72 16.72 16.74 16.52 17.24 13,965,521 234,989,474 16.826 15.91 15.91 15.92 15.72 16.40 14,680,275 16.007 -1.65%
2024-12-13 0 17.00 17.00 17.04 16.96 17.66 17,186,732 294,530,334 17.137 16.17 16.17 16.21 16.13 16.80 18,066,347 16.303 -3.63%
2024-12-12 0 17.64 17.60 17.64 16.82 17.96 21,315,593 374,703,719 17.579 16.78 16.74 16.78 16.00 17.09 22,406,522 16.723 2.68%
2024-12-11 0 17.18 17.16 17.18 17.08 17.90 13,882,049 242,062,035 17.437 16.34 16.32 16.34 16.25 17.03 14,592,530 16.588 -1.83%
2024-12-10 0 17.50 17.48 17.50 17.34 18.48 43,973,404 783,347,816 17.814 16.65 16.63 16.65 16.50 17.58 46,223,957 16.947 0.34%
2024-12-09 0 17.44 17.44 17.46 16.38 17.50 32,724,624 555,254,778 16.968 16.59 16.59 16.61 15.58 16.65 34,399,466 16.141 5.06%
2024-12-06 0 16.60 16.60 16.64 16.04 16.76 22,039,353 364,136,457 16.522 15.79 15.79 15.83 15.26 15.94 23,167,324 15.718 3.36%
2024-12-05 0 16.06 16.04 16.06 15.94 16.26 18,534,313 297,744,320 16.065 15.28 15.26 15.28 15.16 15.47 19,482,897 15.282 -2.19%
2024-12-04 0 16.42 16.40 16.42 16.26 16.60 9,774,111 160,859,135 16.458 15.62 15.60 15.62 15.47 15.79 10,274,349 15.656 -0.12%
2024-12-03 0 16.44 16.42 16.44 15.96 16.46 15,340,282 249,383,334 16.257 15.64 15.62 15.64 15.18 15.66 16,125,396 15.465 0.74%
2024-12-02 0 16.32 16.30 16.32 15.82 16.50 21,877,957 356,104,849 16.277 15.53 15.51 15.53 15.05 15.70 22,997,668 15.484 2.26%
2024-11-29 0 15.96 15.94 15.96 15.48 16.24 16,453,873 261,498,824 15.893 15.18 15.16 15.18 14.73 15.45 17,295,980 15.119 2.31%
2024-11-28 0 15.60 15.58 15.60 15.44 16.16 14,282,301 224,668,571 15.731 14.84 14.82 14.84 14.69 15.37 15,013,267 14.965 -2.74%
2024-11-27 0 16.04 16.02 16.04 15.10 16.04 17,463,352 272,525,384 15.606 15.26 15.24 15.26 14.36 15.26 18,357,124 14.846 4.16%
2024-11-26 0 15.40 15.38 15.40 15.32 15.72 16,927,853 261,995,438 15.477 14.65 14.63 14.65 14.57 14.95 17,794,218 14.724 -0.65%
2024-11-25 0 15.50 15.50 15.52 15.34 15.96 19,151,809 298,176,673 15.569 14.75 14.75 14.76 14.59 15.18 20,131,996 14.811 -1.15%
2024-11-22 0 15.68 15.68 15.70 15.60 16.22 19,436,228 307,007,102 15.796 14.92 14.92 14.94 14.84 15.43 20,430,972 15.027 -3.57%
2024-11-21 0 16.26 16.26 16.28 15.96 16.40 10,557,104 170,742,756 16.173 15.47 15.47 15.49 15.18 15.60 11,097,415 15.386 -0.12%
2024-11-20 0 16.28 16.26 16.28 15.94 16.44 12,159,305 197,891,108 16.275 15.49 15.47 15.49 15.16 15.64 12,781,617 15.482 1.37%
2024-11-19 0 16.06 16.04 16.06 15.92 16.56 8,660,856 139,905,152 16.154 15.28 15.26 15.28 15.14 15.75 9,104,117 15.367 0.50%
2024-11-18 0 15.98 15.96 15.98 15.86 16.26 12,039,931 192,580,359 15.995 15.20 15.18 15.20 15.09 15.47 12,656,133 15.216 -0.37%
2024-11-15 0 16.04 16.04 16.06 15.92 16.46 14,938,434 241,512,007 16.167 15.26 15.26 15.28 15.14 15.66 15,702,981 15.380 -0.87%
2024-11-14 0 16.18 16.16 16.18 16.14 16.86 19,081,484 312,142,222 16.358 15.39 15.37 15.39 15.35 16.04 20,058,072 15.562 -3.11%
2024-11-13 0 16.70 16.66 16.70 16.10 16.70 25,102,924 414,083,803 16.495 15.89 15.85 15.89 15.32 15.89 26,387,688 15.692 1.33%
2024-11-12 0 16.48 16.48 16.50 16.44 17.46 36,216,321 611,882,497 16.895 15.68 15.68 15.70 15.64 16.61 38,069,868 16.073 -3.29%
2024-11-11 0 17.04 17.02 17.04 16.46 17.16 28,889,366 484,599,726 16.774 16.21 16.19 16.21 15.66 16.32 30,367,920 15.958 -1.96%
2024-11-08 0 17.38 17.38 17.46 17.26 18.30 32,000,050 567,571,076 17.737 16.53 16.53 16.61 16.42 17.41 33,637,808 16.873 -1.47%
2024-11-07 0 17.64 17.62 17.64 16.40 17.76 35,432,477 619,152,601 17.474 16.78 16.76 16.78 15.60 16.90 37,245,906 16.623 5.76%
2024-11-06 0 16.68 16.68 16.70 16.50 17.06 24,734,665 413,852,820 16.732 15.87 15.87 15.89 15.70 16.23 26,000,582 15.917 -2.11%
2024-11-05 0 17.04 17.04 17.06 15.64 17.10 37,820,473 634,086,099 16.766 16.21 16.21 16.23 14.88 16.27 39,756,120 15.949 7.04%
2024-11-04 0 15.92 15.92 15.94 15.78 16.12 7,634,959 121,958,492 15.974 15.14 15.14 15.16 15.01 15.34 8,025,715 15.196 0.13%
2024-11-01 0 15.90 15.88 15.90 15.52 16.20 16,614,267 263,810,914 15.879 15.13 15.11 15.13 14.76 15.41 17,464,583 15.105 0.25%
2024-10-31 0 15.86 15.86 15.88 15.72 16.10 14,161,086 225,450,385 15.920 15.09 15.09 15.11 14.95 15.32 14,885,849 15.145 -0.25%
2024-10-30 0 15.90 15.90 15.92 15.80 16.44 27,352,192 439,221,868 16.058 15.13 15.13 15.14 15.03 15.64 28,752,074 15.276 -1.24%
2024-10-29 0 16.10 16.10 16.12 16.04 16.58 20,858,744 339,543,815 16.278 15.32 15.32 15.34 15.26 15.77 21,926,292 15.486 0.00%
2024-10-28 0 16.10 16.10 16.12 15.68 16.34 26,888,815 433,301,186 16.115 15.32 15.32 15.34 14.92 15.54 28,264,981 15.330 1.39%
2024-10-25 0 15.88 15.86 15.88 15.38 16.16 31,279,119 497,658,462 15.910 15.11 15.09 15.11 14.63 15.37 32,879,980 15.136 2.45%
2024-10-24 0 15.50 15.50 15.52 14.98 15.60 41,611,029 637,943,147 15.331 14.75 14.75 14.76 14.25 14.84 43,740,676 14.585 1.44%
2024-10-23 0 15.28 15.28 15.30 15.14 16.14 100,948,716 1,556,948,006 15.423 14.54 14.54 14.56 14.40 15.35 106,115,258 14.672 -4.86%
2024-10-22 0 16.06 16.04 16.06 15.68 16.40 18,962,384 305,392,650 16.105 15.28 15.26 15.28 14.92 15.60 19,932,876 15.321 1.13%
2024-10-21 0 15.88 15.86 15.88 15.70 16.36 23,890,767 381,479,741 15.968 15.11 15.09 15.11 14.94 15.56 25,113,493 15.190 -2.10%
2024-10-18 0 16.22 16.22 16.24 15.48 16.56 28,579,692 458,860,202 16.056 15.43 15.43 15.45 14.73 15.75 30,042,397 15.274 3.58%
2024-10-17 0 15.66 15.66 15.68 15.56 16.58 26,255,503 419,283,153 15.969 14.90 14.90 14.92 14.80 15.77 27,599,256 15.192 -2.61%
2024-10-16 0 16.08 16.08 16.10 15.74 16.40 27,920,882 448,335,559 16.057 15.30 15.30 15.32 14.97 15.60 29,349,869 15.276 -1.95%
2024-10-15 0 16.40 16.38 16.40 16.04 17.72 53,124,539 883,832,975 16.637 15.60 15.58 15.60 15.26 16.86 55,843,446 15.827 -5.20%
2024-10-14 0 17.30 17.26 17.30 16.80 17.88 51,415,004 886,209,265 17.236 16.46 16.42 16.46 15.98 17.01 54,046,417 16.397 -4.10%
2024-10-10 0 18.04 18.02 18.04 17.64 18.96 57,242,275 1,049,961,047 18.342 17.16 17.14 17.16 16.78 18.04 60,171,927 17.449 3.44%
2024-10-09 0 17.44 17.44 17.46 16.36 18.74 84,134,882 1,472,319,886 17.500 16.59 16.59 16.61 15.56 17.83 88,440,894 16.648 -2.79%
2024-10-08 0 17.94 17.92 17.94 17.60 21.00 110,400,359 2,071,710,604 18.765 17.07 17.05 17.07 16.74 19.98 116,050,635 17.852 -13.96%
2024-10-07 0 20.85 20.80 20.85 19.76 20.90 46,970,874 959,640,202 20.431 19.83 19.79 19.83 18.80 19.88 49,374,837 19.436 8.93%
2024-10-04 0 19.14 19.14 19.16 18.24 19.24 29,919,986 565,302,584 18.894 18.21 18.21 18.23 17.35 18.30 31,451,287 17.974 1.06%
2024-10-03 0 18.94 18.94 18.96 18.04 20.30 40,175,552 758,314,808 18.875 18.02 18.02 18.04 17.16 19.31 42,231,731 17.956 -4.54%
2024-10-02 0 19.84 19.84 19.88 19.46 20.80 72,998,132 1,468,990,444 20.124 18.87 18.87 18.91 18.51 19.79 76,734,167 19.144 0.71%
2024-09-30 0 19.70 19.70 19.72 18.62 19.88 105,537,792 2,055,710,933 19.478 18.74 18.74 18.76 17.71 18.91 110,939,202 18.530 5.57%
2024-09-27 0 18.66 18.64 18.66 18.04 19.26 110,755,465 2,066,966,203 18.662 17.75 17.73 17.75 17.16 18.32 116,423,915 17.754 5.07%
2024-09-26 0 17.76 17.76 17.78 15.48 17.76 86,994,686 1,486,262,144 17.085 16.90 16.90 16.91 14.73 16.90 91,447,063 16.253 15.03%
2024-09-25 0 15.44 15.42 15.44 15.34 16.50 44,827,712 705,389,803 15.736 14.69 14.67 14.69 14.59 15.70 47,121,988 14.969 -0.77%
2024-09-24 0 15.56 15.54 15.56 14.68 15.66 56,878,354 870,950,360 15.313 14.80 14.78 14.80 13.97 14.90 59,789,381 14.567 6.72%
2024-09-23 0 14.58 14.58 14.60 14.24 14.98 39,495,009 579,907,856 14.683 13.87 13.87 13.89 13.55 14.25 41,516,358 13.968 0.55%
2024-09-20 0 14.50 14.48 14.50 13.72 14.60 49,472,792 710,465,274 14.361 13.79 13.77 13.79 13.05 13.89 52,004,803 13.662 4.77%
2024-09-19 0 13.84 13.84 13.86 12.92 14.04 37,366,022 510,737,627 13.669 13.17 13.17 13.19 12.29 13.36 39,278,410 13.003 4.85%
2024-09-17 0 13.20 13.18 13.20 12.84 13.38 9,921,600 130,718,502 13.175 12.56 12.54 12.56 12.21 12.73 10,429,386 12.534 2.17%
2024-09-16 0 12.92 12.90 12.92 12.56 13.00 7,073,600 90,693,047 12.821 12.29 12.27 12.29 11.95 12.37 7,435,626 12.197 -1.22%
2024-09-13 0 13.08 13.08 13.10 12.98 13.48 30,446,322 402,592,299 13.223 12.44 12.44 12.46 12.35 12.82 32,004,561 12.579 0.62%
2024-09-12 0 13.00 12.98 13.00 12.92 13.32 28,553,581 373,668,431 13.087 12.37 12.35 12.37 12.29 12.67 30,014,949 12.449 -0.15%
2024-09-11 0 13.02 13.00 13.02 12.56 13.20 45,684,223 587,040,964 12.850 12.39 12.37 12.39 11.95 12.56 48,022,335 12.224 -4.12%
2024-09-10 0 13.58 13.56 13.58 13.52 13.92 13,489,778 183,683,177 13.617 12.92 12.90 12.92 12.86 13.24 14,180,183 12.954 -1.59%
2024-09-09 0 13.80 13.78 13.80 13.70 14.08 20,639,756 284,584,535 13.788 13.13 13.11 13.13 13.03 13.39 21,696,096 13.117 -2.95%
2024-09-05 0 14.22 14.20 14.22 13.90 14.30 9,912,769 139,804,092 14.103 13.53 13.51 13.53 13.22 13.60 10,420,103 13.417 0.42%
2024-09-04 0 14.16 14.16 14.18 14.08 14.44 10,916,244 154,997,449 14.199 13.47 13.47 13.49 13.39 13.74 11,474,936 13.507 -1.12%
2024-09-03 0 14.32 14.32 14.34 14.16 14.76 11,393,674 164,413,776 14.430 13.62 13.62 13.64 13.47 14.04 11,976,801 13.728 0.56%
2024-09-02 0 14.24 14.22 14.24 14.16 14.82 16,081,734 229,996,647 14.302 13.55 13.53 13.55 13.47 14.10 16,904,795 13.605 -2.86%
2024-08-30 0 14.66 14.64 14.66 14.10 14.98 30,162,291 441,704,628 14.644 13.95 13.93 13.95 13.41 14.25 31,705,993 13.931 2.52%
2024-08-29 0 14.30 14.28 14.30 13.50 14.46 22,480,215 316,242,343 14.068 13.60 13.58 13.60 12.84 13.76 23,630,749 13.383 3.86%
2024-08-28 0 14.18 14.16 14.18 14.10 14.82 20,242,849 290,016,695 14.327 13.10 13.08 13.10 13.02 13.69 21,915,634 13.233 -3.14%
2024-08-27 0 14.64 14.64 14.68 14.18 14.78 16,781,581 244,866,076 14.591 13.52 13.52 13.56 13.10 13.65 18,168,341 13.478 2.38%
2024-08-26 0 14.30 14.30 14.32 14.12 14.64 19,647,734 280,663,478 14.285 13.21 13.21 13.23 13.04 13.52 21,271,341 13.194 0.42%
2024-08-23 0 14.24 14.24 14.26 13.72 14.30 29,254,904 410,502,518 14.032 13.15 13.15 13.17 12.67 13.21 31,672,408 12.961 2.15%
2024-08-22 0 13.94 13.92 13.94 13.76 14.08 11,941,040 165,892,029 13.893 12.88 12.86 12.88 12.71 13.01 12,927,798 12.832 0.58%
2024-08-21 0 13.86 13.84 13.86 13.56 14.02 22,018,816 304,034,774 13.808 12.80 12.78 12.80 12.52 12.95 23,838,360 12.754 -1.42%
2024-08-20 0 14.06 14.06 14.08 14.02 14.56 28,665,144 407,124,072 14.203 12.99 12.99 13.01 12.95 13.45 31,033,913 13.119 -0.14%
2024-08-19 0 14.08 14.06 14.08 13.00 14.32 73,545,999 1,012,141,914 13.762 13.01 12.99 13.01 12.01 13.23 79,623,536 12.712 7.48%
2024-08-16 0 13.10 13.10 13.12 13.02 14.36 81,837,945 1,110,749,335 13.573 12.10 12.10 12.12 12.03 13.26 88,600,694 12.537 -0.76%
2024-08-15 0 13.20 13.18 13.20 12.96 13.60 32,585,160 429,201,151 13.172 12.19 12.17 12.19 11.97 12.56 35,277,863 12.166 -3.65%
2024-08-14 0 13.70 13.66 13.70 13.64 14.10 12,977,163 178,325,379 13.742 12.65 12.62 12.65 12.60 13.02 14,049,542 12.693 -1.58%
2024-08-13 0 13.92 13.90 13.92 13.88 14.14 6,901,585 96,332,772 13.958 12.86 12.84 12.86 12.82 13.06 7,471,903 12.893 -1.00%
2024-08-12 0 14.06 14.04 14.06 13.96 14.34 13,186,632 185,507,147 14.068 12.99 12.97 12.99 12.89 13.25 14,276,321 12.994 -1.13%
2024-08-09 0 14.22 14.22 14.24 14.08 14.44 25,715,123 366,271,996 14.243 13.13 13.13 13.15 13.01 13.34 27,840,114 13.156 1.86%
2024-08-08 0 13.96 13.96 13.98 13.54 14.22 21,103,212 294,471,624 13.954 12.89 12.89 12.91 12.51 13.13 22,847,094 12.889 0.43%
2024-08-07 0 13.90 13.90 13.92 13.56 14.06 20,856,732 288,688,932 13.842 12.84 12.84 12.86 12.52 12.99 22,580,246 12.785 1.16%
2024-08-06 0 13.74 13.74 13.76 13.44 13.82 29,653,429 404,650,679 13.646 12.69 12.69 12.71 12.41 12.77 32,103,866 12.604 3.93%
2024-08-05 0 13.22 13.22 13.24 12.88 13.60 63,731,917 844,501,160 13.251 12.21 12.21 12.23 11.90 12.56 68,998,459 12.239 -3.22%
2024-08-02 0 13.66 13.64 13.66 13.50 13.80 26,526,186 361,557,712 13.630 12.62 12.60 12.62 12.47 12.75 28,718,200 12.590 -2.01%
2024-08-01 0 13.94 13.92 13.94 13.60 14.68 36,009,809 501,239,231 13.920 12.88 12.86 12.88 12.56 13.56 38,985,511 12.857 -4.52%
2024-07-31 0 14.60 14.60 14.64 14.02 14.74 19,127,411 278,129,221 14.541 13.49 13.49 13.52 12.95 13.61 20,708,021 13.431 3.69%
2024-07-30 0 14.08 14.04 14.08 13.96 14.44 17,181,565 242,522,720 14.115 13.01 12.97 13.01 12.89 13.34 18,601,378 13.038 -2.90%
2024-07-29 0 14.50 14.48 14.50 14.44 14.92 16,690,184 244,099,025 14.625 13.39 13.37 13.39 13.34 13.78 18,069,392 13.509 -0.82%
2024-07-26 0 14.62 14.60 14.62 14.52 14.96 12,774,233 187,434,844 14.673 13.50 13.49 13.50 13.41 13.82 13,829,843 13.553 0.00%
2024-07-25 0 14.62 14.60 14.62 14.28 14.80 20,395,141 298,133,238 14.618 13.50 13.49 13.50 13.19 13.67 22,080,511 13.502 1.11%
2024-07-24 0 14.46 14.42 14.46 14.32 14.70 13,688,924 197,579,503 14.434 13.36 13.32 13.36 13.23 13.58 14,820,120 13.332 -1.09%
2024-07-23 0 14.62 14.60 14.62 14.58 15.08 21,201,116 312,089,599 14.720 13.50 13.49 13.50 13.47 13.93 22,953,088 13.597 -2.66%
2024-07-22 0 15.02 15.00 15.02 14.82 15.28 16,925,523 252,966,868 14.946 13.87 13.86 13.87 13.69 14.11 18,324,178 13.805 -0.27%
2024-07-19 0 15.06 15.04 15.06 14.92 15.30 19,447,655 292,274,153 15.029 13.91 13.89 13.91 13.78 14.13 21,054,729 13.882 -2.21%
2024-07-18 0 15.40 15.40 15.44 15.14 15.84 21,199,205 326,887,056 15.420 14.22 14.22 14.26 13.98 14.63 22,951,020 14.243 -2.65%
2024-07-17 0 15.82 15.80 15.82 14.94 15.90 34,014,527 529,206,541 15.558 14.61 14.59 14.61 13.80 14.69 36,825,347 14.371 6.03%
2024-07-16 0 14.92 14.90 14.92 14.74 15.20 36,984,563 552,993,488 14.952 13.78 13.76 13.78 13.61 14.04 40,040,814 13.811 -3.24%
2024-07-15 0 15.42 15.40 15.42 15.34 16.04 27,569,812 429,026,267 15.562 14.24 14.22 14.24 14.17 14.82 29,848,067 14.374 -4.93%
2024-07-12 0 16.22 16.22 16.24 15.40 16.32 44,605,070 717,572,901 16.087 14.98 14.98 15.00 14.22 15.07 48,291,048 14.859 7.42%
2024-07-11 0 15.10 15.10 15.16 14.86 15.18 26,242,894 395,198,475 15.059 13.95 13.95 14.00 13.73 14.02 28,411,498 13.910 1.89%
2024-07-10 0 14.82 14.82 14.84 14.78 15.36 22,053,415 330,622,417 14.992 13.69 13.69 13.71 13.65 14.19 23,875,818 13.848 -1.46%
2024-07-09 0 15.04 15.02 15.04 14.90 15.52 26,773,969 404,719,872 15.116 13.89 13.87 13.89 13.76 14.34 28,986,459 13.962 -2.97%
2024-07-08 0 15.50 15.50 15.52 15.16 15.58 16,241,913 250,794,720 15.441 14.32 14.32 14.34 14.00 14.39 17,584,077 14.263 -0.13%
2024-07-05 0 15.52 15.52 15.56 15.52 15.90 22,178,700 346,987,313 15.645 14.34 14.34 14.37 14.34 14.69 24,011,456 14.451 -1.15%
2024-07-04 0 15.70 15.68 15.70 15.56 16.64 27,419,860 435,111,785 15.869 14.50 14.48 14.50 14.37 15.37 29,685,724 14.657 -3.80%
2024-07-03 0 16.32 16.30 16.32 15.34 16.52 59,047,378 942,834,671 15.967 15.07 15.06 15.07 14.17 15.26 63,926,809 14.749 1.62%
2024-07-02 0 16.06 16.02 16.06 15.92 16.90 34,728,387 563,745,864 16.233 14.83 14.80 14.83 14.70 15.61 37,598,197 14.994 -4.97%
2024-06-28 0 16.90 16.90 16.92 16.52 17.06 27,111,493 457,980,616 16.893 15.61 15.61 15.63 15.26 15.76 29,351,875 15.603 -1.29%
2024-06-27 0 17.12 17.10 17.12 17.00 17.70 28,981,654 497,955,049 17.182 15.81 15.79 15.81 15.70 16.35 31,376,578 15.870 -3.39%
2024-06-26 0 17.72 17.72 17.74 17.54 17.96 12,626,558 223,750,386 17.721 16.37 16.37 16.39 16.20 16.59 13,669,964 16.368 -1.34%
2024-06-25 0 17.96 17.96 17.98 17.84 18.68 25,876,798 470,995,458 18.202 16.59 16.59 16.61 16.48 17.25 28,015,149 16.812 0.79%
2024-06-24 0 17.82 17.80 17.82 17.02 17.82 17,478,060 306,204,803 17.519 16.46 16.44 16.46 15.72 16.46 18,922,375 16.182 1.83%
2024-06-21 0 17.50 17.50 17.52 17.42 18.26 23,050,043 405,696,095 17.601 16.16 16.16 16.18 16.09 16.87 24,954,803 16.257 -2.78%
2024-06-20 0 18.00 17.94 18.00 17.76 18.48 21,464,574 385,633,517 17.966 16.63 16.57 16.63 16.40 17.07 23,238,318 16.595 -2.07%
2024-06-19 0 18.38 18.38 18.40 18.06 18.48 23,434,653 429,334,562 18.321 16.98 16.98 17.00 16.68 17.07 25,371,196 16.922 1.21%
2024-06-18 0 18.16 18.14 18.16 18.04 18.56 12,031,226 219,292,342 18.227 16.77 16.76 16.77 16.66 17.14 13,025,437 16.836 -1.41%
2024-06-17 0 18.42 18.40 18.42 18.16 18.94 14,608,286 270,538,691 18.520 17.01 17.00 17.01 16.77 17.49 15,815,454 17.106 -1.27%
2024-06-14 0 18.86 18.86 18.88 18.66 19.32 22,269,680 421,778,757 18.940 17.23 17.23 17.25 17.05 17.65 24,373,070 17.305 -2.28%
2024-06-13 0 19.30 19.28 19.30 19.02 19.60 15,349,203 296,187,491 19.297 17.63 17.62 17.63 17.38 17.91 16,798,948 17.631 0.84%
2024-06-12 0 19.14 19.14 19.16 19.12 20.75 41,045,803 802,399,309 19.549 17.49 17.49 17.51 17.47 18.96 44,922,613 17.862 -7.31%
2024-06-11 0 20.65 20.65 20.70 20.10 20.80 26,771,412 547,666,659 20.457 18.87 18.87 18.91 18.37 19.00 29,299,994 18.692 -0.96%
2024-06-07 0 20.85 20.85 20.90 20.15 21.05 19,807,927 409,301,802 20.664 19.05 19.05 19.10 18.41 19.23 21,678,802 18.880 1.21%
2024-06-06 0 20.60 20.55 20.60 20.35 21.25 20,563,068 426,593,356 20.746 18.82 18.78 18.82 18.59 19.42 22,505,267 18.955 0.00%
2024-06-05 0 20.60 20.55 20.60 20.55 21.10 13,765,966 285,289,035 20.724 18.82 18.78 18.82 18.78 19.28 15,066,173 18.936 -1.20%
2024-06-04 0 20.85 20.85 20.90 20.40 21.25 16,745,557 349,420,674 20.867 19.05 19.05 19.10 18.64 19.42 18,327,189 19.066 0.48%
2024-06-03 0 20.75 20.70 20.75 20.55 21.20 13,157,222 274,056,930 20.829 18.96 18.91 18.96 18.78 19.37 14,399,932 19.032 1.97%
2024-05-31 0 20.35 20.30 20.35 20.30 21.55 24,726,297 513,589,541 20.771 18.59 18.55 18.59 18.55 19.69 27,061,716 18.978 -1.69%
2024-05-30 0 20.70 20.70 20.75 20.60 21.45 14,274,338 298,533,207 20.914 18.91 18.91 18.96 18.82 19.60 15,622,561 19.109 -1.43%
2024-05-29 0 21.00 21.00 21.05 20.90 21.85 15,335,760 325,158,282 21.203 19.19 19.19 19.23 19.10 19.96 16,784,235 19.373 -4.33%
2024-05-28 0 21.95 21.90 21.95 21.40 22.25 13,449,500 294,394,529 21.889 20.06 20.01 20.06 19.55 20.33 14,719,816 20.000 -0.23%
2024-05-27 0 22.00 21.95 22.00 20.80 22.30 19,587,828 424,299,871 21.661 20.10 20.06 20.10 19.00 20.38 21,437,914 19.792 3.29%
2024-05-24 0 21.30 21.30 21.35 21.15 22.50 30,912,998 666,291,855 21.554 19.46 19.46 19.51 19.32 20.56 33,832,756 19.694 -6.17%
2024-05-23 0 22.70 22.65 22.70 22.60 23.85 22,352,881 513,894,829 22.990 20.74 20.70 20.74 20.65 21.79 24,464,129 21.006 -5.61%
2024-05-22 0 24.05 24.05 24.10 23.20 24.60 42,136,787 1,012,813,926 24.036 21.97 21.97 22.02 21.20 22.48 46,116,641 21.962 4.11%
2024-05-21 0 23.10 23.05 23.10 22.85 23.65 27,772,438 642,528,841 23.136 21.11 21.06 21.11 20.88 21.61 30,395,568 21.139 -2.12%
2024-05-20 0 23.60 23.55 23.60 21.80 24.00 47,832,777 1,107,906,370 23.162 21.56 21.52 21.56 19.92 21.93 52,350,622 21.163 7.27%
2024-05-17 0 22.00 22.00 22.05 21.65 22.50 21,796,747 477,760,315 21.919 20.10 20.10 20.15 19.78 20.56 23,855,468 20.027 1.38%
2024-05-16 0 21.70 21.65 21.70 20.85 21.90 21,456,743 459,704,762 21.425 19.83 19.78 19.83 19.05 20.01 23,483,350 19.576 0.46%
2024-05-14 0 21.60 21.55 21.60 21.45 22.10 16,581,576 360,945,492 21.768 19.74 19.69 19.74 19.60 20.19 18,147,719 19.889 0.47%
2024-05-13 0 21.50 21.45 21.50 21.20 22.30 21,413,804 462,289,644 21.588 19.64 19.60 19.64 19.37 20.38 23,436,355 19.725 -3.59%
2024-05-10 0 22.30 22.30 22.35 21.85 22.70 21,595,563 479,879,979 22.221 20.38 20.38 20.42 19.96 20.74 23,635,282 20.304 1.59%
2024-05-09 0 21.95 21.90 21.95 20.85 22.00 16,432,056 356,634,895 21.704 20.06 20.01 20.06 19.05 20.10 17,984,077 19.831 5.02%
2024-05-08 0 20.90 20.90 20.95 20.70 21.70 15,327,019 323,577,757 21.112 19.10 19.10 19.14 18.91 19.83 16,774,669 19.290 -1.88%
2024-05-07 0 21.30 21.30 21.35 21.20 22.00 13,768,082 296,335,315 21.523 19.46 19.46 19.51 19.37 20.10 15,068,489 19.666 -0.23%
2024-05-06 0 21.35 21.30 21.35 20.70 21.95 34,053,968 721,620,951 21.191 19.51 19.46 19.51 18.91 20.06 37,270,393 19.362 -2.73%
2024-05-03 0 21.95 21.90 21.95 21.70 22.70 16,650,645 366,486,178 22.010 20.06 20.01 20.06 19.83 20.74 18,223,312 20.111 1.39%
2024-05-02 0 21.65 21.65 21.70 20.45 21.80 17,134,555 366,161,826 21.370 19.78 19.78 19.83 18.69 19.92 18,752,928 19.526 3.84%
2024-04-30 0 20.85 20.85 20.90 20.60 21.55 19,589,130 410,728,374 20.967 19.05 19.05 19.10 18.82 19.69 21,439,339 19.158 -0.24%
2024-04-29 0 20.90 20.90 20.95 20.75 21.95 36,016,994 768,996,055 21.351 19.10 19.10 19.14 18.96 20.06 39,418,829 19.508 -0.95%
2024-04-26 0 21.10 21.10 21.15 19.90 21.35 33,584,223 702,231,306 20.910 19.28 19.28 19.32 18.18 19.51 36,756,280 19.105 6.03%
2024-04-25 0 19.90 19.90 19.92 19.56 20.60 25,450,337 510,371,933 20.054 18.18 18.18 18.20 17.87 18.82 27,854,142 18.323 0.10%
2024-04-24 0 19.88 19.88 19.90 18.88 20.25 44,107,971 868,060,930 19.680 18.16 18.16 18.18 17.25 18.50 48,274,005 17.982 7.46%
2024-04-23 0 18.50 18.50 18.52 17.76 18.60 33,853,452 620,286,652 18.323 16.90 16.90 16.92 16.23 16.99 37,050,938 16.741 5.71%
2024-04-22 0 17.50 17.48 17.50 17.02 17.64 15,756,805 275,245,559 17.468 15.99 15.97 15.99 15.55 16.12 17,245,048 15.961 4.54%
2024-04-19 0 16.74 16.72 16.74 16.54 17.12 24,404,766 408,980,331 16.758 15.30 15.28 15.30 15.11 15.64 26,709,816 15.312 -2.90%
2024-04-18 0 17.24 17.24 17.28 17.00 17.78 16,582,502 288,132,211 17.376 15.75 15.75 15.79 15.53 16.25 18,148,733 15.876 0.00%
2024-04-17 0 17.24 17.22 17.24 17.06 17.88 13,489,775 233,608,811 17.318 15.75 15.73 15.75 15.59 16.34 14,763,895 15.823 -1.26%
2024-04-16 0 17.46 17.44 17.46 17.30 18.08 18,114,359 319,034,790 17.612 15.95 15.93 15.95 15.81 16.52 19,825,275 16.092 -3.64%
2024-04-15 0 18.12 18.10 18.12 18.00 18.66 30,555,904 558,045,945 18.263 16.56 16.54 16.56 16.45 17.05 33,441,934 16.687 -4.63%
2024-04-12 0 19.00 19.00 19.02 18.90 19.78 33,462,488 639,410,372 19.108 17.36 17.36 17.38 17.27 18.07 36,623,048 17.459 -4.43%
2024-04-11 0 19.88 19.86 19.88 19.18 20.10 13,454,197 266,306,562 19.794 18.16 18.15 18.16 17.52 18.37 14,724,957 18.085 -1.09%
2024-04-10 0 20.10 20.05 20.10 19.98 20.65 14,918,783 302,358,921 20.267 18.37 18.32 18.37 18.26 18.87 16,327,874 18.518 0.00%
2024-04-09 0 20.10 20.10 20.15 19.98 20.90 13,527,840 273,911,316 20.248 18.37 18.37 18.41 18.26 19.10 14,805,556 18.501 -0.74%
2024-04-08 0 20.25 20.25 20.30 20.00 20.75 12,046,775 245,106,004 20.346 18.50 18.50 18.55 18.27 18.96 13,184,603 18.590 -2.41%
2024-04-05 0 20.75 20.75 20.80 20.25 21.10 8,498,582 174,975,194 20.589 18.96 18.96 19.00 18.50 19.28 9,301,280 18.812 -0.72%
2024-04-03 0 20.90 20.85 20.90 20.80 22.10 15,329,529 326,491,862 21.298 19.10 19.05 19.10 19.00 20.19 16,777,416 19.460 -2.56%
2024-04-02 0 21.45 21.40 21.45 21.20 21.90 22,263,464 478,228,167 21.480 19.60 19.55 19.60 19.37 20.01 24,366,266 19.627 3.13%
2024-03-28 0 20.80 20.80 20.85 19.90 21.30 29,089,151 604,988,775 20.798 19.00 19.00 19.05 18.18 19.46 31,836,645 19.003 4.42%
2024-03-27 0 19.92 19.90 19.92 19.46 20.35 21,036,378 420,853,999 20.006 18.20 18.18 18.20 17.78 18.59 23,023,281 18.279 -0.90%
2024-03-26 0 20.10 20.10 20.15 19.70 20.50 21,898,887 439,485,265 20.069 18.37 18.37 18.41 18.00 18.73 23,967,255 18.337 -0.50%
2024-03-25 0 20.20 20.15 20.20 20.10 20.90 11,954,778 242,664,448 20.299 18.46 18.41 18.46 18.37 19.10 13,083,917 18.547 -1.22%
2024-03-22 0 20.45 20.45 20.50 20.00 21.15 31,252,761 638,249,791 20.422 18.69 18.69 18.73 18.27 19.32 34,204,610 18.660 -3.76%
2024-03-21 0 21.25 21.20 21.25 21.10 22.15 30,522,032 661,065,419 21.659 19.42 19.37 19.42 19.28 20.24 33,404,863 19.789 -0.93%
2024-03-20 0 21.45 21.45 21.50 19.44 21.90 39,491,652 835,738,259 21.162 19.60 19.60 19.64 17.76 20.01 43,221,671 19.336 5.67%
2024-03-19 0 20.30 20.25 20.30 19.26 20.40 25,050,199 500,670,415 19.987 18.55 18.50 18.55 17.60 18.64 27,416,211 18.262 1.70%
2024-03-18 0 19.96 19.92 19.96 19.64 20.60 24,067,496 479,318,822 19.916 18.24 18.20 18.24 17.95 18.82 26,340,691 18.197 -3.57%
2024-03-15 0 20.70 20.65 20.70 20.25 21.30 28,460,964 587,467,173 20.641 18.91 18.87 18.91 18.50 19.46 31,149,125 18.860 -3.72%
2024-03-14 0 21.50 21.45 21.50 21.15 22.00 21,278,624 458,431,251 21.544 19.64 19.60 19.64 19.32 20.10 23,288,408 19.685 0.70%
2024-03-13 0 21.35 21.35 21.40 21.10 21.95 43,518,944 932,946,201 21.438 19.51 19.51 19.55 19.28 20.06 47,629,344 19.588 -3.39%
2024-03-12 0 22.10 22.05 22.10 20.25 24.55 150,031,636 3,363,513,877 22.419 20.19 20.15 20.19 18.50 22.43 164,202,247 20.484 8.07%
2024-03-11 0 20.45 20.40 20.45 19.30 20.45 34,793,263 701,776,057 20.170 18.69 18.64 18.69 17.63 18.69 38,079,515 18.429 6.40%
2024-03-08 0 19.22 19.22 19.30 18.80 19.46 16,242,646 312,030,076 19.211 17.56 17.56 17.63 17.18 17.78 17,776,777 17.553 2.67%
2024-03-07 0 18.72 18.72 18.74 18.68 19.60 12,525,289 236,869,108 18.911 17.10 17.10 17.12 17.07 17.91 13,708,313 17.279 -3.60%
2024-03-06 0 19.42 19.40 19.42 18.60 19.56 24,761,007 475,903,912 19.220 17.74 17.73 17.74 16.99 17.87 27,099,704 17.561 3.74%
2024-03-05 0 18.72 18.70 18.72 18.66 19.44 22,849,930 431,222,864 18.872 17.10 17.09 17.10 17.05 17.76 25,008,125 17.243 -4.10%
2024-03-04 0 19.52 19.52 19.54 18.98 20.40 26,083,295 504,521,901 19.343 17.84 17.84 17.85 17.34 18.64 28,546,884 17.673 -2.64%
2024-03-01 0 20.05 20.05 20.10 18.92 20.40 29,923,032 594,408,912 19.865 18.32 18.32 18.37 17.29 18.64 32,749,287 18.150 2.72%
2024-02-29 0 19.52 19.52 19.54 19.36 20.10 22,481,824 440,918,057 19.612 17.84 17.84 17.85 17.69 18.37 24,605,251 17.920 0.41%
2024-02-28 0 19.44 19.42 19.44 19.30 20.50 22,513,520 444,563,937 19.747 17.76 17.74 17.76 17.63 18.73 24,639,940 18.042 -5.63%
2024-02-27 0 20.60 20.55 20.60 19.66 20.75 26,953,929 545,136,644 20.225 18.82 18.78 18.82 17.96 18.96 29,499,750 18.479 2.49%
2024-02-26 0 20.10 20.05 20.10 19.98 20.85 18,513,810 376,623,003 20.343 18.37 18.32 18.37 18.26 19.05 20,262,455 18.587 -3.83%
2024-02-23 0 20.90 20.90 20.95 20.50 21.25 24,604,220 514,395,905 20.907 19.10 19.10 19.14 18.73 19.42 26,928,109 19.103 1.95%
2024-02-22 0 20.50 20.45 20.50 19.62 20.55 22,912,882 461,884,875 20.158 18.73 18.69 18.73 17.93 18.78 25,077,023 18.419 3.12%
2024-02-21 0 19.88 19.86 19.88 18.82 20.55 29,608,330 591,591,799 19.981 18.16 18.15 18.16 17.20 18.78 32,404,861 18.256 3.54%
2024-02-20 0 19.20 19.14 19.20 18.76 19.58 18,651,529 355,577,012 19.064 17.54 17.49 17.54 17.14 17.89 20,413,181 17.419 -1.13%
2024-02-19 0 19.42 19.42 19.44 19.22 21.00 41,563,333 813,021,622 19.561 17.74 17.74 17.76 17.56 19.19 45,489,024 17.873 -8.61%
2024-02-16 0 21.25 21.25 21.30 20.40 21.45 25,490,232 537,665,373 21.093 19.42 19.42 19.46 18.64 19.60 27,897,805 19.273 4.94%
2024-02-15 0 20.25 20.25 20.30 19.06 20.40 31,107,274 619,822,269 19.925 18.50 18.50 18.55 17.42 18.64 34,045,382 18.206 5.58%
2024-02-14 0 19.18 19.16 19.18 18.40 19.36 18,194,953 345,071,006 18.965 17.52 17.51 17.52 16.81 17.69 19,913,481 17.329 2.90%
2024-02-09 0 18.64 18.64 18.68 18.40 18.78 10,727,446 199,475,619 18.595 17.03 17.03 17.07 16.81 17.16 11,740,662 16.990 0.32%
2024-02-08 0 18.58 18.56 18.58 18.34 18.86 20,190,211 376,194,381 18.633 16.98 16.96 16.98 16.76 17.23 22,097,193 17.025 -0.64%
2024-02-07 0 18.70 18.68 18.70 18.42 19.58 30,062,627 568,841,926 18.922 17.09 17.07 17.09 16.83 17.89 32,902,067 17.289 -1.58%
2024-02-06 0 19.00 19.00 19.02 17.92 19.22 26,961,817 507,281,663 18.815 17.36 17.36 17.38 16.37 17.56 29,508,383 17.191 5.44%
2024-02-05 0 18.02 18.02 18.04 17.40 18.42 23,648,421 426,625,119 18.040 16.46 16.46 16.48 15.90 16.83 25,882,034 16.483 1.69%
2024-02-02 0 17.72 17.72 17.76 17.44 18.56 34,214,312 616,220,888 18.011 16.19 16.19 16.23 15.93 16.96 37,445,882 16.456 0.57%
2024-02-01 0 17.62 17.62 17.64 15.98 17.76 38,975,504 678,891,208 17.418 16.10 16.10 16.12 14.60 16.23 42,656,772 15.915 6.14%
2024-01-31 0 16.60 16.58 16.60 16.44 17.10 23,717,331 395,069,926 16.657 15.17 15.15 15.17 15.02 15.62 25,957,452 15.220 -3.04%
2024-01-30 0 17.12 17.12 17.14 16.88 17.72 27,588,764 475,147,615 17.223 15.64 15.64 15.66 15.42 16.19 30,194,545 15.736 -3.39%
2024-01-29 0 17.72 17.72 17.76 17.24 18.00 28,657,772 507,827,467 17.720 16.19 16.19 16.23 15.75 16.45 31,364,522 16.191 3.50%
2024-01-26 0 17.12 17.10 17.12 16.98 17.82 28,959,222 502,218,760 17.342 15.64 15.62 15.64 15.51 16.28 31,694,444 15.846 -1.04%
2024-01-25 0 17.30 17.28 17.30 16.34 17.44 31,611,881 540,522,123 17.099 15.81 15.79 15.81 14.93 15.93 34,597,649 15.623 3.97%
2024-01-24 0 16.64 16.64 16.66 15.58 16.76 31,914,404 518,277,821 16.240 15.20 15.20 15.22 14.24 15.31 34,928,746 14.838 6.94%
2024-01-23 0 15.56 15.54 15.56 15.04 15.98 32,377,958 502,114,173 15.508 14.22 14.20 14.22 13.74 14.60 35,436,083 14.170 2.91%
2024-01-22 0 15.12 15.10 15.12 14.94 16.14 32,146,129 489,875,901 15.239 13.82 13.80 13.82 13.65 14.75 35,182,357 13.924 -6.55%
2024-01-19 0 16.18 16.18 16.20 15.72 16.40 33,633,037 537,694,680 15.987 14.78 14.78 14.80 14.36 14.98 36,809,705 14.607 0.50%
2024-01-18 0 16.10 16.08 16.10 16.00 16.58 25,075,527 405,912,683 16.188 14.71 14.69 14.71 14.62 15.15 27,443,931 14.791 -1.35%
2024-01-17 0 16.32 16.30 16.32 16.06 17.34 32,456,705 536,158,877 16.519 14.91 14.89 14.91 14.67 15.84 35,522,267 15.094 -6.21%
2024-01-16 0 17.40 17.38 17.40 17.14 17.80 17,502,643 305,255,321 17.441 15.90 15.88 15.90 15.66 16.26 19,155,782 15.935 -2.47%
2024-01-15 0 17.84 17.84 17.86 17.24 18.04 25,026,034 443,923,177 17.739 16.30 16.30 16.32 15.75 16.48 27,389,763 16.208 -0.89%
2024-01-12 0 18.00 18.00 18.02 17.44 18.46 21,959,739 395,299,251 18.001 16.45 16.45 16.46 15.93 16.87 24,033,854 16.448 1.12%
2024-01-11 0 17.80 17.78 17.80 17.30 18.00 18,320,072 324,169,192 17.695 16.26 16.25 16.26 15.81 16.45 20,050,418 16.168 0.34%
2024-01-10 0 17.74 17.74 17.76 17.16 17.84 21,736,666 381,619,793 17.557 16.21 16.21 16.23 15.68 16.30 23,789,712 16.041 0.91%
2024-01-09 0 17.58 17.56 17.58 17.58 18.28 22,840,845 407,736,375 17.851 16.06 16.04 16.06 16.06 16.70 24,998,182 16.311 -2.33%
2024-01-08 0 18.00 17.94 18.00 17.68 19.00 24,534,248 442,936,876 18.054 16.45 16.39 16.45 16.15 17.36 26,851,528 16.496 -4.46%
2024-01-05 0 18.84 18.80 18.84 18.62 19.20 16,379,717 308,570,219 18.839 17.21 17.18 17.21 17.01 17.54 17,926,795 17.213 -1.77%
2024-01-04 0 19.18 19.16 19.18 18.60 19.24 20,899,816 393,776,560 18.841 17.52 17.51 17.52 16.99 17.58 22,873,821 17.215 0.63%
2024-01-03 0 19.06 19.06 19.08 18.94 19.52 28,394,949 544,665,817 19.182 17.42 17.42 17.43 17.31 17.84 31,076,875 17.526 -3.15%
2024-01-02 0 19.68 19.66 19.68 19.42 21.20 30,471,042 605,153,623 19.860 17.98 17.96 17.98 17.74 19.37 33,349,057 18.146 -5.84%
2023-12-29 0 20.90 20.90 20.95 20.60 21.10 18,015,860 375,907,881 20.865 19.10 19.10 19.14 18.82 19.28 19,717,473 19.065 0.00%
2023-12-28 0 20.90 20.85 20.90 19.68 21.10 38,789,096 802,501,094 20.689 19.10 19.05 19.10 17.98 19.28 42,452,758 18.903 6.20%
2023-12-27 0 19.68 19.66 19.68 19.36 20.10 19,264,749 380,513,989 19.752 17.98 17.96 17.98 17.69 18.37 21,084,320 18.047 -0.61%
2023-12-22 0 19.80 19.80 19.84 19.66 20.70 46,928,455 944,348,744 20.123 18.09 18.09 18.13 17.96 18.91 51,360,886 18.387 -0.20%
2023-12-21 0 19.84 19.84 19.86 18.80 19.96 30,308,002 592,846,801 19.561 18.13 18.13 18.15 17.18 18.24 33,170,618 17.873 3.01%
2023-12-20 0 19.26 19.26 19.30 19.04 19.86 30,084,312 584,176,251 19.418 17.60 17.60 17.63 17.40 18.15 32,925,800 17.742 2.01%
2023-12-19 0 18.88 18.86 18.88 18.32 19.02 24,308,043 453,931,752 18.674 17.25 17.23 17.25 16.74 17.38 26,603,958 17.063 1.29%
2023-12-18 0 18.64 18.64 18.66 18.32 18.86 25,550,062 473,828,339 18.545 17.03 17.03 17.05 16.74 17.23 27,963,286 16.945 -1.89%
2023-12-15 0 19.00 19.00 19.04 18.70 19.46 61,742,137 1,176,291,950 19.052 17.36 17.36 17.40 17.09 17.78 67,573,733 17.408 -0.52%
2023-12-14 0 19.10 19.08 19.10 18.56 19.50 38,286,745 726,728,151 18.981 17.45 17.43 17.45 16.96 17.82 41,902,960 17.343 1.70%
2023-12-13 0 18.78 18.76 18.78 18.22 19.18 36,375,172 675,211,124 18.562 17.16 17.14 17.16 16.65 17.52 39,810,837 16.960 -1.68%
2023-12-12 0 19.10 19.08 19.10 18.60 19.40 70,297,524 1,343,220,101 19.108 17.45 17.43 17.45 16.99 17.73 76,937,183 17.459 4.37%
2023-12-11 0 18.30 18.26 18.30 17.88 19.56 120,710,219 2,241,565,255 18.570 16.72 16.68 16.72 16.34 17.87 132,111,398 16.967 -14.29%
2023-12-08 0 21.35 21.35 21.40 21.25 22.30 11,023,533 238,449,433 21.631 19.51 19.51 19.55 19.42 20.38 12,064,715 19.764 -3.39%
2023-12-07 0 22.10 22.10 22.15 21.50 22.40 16,442,472 361,741,388 22.000 20.19 20.19 20.24 19.64 20.47 17,995,477 20.102 0.23%
2023-12-06 0 22.05 22.05 22.10 20.85 22.50 20,985,206 461,912,486 22.011 20.15 20.15 20.19 19.05 20.56 22,967,276 20.112 3.76%
2023-12-05 0 21.25 21.20 21.25 20.20 21.50 24,907,300 521,962,769 20.956 19.42 19.37 19.42 18.46 19.64 27,259,815 19.148 2.66%
2023-12-04 0 20.70 20.70 20.75 20.60 21.80 19,383,389 407,561,874 21.026 18.91 18.91 18.96 18.82 19.92 21,214,166 19.212 -4.83%
2023-12-01 0 21.75 21.75 21.80 21.70 22.35 24,543,406 539,744,141 21.991 19.87 19.87 19.92 19.83 20.42 26,861,551 20.094 0.00%
2023-11-30 0 21.75 21.70 21.75 20.90 22.35 26,452,739 575,705,742 21.764 19.87 19.83 19.87 19.10 20.42 28,951,222 19.885 1.87%
2023-11-29 0 21.35 21.30 21.35 20.95 22.10 30,748,815 655,992,612 21.334 19.51 19.46 19.51 19.14 20.19 33,653,066 19.493 -3.39%
2023-11-28 0 22.10 22.05 22.10 21.55 22.40 15,841,169 348,936,841 22.027 20.19 20.15 20.19 19.69 20.47 17,337,380 20.126 -0.45%
2023-11-27 0 22.20 22.15 22.20 21.60 23.25 26,239,212 579,621,913 22.090 20.28 20.24 20.28 19.74 21.24 28,717,527 20.184 -2.63%
2023-11-24 0 22.80 22.75 22.80 22.75 23.25 13,513,339 309,355,204 22.893 20.83 20.79 20.83 20.79 21.24 14,789,685 20.917 -3.59%
2023-11-23 0 23.65 23.60 23.65 22.90 23.70 17,599,498 411,108,606 23.359 21.61 21.56 21.61 20.92 21.65 19,261,785 21.343 0.64%
2023-11-22 0 23.50 23.45 23.50 22.90 23.75 16,739,800 389,667,281 23.278 21.47 21.43 21.47 20.92 21.70 18,320,888 21.269 -1.05%
2023-11-21 0 23.75 23.75 23.80 23.60 24.80 18,993,789 460,351,288 24.237 21.70 21.70 21.75 21.56 22.66 20,787,768 22.145 -0.21%
2023-11-20 0 23.80 23.75 23.80 22.90 24.05 19,949,242 471,039,543 23.612 21.75 21.70 21.75 20.92 21.97 21,833,464 21.574 3.03%
2023-11-17 0 23.10 23.05 23.10 22.60 23.45 18,543,591 426,284,270 22.988 21.11 21.06 21.11 20.65 21.43 20,295,048 21.004 -2.12%
2023-11-16 0 23.60 23.55 23.60 23.35 24.85 32,040,094 761,573,867 23.769 21.56 21.52 21.56 21.33 22.71 35,066,307 21.718 -5.03%
2023-11-15 0 24.85 24.80 24.85 24.00 25.10 26,549,423 648,769,590 24.436 22.71 22.66 22.71 21.93 22.93 29,057,038 22.327 4.41%
2023-11-14 0 23.80 23.75 23.80 23.60 24.55 14,460,360 345,516,578 23.894 21.75 21.70 21.75 21.56 22.43 15,826,153 21.832 -1.86%
2023-11-13 0 24.25 24.25 24.30 23.70 24.80 23,547,354 565,446,408 24.013 22.16 22.16 22.20 21.65 22.66 25,771,421 21.941 -1.62%
2023-11-10 0 24.65 24.60 24.65 24.45 25.00 16,038,402 395,000,735 24.628 22.52 22.48 22.52 22.34 22.84 17,553,242 22.503 -1.40%
2023-11-09 0 25.00 25.00 25.05 24.70 26.00 24,107,972 605,030,353 25.097 22.84 22.84 22.89 22.57 23.76 26,384,990 22.931 -4.03%
2023-11-08 0 26.05 26.00 26.05 25.75 26.45 19,615,122 511,769,351 26.091 23.80 23.76 23.80 23.53 24.17 21,467,786 23.839 -0.38%
2023-11-07 0 26.15 26.15 26.20 25.35 27.15 36,050,756 936,509,447 25.978 23.89 23.89 23.94 23.16 24.81 39,455,780 23.736 -4.56%
2023-11-06 0 27.40 27.35 27.40 26.85 28.70 29,005,376 796,540,952 27.462 25.04 24.99 25.04 24.53 26.22 31,744,958 25.092 -0.54%
2023-11-03 0 27.55 27.55 27.60 26.45 27.90 38,441,830 1,053,723,512 27.411 25.17 25.17 25.22 24.17 25.49 42,072,692 25.045 6.58%
2023-11-02 0 25.85 25.85 25.90 25.30 26.20 26,584,320 686,590,679 25.827 23.62 23.62 23.66 23.12 23.94 29,095,231 23.598 3.19%
2023-11-01 0 25.05 25.05 25.10 24.00 25.90 32,006,117 802,507,950 25.074 22.89 22.89 22.93 21.93 23.66 35,029,121 22.910 4.37%
2023-10-31 0 24.00 24.00 24.05 23.55 24.70 28,042,298 671,732,323 23.954 21.93 21.93 21.97 21.52 22.57 30,690,916 21.887 -2.04%
2023-10-30 0 24.50 24.50 24.55 24.15 25.30 40,215,792 990,318,398 24.625 22.39 22.39 22.43 22.07 23.12 44,014,207 22.500 -1.61%
2023-10-27 0 24.90 24.85 24.90 23.25 25.20 99,260,739 2,399,077,813 24.170 22.75 22.71 22.75 21.24 23.03 108,635,997 22.084 3.97%
2023-10-26 0 23.95 23.90 23.95 23.70 26.55 142,917,653 3,549,818,931 24.838 21.88 21.84 21.88 21.65 24.26 156,416,343 22.695 -20.70%
2023-10-25 0 30.20 30.15 30.20 29.80 31.65 16,960,906 520,478,585 30.687 27.59 27.55 27.59 27.23 28.92 18,562,878 28.039 0.67%
2023-10-24 0 30.00 30.00 30.05 29.20 30.85 24,022,436 720,136,731 29.978 27.41 27.41 27.46 26.68 28.19 26,291,375 27.391 -1.80%
2023-10-20 0 30.55 30.50 30.55 30.05 30.90 18,724,253 570,737,849 30.481 27.91 27.87 27.91 27.46 28.23 20,492,774 27.851 -2.55%
2023-10-19 0 31.35 31.30 31.35 30.75 32.45 27,441,332 862,151,557 31.418 28.64 28.60 28.64 28.10 29.65 30,033,188 28.707 -5.14%
2023-10-18 0 33.05 33.00 33.05 32.55 33.60 9,225,614 303,788,594 32.929 30.20 30.15 30.20 29.74 30.70 10,096,981 30.087 -0.45%
2023-10-17 0 33.20 33.20 33.25 32.70 34.30 20,769,364 692,390,271 33.337 30.33 30.33 30.38 29.88 31.34 22,731,048 30.460 -1.48%
2023-10-16 0 33.70 33.65 33.70 33.40 35.50 17,955,812 613,402,431 34.162 30.79 30.75 30.79 30.52 32.44 19,651,753 31.214 -3.71%
2023-10-13 0 35.00 34.95 35.00 34.00 35.50 23,297,963 816,054,278 35.027 31.98 31.93 31.98 31.07 32.44 25,498,475 32.004 0.00%
2023-10-12 0 35.00 35.00 35.05 34.30 35.60 24,006,541 840,708,973 35.020 31.98 31.98 32.03 31.34 32.53 26,273,979 31.998 4.32%
2023-10-11 0 33.55 33.55 33.60 32.30 34.20 19,639,556 659,278,593 33.569 30.65 30.65 30.70 29.51 31.25 21,494,528 30.672 5.34%
2023-10-10 0 31.85 31.85 31.90 31.80 33.40 15,964,524 516,483,896 32.352 29.10 29.10 29.15 29.06 30.52 17,472,386 29.560 0.47%
2023-10-09 0 31.70 31.65 31.70 31.15 32.15 9,395,036 296,658,596 31.576 28.96 28.92 28.96 28.46 29.38 10,282,405 28.851 0.96%
2023-10-06 0 31.40 31.40 31.45 31.15 31.85 8,143,500 256,837,180 31.539 28.69 28.69 28.74 28.46 29.10 8,912,660 28.817 0.96%
2023-10-05 0 31.10 31.10 31.15 31.05 31.85 6,033,407 189,304,074 31.376 28.42 28.42 28.46 28.37 29.10 6,603,267 28.668 0.00%
2023-10-04 0 31.10 31.05 31.10 30.60 31.70 9,383,860 290,309,760 30.937 28.42 28.37 28.42 27.96 28.96 10,270,173 28.267 -2.20%
2023-10-03 0 31.80 31.75 31.80 31.50 32.25 11,732,164 373,110,288 31.802 29.06 29.01 29.06 28.78 29.47 12,840,277 29.058 -3.49%
2023-09-29 0 32.95 32.95 33.00 32.00 33.40 22,536,071 738,370,088 32.764 30.11 30.11 30.15 29.24 30.52 24,664,621 29.936 4.77%
2023-09-28 0 31.45 31.45 31.50 31.25 32.05 17,312,552 547,740,093 31.638 28.74 28.74 28.78 28.55 29.28 18,947,737 28.908 -1.72%
2023-09-27 0 32.00 32.00 32.05 31.60 32.55 18,534,819 594,191,670 32.058 29.24 29.24 29.28 28.87 29.74 20,285,448 29.292 -0.16%
2023-09-26 0 32.05 32.00 32.05 31.50 34.00 33,197,130 1,072,603,303 32.310 29.28 29.24 29.28 28.78 31.07 36,332,626 29.522 -5.18%
2023-09-25 0 33.80 33.75 33.80 33.55 34.50 14,002,255 475,546,581 33.962 30.88 30.84 30.88 30.65 31.52 15,324,779 31.031 -2.03%
2023-09-22 0 34.50 34.45 34.50 33.40 34.50 18,827,344 640,065,398 33.997 31.52 31.48 31.52 30.52 31.52 20,605,602 31.063 1.47%
2023-09-21 0 34.00 33.95 34.00 33.40 34.60 18,198,457 615,911,068 33.844 31.07 31.02 31.07 30.52 31.61 19,917,316 30.923 -1.73%
2023-09-20 0 34.60 34.60 34.65 34.45 35.85 23,319,612 816,532,429 35.015 31.61 31.61 31.66 31.48 32.76 25,522,169 31.993 -1.70%
2023-09-19 0 35.20 35.15 35.20 34.90 35.60 13,835,234 486,950,626 35.196 32.16 32.12 32.16 31.89 32.53 15,141,983 32.159 -1.68%
2023-09-18 0 35.80 35.75 35.80 35.30 36.65 7,384,982 266,117,878 36.035 32.71 32.66 32.71 32.25 33.49 8,082,500 32.925 -0.69%
2023-09-15 0 36.05 36.05 36.30 35.45 37.20 16,644,133 604,304,879 36.307 32.94 32.94 33.17 32.39 33.99 18,216,185 33.174 0.70%
2023-09-14 0 35.80 35.80 35.85 34.80 37.15 28,573,948 1,015,540,811 35.541 32.71 32.71 32.76 31.80 33.94 31,272,781 32.474 -2.85%
2023-09-13 0 36.85 36.80 36.85 36.70 38.05 11,247,158 416,651,261 37.045 33.67 33.62 33.67 33.53 34.77 12,309,461 33.848 -2.25%
2023-09-12 0 37.70 37.65 37.70 36.85 38.50 7,056,524 266,130,754 37.714 34.45 34.40 34.45 33.67 35.18 7,723,018 34.459 -0.40%
2023-09-11 0 37.85 37.80 37.85 36.30 38.15 10,540,699 395,312,978 37.504 34.58 34.54 34.58 33.17 34.86 11,536,277 34.267 1.07%
2023-09-07 0 37.45 37.40 37.45 37.35 38.25 8,321,315 313,941,371 37.727 34.22 34.17 34.22 34.13 34.95 9,107,270 34.472 -1.45%
2023-09-06 0 38.00 37.95 38.00 37.10 38.40 11,703,774 441,829,340 37.751 34.72 34.67 34.72 33.90 35.09 12,809,205 34.493 -1.04%
2023-09-05 0 38.40 38.40 38.45 38.05 38.80 7,836,201 301,063,623 38.420 35.09 35.09 35.13 34.77 35.45 8,576,337 35.104 -2.17%
2023-09-04 0 39.25 39.25 39.30 37.75 40.65 29,821,649 1,172,069,204 39.303 35.86 35.86 35.91 34.49 37.14 32,638,328 35.911 5.94%
2023-08-31 0 37.05 37.05 37.15 36.85 38.85 23,295,578 872,630,880 37.459 33.85 33.85 33.94 33.67 35.50 25,495,864 34.226 -3.01%
2023-08-30 0 38.20 38.15 38.20 38.10 39.20 15,258,250 587,938,100 38.533 34.90 34.86 34.90 34.81 35.82 16,699,404 35.207 0.53%
2023-08-29 0 38.00 38.00 38.05 37.00 38.45 13,837,052 523,256,670 37.816 34.72 34.72 34.77 33.81 35.13 15,143,973 34.552 2.70%
2023-08-28 0 37.00 36.95 37.00 36.80 38.80 13,127,586 490,173,952 37.339 33.81 33.76 33.81 33.62 35.45 14,367,497 34.117 -0.27%
2023-08-25 0 37.10 37.10 37.15 36.65 37.45 7,808,206 289,714,952 37.104 33.90 33.90 33.94 33.49 34.22 8,545,697 33.902 -0.67%
2023-08-24 0 37.35 37.30 37.35 36.10 38.00 18,001,669 670,743,207 37.260 34.13 34.08 34.13 32.98 34.72 19,701,941 34.045 2.47%
2023-08-23 0 36.45 36.45 36.50 35.85 37.30 18,470,626 673,945,614 36.487 33.30 33.30 33.35 32.76 34.08 20,215,192 33.339 -1.10%
2023-08-22 0 37.25 37.25 37.40 36.65 39.00 27,030,031 1,010,469,443 37.383 33.67 33.67 33.81 33.13 35.26 29,900,507 33.794 -3.25%
2023-08-21 0 38.50 38.45 38.50 38.00 39.20 14,081,777 541,503,954 38.454 34.80 34.76 34.80 34.35 35.44 15,577,203 34.763 -1.53%
2023-08-18 0 39.10 39.10 39.15 39.05 40.30 18,477,505 731,584,129 39.593 35.35 35.35 35.39 35.30 36.43 20,439,738 35.792 -4.05%
2023-08-17 0 40.75 40.70 40.75 38.35 41.45 22,320,045 900,939,280 40.365 36.84 36.79 36.84 34.67 37.47 24,690,340 36.490 3.43%
2023-08-16 0 39.40 39.35 39.40 39.30 40.50 24,601,459 980,852,511 39.870 35.62 35.57 35.62 35.53 36.61 27,214,031 36.042 -4.02%
2023-08-15 0 41.05 41.00 41.05 40.70 41.90 10,300,837 424,868,705 41.246 37.11 37.06 37.11 36.79 37.88 11,394,743 37.286 -1.91%
2023-08-14 0 41.85 41.85 41.95 41.20 42.50 22,450,818 935,218,118 41.656 37.83 37.83 37.92 37.24 38.42 24,835,001 37.657 -4.23%
2023-08-11 0 43.70 43.65 43.70 43.50 46.50 26,257,732 1,168,878,639 44.516 39.50 39.46 39.50 39.32 42.04 29,046,193 40.242 0.81%
2023-08-10 0 43.35 43.30 43.35 41.75 43.65 9,871,958 421,725,528 42.720 39.19 39.14 39.19 37.74 39.46 10,920,318 38.618 0.81%
2023-08-09 0 43.00 42.90 43.00 41.70 43.15 10,963,027 466,760,414 42.576 38.87 38.78 38.87 37.70 39.01 12,127,254 38.489 1.53%
2023-08-08 0 42.35 42.35 42.40 41.75 43.00 15,234,759 644,501,329 42.305 38.28 38.28 38.33 37.74 38.87 16,852,626 38.243 -3.42%
2023-08-07 0 43.85 43.80 43.85 43.15 44.15 7,425,005 324,211,901 43.665 39.64 39.60 39.64 39.01 39.91 8,213,509 39.473 -1.35%
2023-08-04 0 44.45 44.35 44.45 43.95 46.00 8,330,537 372,955,602 44.770 40.18 40.09 40.18 39.73 41.58 9,215,205 40.472 1.37%
2023-08-03 0 43.85 43.85 43.90 43.25 44.90 10,006,116 442,101,888 44.183 39.64 39.64 39.69 39.10 40.59 11,068,723 39.942 -1.13%
2023-08-02 0 44.35 44.35 44.40 43.85 45.95 12,599,639 560,415,205 44.479 40.09 40.09 40.14 39.64 41.54 13,937,668 40.209 -2.10%
2023-08-01 0 45.30 45.25 45.30 44.95 47.60 25,839,810 1,186,250,862 45.908 40.95 40.91 40.95 40.63 43.03 28,583,889 41.501 -3.62%
2023-07-31 0 47.00 46.95 47.00 46.90 49.40 49,048,612 2,363,452,658 48.186 42.49 42.44 42.49 42.40 44.66 54,257,369 43.560 1.95%
2023-07-28 0 46.10 46.05 46.10 42.55 46.60 37,241,221 1,690,878,327 45.403 41.67 41.63 41.67 38.47 42.13 41,196,082 41.045 6.96%
2023-07-27 0 43.10 43.05 43.10 41.40 43.95 24,301,755 1,042,132,157 42.883 38.96 38.92 38.96 37.43 39.73 26,882,499 38.766 5.25%
2023-07-26 0 40.95 40.95 41.00 40.55 42.00 13,555,391 557,795,951 41.149 37.02 37.02 37.06 36.66 37.97 14,994,917 37.199 -2.15%
2023-07-25 0 41.85 41.85 41.90 41.15 42.90 23,760,949 996,109,176 41.922 37.83 37.83 37.88 37.20 38.78 26,284,262 37.898 5.82%
2023-07-24 0 39.55 39.50 39.55 38.85 40.30 8,707,001 344,678,079 39.586 35.75 35.71 35.75 35.12 36.43 9,631,648 35.786 -1.62%
2023-07-21 0 40.20 40.20 40.25 39.90 41.15 10,215,255 414,113,819 40.539 36.34 36.34 36.39 36.07 37.20 11,300,072 36.647 -0.74%
2023-07-20 0 40.50 40.45 40.50 40.30 41.85 9,755,486 399,587,399 40.960 36.61 36.57 36.61 36.43 37.83 10,791,478 37.028 0.00%
2023-07-19 0 40.50 40.50 40.55 39.15 40.90 14,082,053 564,140,053 40.061 36.61 36.61 36.66 35.39 36.97 15,577,508 36.215 -1.46%
2023-07-18 0 41.10 41.10 41.15 40.70 41.70 8,637,749 354,122,100 40.997 37.15 37.15 37.20 36.79 37.70 9,555,042 37.061 -2.84%
2023-07-14 0 42.30 42.30 42.35 41.35 42.80 10,364,786 437,803,421 42.240 38.24 38.24 38.28 37.38 38.69 11,465,483 38.184 2.05%
2023-07-13 0 41.45 41.45 41.50 41.15 42.15 13,142,371 546,799,034 41.606 37.47 37.47 37.52 37.20 38.10 14,538,036 37.612 1.34%
2023-07-12 0 40.90 40.85 40.90 40.45 41.75 9,457,339 386,884,020 40.908 36.97 36.93 36.97 36.57 37.74 10,461,669 36.981 -0.61%
2023-07-11 0 41.15 41.15 41.20 40.00 41.60 11,703,285 480,644,674 41.069 37.20 37.20 37.24 36.16 37.61 12,946,125 37.127 3.13%
2023-07-10 0 39.90 39.90 39.95 39.55 40.90 11,751,246 470,590,621 40.046 36.07 36.07 36.11 35.75 36.97 12,999,179 36.202 2.31%
2023-07-07 0 39.00 39.00 39.05 38.60 40.75 27,714,652 1,086,358,280 39.198 35.26 35.26 35.30 34.89 36.84 30,657,832 35.435 -4.29%
2023-07-06 0 40.75 40.70 40.75 39.80 41.85 25,143,707 1,022,378,523 40.661 36.84 36.79 36.84 35.98 37.83 27,813,863 36.758 -2.63%
2023-07-05 0 41.85 41.80 41.85 41.35 43.35 19,047,184 798,822,117 41.939 37.83 37.79 37.83 37.38 39.19 21,069,915 37.913 -4.89%
2023-07-04 0 44.00 43.95 44.00 42.90 44.15 9,353,096 409,660,099 43.799 39.78 39.73 39.78 38.78 39.91 10,346,356 39.595 1.85%
2023-07-03 0 43.20 43.20 43.25 42.35 44.25 11,256,468 488,834,775 43.427 39.05 39.05 39.10 38.28 40.00 12,451,858 39.258 2.49%
2023-06-30 0 42.15 42.10 42.15 41.30 43.30 14,891,976 632,420,529 42.467 38.10 38.06 38.10 37.34 39.14 16,473,441 38.390 1.81%
2023-06-29 0 41.40 41.35 41.40 41.05 44.15 14,714,377 613,783,842 41.713 37.43 37.38 37.43 37.11 39.91 16,276,982 37.709 -6.23%
2023-06-28 0 44.15 44.15 44.20 42.65 44.35 13,327,994 582,983,538 43.741 39.91 39.91 39.96 38.56 40.09 14,743,371 39.542 1.49%
2023-06-27 0 43.50 43.50 43.55 41.80 43.95 9,877,092 426,933,384 43.225 39.32 39.32 39.37 37.79 39.73 10,925,998 39.075 2.84%
2023-06-26 0 42.30 42.25 42.30 41.45 43.60 19,173,192 807,790,856 42.131 38.24 38.19 38.24 37.47 39.41 21,209,304 38.087 -1.51%
2023-06-23 0 42.95 42.95 43.00 42.25 43.90 11,681,500 501,291,666 42.913 38.83 38.83 38.87 38.19 39.69 12,922,026 38.794 -2.28%
2023-06-21 0 43.95 43.90 43.95 42.90 46.10 21,603,986 946,528,594 43.813 39.73 39.69 39.73 38.78 41.67 23,898,239 39.607 -5.38%
2023-06-20 0 46.45 46.40 46.45 45.75 48.40 11,402,990 528,830,581 46.377 41.99 41.95 41.99 41.36 43.75 12,613,940 41.924 -2.42%
2023-06-19 0 47.60 47.55 47.60 46.40 49.55 16,404,380 781,979,563 47.669 43.03 42.99 43.03 41.95 44.79 18,146,456 43.093 -3.94%
2023-06-16 0 49.55 49.55 49.60 48.75 50.25 36,481,710 1,807,112,518 49.535 44.79 44.79 44.84 44.07 45.43 40,355,914 44.779 0.52%
2023-06-15 0 49.80 49.75 49.80 46.15 49.85 28,558,591 1,393,742,684 48.803 44.56 44.52 44.56 41.30 44.61 31,915,936 43.669 8.85%
2023-06-14 0 45.75 45.65 45.75 45.20 48.00 14,071,617 651,042,161 46.266 40.94 40.85 40.94 40.45 42.95 15,725,875 41.399 -1.08%
2023-06-13 0 46.25 46.20 46.25 45.30 46.95 18,645,418 860,959,208 46.175 41.38 41.34 41.38 40.53 42.01 20,837,372 41.318 -1.70%
2023-06-12 0 47.05 47.05 47.10 44.80 47.25 16,503,585 759,551,597 46.023 42.10 42.10 42.15 40.09 42.28 18,443,745 41.182 1.40%
2023-06-09 0 46.40 46.35 46.40 45.95 46.90 9,443,360 438,410,377 46.425 41.52 41.47 41.52 41.12 41.97 10,553,520 41.542 -0.22%
2023-06-08 0 46.50 46.45 46.50 45.40 47.80 15,359,708 708,729,728 46.142 41.61 41.56 41.61 40.62 42.77 17,165,394 41.288 -1.59%
2023-06-07 0 47.25 47.20 47.25 46.65 48.00 13,674,361 647,028,905 47.317 42.28 42.23 42.28 41.74 42.95 15,281,918 42.340 2.16%
2023-06-06 0 46.25 46.20 46.25 45.75 48.45 23,013,533 1,080,434,731 46.948 41.38 41.34 41.38 40.94 43.35 25,719,002 42.009 -1.18%
2023-06-05 0 46.80 46.75 46.80 45.55 48.05 21,199,380 988,022,498 46.606 41.88 41.83 41.88 40.76 43.00 23,691,577 41.704 1.08%
2023-06-02 0 46.30 46.30 46.50 42.65 46.90 36,028,092 1,642,482,537 45.589 41.43 41.43 41.61 38.16 41.97 40,263,551 40.793 11.16%
2023-06-01 0 41.65 41.65 41.70 41.45 43.10 18,814,060 788,408,403 41.905 37.27 37.27 37.31 37.09 38.57 21,025,839 37.497 -0.83%
2023-05-31 0 42.00 42.00 42.05 41.50 43.00 32,426,770 1,364,400,252 42.076 37.58 37.58 37.63 37.13 38.48 36,238,858 37.650 -3.11%
2023-05-30 0 43.35 43.30 43.35 42.45 43.75 18,836,133 810,184,440 43.012 38.79 38.75 38.79 37.98 39.15 21,050,507 38.488 0.46%
2023-05-29 0 43.15 43.10 43.15 43.00 45.20 30,029,356 1,315,647,814 43.812 38.61 38.57 38.61 38.48 40.45 33,559,604 39.203 -4.85%
2023-05-25 0 45.35 45.35 45.40 44.80 46.35 32,094,889 1,456,368,843 45.377 40.58 40.58 40.62 40.09 41.47 35,867,961 40.604 -4.32%
2023-05-24 0 47.40 47.40 47.45 47.15 48.10 10,735,907 510,705,837 47.570 42.41 42.41 42.46 42.19 43.04 11,998,019 42.566 -2.07%
2023-05-23 0 48.40 48.40 48.45 48.15 50.80 16,156,809 792,384,111 49.043 43.31 43.31 43.35 43.08 45.46 18,056,202 43.884 -2.91%
2023-05-22 0 49.85 49.80 49.85 47.15 50.20 17,771,801 878,249,746 49.418 44.61 44.56 44.61 42.19 44.92 19,861,052 44.220 3.64%
2023-05-19 0 48.10 48.10 48.15 47.35 48.70 14,212,363 685,401,025 48.226 43.04 43.04 43.08 42.37 43.58 15,883,167 43.153 -0.41%
2023-05-18 0 48.30 48.25 48.30 47.35 49.35 26,887,686 1,307,961,246 48.645 43.22 43.17 43.22 42.37 44.16 30,048,600 43.528 -0.51%
2023-05-17 0 48.55 48.55 48.60 48.15 50.20 26,224,803 1,292,695,330 49.293 43.44 43.44 43.49 43.08 44.92 29,307,788 44.108 -3.48%
2023-05-16 0 50.30 50.30 50.35 50.00 51.50 10,870,285 551,320,499 50.718 45.01 45.01 45.05 44.74 46.08 12,148,195 45.383 -2.33%
2023-05-15 0 51.50 51.45 51.50 50.55 51.90 9,967,431 513,185,712 51.486 46.08 46.04 46.08 45.23 46.44 11,139,201 46.070 1.38%
2023-05-12 0 50.80 50.75 50.80 50.30 51.45 14,568,494 741,556,332 50.901 45.46 45.41 45.46 45.01 46.04 16,281,165 45.547 -0.39%
2023-05-11 0 51.00 50.95 51.00 50.30 52.35 16,981,798 863,842,920 50.869 45.64 45.59 45.64 45.01 46.84 18,978,177 45.518 -0.20%
2023-05-10 0 51.10 51.10 51.15 50.85 52.50 19,333,268 998,876,787 51.666 45.72 45.72 45.77 45.50 46.98 21,606,085 46.231 -3.13%
2023-05-09 0 52.75 52.70 52.75 52.55 54.85 10,637,475 568,071,811 53.403 47.20 47.16 47.20 47.02 49.08 11,888,016 47.785 -3.92%
2023-05-08 0 54.90 54.90 54.95 54.50 56.45 13,770,053 762,263,132 55.357 49.12 49.12 49.17 48.77 50.51 15,388,859 49.533 -1.61%
2023-05-05 0 55.80 55.75 55.80 55.15 56.25 11,144,566 619,573,395 55.594 49.93 49.89 49.93 49.35 50.33 12,454,720 49.746 1.00%
2023-05-04 0 55.25 55.25 55.30 54.00 55.75 13,754,988 755,902,859 54.955 49.44 49.44 49.48 48.32 49.89 15,372,023 49.174 1.56%
2023-05-03 0 54.40 54.35 54.40 53.25 54.65 10,921,958 591,941,955 54.197 48.68 48.63 48.68 47.65 48.90 12,205,942 48.496 -0.55%
2023-05-02 0 54.70 54.65 54.70 54.20 56.90 11,611,405 639,683,671 55.091 48.95 48.90 48.95 48.50 50.91 12,976,441 49.296 -2.06%
2023-04-28 0 55.85 55.80 55.85 55.00 57.10 10,971,090 612,294,650 55.810 49.97 49.93 49.97 49.21 51.09 12,260,850 49.939 -0.27%
2023-04-27 0 56.00 55.95 56.00 55.00 56.40 7,200,526 401,973,537 55.826 50.11 50.06 50.11 49.21 50.47 8,047,019 49.953 -0.62%
2023-04-26 0 56.35 56.30 56.35 55.00 56.60 5,706,917 320,412,439 56.145 50.42 50.38 50.42 49.21 50.65 6,377,822 50.239 1.62%
2023-04-25 0 55.45 55.40 55.45 55.35 56.85 8,690,805 485,419,104 55.854 49.62 49.57 49.62 49.53 50.87 9,712,495 49.979 -2.55%
2023-04-24 0 56.90 56.85 56.90 56.05 59.05 10,540,568 600,543,794 56.975 50.91 50.87 50.91 50.15 52.84 11,779,716 50.981 -3.64%
2023-04-21 0 59.05 59.05 59.10 56.80 65.00 24,987,464 1,490,746,347 59.660 52.84 52.84 52.88 50.83 58.16 27,924,988 53.384 2.87%
2023-04-20 0 57.40 57.35 57.40 56.55 57.80 6,376,980 364,879,709 57.218 51.36 51.32 51.36 50.60 51.72 7,126,657 51.199 0.26%
2023-04-19 0 57.25 57.25 57.30 56.90 58.80 10,702,281 616,042,979 57.562 51.23 51.23 51.27 50.91 52.61 11,960,440 51.507 -2.72%
2023-04-18 0 58.85 58.75 58.85 57.30 59.00 13,399,026 783,850,261 58.501 52.66 52.57 52.66 51.27 52.79 14,974,214 52.347 -1.67%
2023-04-17 0 59.85 59.80 59.85 59.00 61.00 10,254,152 614,710,701 59.948 53.55 53.51 53.55 52.79 54.58 11,459,629 53.641 -0.58%
2023-04-14 0 60.20 60.15 60.20 59.30 61.25 12,339,008 741,729,424 60.113 53.87 53.82 53.87 53.06 54.81 13,789,581 53.789 1.18%
2023-04-13 0 59.50 59.45 59.50 56.20 59.55 10,393,441 608,831,518 58.578 53.24 53.20 53.24 50.29 53.29 11,615,293 52.416 2.41%
2023-04-12 0 58.10 58.05 58.10 57.60 59.60 12,388,293 722,321,063 58.307 51.99 51.94 51.99 51.54 53.33 13,844,660 52.173 -1.19%
2023-04-11 0 58.80 58.75 58.80 57.70 61.00 9,316,858 548,579,580 58.880 52.61 52.57 52.61 51.63 54.58 10,412,147 52.687 0.43%
2023-04-06 0 58.55 58.50 58.55 56.30 58.65 8,101,622 469,070,821 57.898 52.39 52.35 52.39 50.38 52.48 9,054,048 51.808 0.86%
2023-04-04 0 58.05 58.05 58.10 56.70 60.95 21,323,908 1,234,602,277 57.898 51.94 51.94 51.99 50.74 54.54 23,830,745 51.807 -4.37%
2023-04-03 0 60.70 60.65 60.70 59.45 61.45 11,776,544 712,174,414 60.474 54.31 54.27 54.31 53.20 54.99 13,160,993 54.113 -1.94%
2023-03-31 0 61.90 61.90 61.95 61.25 63.15 10,729,823 666,164,422 62.085 55.39 55.39 55.43 54.81 56.51 11,991,220 55.554 1.89%
2023-03-30 0 60.75 60.70 60.75 60.00 62.00 10,892,746 661,673,371 60.744 54.36 54.31 54.36 53.69 55.48 12,173,296 54.354 -0.57%
2023-03-29 0 61.10 61.05 61.10 60.00 62.05 15,567,979 952,270,876 61.169 54.67 54.63 54.67 53.69 55.52 17,398,149 54.734 2.86%
2023-03-28 0 59.40 59.35 59.40 57.75 59.80 10,091,779 591,979,173 58.660 53.15 53.11 53.15 51.68 53.51 11,278,168 52.489 1.45%
2023-03-27 0 58.55 58.55 58.60 58.25 60.15 10,415,411 613,327,902 58.887 52.39 52.39 52.44 52.12 53.82 11,639,846 52.692 -2.74%
2023-03-24 0 60.20 60.20 60.25 59.50 61.95 11,600,554 703,021,872 60.602 53.87 53.87 53.91 53.24 55.43 12,964,314 54.227 -1.15%
2023-03-23 0 60.90 60.80 60.90 59.60 61.35 9,731,604 587,891,443 60.411 54.49 54.40 54.49 53.33 54.90 10,875,650 54.056 1.16%
2023-03-22 0 60.20 60.15 60.20 59.05 61.50 22,149,961 1,336,762,786 60.351 53.87 53.82 53.87 52.84 55.03 24,753,908 54.002 2.47%
2023-03-21 0 58.75 58.75 58.80 55.80 59.30 17,347,091 1,012,646,848 58.376 52.57 52.57 52.61 49.93 53.06 19,386,413 52.235 5.67%
2023-03-20 0 55.60 55.60 55.65 53.60 56.80 33,621,919 1,853,733,900 55.135 49.75 49.75 49.80 47.96 50.83 37,574,509 49.335 -3.64%
2023-03-17 0 57.70 57.70 57.75 56.75 64.05 56,209,212 3,294,760,723 58.616 51.63 51.63 51.68 50.78 57.31 62,817,162 52.450 -9.91%
2023-03-16 0 64.05 64.05 64.35 63.40 65.70 9,130,404 587,531,682 64.349 57.31 57.31 57.58 56.73 58.79 10,203,773 57.580 -0.93%
2023-03-15 0 64.65 64.65 64.70 64.40 66.55 10,361,724 676,436,612 65.282 57.85 57.85 57.89 57.63 59.55 11,579,847 58.415 -0.23%
2023-03-14 0 64.80 64.75 64.80 62.85 65.85 13,153,293 848,205,318 64.486 57.98 57.94 57.98 56.24 58.92 14,699,593 57.703 -1.22%
2023-03-13 0 65.60 65.55 65.60 64.15 66.55 13,598,640 888,313,254 65.324 58.70 58.65 58.70 57.40 59.55 15,197,295 58.452 2.82%
2023-03-10 0 63.80 63.80 63.85 63.45 64.90 10,330,883 661,055,552 63.988 57.09 57.09 57.13 56.78 58.07 11,545,381 57.257 -2.37%
2023-03-09 0 65.35 65.30 65.35 64.65 66.10 7,005,836 458,688,138 65.472 58.48 58.43 58.48 57.85 59.15 7,829,441 58.585 -0.98%
2023-03-08 0 66.00 65.95 66.00 65.50 67.05 8,954,907 591,363,656 66.038 59.06 59.01 59.06 58.61 60.00 10,007,645 59.091 -2.22%
2023-03-07 0 67.50 67.45 67.50 66.50 70.35 10,613,760 722,403,241 68.063 60.40 60.35 60.40 59.50 62.95 11,861,513 60.903 -2.24%
2023-03-06 0 69.05 69.00 69.05 66.50 69.75 11,125,742 760,035,753 68.313 61.79 61.74 61.79 59.50 62.41 12,433,683 61.127 -1.00%
2023-03-03 0 69.75 69.70 69.75 69.45 72.15 11,595,417 812,937,002 70.109 62.41 62.37 62.41 62.14 64.56 12,958,573 62.734 -1.83%
2023-03-02 0 71.05 71.05 71.10 70.40 71.75 8,841,646 628,733,649 71.111 63.58 63.58 63.62 62.99 64.20 9,881,069 63.630 -0.28%
2023-03-01 0 71.25 71.20 71.25 66.95 71.30 13,978,886 977,863,776 69.953 63.75 63.71 63.75 59.91 63.80 15,622,242 62.594 6.74%
2023-02-28 0 66.75 66.75 66.80 66.60 69.00 10,723,281 723,364,960 67.457 59.73 59.73 59.77 59.59 61.74 11,983,909 60.361 -0.37%
2023-02-27 0 67.00 67.00 67.05 65.50 68.30 8,529,155 572,012,900 67.066 59.95 59.95 60.00 58.61 61.12 9,531,842 60.011 0.75%
2023-02-24 0 66.50 66.50 66.55 66.35 67.80 7,863,153 525,858,474 66.876 59.50 59.50 59.55 59.37 60.67 8,787,545 59.841 -1.55%
2023-02-23 0 67.55 67.50 67.55 66.85 68.95 7,814,870 529,237,797 67.722 60.44 60.40 60.44 59.82 61.70 8,733,585 60.598 -0.95%
2023-02-22 0 68.20 68.15 68.20 67.30 69.85 7,720,791 527,754,378 68.355 61.03 60.98 61.03 60.22 62.50 8,628,446 61.164 -0.80%
2023-02-21 0 68.75 68.70 68.75 68.40 70.55 6,831,224 473,096,741 69.255 61.52 61.47 61.52 61.20 63.13 7,634,302 61.970 -2.48%
2023-02-20 0 70.50 70.45 70.50 68.55 71.95 12,154,247 853,312,619 70.207 63.08 63.04 63.08 61.34 64.38 13,583,099 62.822 -1.54%
2023-02-17 0 71.60 71.60 71.85 71.00 73.05 7,732,462 556,825,993 72.012 64.07 64.07 64.29 63.53 65.37 8,641,489 64.436 0.07%
2023-02-16 0 71.55 71.50 71.55 70.45 73.50 7,485,343 539,239,028 72.039 64.02 63.98 64.02 63.04 65.77 8,365,319 64.461 0.77%
2023-02-15 0 71.00 70.95 71.00 70.20 72.65 10,267,457 727,760,792 70.880 63.53 63.49 63.53 62.82 65.01 11,474,498 63.424 -2.27%
2023-02-14 0 72.65 72.60 72.65 72.20 74.60 5,292,852 385,424,295 72.820 65.01 64.96 65.01 64.61 66.75 5,915,079 65.160 -1.76%
2023-02-13 0 73.95 73.85 73.95 71.10 74.30 8,934,355 653,907,512 73.190 66.17 66.08 66.17 63.62 66.48 9,984,677 65.491 2.42%
2023-02-10 0 72.20 72.15 72.20 71.60 76.00 11,184,927 823,813,501 73.654 64.61 64.56 64.61 64.07 68.01 12,499,826 65.906 -3.99%
2023-02-09 0 75.20 75.20 75.25 72.05 75.55 8,412,655 623,265,418 74.087 67.29 67.29 67.33 64.47 67.60 9,401,646 66.293 2.66%
2023-02-08 0 73.25 73.25 73.30 72.65 74.35 4,414,204 323,944,893 73.387 65.54 65.54 65.59 65.01 66.53 4,933,137 65.667 -0.14%
2023-02-07 0 73.35 73.35 73.40 72.85 74.75 4,923,513 362,330,092 73.592 65.63 65.63 65.68 65.19 66.89 5,502,321 65.850 -0.07%
2023-02-06 0 73.40 73.40 73.45 72.55 75.90 16,541,538 1,213,698,154 73.373 65.68 65.68 65.72 64.92 67.92 18,486,160 65.654 -4.36%
2023-02-03 0 76.75 76.70 76.75 74.20 76.80 12,541,058 948,381,448 75.622 68.68 68.63 68.68 66.39 68.72 14,015,384 67.667 0.00%
2023-02-02 0 76.75 76.70 76.75 76.20 78.60 10,543,422 814,421,713 77.245 68.68 68.63 68.68 68.18 70.33 11,782,906 69.119 -1.10%
2023-02-01 0 77.60 77.55 77.60 76.25 78.20 9,950,966 768,159,262 77.194 69.44 69.39 69.44 68.23 69.97 11,120,801 69.074 0.52%
2023-01-31 0 77.20 77.20 77.25 76.25 79.20 16,441,040 1,275,501,751 77.580 69.08 69.08 69.12 68.23 70.87 18,373,847 69.419 -0.45%
2023-01-30 0 77.55 77.45 77.55 76.90 81.50 21,215,819 1,667,600,931 78.602 69.39 69.30 69.39 68.81 72.93 23,709,949 70.333 -4.26%
2023-01-27 0 81.00 80.80 81.00 79.55 82.70 12,339,372 995,018,542 80.638 72.48 72.30 72.48 71.18 74.00 13,789,987 72.155 1.57%
2023-01-26 0 79.75 79.70 79.75 74.90 79.80 15,842,773 1,229,752,974 77.622 71.36 71.32 71.36 67.02 71.41 17,705,248 69.457 7.19%
2023-01-20 0 74.40 74.30 74.40 72.70 74.65 11,349,452 836,953,373 73.744 66.57 66.48 66.57 65.05 66.80 12,683,692 65.987 2.55%
2023-01-19 0 72.55 72.50 72.55 69.80 72.60 11,501,896 827,265,696 71.924 64.92 64.87 64.92 62.46 64.96 12,854,058 64.358 3.87%
2023-01-18 0 69.85 69.85 69.90 69.00 71.60 14,437,324 1,014,274,642 70.254 62.50 62.50 62.55 61.74 64.07 16,134,574 62.863 -0.21%
2023-01-17 0 70.00 70.00 70.05 68.45 71.00 12,910,361 899,995,727 69.711 62.64 62.64 62.68 61.25 63.53 14,428,102 62.378 1.45%
2023-01-16 0 69.00 69.00 69.05 68.50 72.25 19,907,678 1,389,451,462 69.795 61.74 61.74 61.79 61.29 64.65 22,248,023 62.453 -3.23%
2023-01-13 0 71.30 71.20 71.30 69.75 71.55 16,301,131 1,149,822,962 70.536 63.80 63.71 63.80 62.41 64.02 18,217,490 63.116 -0.28%
2023-01-12 0 71.50 71.50 71.55 70.35 74.70 22,890,012 1,647,251,042 71.964 63.98 63.98 64.02 62.95 66.84 25,580,960 64.394 -2.32%
2023-01-11 0 73.20 73.20 73.25 72.75 74.80 16,794,960 1,238,790,340 73.760 65.50 65.50 65.54 65.10 66.93 18,769,374 66.001 -1.28%
2023-01-10 0 74.15 74.15 74.20 72.25 74.25 14,587,435 1,071,832,720 73.476 66.35 66.35 66.39 64.65 66.44 16,302,332 65.747 2.56%
2023-01-09 0 72.30 72.30 72.35 71.80 74.10 17,499,641 1,270,781,912 72.618 64.69 64.69 64.74 64.25 66.31 19,556,897 64.979 0.42%
2023-01-06 0 72.00 72.00 72.05 71.00 74.20 19,344,162 1,402,886,114 72.523 64.43 64.43 64.47 63.53 66.39 21,618,260 64.894 -0.41%
2023-01-05 0 72.30 72.20 72.30 71.05 73.00 20,416,400 1,471,981,124 72.098 64.69 64.61 64.69 63.58 65.32 22,816,550 64.514 1.69%
2023-01-04 0 71.10 71.05 71.10 67.35 71.30 16,025,342 1,119,226,326 69.841 63.62 63.58 63.62 60.27 63.80 17,909,280 62.494 2.52%
2023-01-03 0 69.35 69.30 69.35 65.65 69.85 15,150,356 1,034,067,619 68.254 62.05 62.01 62.05 58.74 62.50 16,931,430 61.074 2.36%
2022-12-30 0 67.75 67.75 67.90 67.75 69.90 7,175,515 491,500,759 68.497 60.62 60.62 60.76 60.62 62.55 8,019,068 61.292 0.74%
2022-12-29 0 67.25 67.20 67.25 66.80 69.00 9,222,600 623,929,635 67.652 60.18 60.13 60.18 59.77 61.74 10,306,808 60.536 -2.39%
2022-12-28 0 68.90 68.85 68.90 68.45 71.65 21,746,423 1,518,521,944 69.829 61.65 61.61 61.65 61.25 64.11 24,302,930 62.483 1.85%
2022-12-23 0 67.65 67.60 67.65 65.85 68.55 15,320,435 1,036,999,348 67.687 60.53 60.49 60.53 58.92 61.34 17,121,504 60.567 0.07%
2022-12-22 0 67.60 67.35 67.60 64.65 68.00 29,324,745 1,957,578,009 66.755 60.49 60.27 60.49 57.85 60.85 32,772,159 59.733 7.39%
2022-12-21 0 62.95 62.70 62.95 61.20 63.30 11,398,383 711,259,475 62.400 56.33 56.10 56.33 54.76 56.64 12,738,376 55.836 2.61%
2022-12-20 0 61.35 61.30 61.35 59.90 62.75 11,096,168 680,903,028 61.364 54.90 54.85 54.90 53.60 56.15 12,400,632 54.909 -1.21%
2022-12-19 0 62.10 62.10 62.15 61.20 65.50 10,603,543 657,191,661 61.979 55.57 55.57 55.61 54.76 58.61 11,850,094 55.459 -0.64%
2022-12-16 0 62.50 62.45 62.50 60.85 62.80 11,953,243 742,403,936 62.109 55.93 55.88 55.93 54.45 56.19 13,358,465 55.576 0.64%
2022-12-15 0 62.10 62.10 62.15 61.20 64.60 10,187,290 634,532,032 62.287 55.57 55.57 55.61 54.76 57.80 11,384,907 55.734 -1.51%
2022-12-14 0 63.05 63.05 63.10 61.05 63.80 18,331,506 1,147,966,147 62.623 56.42 56.42 56.46 54.63 57.09 20,486,556 56.035 4.04%
2022-12-13 0 60.60 60.60 60.65 58.40 61.75 15,807,982 956,876,835 60.531 54.23 54.23 54.27 52.26 55.25 17,666,367 54.164 1.76%
2022-12-12 0 59.55 59.50 59.55 58.90 62.25 19,638,637 1,181,898,526 60.182 53.29 53.24 53.29 52.70 55.70 21,947,353 53.852 -5.55%
2022-12-09 0 63.05 63.05 63.10 60.70 63.90 17,224,864 1,078,374,850 62.606 56.42 56.42 56.46 54.31 57.18 19,249,817 56.020 -0.32%
2022-12-08 0 63.25 63.20 63.25 61.65 64.20 14,142,561 891,454,355 63.033 56.60 56.55 56.60 55.16 57.45 15,805,159 56.403 3.27%
2022-12-07 0 61.25 61.25 61.30 60.75 66.50 30,541,867 1,940,994,288 63.552 54.81 54.81 54.85 54.36 59.50 34,132,366 56.867 -1.37%
2022-12-06 0 62.10 62.00 62.10 60.90 64.05 17,911,074 1,116,544,031 62.338 55.57 55.48 55.57 54.49 57.31 20,016,698 55.781 -2.05%
2022-12-05 0 63.40 63.35 63.40 62.00 65.10 31,125,672 1,971,862,917 63.352 56.73 56.69 56.73 55.48 58.25 34,784,803 56.687 3.26%
2022-12-02 0 61.40 61.40 61.55 60.80 62.95 26,086,721 1,608,036,948 61.642 54.94 54.94 55.08 54.40 56.33 29,153,473 55.158 -0.32%
2022-12-01 0 61.60 61.55 61.60 60.80 65.40 38,448,991 2,422,040,489 62.994 55.12 55.08 55.12 54.40 58.52 42,969,051 56.367 0.57%
2022-11-30 0 61.25 61.20 61.25 56.40 61.45 32,529,184 1,928,273,952 59.278 54.81 54.76 54.81 50.47 54.99 36,353,312 53.043 5.79%
2022-11-29 0 57.90 57.90 57.95 54.15 58.20 26,961,024 1,532,108,262 56.827 51.81 51.81 51.85 48.45 52.08 30,130,559 50.849 5.85%
2022-11-28 0 54.70 54.65 54.70 48.80 55.00 20,021,729 1,065,084,436 53.196 48.95 48.90 48.95 43.67 49.21 22,375,482 47.601 2.34%
2022-11-25 0 53.45 53.45 53.50 52.80 54.50 8,776,819 467,896,970 53.311 47.83 47.83 47.87 47.25 48.77 9,808,621 47.703 -0.65%
2022-11-24 0 53.80 53.75 53.80 53.15 54.50 9,538,056 511,802,758 53.659 48.14 48.10 48.14 47.56 48.77 10,659,349 48.014 1.13%
2022-11-23 0 53.20 53.20 53.25 52.20 53.95 17,058,689 906,547,509 53.143 47.60 47.60 47.65 46.71 48.27 19,064,107 47.553 -1.21%
2022-11-22 0 53.85 53.85 53.90 53.00 58.00 22,144,816 1,201,937,224 54.276 48.19 48.19 48.23 47.42 51.90 24,748,158 48.567 -4.94%
2022-11-21 0 56.65 56.60 56.65 54.10 57.20 19,050,649 1,059,112,320 55.595 50.69 50.65 50.69 48.41 51.18 21,290,241 49.746 -2.07%
2022-11-18 0 57.85 57.85 57.90 57.40 60.55 19,477,459 1,143,736,043 58.721 51.76 51.76 51.81 51.36 54.18 21,767,227 52.544 -1.87%
2022-11-17 0 58.95 58.90 58.95 57.40 60.00 15,727,451 919,130,751 58.441 52.75 52.70 52.75 51.36 53.69 17,576,369 52.294 -1.01%
2022-11-16 0 59.55 59.50 59.55 57.50 61.20 19,307,681 1,151,386,563 59.634 53.29 53.24 53.29 51.45 54.76 21,577,490 53.361 0.93%
2022-11-15 0 59.00 58.95 59.00 55.60 60.30 24,301,496 1,424,799,379 58.630 52.79 52.75 52.79 49.75 53.96 27,158,378 52.463 2.25%
2022-11-14 0 57.70 57.60 57.70 57.10 64.00 42,293,349 2,511,055,449 59.372 51.63 51.54 51.63 51.09 57.27 47,265,351 53.127 1.23%
2022-11-11 0 57.00 56.95 57.00 53.10 58.10 42,992,598 2,394,905,041 55.705 51.00 50.96 51.00 47.51 51.99 48,046,804 49.845 12.76%
2022-11-10 0 50.55 50.50 50.55 48.25 50.70 16,153,214 802,940,516 49.708 45.23 45.19 45.23 43.17 45.37 18,052,184 44.479 -0.79%
2022-11-09 0 50.95 50.90 50.95 49.80 52.75 13,912,155 707,256,463 50.837 45.59 45.55 45.59 44.56 47.20 15,547,667 45.490 -2.11%
2022-11-08 0 52.05 52.00 52.05 50.80 53.40 25,238,784 1,306,938,936 51.783 46.57 46.53 46.57 45.46 47.78 28,205,853 46.336 -0.19%
2022-11-07 0 52.15 52.10 52.15 47.40 52.95 40,014,140 2,053,304,290 51.315 46.66 46.62 46.66 42.41 47.38 44,718,198 45.917 5.57%
2022-11-04 0 49.40 49.35 49.40 44.90 51.20 44,665,862 2,184,014,400 48.897 44.20 44.16 44.20 40.18 45.81 49,916,776 43.753 12.40%
2022-11-03 0 43.95 43.95 44.00 43.55 46.20 25,879,824 1,155,368,398 44.644 39.33 39.33 39.37 38.97 41.34 28,922,254 39.947 -6.98%
2022-11-02 0 47.25 47.20 47.25 42.60 47.55 41,963,642 1,908,816,324 45.487 42.28 42.23 42.28 38.12 42.55 46,896,884 40.702 6.30%
2022-11-01 0 44.45 44.45 44.50 39.75 45.85 48,277,919 2,103,208,409 43.565 39.77 39.77 39.82 35.57 41.03 53,953,467 38.982 9.48%
2022-10-31 0 40.60 40.60 40.70 39.95 42.20 32,044,988 1,306,643,259 40.775 36.33 36.33 36.42 35.75 37.76 35,812,194 36.486 -4.13%
2022-10-28 0 42.35 42.30 42.35 41.85 45.75 34,924,959 1,513,455,428 43.335 37.90 37.85 37.90 37.45 40.94 39,030,734 38.776 -7.33%
2022-10-27 0 45.70 45.65 45.70 45.55 48.80 31,756,406 1,489,750,343 46.912 40.89 40.85 40.89 40.76 43.67 35,489,686 41.977 -1.51%
2022-10-26 0 46.40 46.35 46.40 45.75 48.60 28,300,053 1,326,166,097 46.861 41.52 41.47 41.52 40.94 43.49 31,627,005 41.931 0.65%
2022-10-25 0 46.10 46.05 46.10 43.30 46.85 30,575,772 1,390,047,495 45.462 41.25 41.21 41.25 38.75 41.92 34,170,257 40.680 0.99%
2022-10-24 0 45.65 45.65 45.70 45.05 48.40 34,131,934 1,582,825,483 46.374 40.85 40.85 40.89 40.31 43.31 38,144,481 41.496 -7.12%
2022-10-21 0 49.15 49.10 49.15 48.30 51.05 29,556,388 1,453,956,354 49.193 43.98 43.94 43.98 43.22 45.68 33,031,034 44.018 -3.25%
2022-10-20 0 50.80 50.75 50.80 48.55 51.70 34,839,599 1,748,069,026 50.175 45.46 45.41 45.46 43.44 46.26 38,935,339 44.897 -4.06%
2022-10-19 0 52.95 52.95 53.00 52.65 55.50 27,734,692 1,492,645,818 53.819 47.38 47.38 47.42 47.11 49.66 30,995,180 48.157 -6.45%
2022-10-18 0 56.60 56.55 56.60 51.85 56.75 34,454,611 1,874,951,240 54.418 50.65 50.60 50.65 46.40 50.78 38,505,092 48.694 1.89%
2022-10-17 0 55.55 55.50 55.55 50.15 56.45 47,459,715 2,565,984,158 54.067 49.71 49.66 49.71 44.87 50.51 53,039,075 48.379 -4.31%
2022-10-14 0 58.05 58.05 58.10 55.85 60.15 13,723,185 800,314,626 58.318 51.94 51.94 51.99 49.97 53.82 15,336,481 52.184 3.38%
2022-10-13 0 56.15 56.15 56.20 56.00 58.95 13,118,251 747,130,413 56.954 50.24 50.24 50.29 50.11 52.75 14,660,431 50.962 -4.99%
2022-10-12 0 59.10 59.10 59.15 56.95 60.40 15,511,614 901,947,475 58.147 52.88 52.88 52.93 50.96 54.05 17,335,158 52.030 -1.09%
2022-10-11 0 59.75 59.70 59.75 58.65 61.80 13,297,679 798,513,794 60.049 53.46 53.42 53.46 52.48 55.30 14,860,953 53.732 -1.89%
2022-10-10 0 60.90 60.85 60.90 59.75 65.20 21,506,966 1,314,664,816 61.127 54.49 54.45 54.49 53.46 58.34 24,035,323 54.697 -8.83%
2022-10-07 0 66.80 66.80 66.90 66.35 67.90 5,034,573 337,035,556 66.944 59.77 59.77 59.86 59.37 60.76 5,626,437 59.902 -0.96%
2022-10-06 0 67.45 67.40 67.45 64.95 67.60 7,804,983 519,292,163 66.533 60.35 60.31 60.35 58.12 60.49 8,722,536 59.535 0.97%
2022-10-05 0 66.80 66.75 66.80 63.30 67.65 14,933,083 985,250,894 65.978 59.77 59.73 59.77 56.64 60.53 16,688,615 59.037 10.41%
2022-10-03 0 60.50 60.45 60.50 58.35 61.15 4,498,228 271,402,699 60.336 54.14 54.09 54.14 52.21 54.72 5,027,039 53.989 0.67%
2022-09-30 0 60.10 60.10 60.15 58.80 64.20 17,383,305 1,057,772,582 60.850 53.78 53.78 53.82 52.61 57.45 19,426,885 54.449 -6.39%
2022-09-29 0 64.20 63.95 64.20 63.40 65.50 10,684,467 686,621,069 64.264 57.45 57.22 57.45 56.73 58.61 11,940,532 57.503 0.00%
2022-09-28 0 64.20 64.20 64.25 63.15 65.60 16,000,485 1,036,630,275 64.787 57.45 57.45 57.49 56.51 58.70 17,881,500 57.972 -1.38%
2022-09-27 0 65.10 65.10 65.15 62.60 65.70 13,960,822 895,775,892 64.164 58.25 58.25 58.30 56.01 58.79 15,602,055 57.414 2.92%
2022-09-26 0 63.25 63.25 63.35 62.90 64.95 9,438,615 600,459,402 63.617 56.60 56.60 56.69 56.28 58.12 10,548,218 56.925 0.96%
2022-09-23 0 62.65 62.60 62.65 62.05 64.70 9,980,662 629,851,175 63.107 56.06 56.01 56.06 55.52 57.89 11,153,988 56.469 -2.11%
2022-09-22 0 64.00 63.90 64.00 62.40 64.55 8,346,286 531,363,080 63.665 57.27 57.18 57.27 55.84 57.76 9,327,475 56.968 -0.85%
2022-09-21 0 64.55 64.50 64.55 64.25 65.90 5,853,082 380,118,828 64.943 57.76 57.72 57.76 57.49 58.97 6,541,170 58.112 -2.05%
2022-09-20 0 65.90 65.90 65.95 63.65 66.35 7,301,505 477,691,558 65.424 58.97 58.97 59.01 56.95 59.37 8,159,869 58.542 2.41%
2022-09-19 0 64.35 64.35 64.40 63.10 64.95 8,813,191 563,979,764 63.993 57.58 57.58 57.63 56.46 58.12 9,849,269 57.261 -0.85%
2022-09-16 0 64.90 64.90 64.95 64.10 66.30 12,039,984 780,359,276 64.814 58.07 58.07 58.12 57.36 59.33 13,455,403 57.996 -2.19%
2022-09-15 0 66.35 66.35 66.40 65.55 66.70 5,187,606 343,252,045 66.168 59.37 59.37 59.42 58.65 59.68 5,797,460 59.207 0.15%
2022-09-14 0 66.25 66.20 66.25 64.85 66.60 6,570,434 431,536,157 65.679 59.28 59.24 59.28 58.03 59.59 7,342,854 58.770 -2.57%
2022-09-13 0 68.00 67.95 68.00 66.65 69.30 8,531,341 580,215,787 68.010 60.85 60.80 60.85 59.64 62.01 9,534,285 60.856 1.19%
2022-09-09 0 67.20 67.20 67.30 65.25 67.60 9,799,271 653,276,826 66.666 60.13 60.13 60.22 58.39 60.49 10,951,272 59.653 1.97%
2022-09-08 0 65.90 65.85 65.90 64.85 67.00 6,888,769 453,088,147 65.772 58.97 58.92 58.97 58.03 59.95 7,698,612 58.853 -1.05%
2022-09-07 0 66.60 66.55 66.60 65.40 67.20 7,037,723 467,680,988 66.454 59.59 59.55 59.59 58.52 60.13 7,865,077 59.463 -0.75%
2022-09-06 0 67.10 67.10 67.15 66.60 68.65 4,808,041 323,571,305 67.298 60.04 60.04 60.09 59.59 61.43 5,373,274 60.219 -0.37%
2022-09-05 0 67.35 67.35 67.40 66.20 68.40 8,042,861 543,728,921 67.604 60.27 60.27 60.31 59.24 61.20 8,988,379 60.492 -1.32%
2022-09-02 0 68.25 68.25 68.30 66.70 69.25 13,484,694 914,205,037 67.796 61.07 61.07 61.12 59.68 61.97 15,069,953 60.664 -1.80%
2022-09-01 0 69.50 69.50 69.75 69.50 71.85 10,113,122 713,612,309 70.563 62.19 62.19 62.41 62.19 64.29 11,302,020 63.140 -3.47%
2022-08-31 0 72.00 72.00 72.05 67.25 72.40 13,658,751 973,985,789 71.309 64.43 64.43 64.47 60.18 64.78 15,264,472 63.807 3.90%
2022-08-30 0 69.30 69.25 69.30 68.00 70.50 5,967,589 411,736,585 68.996 62.01 61.97 62.01 60.85 63.08 6,669,138 61.738 -1.42%
2022-08-29 0 70.30 70.30 70.35 69.05 70.80 7,342,655 514,660,522 70.092 62.90 62.90 62.95 61.79 63.35 8,205,857 62.719 -1.47%
2022-08-26 0 71.35 71.30 71.35 69.65 71.85 7,301,844 520,808,100 71.326 63.84 63.80 63.84 62.32 64.29 8,160,248 63.823 1.71%
2022-08-25 0 70.15 70.05 70.15 68.55 70.75 5,616,772 390,520,194 69.528 62.77 62.68 62.77 61.34 63.31 6,277,079 62.214 0.94%
2022-08-24 0 69.50 69.45 69.50 67.85 70.20 11,781,627 814,465,739 69.130 62.19 62.14 62.19 60.71 62.82 13,166,674 61.858 -0.57%
2022-08-23 0 69.90 69.75 69.90 68.65 71.45 10,340,573 720,573,492 69.684 62.55 62.41 62.55 61.43 63.93 11,556,210 62.354 -1.20%
2022-08-22 0 70.75 70.70 70.75 68.25 71.95 11,310,158 803,736,686 71.063 63.31 63.26 63.31 61.07 64.38 12,639,779 63.588 2.39%
2022-08-19 0 69.10 69.10 69.15 68.60 70.45 6,247,633 433,989,048 69.465 61.83 61.83 61.88 61.38 63.04 6,982,104 62.157 -1.07%
2022-08-18 0 69.85 69.85 69.90 69.20 70.45 7,764,142 541,740,772 69.775 62.50 62.50 62.55 61.92 63.04 8,676,894 62.435 -0.36%
2022-08-17 0 70.10 70.05 70.10 69.60 71.20 10,873,715 763,666,252 70.231 62.73 62.68 62.73 62.28 63.71 12,152,028 62.843 0.36%
2022-08-16 0 69.85 69.85 69.90 68.85 71.70 13,472,852 947,023,816 70.291 62.50 62.50 62.55 61.61 64.16 15,056,719 62.897 -2.03%
2022-08-15 0 71.30 71.25 71.30 69.55 72.15 13,525,074 961,526,829 71.092 63.80 63.75 63.80 62.23 64.56 15,115,080 63.614 1.71%
2022-08-12 0 70.10 70.10 70.15 67.70 71.45 21,767,505 1,515,050,713 69.602 62.73 62.73 62.77 60.58 63.93 24,326,491 62.280 4.78%
2022-08-11 0 66.90 66.80 66.90 62.60 67.10 12,813,196 840,854,204 65.624 59.86 59.77 59.86 56.01 60.04 14,319,514 58.721 7.13%
2022-08-10 0 62.45 62.40 62.45 60.90 65.90 14,442,733 899,392,674 62.273 55.88 55.84 55.88 54.49 58.97 16,140,619 55.722 -3.40%
2022-08-09 0 64.65 64.65 64.70 62.80 65.85 7,790,101 503,218,060 64.597 57.85 57.85 57.89 56.19 58.92 8,705,905 57.802 1.81%
2022-08-08 0 63.50 63.50 63.55 62.65 65.50 10,649,137 675,294,189 63.413 56.82 56.82 56.86 56.06 58.61 11,901,049 56.742 -2.83%
2022-08-05 0 65.35 65.35 65.40 64.80 66.65 5,811,116 381,312,149 65.618 58.48 58.48 58.52 57.98 59.64 6,494,270 58.715 1.08%
2022-08-04 0 64.65 64.65 64.70 64.25 66.00 9,122,130 591,342,929 64.825 57.85 57.85 57.89 57.49 59.06 10,194,527 58.006 -0.77%
2022-08-03 0 65.15 64.90 65.15 64.55 66.05 7,061,734 459,891,558 65.125 58.30 58.07 58.30 57.76 59.10 7,891,911 58.274 1.24%
2022-08-02 0 64.35 64.35 64.40 63.20 64.95 6,625,750 425,487,054 64.217 57.58 57.58 57.63 56.55 58.12 7,404,673 57.462 -1.61%
2022-08-01 0 65.40 65.25 65.40 63.40 65.60 10,208,579 662,785,612 64.924 58.52 58.39 58.52 56.73 58.70 11,408,699 58.095 2.83%
2022-07-29 0 63.60 63.60 63.65 62.50 66.80 19,098,676 1,220,880,037 63.925 56.91 56.91 56.95 55.93 59.77 21,343,915 57.200 -4.22%
2022-07-28 0 66.40 66.30 66.40 64.80 66.80 10,456,582 689,740,701 65.962 59.42 59.33 59.42 57.98 59.77 11,685,857 59.024 0.45%
2022-07-27 0 66.10 66.05 66.10 64.70 68.00 12,307,189 807,444,259 65.608 59.15 59.10 59.15 57.89 60.85 13,754,021 58.706 -3.08%
2022-07-26 0 68.20 68.20 68.25 67.00 68.95 10,154,249 693,783,652 68.325 61.03 61.03 61.07 59.95 61.70 11,347,982 61.137 1.41%
2022-07-25 0 67.25 67.15 67.25 65.20 67.30 7,346,000 487,167,266 66.317 60.18 60.09 60.18 58.34 60.22 8,209,595 59.341 1.20%
2022-07-22 0 66.45 66.40 66.45 65.60 67.60 9,349,306 621,868,573 66.515 59.46 59.42 59.46 58.70 60.49 10,448,410 59.518 -0.67%
2022-07-21 0 66.90 66.90 66.95 66.50 68.90 8,830,602 595,637,946 67.452 59.86 59.86 59.91 59.50 61.65 9,868,727 60.356 -1.69%
2022-07-20 0 68.05 68.00 68.05 67.30 68.80 7,544,982 513,467,132 68.054 60.89 60.85 60.89 60.22 61.56 8,431,969 60.895 1.95%
2022-07-19 0 66.75 66.75 66.80 65.25 67.40 10,446,143 693,921,858 66.429 59.73 59.73 59.77 58.39 60.31 11,674,191 59.441 -2.13%
2022-07-18 0 68.20 68.15 68.20 65.70 68.60 8,548,427 576,558,696 67.446 61.03 60.98 61.03 58.79 61.38 9,553,379 60.351 2.56%
2022-07-15 0 66.50 66.45 66.50 66.00 69.15 9,405,761 632,683,974 67.266 59.50 59.46 59.50 59.06 61.88 10,511,501 60.190 -0.82%
2022-07-14 0 67.05 67.05 67.10 66.15 68.50 12,954,546 868,309,446 67.027 60.00 60.00 60.04 59.19 61.29 14,477,481 59.977 -1.54%
2022-07-13 0 68.10 68.10 68.15 67.05 69.00 8,123,442 552,622,941 68.028 60.94 60.94 60.98 60.00 61.74 9,078,433 60.872 -0.37%
2022-07-12 0 68.35 68.30 68.35 66.55 70.00 12,680,176 868,332,120 68.480 61.16 61.12 61.16 59.55 62.64 14,170,856 61.276 -0.51%
2022-07-11 0 68.70 68.65 68.70 67.60 72.80 16,415,484 1,140,354,498 69.468 61.47 61.43 61.47 60.49 65.14 18,345,287 62.161 -4.45%
2022-07-08 0 71.90 71.85 71.90 70.75 73.25 22,058,500 1,582,430,082 71.738 64.34 64.29 64.34 63.31 65.54 24,651,695 64.192 -2.31%
2022-07-07 0 73.60 73.50 73.60 69.05 74.35 20,869,187 1,502,403,724 71.992 65.86 65.77 65.86 61.79 66.53 23,322,567 64.418 3.81%
2022-07-06 0 70.90 70.85 70.90 69.35 73.20 21,518,097 1,524,423,182 70.844 63.44 63.40 63.44 62.05 65.50 24,047,762 63.391 -1.66%
2022-07-05 0 72.10 72.05 72.10 71.40 73.95 10,763,777 777,003,820 72.187 64.52 64.47 64.52 63.89 66.17 12,029,166 64.593 0.56%
2022-07-04 0 71.70 71.65 71.70 69.75 73.40 16,582,950 1,192,031,176 71.883 64.16 64.11 64.16 62.41 65.68 18,532,440 64.321 -1.38%
2022-06-30 0 72.70 72.65 72.70 70.40 74.20 23,797,334 1,732,626,056 72.808 65.05 65.01 65.05 62.99 66.39 26,594,946 65.149 2.97%
2022-06-29 0 70.60 70.60 70.65 70.05 72.75 19,512,565 1,379,299,007 70.688 63.17 63.17 63.22 62.68 65.10 21,806,460 63.252 -2.96%
2022-06-28 0 72.75 72.65 72.75 69.60 73.75 20,964,619 1,509,600,761 72.007 65.10 65.01 65.10 62.28 65.99 23,429,218 64.432 2.61%
2022-06-27 0 70.90 70.85 70.90 68.80 74.80 31,313,048 2,256,885,118 72.075 63.44 63.40 63.44 61.56 66.93 34,994,207 64.493 4.73%
2022-06-24 0 67.70 67.65 67.70 65.65 68.10 16,586,953 1,118,608,079 67.439 60.58 60.53 60.58 58.74 60.94 18,536,914 60.345 4.88%
2022-06-23 0 64.55 64.50 64.55 64.10 66.20 8,256,528 538,107,432 65.174 57.76 57.72 57.76 57.36 59.24 9,227,165 58.318 1.18%
2022-06-22 0 63.80 63.80 63.85 63.80 68.00 13,113,409 852,546,832 65.013 57.09 57.09 57.13 57.09 60.85 14,655,020 58.174 -4.20%
2022-06-21 0 66.60 66.55 66.60 63.20 68.20 17,350,741 1,146,719,261 66.091 59.59 59.55 59.59 56.55 61.03 19,390,492 59.138 3.34%
2022-06-20 0 64.45 64.40 64.45 62.20 65.20 11,040,822 706,215,172 63.964 57.67 57.63 57.67 55.66 58.34 12,338,780 57.235 2.22%
2022-06-17 0 63.05 63.05 63.45 62.20 64.30 14,697,130 929,475,683 63.242 56.42 56.42 56.78 55.66 57.54 16,424,923 56.589 0.94%
2022-06-16 0 63.00 62.95 63.00 62.75 67.80 12,261,439 784,184,854 63.955 55.89 55.85 55.89 55.67 60.15 13,820,144 56.742 -2.78%
2022-06-15 0 64.80 64.80 64.85 62.80 66.65 13,665,295 893,036,182 65.351 57.49 57.49 57.54 55.72 59.13 15,402,462 57.980 2.05%
2022-06-14 0 63.50 63.45 63.50 61.75 65.15 15,245,949 973,548,926 63.856 56.34 56.29 56.34 54.79 57.80 17,184,053 56.654 0.24%
2022-06-13 0 63.35 63.30 63.35 60.50 64.25 15,830,791 1,001,539,894 63.265 56.21 56.16 56.21 53.68 57.00 17,843,242 56.130 -3.06%
2022-06-10 0 65.35 65.35 65.50 61.30 66.65 14,576,473 950,344,794 65.197 57.98 57.98 58.11 54.39 59.13 16,429,471 57.844 3.40%
2022-06-09 0 63.20 63.15 63.20 62.70 67.00 25,175,692 1,622,315,550 64.440 56.07 56.03 56.07 55.63 59.44 28,376,090 57.172 -4.31%
2022-06-08 0 66.05 66.00 66.05 63.90 67.00 26,641,428 1,749,767,088 65.678 58.60 58.56 58.60 56.69 59.44 30,028,154 58.271 4.18%
2022-06-07 0 63.40 63.35 63.40 63.10 64.90 19,096,209 1,219,846,044 63.879 56.25 56.21 56.25 55.98 57.58 21,523,768 56.674 0.08%
2022-06-06 0 63.35 63.30 63.35 61.50 63.50 27,098,427 1,696,102,563 62.590 56.21 56.16 56.21 54.56 56.34 30,543,248 55.531 5.58%
2022-06-02 0 60.00 59.95 60.00 58.15 61.00 18,130,489 1,077,097,310 59.408 53.23 53.19 53.23 51.59 54.12 20,435,283 52.708 -2.04%
2022-06-01 0 61.25 61.20 61.25 59.80 61.55 18,168,889 1,104,096,623 60.769 54.34 54.30 54.34 53.06 54.61 20,478,565 53.915 0.08%
2022-05-31 0 61.20 61.10 61.20 58.45 61.90 48,315,587 2,936,245,747 60.772 54.30 54.21 54.30 51.86 54.92 54,457,588 53.918 4.70%
2022-05-30 0 58.45 58.40 58.45 53.75 59.25 42,574,300 2,444,246,359 57.411 51.86 51.81 51.86 47.69 52.57 47,986,454 50.936 11.02%
2022-05-27 0 52.65 52.60 52.65 51.55 54.80 27,202,693 1,443,587,979 53.068 46.71 46.67 46.71 45.74 48.62 30,660,769 47.083 3.74%
2022-05-26 0 50.75 50.75 50.80 48.70 51.50 31,316,411 1,572,593,193 50.216 45.03 45.03 45.07 43.21 45.69 35,297,433 44.553 0.20%
2022-05-25 0 50.65 50.60 50.65 50.30 52.20 34,993,072 1,787,079,919 51.070 44.94 44.89 44.94 44.63 46.31 39,441,481 45.310 -3.06%
2022-05-24 0 52.25 52.20 52.25 51.65 55.85 26,865,707 1,432,233,235 53.311 46.36 46.31 46.36 45.82 49.55 30,280,944 47.298 -3.51%
2022-05-23 0 54.15 54.10 54.15 54.05 59.45 30,682,131 1,686,695,289 54.973 48.04 48.00 48.04 47.95 52.74 34,582,522 48.773 -9.14%
2022-05-20 0 59.60 59.60 59.65 58.25 60.60 13,096,542 777,311,581 59.352 52.88 52.88 52.92 51.68 53.77 14,761,408 52.658 1.62%
2022-05-19 0 58.65 58.60 58.65 57.75 59.30 14,218,452 832,519,345 58.552 52.04 51.99 52.04 51.24 52.61 16,025,938 51.948 -3.38%
2022-05-18 0 60.70 60.65 60.70 58.30 60.80 14,520,366 870,457,041 59.947 53.85 53.81 53.85 51.72 53.94 16,366,232 53.186 2.27%
2022-05-17 0 59.35 59.30 59.35 57.10 59.50 12,372,167 729,741,099 58.983 52.66 52.61 52.66 50.66 52.79 13,944,948 52.330 3.67%
2022-05-16 0 57.25 57.20 57.25 56.50 58.10 7,094,719 405,779,052 57.195 50.79 50.75 50.79 50.13 51.55 7,996,618 50.744 0.35%
2022-05-13 0 57.05 57.05 57.10 55.00 57.75 20,428,757 1,149,912,422 56.289 50.62 50.62 50.66 48.80 51.24 23,025,713 49.940 1.33%
2022-05-12 0 56.30 56.30 56.35 54.55 57.25 13,305,699 748,887,669 56.283 49.95 49.95 49.99 48.40 50.79 14,997,153 49.935 -2.00%
2022-05-11 0 57.45 57.40 57.45 54.70 59.65 19,668,202 1,139,430,268 57.933 50.97 50.93 50.97 48.53 52.92 22,168,474 51.399 4.45%
2022-05-10 0 55.00 55.00 55.05 51.80 56.00 26,020,650 1,418,479,422 54.514 48.80 48.80 48.84 45.96 49.68 29,328,461 48.365 0.00%
2022-05-06 0 55.00 55.00 55.05 54.60 57.40 32,261,316 1,793,551,139 55.595 48.80 48.80 48.84 48.44 50.93 36,362,457 49.324 -7.33%
2022-05-05 0 59.35 59.30 59.35 57.40 60.40 14,438,273 853,382,615 59.106 52.66 52.61 52.66 50.93 53.59 16,273,703 52.439 -0.08%
2022-05-04 0 59.40 59.35 59.40 58.15 61.75 7,730,975 458,734,831 59.337 52.70 52.66 52.70 51.59 54.79 8,713,756 52.645 -3.88%
2022-05-03 0 61.80 61.75 61.80 60.85 62.70 7,565,131 467,278,337 61.767 54.83 54.79 54.83 53.99 55.63 8,526,830 54.801 -1.20%
2022-04-29 0 62.55 62.50 62.55 59.35 62.80 17,771,959 1,091,836,899 61.436 55.50 55.45 55.50 52.66 55.72 20,031,176 54.507 4.34%
2022-04-28 0 59.95 59.85 59.95 58.40 61.05 14,703,133 871,794,947 59.293 53.19 53.10 53.19 51.81 54.16 16,572,233 52.606 -1.32%
2022-04-27 0 60.75 60.70 60.75 56.75 62.40 19,204,130 1,165,470,874 60.689 53.90 53.85 53.90 50.35 55.36 21,645,408 53.844 2.88%
2022-04-26 0 59.05 59.00 59.05 57.50 60.60 21,164,747 1,259,649,275 59.516 52.39 52.35 52.39 51.01 53.77 23,855,264 52.804 2.70%
2022-04-25 0 57.50 57.45 57.50 57.35 60.20 18,787,578 1,101,759,019 58.643 51.01 50.97 51.01 50.88 53.41 21,175,903 52.029 -7.26%
2022-04-22 0 62.00 62.00 62.10 58.90 63.05 13,610,370 838,654,798 61.619 55.01 55.01 55.10 52.26 55.94 15,340,555 54.669 1.89%
2022-04-21 0 60.85 60.85 60.90 59.50 62.55 18,312,422 1,118,711,174 61.090 53.99 53.99 54.03 52.79 55.50 20,640,344 54.200 -1.70%
2022-04-20 0 61.90 61.90 61.95 59.55 63.50 16,858,198 1,040,792,894 61.738 54.92 54.92 54.96 52.83 56.34 19,001,255 54.775 4.38%
2022-04-19 0 59.30 59.25 59.30 58.70 62.70 20,166,776 1,204,841,184 59.744 52.61 52.57 52.61 52.08 55.63 22,730,428 53.006 -7.27%
2022-04-14 0 63.95 63.95 64.00 60.20 64.50 19,917,496 1,253,073,185 62.913 56.74 56.74 56.78 53.41 57.23 22,449,459 55.818 5.70%
2022-04-13 0 60.50 60.45 60.50 59.85 62.05 14,519,630 880,648,163 60.652 53.68 53.63 53.68 53.10 55.05 16,365,402 53.812 -1.63%
2022-04-12 0 61.50 61.45 61.50 56.85 63.35 25,249,425 1,520,708,305 60.227 54.56 54.52 54.56 50.44 56.21 28,459,196 53.435 7.89%
2022-04-11 0 57.00 56.95 57.00 55.75 60.35 29,979,021 1,722,051,657 57.442 50.57 50.53 50.57 49.46 53.54 33,790,031 50.963 -5.71%
2022-04-08 0 60.45 60.45 60.50 59.10 62.90 27,038,421 1,633,263,453 60.405 53.63 53.63 53.68 52.43 55.81 30,475,614 53.592 -4.95%
2022-04-07 0 63.60 63.60 63.65 62.90 65.65 13,376,052 857,212,841 64.086 56.43 56.43 56.47 55.81 58.25 15,076,450 56.858 0.71%
2022-04-06 0 63.15 63.15 63.20 62.45 66.30 17,842,143 1,132,514,271 63.474 56.03 56.03 56.07 55.41 58.82 20,110,282 56.315 -5.96%
2022-04-04 0 67.15 67.15 67.20 65.50 68.00 14,728,162 978,590,004 66.444 59.58 59.58 59.62 58.11 60.33 16,600,444 58.950 0.67%
2022-04-01 0 66.70 66.60 66.70 64.65 67.40 9,545,095 632,015,412 66.214 59.18 59.09 59.18 57.36 59.80 10,758,492 58.746 -1.33%
2022-03-31 0 67.60 67.50 67.60 64.80 69.40 13,280,846 888,854,116 66.928 59.98 59.89 59.98 57.49 61.57 14,969,141 59.379 -0.37%
2022-03-30 0 67.85 67.80 67.85 65.20 68.15 17,231,305 1,152,042,538 66.858 60.20 60.15 60.20 57.85 60.46 19,421,793 59.317 3.91%
2022-03-29 0 65.30 65.30 65.35 64.15 67.00 16,669,441 1,087,423,855 65.235 57.94 57.94 57.98 56.91 59.44 18,788,503 57.877 1.32%
2022-03-28 0 64.45 64.40 64.45 61.40 65.25 21,441,021 1,369,478,570 63.872 57.18 57.14 57.18 54.48 57.89 24,166,658 56.668 -1.30%
2022-03-25 0 65.30 65.30 65.35 64.30 68.70 21,405,205 1,422,945,289 66.477 57.94 57.94 57.98 57.05 60.95 24,126,289 58.979 -5.64%
2022-03-24 0 69.20 69.05 69.20 66.40 70.35 22,118,845 1,526,930,970 69.033 61.40 61.26 61.40 58.91 62.42 24,930,649 61.247 2.75%
2022-03-23 0 67.35 67.35 67.40 64.95 69.20 29,260,193 1,980,255,463 67.678 59.75 59.75 59.80 57.62 61.40 32,979,823 60.044 -0.44%
2022-03-22 0 67.65 67.60 67.65 62.60 68.50 38,028,970 2,530,515,970 66.542 60.02 59.98 60.02 55.54 60.77 42,863,310 59.037 8.85%
2022-03-21 0 62.15 62.10 62.15 60.60 64.80 27,606,436 1,720,015,723 62.305 55.14 55.10 55.14 53.77 57.49 31,115,837 55.278 2.56%
2022-03-18 0 60.60 60.55 60.60 59.05 65.00 64,590,282 3,976,742,480 61.569 53.77 53.72 53.77 52.39 57.67 72,801,164 54.625 -5.24%
2022-03-17 0 63.95 63.90 63.95 58.55 65.25 56,370,097 3,489,578,112 61.905 56.74 56.69 56.74 51.95 57.89 63,536,008 54.923 10.45%
2022-03-16 0 57.90 57.90 58.00 49.30 58.50 82,190,712 4,456,676,850 54.224 51.37 51.37 51.46 43.74 51.90 92,639,005 48.108 13.64%
2022-03-15 0 50.95 50.90 50.95 48.60 54.75 72,866,871 3,745,366,286 51.400 45.20 45.16 45.20 43.12 48.58 82,129,894 45.603 -2.49%
2022-03-14 0 52.25 52.20 52.25 51.40 55.80 45,885,514 2,455,592,696 53.516 46.36 46.31 46.36 45.60 49.51 51,718,598 47.480 -11.21%
2022-03-11 0 58.85 58.85 59.00 55.50 60.30 49,748,611 2,884,721,240 57.986 52.21 52.21 52.35 49.24 53.50 56,072,782 51.446 -3.21%
2022-03-10 0 60.80 60.80 60.85 60.10 63.25 48,659,159 3,004,931,872 61.755 53.94 53.94 53.99 53.32 56.12 54,844,836 54.790 -1.14%
2022-03-09 0 61.50 61.45 61.50 59.60 67.00 63,347,327 3,911,328,560 61.744 54.56 54.52 54.56 52.88 59.44 71,400,201 54.780 -9.36%
2022-03-08 0 67.85 67.80 67.85 67.55 72.20 12,868,177 891,030,299 69.243 60.20 60.15 60.20 59.93 64.06 14,504,013 61.433 -5.24%
2022-03-07 0 71.60 71.60 71.70 69.05 72.75 15,310,362 1,091,083,479 71.264 63.52 63.52 63.61 61.26 64.54 17,256,654 63.227 -2.72%
2022-03-04 0 73.60 73.50 73.60 72.35 75.80 10,815,201 800,768,476 74.041 65.30 65.21 65.30 64.19 67.25 12,190,057 65.690 -2.00%
2022-03-03 0 75.10 75.05 75.10 73.80 76.20 6,777,605 508,161,829 74.977 66.63 66.59 66.63 65.48 67.61 7,639,191 66.520 -0.40%
2022-03-02 0 75.40 75.40 75.45 75.30 76.95 5,841,925 443,480,538 75.913 66.90 66.90 66.94 66.81 68.27 6,584,565 67.352 -1.18%
2022-03-01 0 76.30 76.30 76.35 75.55 78.45 10,239,048 785,820,021 76.747 67.69 67.69 67.74 67.03 69.60 11,540,662 68.091 -1.74%
2022-02-28 0 77.65 77.55 77.65 75.70 78.30 16,803,443 1,299,220,083 77.319 68.89 68.80 68.89 67.16 69.47 18,939,540 68.598 0.91%
2022-02-25 0 76.95 76.95 77.00 76.50 78.30 8,277,654 639,402,931 77.245 68.27 68.27 68.32 67.87 69.47 9,329,931 68.532 3.22%
2022-02-24 0 74.55 74.50 74.55 73.55 77.40 14,991,482 1,122,267,503 74.860 66.14 66.10 66.14 65.25 68.67 16,897,237 66.417 -3.93%
2022-02-23 0 77.60 77.60 77.65 76.40 78.20 6,304,470 488,889,735 77.547 68.85 68.85 68.89 67.78 69.38 7,105,910 68.800 1.04%
2022-02-22 0 76.80 76.80 76.85 75.95 79.00 8,443,497 649,677,968 76.944 68.14 68.14 68.18 67.38 70.09 9,516,856 68.266 -4.00%
2022-02-21 0 80.00 79.95 80.00 76.20 80.50 12,048,597 955,587,261 79.311 70.98 70.93 70.98 67.61 71.42 13,580,245 70.366 1.78%
2022-02-18 0 78.60 78.60 78.65 78.60 81.55 8,684,939 691,885,380 79.665 69.74 69.74 69.78 69.74 72.35 9,788,991 70.680 -3.74%
2022-02-17 0 81.65 81.65 81.70 79.60 82.10 9,139,405 739,809,374 80.947 72.44 72.44 72.49 70.62 72.84 10,301,230 71.818 1.55%
2022-02-16 0 80.40 80.35 80.40 79.25 82.10 12,112,427 974,330,984 80.441 71.33 71.29 71.33 70.31 72.84 13,652,190 71.368 0.50%
2022-02-15 0 80.00 80.00 80.10 79.75 83.35 6,607,941 530,826,090 80.332 70.98 70.98 71.07 70.76 73.95 7,447,959 71.271 -2.62%
2022-02-14 0 82.15 82.15 82.20 80.60 83.15 7,469,417 614,241,059 82.234 72.88 72.88 72.93 71.51 73.77 8,418,948 72.959 -0.67%
2022-02-11 0 82.70 82.65 82.70 81.80 83.70 10,666,630 883,085,083 82.790 73.37 73.33 73.37 72.57 74.26 12,022,599 73.452 0.30%
2022-02-10 0 82.45 82.45 82.50 80.55 83.65 6,819,150 559,567,297 82.058 73.15 73.15 73.20 71.47 74.22 7,686,018 72.803 0.24%
2022-02-09 0 82.25 82.20 82.25 79.50 83.30 14,339,886 1,177,792,446 82.134 72.97 72.93 72.97 70.53 73.91 16,162,809 72.871 3.92%
2022-02-08 0 79.15 79.15 79.20 78.00 81.50 9,342,910 741,519,606 79.367 70.22 70.22 70.27 69.20 72.31 10,530,605 70.416 -1.68%
2022-02-07 0 80.50 80.50 80.55 79.90 83.75 10,972,503 896,386,357 81.694 71.42 71.42 71.47 70.89 74.30 12,367,356 72.480 -0.74%
2022-02-04 0 81.10 81.05 81.10 77.30 81.55 13,339,379 1,067,075,372 79.994 71.95 71.91 71.95 68.58 72.35 15,035,115 70.972 7.63%
2022-01-31 0 75.35 75.30 75.35 73.60 75.50 4,981,302 373,408,650 74.962 66.85 66.81 66.85 65.30 66.98 5,614,538 66.507 3.22%
2022-01-28 0 73.00 72.95 73.00 72.10 74.25 7,421,384 542,997,952 73.167 64.77 64.72 64.77 63.97 65.88 8,364,809 64.915 0.27%
2022-01-27 0 72.80 72.75 72.80 72.30 76.05 10,964,045 808,020,586 73.697 64.59 64.54 64.59 64.15 67.47 12,357,822 65.385 -5.02%
2022-01-26 0 76.65 76.60 76.65 76.00 80.80 13,136,594 1,019,707,252 77.623 68.01 67.96 68.01 67.43 71.69 14,806,551 68.869 -3.77%
2022-01-25 0 79.65 79.60 79.65 77.00 81.10 11,121,835 882,526,473 79.351 70.67 70.62 70.67 68.32 71.95 12,535,671 70.401 0.25%
2022-01-24 0 79.45 79.30 79.45 79.20 81.85 9,032,509 723,179,569 80.064 70.49 70.36 70.49 70.27 72.62 10,180,745 71.034 -2.58%
2022-01-21 0 81.55 81.45 81.55 79.55 82.30 18,487,796 1,496,105,371 80.924 72.35 72.26 72.35 70.58 73.02 20,838,012 71.797 2.13%
2022-01-20 0 79.85 79.80 79.85 75.50 80.20 16,203,374 1,272,982,359 78.563 70.84 70.80 70.84 66.98 71.15 18,263,188 69.702 6.32%
2022-01-19 0 75.10 75.05 75.10 74.85 78.80 9,859,086 747,436,843 75.812 66.63 66.59 66.63 66.41 69.91 11,112,398 67.262 -1.05%
2022-01-18 0 75.90 75.85 75.90 74.35 76.80 9,783,211 743,394,766 75.987 67.34 67.30 67.34 65.96 68.14 11,026,878 67.417 1.67%
2022-01-17 0 74.65 74.60 74.70 74.15 76.75 12,365,316 929,087,518 75.137 66.23 66.19 66.27 65.79 68.09 13,937,227 66.662 -2.86%
2022-01-14 0 76.85 76.80 76.85 75.55 79.25 10,105,124 779,999,718 77.189 68.18 68.14 68.18 67.03 70.31 11,389,713 68.483 -3.33%
2022-01-13 0 79.50 79.30 79.50 78.15 80.35 9,985,050 790,455,296 79.164 70.53 70.36 70.53 69.34 71.29 11,254,375 70.235 0.82%
2022-01-12 0 78.85 78.80 78.85 76.65 79.00 10,927,963 852,939,466 78.051 69.96 69.91 69.96 68.01 70.09 12,317,154 69.248 3.61%
2022-01-11 0 76.10 76.10 76.20 75.00 77.45 12,252,912 934,586,907 76.275 67.52 67.52 67.61 66.54 68.71 13,810,533 67.672 -0.91%
2022-01-10 0 76.80 76.75 76.80 72.80 76.80 17,239,669 1,294,737,069 75.102 68.14 68.09 68.14 64.59 68.14 19,431,220 66.632 1.19%
2022-01-07 0 75.90 75.85 75.90 75.15 78.35 15,683,657 1,195,081,600 76.199 67.34 67.30 67.34 66.67 69.51 17,677,404 67.605 -3.13%
2022-01-06 0 78.35 78.20 78.35 76.85 80.85 11,770,837 922,184,227 78.345 69.51 69.38 69.51 68.18 71.73 13,267,176 69.509 -1.26%
2022-01-05 0 79.35 79.25 79.35 76.40 80.30 12,583,247 987,210,479 78.454 70.40 70.31 70.40 67.78 71.24 14,182,862 69.606 0.38%
2022-01-04 0 79.05 79.00 79.05 78.10 86.80 26,477,040 2,114,614,801 79.866 70.13 70.09 70.13 69.29 77.01 29,842,869 70.858 -7.54%
2022-01-03 0 85.50 85.40 85.50 84.75 88.80 4,599,502 394,316,028 85.730 75.86 75.77 75.86 75.19 78.78 5,184,202 76.061 0.18%
2021-12-31 0 85.35 85.20 85.35 84.15 87.90 8,188,752 706,041,363 86.221 75.72 75.59 75.72 74.66 77.99 9,229,727 76.496 1.43%
2021-12-30 0 84.15 84.10 84.15 81.65 84.20 5,189,167 433,818,550 83.601 74.66 74.61 74.66 72.44 74.70 5,848,827 74.172 1.94%
2021-12-29 0 82.55 82.50 82.55 81.40 83.60 3,639,440 299,574,958 82.314 73.24 73.20 73.24 72.22 74.17 4,102,095 73.030 0.12%
2021-12-28 0 82.45 82.35 82.45 81.55 83.60 5,992,151 493,179,090 82.304 73.15 73.06 73.15 72.35 74.17 6,753,889 73.022 1.10%
2021-12-24 0 81.55 81.55 81.65 81.35 84.40 2,931,066 239,757,862 81.799 72.35 72.35 72.44 72.17 74.88 3,303,671 72.573 -1.57%
2021-12-23 0 82.85 82.85 82.90 82.70 85.85 7,157,949 597,316,012 83.448 73.51 73.51 73.55 73.37 76.17 8,067,886 74.036 -3.44%
2021-12-22 0 85.80 85.75 85.80 83.25 86.00 13,059,012 1,111,299,565 85.098 76.12 76.08 76.12 73.86 76.30 14,719,107 75.500 5.08%
2021-12-21 0 81.65 81.65 81.70 78.70 82.50 15,019,590 1,215,186,563 80.907 72.44 72.44 72.49 69.82 73.20 16,928,919 71.782 2.13%
2021-12-20 0 79.95 79.90 79.95 79.00 84.50 19,203,253 1,556,322,465 81.045 70.93 70.89 70.93 70.09 74.97 21,644,420 71.904 -4.82%
2021-12-17 0 84.00 84.00 84.05 84.00 89.40 30,782,333 2,607,627,972 84.712 74.53 74.53 74.57 74.53 79.32 34,695,462 75.158 -5.67%
2021-12-16 0 89.05 89.00 89.05 86.70 90.25 6,549,655 578,790,229 88.370 79.01 78.96 79.01 76.92 80.07 7,382,264 78.403 -0.22%
2021-12-15 0 89.25 89.25 89.35 88.25 92.10 6,842,297 616,187,724 90.056 79.18 79.18 79.27 78.30 81.71 7,712,107 79.899 -3.09%
2021-12-14 0 92.10 91.95 92.10 89.15 92.95 8,493,591 778,251,388 91.628 81.71 81.58 81.71 79.10 82.47 9,573,318 81.294 1.21%
2021-12-13 0 91.00 91.00 91.10 90.30 95.95 8,815,187 817,356,615 92.721 80.74 80.74 80.83 80.12 85.13 9,935,796 82.264 -2.93%
2021-12-10 0 93.75 93.75 93.80 92.00 96.00 7,262,062 684,306,512 94.230 83.18 83.18 83.22 81.62 85.17 8,185,234 83.603 -0.48%
2021-12-09 0 94.20 94.00 94.20 91.05 94.70 10,582,375 989,033,743 93.461 83.58 83.40 83.58 80.78 84.02 11,927,634 82.920 2.22%
2021-12-08 0 92.15 92.10 92.15 89.45 92.40 13,719,997 1,250,836,622 91.169 81.76 81.71 81.76 79.36 81.98 15,464,118 80.886 5.37%
2021-12-07 0 87.45 87.40 87.45 84.55 87.50 11,524,417 994,580,493 86.302 77.59 77.54 77.59 75.01 77.63 12,989,430 76.568 3.55%
2021-12-06 0 84.45 84.40 84.45 83.60 89.90 12,095,473 1,036,494,212 85.693 74.93 74.88 74.93 74.17 79.76 13,633,080 76.028 -3.43%
2021-12-03 0 87.45 87.45 87.50 86.60 89.90 11,838,076 1,041,817,397 88.006 77.59 77.59 77.63 76.83 79.76 13,342,962 78.080 -1.91%
2021-12-02 0 89.15 89.05 89.15 87.70 89.65 7,833,595 697,336,650 89.019 79.10 79.01 79.10 77.81 79.54 8,829,422 78.979 1.08%
2021-12-01 0 88.20 88.15 88.20 87.95 90.35 10,363,349 921,332,606 88.903 78.25 78.21 78.25 78.03 80.16 11,680,764 78.876 -0.45%
2021-11-30 0 88.60 88.45 88.60 86.00 88.75 15,175,541 1,334,884,237 87.963 78.61 78.47 78.61 76.30 78.74 17,104,695 78.042 2.90%
2021-11-29 0 86.10 86.10 86.30 85.85 89.85 6,775,343 590,597,212 87.169 76.39 76.39 76.57 76.17 79.72 7,636,642 77.337 -0.23%
2021-11-26 0 86.30 86.15 86.30 85.35 87.45 7,830,317 675,195,181 86.228 76.57 76.43 76.57 75.72 77.59 8,825,727 76.503 -0.46%
2021-11-25 0 86.70 86.65 86.70 85.10 88.20 11,062,789 958,209,887 86.616 76.92 76.88 76.92 75.50 78.25 12,469,119 76.847 -2.09%
2021-11-24 0 88.55 88.55 88.65 88.10 89.50 5,681,297 503,706,410 88.661 78.56 78.56 78.65 78.16 79.41 6,403,518 78.661 0.40%
2021-11-23 0 88.20 88.15 88.20 88.00 91.80 13,410,019 1,190,890,541 88.806 78.25 78.21 78.25 78.07 81.45 15,114,735 78.790 -5.42%
2021-11-22 0 93.25 93.25 93.30 92.10 96.50 7,459,232 701,003,660 93.978 82.73 82.73 82.78 81.71 85.62 8,407,469 83.379 -0.85%
2021-11-19 0 94.05 93.70 94.05 91.20 94.20 6,447,053 598,868,007 92.890 83.44 83.13 83.44 80.91 83.58 7,266,619 82.414 1.18%
2021-11-18 0 92.95 92.95 93.00 92.15 95.60 7,002,221 652,246,833 93.149 82.47 82.47 82.51 81.76 84.82 7,892,361 82.643 -2.26%
2021-11-17 0 95.10 94.95 95.10 94.50 96.90 6,210,603 591,527,612 95.245 84.37 84.24 84.37 83.84 85.97 7,000,111 84.503 -0.58%
2021-11-16 0 95.65 95.60 95.65 94.50 97.35 8,451,977 809,202,047 95.741 84.86 84.82 84.86 83.84 86.37 9,526,414 84.943 -0.26%
2021-11-15 0 95.90 95.85 95.90 95.00 98.00 6,909,987 664,721,054 96.197 85.08 85.04 85.08 84.29 86.95 7,788,402 85.348 -0.21%
2021-11-12 0 96.10 95.95 96.10 94.70 96.50 7,735,156 740,954,716 95.791 85.26 85.13 85.26 84.02 85.62 8,718,469 84.987 1.48%
2021-11-11 0 94.70 94.50 94.70 92.15 94.90 7,681,226 721,105,081 93.879 84.02 83.84 84.02 81.76 84.20 8,657,683 83.291 0.42%
2021-11-10 0 94.30 94.20 94.30 90.50 94.80 9,526,559 885,128,763 92.912 83.66 83.58 83.66 80.29 84.11 10,737,600 82.433 1.67%
2021-11-09 0 92.75 92.55 92.75 91.35 93.85 7,562,938 700,353,643 92.603 82.29 82.11 82.29 81.05 83.27 8,524,358 82.159 2.26%
2021-11-08 0 90.70 90.60 90.70 89.70 94.50 10,701,345 975,745,375 91.180 80.47 80.38 80.47 79.58 83.84 12,061,727 80.896 -2.47%
2021-11-05 0 93.00 92.95 93.00 91.05 95.55 21,035,238 1,958,619,298 93.111 82.51 82.47 82.51 80.78 84.77 23,709,291 82.610 2.48%
2021-11-04 0 90.75 90.70 90.75 87.35 91.45 18,717,464 1,679,462,368 89.727 80.51 80.47 80.51 77.50 81.14 21,096,876 79.607 3.95%
2021-11-03 0 87.30 87.25 87.30 82.30 88.25 18,506,994 1,601,337,633 86.526 77.45 77.41 77.45 73.02 78.30 20,859,650 76.767 6.66%
2021-11-02 0 81.85 81.65 81.85 81.15 87.50 17,583,338 1,463,838,473 83.252 72.62 72.44 72.62 72.00 77.63 19,818,577 73.862 -2.85%
2021-11-01 0 84.25 84.20 84.25 82.50 87.15 18,857,875 1,590,038,732 84.317 74.75 74.70 74.75 73.20 77.32 21,255,136 74.807 -2.60%
2021-10-29 0 86.50 86.40 86.50 84.20 88.40 16,937,642 1,465,657,759 86.533 76.74 76.66 76.74 74.70 78.43 19,090,798 76.773 -1.03%
2021-10-28 0 87.40 87.35 87.40 87.05 89.95 158,524,286 13,906,606,109 87.725 77.54 77.50 77.54 77.23 79.80 178,676,298 77.831 -8.19%
2021-10-27 0 95.20 95.15 95.20 93.05 96.90 11,457,652 1,088,734,634 95.023 84.46 84.42 84.46 82.56 85.97 12,914,178 84.305 -0.31%
2021-10-26 0 95.50 95.40 95.50 92.05 98.00 22,958,003 2,174,385,486 94.711 84.73 84.64 84.73 81.67 86.95 25,876,483 84.029 4.31%
2021-10-25 0 91.55 91.50 91.55 89.30 91.85 8,074,676 733,089,103 90.789 81.22 81.18 81.22 79.23 81.49 9,101,149 80.549 -1.51%
2021-10-22 0 92.95 92.70 92.95 90.50 94.15 11,254,737 1,044,045,818 92.765 82.47 82.24 82.47 80.29 83.53 12,685,468 82.303 3.39%
2021-10-21 0 89.90 89.85 89.90 88.55 91.30 7,883,684 708,274,071 89.841 79.76 79.72 79.76 78.56 81.00 8,885,878 79.708 -0.88%
2021-10-20 0 90.70 90.65 90.70 89.25 92.75 13,877,510 1,262,637,989 90.985 80.47 80.43 80.47 79.18 82.29 15,641,655 80.723 0.67%
2021-10-19 0 90.10 90.10 90.15 84.75 90.10 15,707,163 1,389,417,654 88.458 79.94 79.94 79.98 75.19 79.94 17,703,898 78.481 2.91%
2021-10-18 0 87.55 87.55 87.60 85.15 87.70 17,043,407 1,472,748,311 86.412 77.68 77.68 77.72 75.55 77.81 19,210,008 76.666 2.82%
2021-10-15 0 85.15 85.10 85.15 80.30 85.15 22,975,718 1,908,899,820 83.083 75.55 75.50 75.55 71.24 75.55 25,896,450 73.713 4.74%
2021-10-12 0 81.30 81.30 81.35 78.65 82.60 15,705,047 1,270,725,260 80.912 72.13 72.13 72.17 69.78 73.28 17,701,513 71.786 2.46%
2021-10-11 0 79.35 79.35 79.55 78.00 83.15 23,490,885 1,882,432,203 80.135 70.40 70.40 70.58 69.20 73.77 26,477,106 71.097 -1.98%
2021-10-08 0 80.95 80.85 80.95 76.85 86.80 28,844,221 2,305,585,270 79.932 71.82 71.73 71.82 68.18 77.01 32,510,972 70.917 -5.82%
2021-10-07 0 85.95 85.90 85.95 84.55 86.20 7,984,959 681,675,075 85.370 76.26 76.21 76.26 75.01 76.48 9,000,027 75.741 2.08%
2021-10-06 0 84.20 84.20 84.30 83.10 91.05 14,909,110 1,267,743,701 85.032 74.70 74.70 74.79 73.73 80.78 16,804,394 75.441 -7.12%
2021-10-05 0 90.65 90.65 90.70 86.25 91.35 9,974,971 897,767,592 90.002 80.43 80.43 80.47 76.52 81.05 11,243,015 79.851 3.48%
2021-10-04 0 87.60 87.45 87.60 86.25 92.60 11,163,857 981,591,902 87.926 77.72 77.59 77.72 76.52 82.16 12,583,035 78.009 -2.83%
2021-09-30 0 90.15 90.05 90.15 86.90 90.85 11,273,561 1,008,920,941 89.494 79.98 79.89 79.98 77.10 80.60 12,706,685 79.401 2.50%
2021-09-29 0 87.95 87.90 87.95 84.35 88.80 17,048,697 1,468,693,974 86.147 78.03 77.99 78.03 74.84 78.78 19,215,971 76.431 1.44%
2021-09-28 0 86.70 86.60 86.70 82.95 88.45 18,339,712 1,587,484,256 86.560 76.92 76.83 76.92 73.59 78.47 20,671,103 76.797 -1.48%
2021-09-27 0 88.00 88.00 88.05 83.60 89.70 25,113,265 2,206,341,141 87.856 78.07 78.07 78.12 74.17 79.58 28,305,727 77.947 -0.79%
2021-09-24 0 88.70 88.70 88.75 86.75 93.20 29,653,343 2,664,614,105 89.859 78.70 78.70 78.74 76.97 82.69 33,422,952 79.724 -5.44%
2021-09-23 0 93.80 93.75 93.80 90.60 99.00 22,705,057 2,144,911,307 94.468 83.22 83.18 83.22 80.38 87.83 25,591,382 83.814 -2.85%
2021-09-21 0 96.55 96.55 96.65 94.05 97.70 11,870,951 1,140,710,100 96.093 85.66 85.66 85.75 83.44 86.68 13,380,017 85.255 0.21%
2021-09-20 0 96.35 96.30 96.35 95.10 104.0 15,270,635 1,492,272,953 97.722 85.48 85.44 85.48 84.37 92.27 17,211,877 86.700 -8.15%
2021-09-17 0 104.9 104.5 104.9 100.2 105.0 16,913,191 1,753,095,765 103.65 93.07 92.71 93.07 88.90 93.16 19,063,239 91.962 5.48%
2021-09-16 0 99.45 99.45 99.60 98.75 103.0 10,630,006 1,066,168,060 100.30 88.23 88.23 88.37 87.61 91.38 11,981,320 88.986 -2.98%
2021-09-15 0 102.5 102.3 102.5 99.65 103.9 12,304,129 1,248,124,693 101.44 90.94 90.76 90.94 88.41 92.18 13,868,261 89.999 3.59%
2021-09-14 0 98.95 98.90 98.95 97.50 102.5 12,601,186 1,247,511,007 99.000 87.79 87.75 87.79 86.50 90.94 14,203,081 87.834 -1.54%
2021-09-13 0 100.5 100.5 100.6 98.15 104.6 16,090,826 1,608,654,104 99.973 89.17 89.17 89.25 87.08 92.80 18,136,333 88.698 -4.10%
2021-09-10 0 104.8 104.7 104.8 103.8 106.4 7,619,551 800,465,102 105.05 92.98 92.89 92.98 92.09 94.40 8,588,168 93.206 0.58%
2021-09-09 0 104.2 104.1 104.2 102.0 104.4 9,666,867 996,575,508 103.09 92.45 92.36 92.45 90.50 92.63 10,895,744 91.465 0.87%
2021-09-08 0 103.3 103.2 103.3 101.7 108.2 12,195,444 1,268,812,510 104.04 91.65 91.56 91.65 90.23 96.00 13,745,760 92.306 -4.09%
2021-09-07 0 107.7 107.6 107.7 100.5 108.2 16,080,416 1,695,029,176 105.41 95.55 95.46 95.55 89.17 96.00 18,124,600 93.521 7.27%
2021-09-06 0 100.4 100.4 100.5 98.50 101.8 25,197,380 2,522,862,884 100.12 89.08 89.08 89.17 87.39 90.32 28,400,535 88.832 0.50%
2021-09-03 0 99.90 99.75 99.90 96.05 99.90 56,708,577 5,631,947,769 99.314 88.63 88.50 88.63 85.22 88.63 63,917,516 88.113 -0.30%
2021-09-02 0 100.2 100.1 100.2 98.85 105.9 18,762,652 1,900,632,990 101.30 88.90 88.81 88.90 87.70 93.96 21,147,808 89.874 -4.75%
2021-09-01 0 105.2 105.1 105.2 103.3 105.8 13,484,723 1,409,487,171 104.52 93.34 93.25 93.34 91.65 93.87 15,198,935 92.736 0.67%
2021-08-31 0 104.5 104.4 104.5 100.3 104.7 20,012,997 2,055,759,897 102.72 92.71 92.63 92.71 88.99 92.89 22,557,100 91.136 3.06%
2021-08-30 0 101.4 101.3 101.4 97.50 101.9 14,774,063 1,475,322,079 99.859 89.96 89.87 89.96 86.50 90.41 16,652,180 88.596 3.21%
2021-08-27 0 98.25 98.15 98.25 92.60 98.25 16,354,829 1,574,252,637 96.256 87.17 87.08 87.17 82.16 87.17 18,433,897 85.400 3.64%
2021-08-26 0 94.80 94.75 94.80 92.95 95.30 16,749,531 1,572,096,011 93.859 84.11 84.06 84.11 82.47 84.55 18,878,774 83.273 0.32%
2021-08-25 0 94.50 94.50 94.60 91.60 97.00 25,978,140 2,459,540,247 94.677 83.84 83.84 83.93 81.27 86.06 29,280,548 83.999 -1.31%
2021-08-24 0 95.75 95.75 95.80 93.60 95.95 15,129,305 1,435,138,292 94.858 84.95 84.95 85.00 83.04 85.13 17,052,581 84.160 1.92%
2021-08-23 0 93.95 93.90 93.95 91.40 95.00 19,743,019 1,841,925,427 93.295 83.35 83.31 83.35 81.09 84.29 22,252,802 82.773 5.33%
2021-08-20 0 89.20 89.05 89.20 88.75 95.20 24,319,172 2,203,629,514 90.613 79.14 79.01 79.14 78.74 84.46 27,410,687 80.393 -5.86%
2021-08-19 0 94.75 94.50 94.75 93.50 96.95 19,757,650 1,881,655,950 95.237 84.06 83.84 84.06 82.95 86.02 22,269,293 84.496 -1.40%
2021-08-18 0 96.10 96.10 96.15 89.05 97.95 24,932,387 2,370,652,285 95.083 85.26 85.26 85.31 79.01 86.90 28,101,856 84.359 5.60%
2021-08-17 0 91.00 91.00 91.05 88.00 92.75 18,615,857 1,675,733,695 90.017 80.74 80.74 80.78 78.07 82.29 20,982,352 79.864 0.00%
2021-08-16 0 91.00 91.00 91.05 87.55 91.00 11,079,310 994,537,551 89.765 80.74 80.74 80.78 77.68 80.74 12,487,740 79.641 4.12%
2021-08-13 0 87.40 87.25 87.40 83.25 90.00 17,123,569 1,481,490,285 86.518 77.54 77.41 77.54 73.86 79.85 19,300,361 76.760 1.10%
2021-08-12 0 86.45 86.35 86.45 83.10 87.20 10,666,047 905,469,251 84.893 76.70 76.61 76.70 73.73 77.37 12,021,942 75.318 -0.06%
2021-08-11 0 86.50 86.30 86.50 86.10 89.60 8,682,047 758,740,911 87.392 76.74 76.57 76.74 76.39 79.49 9,785,731 77.535 -1.65%
2021-08-10 0 87.95 87.85 87.95 83.00 88.40 13,779,216 1,185,732,165 86.052 78.03 77.94 78.03 73.64 78.43 15,530,865 76.347 7.39%
2021-08-09 0 81.90 81.75 81.90 77.60 83.40 15,209,176 1,233,607,025 81.109 72.66 72.53 72.66 68.85 73.99 17,142,605 71.961 -1.68%
2021-08-06 0 83.30 83.25 83.30 83.05 88.60 13,494,842 1,137,925,266 84.323 73.91 73.86 73.91 73.68 78.61 15,210,341 74.813 -4.25%
2021-08-05 0 87.00 87.00 87.05 86.20 92.50 14,138,651 1,250,098,841 88.417 77.19 77.19 77.23 76.48 82.07 15,935,992 78.445 -4.13%
2021-08-04 0 90.75 90.70 90.75 90.00 96.50 36,130,993 3,355,322,769 92.866 80.51 80.47 80.51 79.85 85.62 40,724,057 82.392 5.65%
2021-08-03 0 85.90 85.80 85.90 80.10 86.85 15,554,806 1,309,079,682 84.159 76.21 76.12 76.21 71.07 77.05 17,532,173 74.667 7.38%
2021-08-02 0 80.00 79.95 80.00 77.15 83.50 18,949,701 1,500,503,907 79.184 70.98 70.93 70.98 68.45 74.08 21,358,635 70.253 -2.32%
2021-07-30 0 81.90 81.80 81.90 78.20 85.75 22,183,570 1,788,518,443 80.624 72.66 72.57 72.66 69.38 76.08 25,003,602 71.530 -4.27%
2021-07-29 0 85.55 85.45 85.55 80.90 87.60 24,673,477 2,076,529,599 84.160 75.90 75.81 75.90 71.78 77.72 27,810,032 74.668 2.58%
2021-07-28 0 83.40 83.35 83.40 75.00 83.40 33,159,941 2,641,388,962 79.656 73.99 73.95 73.99 66.54 73.99 37,375,317 70.672 15.27%
2021-07-27 0 72.35 72.25 72.35 68.35 84.80 34,912,745 2,637,039,850 75.532 64.19 64.10 64.19 60.64 75.24 39,350,942 67.013 -12.46%
2021-07-26 0 82.65 82.60 82.65 80.00 86.30 18,837,635 1,570,915,373 83.392 73.33 73.28 73.33 70.98 76.57 21,232,323 73.987 -1.43%
2021-07-23 0 83.85 83.75 83.85 78.20 92.20 33,605,176 2,816,010,134 83.797 74.39 74.30 74.39 69.38 81.80 37,877,152 74.346 -8.26%
2021-07-22 0 91.40 91.30 91.40 89.30 93.90 13,412,769 1,224,211,020 91.272 81.09 81.00 81.09 79.23 83.31 15,117,834 80.978 -1.61%
2021-07-21 0 92.90 92.90 93.00 91.20 97.80 11,192,271 1,045,785,244 93.438 82.42 82.42 82.51 80.91 86.77 12,615,061 82.900 -1.38%
2021-07-20 0 94.20 94.15 94.20 91.10 96.15 14,330,635 1,353,444,088 94.444 83.58 83.53 83.58 80.83 85.31 16,152,382 83.792 3.01%
2021-07-19 0 91.45 91.45 91.50 90.20 95.90 8,719,259 807,152,240 92.571 81.14 81.14 81.18 80.03 85.08 9,827,673 82.131 -1.40%
2021-07-16 0 92.75 92.65 92.75 90.40 94.60 9,719,593 900,649,224 92.663 82.29 82.20 82.29 80.20 83.93 10,955,172 82.212 -1.96%
2021-07-15 0 94.60 94.60 94.65 90.85 96.50 14,040,328 1,320,835,501 94.074 83.93 83.93 83.97 80.60 85.62 15,825,170 83.464 4.13%
2021-07-14 0 90.85 90.75 90.85 87.70 91.65 8,113,062 731,413,469 90.153 80.60 80.51 80.60 77.81 81.31 9,144,415 79.985 1.45%
2021-07-13 0 89.55 89.55 89.60 86.55 90.90 16,281,993 1,454,965,854 89.360 79.45 79.45 79.49 76.79 80.65 18,351,802 79.282 2.34%
2021-07-12 0 87.50 87.50 87.55 85.70 92.60 18,514,888 1,629,823,516 88.028 77.63 77.63 77.68 76.03 82.16 20,868,548 78.100 -4.58%
2021-07-09 0 91.70 91.55 91.70 85.55 92.00 17,654,845 1,596,218,092 90.413 81.36 81.22 81.36 75.90 81.62 19,899,174 80.215 3.73%
2021-07-08 0 88.40 88.40 88.45 88.20 93.70 18,654,797 1,675,318,401 89.806 78.43 78.43 78.47 78.25 83.13 21,026,242 79.677 -4.95%
2021-07-07 0 93.00 92.95 93.00 86.50 93.70 16,154,629 1,479,130,977 91.561 82.51 82.47 82.51 76.74 83.13 18,208,247 81.234 5.03%
2021-07-06 0 88.55 88.50 88.55 87.75 91.45 12,148,567 1,083,954,127 89.225 78.56 78.52 78.56 77.85 81.14 13,692,924 79.162 0.63%
2021-07-05 0 88.00 88.00 88.15 86.30 90.70 22,179,211 1,954,583,380 88.127 78.07 78.07 78.21 76.57 80.47 24,998,689 78.187 -2.82%
2021-07-02 0 90.55 90.55 90.60 89.00 93.90 21,658,236 1,978,182,286 91.336 80.34 80.34 80.38 78.96 83.31 24,411,486 81.035 -4.48%
2021-06-30 0 94.80 94.70 94.80 94.20 98.15 12,462,212 1,190,729,930 95.547 84.11 84.02 84.11 83.58 87.08 14,046,440 84.771 -0.42%
2021-06-29 0 95.20 95.20 95.30 91.50 96.65 20,952,886 1,986,361,897 94.801 84.46 84.46 84.55 81.18 85.75 23,616,470 84.109 1.44%
2021-06-28 0 93.85 93.85 94.00 88.15 105.0 37,165,294 3,499,845,004 94.170 83.27 83.27 83.40 78.21 93.16 41,889,841 83.549 13.62%
2021-06-25 0 82.60 82.60 82.65 81.20 83.50 17,175,229 1,414,984,757 82.385 73.28 73.28 73.33 72.04 74.08 19,358,588 73.093 -0.48%
2021-06-24 0 83.00 82.95 83.00 80.05 85.90 18,702,444 1,555,853,469 83.190 73.64 73.59 73.64 71.02 76.21 21,079,946 73.807 -2.41%
2021-06-23 0 85.05 85.00 85.05 82.10 86.15 14,401,120 1,221,664,278 84.831 75.46 75.41 75.46 72.84 76.43 16,231,827 75.264 2.66%
2021-06-22 0 82.85 82.80 82.85 79.20 83.45 10,543,130 866,825,894 82.217 73.51 73.46 73.51 70.27 74.04 11,883,400 72.944 2.09%
2021-06-21 0 81.15 81.15 81.25 79.10 83.85 8,705,317 713,470,948 81.958 72.00 72.00 72.09 70.18 74.39 9,811,959 72.714 1.82%
2021-06-18 0 79.70 79.70 79.85 79.05 85.50 24,067,531 1,946,289,368 80.868 70.71 70.71 70.84 70.13 75.86 27,127,057 71.747 1.53%
2021-06-17 0 78.50 78.45 78.50 75.35 79.30 12,644,101 986,357,685 78.009 69.65 69.60 69.65 66.85 70.36 14,251,451 69.211 3.70%
2021-06-16 0 75.70 75.70 75.75 75.15 77.60 11,033,416 841,504,182 76.269 67.16 67.16 67.21 66.67 68.85 12,436,012 67.667 -0.98%
2021-06-15 0 76.70 76.70 76.80 73.60 77.15 10,450,407 794,235,522 76.000 67.83 67.83 67.92 65.09 68.23 11,817,114 67.211 3.58%
2021-06-11 0 74.05 74.00 74.05 70.65 74.40 7,580,109 553,573,931 73.030 65.49 65.44 65.49 62.48 65.80 8,571,437 64.584 1.86%
2021-06-10 0 72.70 72.65 72.70 72.20 74.00 7,922,022 577,522,495 72.901 64.29 64.25 64.29 63.85 65.44 8,958,066 64.470 -0.68%
2021-06-09 0 73.20 73.15 73.20 71.60 73.45 12,744,289 929,725,581 72.952 64.73 64.69 64.73 63.32 64.96 14,410,990 64.515 1.88%
2021-06-08 0 71.85 71.85 72.00 71.60 75.85 15,340,345 1,117,978,549 72.878 63.54 63.54 63.67 63.32 67.08 17,346,559 64.450 -4.20%
2021-06-07 0 75.00 75.00 75.25 73.40 75.90 11,020,886 823,102,326 74.686 66.33 66.33 66.55 64.91 67.12 12,462,200 66.048 1.63%
2021-06-04 0 73.80 73.80 73.85 72.40 76.15 7,556,538 562,160,511 74.394 65.26 65.26 65.31 64.03 67.34 8,544,784 65.790 -0.27%
2021-06-03 0 74.00 74.00 74.20 73.80 76.50 7,282,703 545,835,323 74.950 65.44 65.44 65.62 65.26 67.65 8,235,137 66.281 -0.27%
2021-06-02 0 74.20 74.15 74.20 73.85 76.95 13,242,720 993,077,615 74.991 65.62 65.57 65.62 65.31 68.05 14,974,606 66.317 -0.74%
2021-06-01 0 74.75 74.70 74.75 72.00 75.70 17,776,236 1,322,315,706 74.387 66.10 66.06 66.10 63.67 66.94 20,101,016 65.784 2.61%
2021-05-31 0 72.85 72.85 72.90 71.70 73.25 10,991,551 797,015,082 72.512 64.42 64.42 64.47 63.41 64.78 12,429,029 64.125 2.03%
2021-05-28 0 71.40 71.35 71.40 69.85 73.00 12,888,785 919,339,982 71.329 63.14 63.10 63.14 61.77 64.56 14,574,383 63.079 0.63%
2021-05-27 0 70.95 70.90 70.95 68.05 70.95 23,569,575 1,657,494,108 70.324 62.74 62.70 62.74 60.18 62.74 26,652,010 62.190 2.83%
2021-05-26 0 69.00 69.00 69.05 68.20 70.00 6,286,289 434,300,935 69.087 61.02 61.02 61.06 60.31 61.90 7,108,411 61.097 -0.29%
2021-05-25 0 69.20 69.20 69.30 66.45 69.65 12,018,617 821,660,723 68.366 61.20 61.20 61.29 58.76 61.59 13,590,415 60.459 4.06%
2021-05-24 0 66.50 66.45 66.50 64.25 66.90 9,168,475 604,244,761 65.905 58.81 58.76 58.81 56.82 59.16 10,367,530 58.282 0.61%
2021-05-21 0 66.10 66.10 66.20 64.45 67.20 17,940,927 1,187,260,795 66.176 58.46 58.46 58.54 57.00 59.43 20,287,246 58.523 2.48%
2021-05-20 0 64.50 64.45 64.50 62.90 65.35 27,585,758 1,766,865,529 64.050 57.04 57.00 57.04 55.63 57.79 31,193,430 56.642 -2.05%
2021-05-18 0 65.85 65.85 65.90 64.50 66.90 95,222,476 6,131,140,462 64.388 58.23 58.23 58.28 57.04 59.16 107,675,694 56.941 -3.23%
2021-05-17 0 68.05 68.05 68.20 64.55 69.80 11,678,275 798,223,942 68.351 60.18 60.18 60.31 57.08 61.73 13,205,563 60.446 5.83%
2021-05-14 0 64.30 64.30 64.35 64.05 65.80 6,994,925 452,818,552 64.735 56.86 56.86 56.91 56.64 58.19 7,909,723 57.248 0.47%
2021-05-13 0 64.00 64.00 64.05 63.45 66.40 9,798,859 635,250,532 64.829 56.60 56.60 56.64 56.11 58.72 11,080,356 57.331 -0.85%
2021-05-12 0 64.55 64.55 64.60 63.40 65.25 13,865,821 889,473,738 64.149 57.08 57.08 57.13 56.07 57.70 15,679,196 56.730 1.49%
2021-05-11 0 63.60 63.50 63.60 60.05 63.70 26,969,409 1,686,501,176 62.534 56.24 56.16 56.24 53.10 56.33 30,496,475 55.302 -1.40%
2021-05-10 0 64.50 64.45 64.50 64.05 68.60 23,990,583 1,583,237,324 65.994 57.04 57.00 57.04 56.64 60.67 27,128,077 58.362 -5.84%
2021-05-07 0 68.50 68.45 68.50 68.25 72.95 18,662,680 1,306,622,208 70.013 60.58 60.53 60.58 60.36 64.51 21,103,390 61.915 -1.72%
2021-05-06 0 69.70 69.65 69.70 65.10 71.00 20,555,403 1,426,202,662 69.383 61.64 61.59 61.64 57.57 62.79 23,243,643 61.359 6.49%
2021-05-05 0 65.45 65.35 65.45 64.50 66.40 5,162,347 337,593,779 65.395 57.88 57.79 57.88 57.04 58.72 5,837,480 57.832 -1.43%
2021-05-04 0 66.40 66.40 66.45 64.40 66.80 11,069,216 730,343,994 65.980 58.72 58.72 58.76 56.95 59.07 12,516,851 58.349 3.75%
2021-05-03 0 64.00 63.95 64.00 62.95 64.40 5,821,010 370,262,749 63.608 56.60 56.55 56.60 55.67 56.95 6,582,283 56.251 0.95%
2021-04-30 0 63.40 63.30 63.40 61.70 64.45 10,446,362 658,104,476 62.998 56.07 55.98 56.07 54.56 57.00 11,812,540 55.712 -1.25%
2021-04-29 0 64.20 64.20 64.25 63.00 64.75 9,301,204 595,740,083 64.050 56.77 56.77 56.82 55.71 57.26 10,517,618 56.642 -0.08%
2021-04-28 0 64.25 64.25 64.30 63.60 66.00 12,137,402 786,019,302 64.760 56.82 56.82 56.86 56.24 58.37 13,724,734 57.270 -0.70%
2021-04-27 0 64.70 64.70 64.75 62.45 64.80 8,440,867 539,617,070 63.929 57.22 57.22 57.26 55.23 57.31 9,544,766 56.535 2.21%
2021-04-26 0 63.30 63.20 63.30 62.00 63.95 9,735,413 613,197,635 62.986 55.98 55.89 55.98 54.83 56.55 11,008,613 55.702 -0.16%
2021-04-23 0 63.40 63.30 63.40 62.30 63.90 13,360,173 844,461,161 63.207 56.07 55.98 56.07 55.09 56.51 15,107,420 55.897 -0.86%
2021-04-22 0 63.95 63.95 64.00 61.60 64.45 8,943,014 566,062,141 63.297 56.55 56.55 56.60 54.48 57.00 10,112,583 55.976 3.15%
2021-04-21 0 62.00 62.00 62.05 59.50 62.25 21,548,289 1,322,809,541 61.388 54.83 54.83 54.87 52.62 55.05 24,366,379 54.288 -1.59%
2021-04-20 0 63.00 63.00 63.05 60.75 64.95 17,121,461 1,072,603,439 62.647 55.71 55.71 55.76 53.72 57.44 19,360,610 55.401 3.70%
2021-04-19 0 60.75 60.60 60.75 57.70 61.45 9,812,600 589,946,599 60.121 53.72 53.59 53.72 51.03 54.34 11,095,894 53.168 1.25%
2021-04-16 0 60.00 59.95 60.00 58.70 61.40 11,589,005 696,712,119 60.118 53.06 53.02 53.06 51.91 54.30 13,104,618 53.165 0.67%
2021-04-15 0 59.60 59.40 59.60 58.05 61.50 22,116,671 1,309,839,201 59.224 52.71 52.53 52.71 51.34 54.39 25,009,094 52.375 3.11%
2021-04-14 0 57.80 57.80 57.85 56.90 59.00 11,615,809 671,558,904 57.814 51.12 51.12 51.16 50.32 52.18 13,134,927 51.128 0.78%
2021-04-13 0 57.35 57.35 57.45 56.10 59.10 25,854,909 1,483,752,773 57.388 50.72 50.72 50.81 49.61 52.26 29,236,220 50.750 1.68%
2021-04-12 0 56.40 56.40 56.45 54.10 57.15 16,470,501 919,306,908 55.815 49.88 49.88 49.92 47.84 50.54 18,624,517 49.360 4.54%
2021-04-09 0 53.95 53.95 54.00 53.85 56.10 10,681,045 584,421,182 54.716 47.71 47.71 47.75 47.62 49.61 12,077,915 48.388 -2.62%
2021-04-08 0 55.40 55.40 55.45 53.20 55.70 14,454,460 797,460,373 55.171 48.99 48.99 49.04 47.05 49.26 16,344,818 48.790 2.12%
2021-04-07 0 54.25 54.25 54.30 53.05 55.60 26,179,618 1,422,970,463 54.354 47.98 47.98 48.02 46.91 49.17 29,603,395 48.068 5.03%
2021-04-01 0 51.65 51.60 51.65 49.20 51.80 11,137,023 562,080,900 50.470 45.68 45.63 45.68 43.51 45.81 12,593,526 44.633 2.28%
2021-03-31 0 50.50 50.45 50.50 49.80 51.40 12,491,836 633,597,464 50.721 44.66 44.62 44.66 44.04 45.46 14,125,521 44.855 -0.69%
2021-03-30 0 50.85 50.85 50.90 50.55 54.20 17,884,009 933,015,720 52.170 44.97 44.97 45.01 44.70 47.93 20,222,884 46.137 -2.96%
2021-03-29 0 52.40 52.35 52.40 50.00 53.80 18,348,409 956,739,670 52.143 46.34 46.30 46.34 44.22 47.58 20,748,018 46.112 1.85%
2021-03-26 0 51.45 51.45 51.50 51.10 54.50 34,381,150 1,818,812,161 52.901 45.50 45.50 45.54 45.19 48.20 38,877,525 46.783 2.90%
2021-03-25 0 50.00 49.95 50.00 45.80 50.60 44,864,624 2,194,546,872 48.915 44.22 44.17 44.22 40.50 44.75 50,732,030 43.258 10.74%
2021-03-24 0 45.15 45.05 45.15 44.60 47.40 7,937,511 359,016,451 45.230 39.93 39.84 39.93 39.44 41.92 8,975,581 39.999 -2.90%
2021-03-23 0 46.50 46.45 46.50 46.05 48.80 6,981,529 326,588,535 46.779 41.12 41.08 41.12 40.72 43.16 7,894,575 41.369 -3.23%
2021-03-22 0 48.05 48.00 48.05 47.15 48.50 10,296,418 493,373,124 47.917 42.49 42.45 42.49 41.70 42.89 11,642,986 42.375 1.26%
2021-03-19 0 47.45 47.25 47.45 45.85 48.35 18,553,231 878,217,205 47.335 41.96 41.79 41.96 40.55 42.76 20,979,627 41.860 -2.37%
2021-03-18 0 48.60 48.55 48.60 47.20 48.90 10,915,652 525,883,318 48.177 42.98 42.93 42.98 41.74 43.24 12,343,204 42.605 2.21%
2021-03-17 0 47.55 47.50 47.55 44.70 48.00 12,309,904 578,319,934 46.980 42.05 42.01 42.05 39.53 42.45 13,919,796 41.547 4.74%
2021-03-16 0 45.40 45.30 45.40 43.60 45.50 5,058,001 228,171,390 45.111 40.15 40.06 40.15 38.56 40.24 5,719,488 39.894 4.13%
2021-03-15 0 43.60 43.45 43.60 43.20 45.20 9,146,753 405,332,494 44.314 38.56 38.42 38.56 38.20 39.97 10,342,968 39.189 -2.02%
2021-03-12 0 44.50 44.45 44.50 44.40 47.40 8,943,960 405,615,782 45.351 39.35 39.31 39.35 39.26 41.92 10,113,653 40.106 -3.78%
2021-03-11 0 46.25 46.25 46.30 43.05 46.45 19,068,100 863,519,969 45.286 40.90 40.90 40.95 38.07 41.08 21,561,831 40.049 7.81%
2021-03-10 0 42.90 42.80 42.90 42.10 44.95 17,667,372 758,685,144 42.943 37.94 37.85 37.94 37.23 39.75 19,977,915 37.976 2.26%
2021-03-09 0 41.95 41.95 42.00 39.55 44.75 20,847,247 883,614,385 42.385 37.10 37.10 37.14 34.98 39.57 23,573,655 37.483 2.32%
2021-03-08 0 41.00 40.80 41.00 40.35 45.60 25,998,888 1,076,948,295 41.423 36.26 36.08 36.26 35.68 40.33 29,399,029 36.632 -7.24%
2021-03-05 0 44.20 44.15 44.20 40.35 45.45 25,318,939 1,097,620,340 43.352 39.09 39.04 39.09 35.68 40.19 28,630,156 38.338 1.14%
2021-03-04 0 43.70 43.70 43.80 43.00 45.10 12,088,327 532,042,441 44.013 38.65 38.65 38.73 38.03 39.88 13,669,241 38.923 -5.21%
2021-03-03 0 46.10 46.05 46.10 44.20 46.45 9,600,910 436,084,128 45.421 40.77 40.72 40.77 39.09 41.08 10,856,519 40.168 0.22%
2021-03-02 0 46.00 45.90 46.00 45.50 49.20 12,386,923 577,554,375 46.626 40.68 40.59 40.68 40.24 43.51 14,006,888 41.234 -2.13%
2021-03-01 0 47.00 46.95 47.00 44.45 47.30 16,739,231 775,644,116 46.337 41.56 41.52 41.56 39.31 41.83 18,928,392 40.978 7.80%
2021-02-26 0 43.60 43.60 43.65 43.45 45.85 17,865,701 789,806,146 44.208 38.56 38.56 38.60 38.42 40.55 20,202,182 39.095 -7.82%
2021-02-25 0 47.30 47.25 47.30 45.55 47.80 11,726,778 552,154,411 47.085 41.83 41.79 41.83 40.28 42.27 13,260,409 41.639 1.72%
2021-02-24 0 46.50 46.45 46.50 45.50 48.00 19,791,535 918,360,265 46.402 41.12 41.08 41.12 40.24 42.45 22,379,877 41.035 -1.90%
2021-02-23 0 47.40 47.35 47.40 46.80 48.45 17,149,252 814,998,828 47.524 41.92 41.87 41.92 41.39 42.85 19,392,035 42.028 -2.17%
2021-02-22 0 48.45 48.40 48.45 48.00 53.00 13,508,107 667,190,317 49.392 42.85 42.80 42.85 42.45 46.87 15,274,700 43.679 -6.83%
2021-02-19 0 52.00 51.90 52.00 50.20 52.20 6,851,712 352,142,064 51.395 45.99 45.90 45.99 44.39 46.16 7,747,781 45.451 0.10%
2021-02-18 0 51.95 51.85 51.95 51.05 54.55 12,601,941 655,310,471 52.001 45.94 45.85 45.94 45.15 48.24 14,250,026 45.987 -2.17%
2021-02-17 0 53.10 53.10 53.20 51.60 53.50 6,107,043 322,260,318 52.769 46.96 46.96 47.05 45.63 47.31 6,905,724 46.666 -0.09%
2021-02-16 0 53.15 53.10 53.15 52.65 55.40 6,578,880 354,946,027 53.952 47.00 46.96 47.00 46.56 48.99 7,439,267 47.712 -0.47%
2021-02-11 0 53.40 53.30 53.40 52.00 53.40 2,435,972 129,043,608 52.974 47.22 47.14 47.22 45.99 47.22 2,754,549 46.847 0.66%
2021-02-10 0 53.05 53.00 53.05 51.80 53.20 4,152,842 218,735,123 52.671 46.91 46.87 46.91 45.81 47.05 4,695,952 46.580 0.47%
2021-02-09 0 52.80 52.80 52.85 51.80 53.40 6,224,125 328,316,768 52.749 46.69 46.69 46.74 45.81 47.22 7,038,118 46.648 1.93%
2021-02-08 0 51.80 51.80 51.90 50.50 52.35 8,421,430 435,108,607 51.667 45.81 45.81 45.90 44.66 46.30 9,522,787 45.691 1.77%
2021-02-05 0 50.90 50.90 50.95 46.45 51.90 20,721,497 1,039,058,627 50.144 45.01 45.01 45.06 41.08 45.90 23,431,459 44.345 6.15%
2021-02-04 0 47.95 47.95 48.00 46.65 50.90 28,843,211 1,396,823,431 48.428 42.40 42.40 42.45 41.25 45.01 32,615,333 42.827 -5.52%
2021-02-03 0 50.75 50.75 50.80 50.05 51.70 5,908,949 300,407,275 50.839 44.88 44.88 44.92 44.26 45.72 6,681,723 44.960 1.40%
2021-02-02 0 50.05 50.05 50.15 49.95 52.20 16,967,433 862,910,241 50.857 44.26 44.26 44.35 44.17 46.16 19,186,438 44.975 0.60%
2021-02-01 0 49.75 49.75 49.95 47.55 50.30 11,063,737 550,099,507 49.721 44.00 44.00 44.17 42.05 44.48 12,510,655 43.970 2.47%
2021-01-29 0 48.55 48.55 48.60 47.35 50.20 15,494,037 761,188,606 49.128 42.93 42.93 42.98 41.87 44.39 17,520,351 43.446 2.21%
2021-01-28 0 47.50 47.50 47.55 45.30 48.90 19,047,372 894,074,309 46.940 42.01 42.01 42.05 40.06 43.24 21,538,392 41.511 -2.76%
2021-01-27 0 48.85 48.85 48.90 46.60 50.00 21,256,942 1,028,041,677 48.363 43.20 43.20 43.24 41.21 44.22 24,036,930 42.769 -3.08%
2021-01-26 0 50.40 50.40 50.55 49.55 51.85 10,163,031 513,830,356 50.559 44.57 44.57 44.70 43.82 45.85 11,492,155 44.711 -1.66%
2021-01-25 0 51.25 51.20 51.25 50.30 52.30 14,428,134 737,387,991 51.108 45.32 45.28 45.32 44.48 46.25 16,315,049 45.197 1.49%
2021-01-22 0 50.50 50.50 50.55 50.10 52.50 20,532,126 1,050,593,156 51.168 44.66 44.66 44.70 44.31 46.43 23,217,322 45.250 -3.07%
2021-01-21 0 52.10 52.05 52.10 51.50 54.65 15,726,642 822,166,572 52.279 46.07 46.03 46.07 45.54 48.33 17,783,376 46.232 -5.27%
2021-01-20 0 55.00 54.95 55.00 54.25 57.60 17,127,227 954,994,197 55.759 48.64 48.59 48.64 47.98 50.94 19,367,130 49.310 0.55%
2021-01-19 0 54.70 54.65 54.70 52.15 54.90 13,633,172 735,616,654 53.958 48.37 48.33 48.37 46.12 48.55 15,416,121 47.717 2.72%
2021-01-18 0 53.25 53.20 53.25 51.10 53.60 10,880,125 570,674,103 52.451 47.09 47.05 47.09 45.19 47.40 12,303,030 46.385 4.82%
2021-01-15 0 50.80 50.75 50.80 48.10 50.80 12,708,644 634,325,407 49.913 44.92 44.88 44.92 42.54 44.92 14,370,683 44.140 3.36%
2021-01-14 0 49.15 49.05 49.15 48.60 50.75 13,716,807 678,754,179 49.483 43.47 43.38 43.47 42.98 44.88 15,510,694 43.760 -0.20%
2021-01-13 0 49.25 49.25 49.30 49.00 51.40 11,825,349 587,624,787 49.692 43.55 43.55 43.60 43.33 45.46 13,371,871 43.945 -3.24%
2021-01-12 0 50.90 50.90 50.95 48.85 51.50 16,251,112 820,670,174 50.499 45.01 45.01 45.06 43.20 45.54 18,376,436 44.659 0.39%
2021-01-11 0 50.70 50.65 50.70 49.30 54.35 16,089,400 819,921,363 50.960 44.84 44.79 44.84 43.60 48.06 18,193,576 45.067 -6.72%
2021-01-08 0 54.35 54.35 54.40 52.70 54.75 9,272,505 500,734,653 54.002 48.06 48.06 48.11 46.60 48.42 10,485,165 47.756 3.33%
2021-01-07 0 52.60 52.60 52.65 52.00 54.00 6,437,363 339,709,119 52.772 46.52 46.52 46.56 45.99 47.75 7,279,243 46.668 -3.57%
2021-01-06 0 54.55 54.50 54.55 53.10 55.20 8,790,576 479,475,465 54.544 48.24 48.20 48.24 46.96 48.82 9,940,210 48.236 1.39%
2021-01-05 0 53.80 53.75 53.80 52.45 54.75 6,355,983 341,954,504 53.800 47.58 47.53 47.58 46.38 48.42 7,187,220 47.578 0.94%
2021-01-04 0 53.30 53.30 53.35 51.05 54.00 9,803,125 514,648,021 52.498 47.14 47.14 47.18 45.15 47.75 11,085,180 46.427 0.00%
2020-12-31 0 53.30 53.25 53.30 51.50 53.30 4,812,344 253,712,516 52.721 47.14 47.09 47.14 45.54 47.14 5,441,703 46.624 2.60%
2020-12-30 0 51.95 51.85 51.95 50.55 52.50 5,216,406 270,178,905 51.794 45.94 45.85 45.94 44.70 46.43 5,898,609 45.804 2.67%
2020-12-29 0 50.60 50.55 50.60 49.85 52.20 5,450,782 276,324,833 50.695 44.75 44.70 44.75 44.08 46.16 6,163,637 44.831 -1.94%
2020-12-28 0 51.60 51.50 51.60 50.00 52.05 6,628,303 340,121,649 51.314 45.63 45.54 45.63 44.22 46.03 7,495,154 45.379 3.20%
2020-12-24 0 50.00 50.00 50.15 48.50 50.65 5,478,709 274,559,892 50.114 44.22 44.22 44.35 42.89 44.79 6,195,216 44.318 1.01%
2020-12-23 0 49.50 49.50 49.55 47.35 49.80 9,600,449 469,443,886 48.898 43.78 43.78 43.82 41.87 44.04 10,855,998 43.243 4.54%
2020-12-22 0 47.35 47.30 47.35 47.15 49.50 8,276,746 398,564,865 48.155 41.87 41.83 41.87 41.70 43.78 9,359,181 42.585 -2.17%
2020-12-21 0 48.40 48.35 48.40 46.05 49.45 8,900,237 431,638,887 48.498 42.80 42.76 42.80 40.72 43.73 10,064,212 42.888 4.54%
2020-12-18 0 46.30 46.25 46.30 45.80 47.30 13,187,817 611,115,772 46.339 40.95 40.90 40.95 40.50 41.83 14,912,523 40.980 -1.07%
2020-12-17 0 46.80 46.80 46.90 46.30 48.20 11,127,913 524,403,572 47.125 41.39 41.39 41.48 40.95 42.63 12,583,224 41.675 -1.89%
2020-12-16 0 47.70 47.65 47.70 46.80 49.00 11,774,078 564,474,779 47.942 42.18 42.14 42.18 41.39 43.33 13,313,895 42.397 -1.14%
2020-12-15 0 48.25 48.25 48.30 46.20 49.10 11,847,009 569,611,748 48.081 42.67 42.67 42.71 40.86 43.42 13,396,364 42.520 5.12%
2020-12-14 0 45.90 45.90 46.05 44.85 46.25 7,354,236 336,554,148 45.763 40.59 40.59 40.72 39.66 40.90 8,316,025 40.471 1.66%
2020-12-11 0 45.15 45.10 45.15 44.60 46.85 5,266,318 239,142,612 45.410 39.93 39.88 39.93 39.44 41.43 5,955,048 40.158 0.44%
2020-12-10 0 44.95 44.90 44.95 42.65 45.40 7,357,734 327,960,133 44.574 39.75 39.71 39.75 37.72 40.15 8,319,980 39.418 4.17%
2020-12-09 0 43.15 43.15 43.20 43.10 44.70 9,371,249 410,372,250 43.791 38.16 38.16 38.20 38.12 39.53 10,596,823 38.726 -1.15%
2020-12-08 0 43.65 43.45 43.65 42.35 44.20 5,341,154 231,796,257 43.398 38.60 38.42 38.60 37.45 39.09 6,039,671 38.379 2.83%
2020-12-07 0 42.45 42.35 42.45 42.05 43.55 7,024,153 298,068,298 42.435 37.54 37.45 37.54 37.19 38.51 7,942,773 37.527 -1.96%
2020-12-04 0 43.30 43.15 43.30 42.55 43.45 4,409,855 189,400,302 42.949 38.29 38.16 38.29 37.63 38.42 4,986,577 37.982 1.29%
2020-12-03 0 42.75 42.65 42.75 41.60 42.95 8,804,169 371,990,090 42.252 37.81 37.72 37.81 36.79 37.98 9,955,580 37.365 1.66%
2020-12-02 0 42.05 42.05 42.10 41.75 43.70 9,150,687 386,181,886 42.203 37.19 37.19 37.23 36.92 38.65 10,347,416 37.322 -3.22%
2020-12-01 0 43.45 43.30 43.45 41.70 43.80 6,877,072 297,830,976 43.308 38.42 38.29 38.42 36.88 38.73 7,776,457 38.299 3.45%
2020-11-30 0 42.00 42.00 42.05 41.60 43.05 14,939,704 629,357,142 42.127 37.14 37.14 37.19 36.79 38.07 16,893,522 37.254 -2.21%
2020-11-27 0 42.95 42.95 43.00 42.25 43.30 7,199,920 308,241,084 42.812 37.98 37.98 38.03 37.36 38.29 8,141,527 37.860 -0.12%
2020-11-26 0 43.00 42.90 43.00 42.30 43.80 10,547,573 453,301,292 42.977 38.03 37.94 38.03 37.41 38.73 11,926,987 38.006 1.78%
2020-11-25 0 42.25 42.25 42.30 41.40 44.85 14,318,883 611,119,489 42.679 37.36 37.36 37.41 36.61 39.66 16,191,510 37.743 -5.16%
2020-11-24 0 44.55 44.50 44.55 43.60 45.60 9,113,732 404,096,173 44.339 39.40 39.35 39.40 38.56 40.33 10,305,628 39.211 -1.55%
2020-11-23 0 45.25 45.20 45.25 44.45 46.10 7,960,614 358,554,861 45.041 40.02 39.97 40.02 39.31 40.77 9,001,705 39.832 -1.09%
2020-11-20 0 45.75 45.75 45.80 45.10 47.50 15,927,270 730,488,729 45.864 40.46 40.46 40.50 39.88 42.01 18,010,242 40.560 -2.97%
2020-11-19 0 47.15 47.10 47.15 45.50 47.70 10,230,551 481,334,328 47.049 41.70 41.65 41.70 40.24 42.18 11,568,505 41.607 2.61%
2020-11-18 0 45.95 45.90 45.95 44.25 46.50 6,981,656 319,884,564 45.818 40.64 40.59 40.64 39.13 41.12 7,894,719 40.519 3.84%
2020-11-17 0 44.25 44.20 44.25 43.35 44.95 7,944,375 351,997,155 44.308 39.13 39.09 39.13 38.34 39.75 8,983,342 39.183 -0.34%
2020-11-16 0 44.40 44.35 44.40 42.55 44.40 13,041,995 568,496,868 43.590 39.26 39.22 39.26 37.63 39.26 14,747,630 38.548 4.72%
2020-11-13 0 42.40 42.40 42.45 41.65 43.15 7,270,819 307,333,323 42.269 37.50 37.50 37.54 36.83 38.16 8,221,698 37.381 -0.12%
2020-11-12 0 42.45 42.40 42.45 40.50 42.95 11,910,246 502,854,053 42.220 37.54 37.50 37.54 35.82 37.98 13,467,871 37.337 5.73%
2020-11-11 0 40.15 40.10 40.15 39.70 45.45 20,898,347 874,309,409 41.836 35.51 35.46 35.51 35.11 40.19 23,631,438 36.998 -10.78%
2020-11-10 0 45.00 44.75 45.00 43.85 47.50 11,119,148 499,419,687 44.915 39.80 39.57 39.80 38.78 42.01 12,573,313 39.721 -0.99%
2020-11-09 0 45.45 45.30 45.45 44.50 46.50 9,536,641 432,799,061 45.383 40.19 40.06 40.19 39.35 41.12 10,783,845 40.134 0.89%
2020-11-06 0 45.05 45.00 45.05 43.80 45.30 10,024,089 446,504,172 44.543 39.84 39.80 39.84 38.73 40.06 11,335,042 39.391 4.28%
2020-11-05 0 43.20 43.15 43.20 42.20 43.55 7,113,133 305,924,158 43.008 38.20 38.16 38.20 37.32 38.51 8,043,390 38.034 3.47%
2020-11-04 0 41.75 41.75 41.90 40.05 42.20 4,995,179 207,846,226 41.609 36.92 36.92 37.05 35.42 37.32 5,648,450 36.797 3.21%
2020-11-03 0 40.45 40.45 40.50 40.15 41.20 9,344,682 377,675,466 40.416 35.77 35.77 35.82 35.51 36.44 10,566,782 35.742 -0.74%
2020-11-02 0 40.75 40.70 40.75 40.10 41.20 3,252,907 132,736,738 40.806 36.04 35.99 36.04 35.46 36.44 3,678,323 36.086 1.88%
2020-10-30 0 40.00 40.00 40.05 39.65 40.80 5,517,304 221,312,070 40.112 35.37 35.37 35.42 35.06 36.08 6,238,858 35.473 -1.60%
2020-10-29 0 40.65 40.65 40.70 39.25 41.20 5,200,704 211,632,308 40.693 35.95 35.95 35.99 34.71 36.44 5,880,853 35.987 -1.09%
2020-10-28 0 41.10 41.00 41.10 39.15 41.40 10,692,087 433,312,749 40.527 36.35 36.26 36.35 34.62 36.61 12,090,401 35.839 2.49%
2020-10-27 0 40.10 40.05 40.10 38.55 40.55 20,025,814 789,525,024 39.425 35.46 35.42 35.46 34.09 35.86 22,644,795 34.866 0.88%
2020-10-23 0 39.75 39.75 39.80 38.60 40.50 8,666,239 343,649,039 39.654 35.15 35.15 35.20 34.14 35.82 9,799,612 35.068 -1.49%
2020-10-22 0 40.35 40.35 40.45 39.90 42.30 21,588,603 884,103,639 40.952 35.68 35.68 35.77 35.29 37.41 24,411,966 36.216 -5.28%
2020-10-21 0 42.60 42.55 42.60 39.90 42.60 13,424,223 559,794,170 41.700 37.67 37.63 37.67 35.29 37.67 15,179,846 36.877 4.67%
2020-10-20 0 40.70 40.55 40.70 38.35 40.85 10,926,859 439,354,346 40.209 35.99 35.86 35.99 33.91 36.13 12,355,876 35.558 6.54%
2020-10-19 0 38.20 38.15 38.20 37.85 38.90 6,927,588 264,881,915 38.236 33.78 33.74 33.78 33.47 34.40 7,833,580 33.814 -1.80%
2020-10-16 0 38.90 38.80 38.90 37.80 39.35 7,829,900 304,044,159 38.831 34.40 34.31 34.40 33.43 34.80 8,853,896 34.340 2.91%
2020-10-15 0 37.80 37.60 37.80 37.30 38.35 6,771,770 255,852,185 37.782 33.43 33.25 33.43 32.99 33.91 7,657,384 33.412 -2.20%
2020-10-14 0 38.65 38.50 38.65 37.95 39.50 13,144,111 509,933,891 38.796 34.18 34.05 34.18 33.56 34.93 14,863,101 34.309 -2.03%
2020-10-12 0 39.45 39.30 39.45 37.55 39.55 9,833,126 383,046,650 38.955 34.89 34.75 34.89 33.21 34.98 11,119,105 34.449 4.50%
2020-10-09 0 37.75 37.70 37.75 37.60 38.80 8,545,459 326,249,364 38.178 33.38 33.34 33.38 33.25 34.31 9,663,036 33.763 -1.95%
2020-10-08 0 38.50 38.45 38.50 37.15 38.55 5,405,556 204,753,847 37.878 34.05 34.00 34.05 32.85 34.09 6,112,496 33.498 2.12%
2020-10-07 0 37.70 37.65 37.70 37.10 38.40 7,971,373 299,698,431 37.597 33.34 33.30 33.34 32.81 33.96 9,013,871 33.249 -0.53%
2020-10-06 0 37.90 37.80 37.90 37.55 39.35 9,852,037 374,220,258 37.984 33.52 33.43 33.52 33.21 34.80 11,140,489 33.591 -2.19%
2020-10-05 0 38.75 38.70 38.75 35.85 38.75 12,853,599 483,563,863 37.621 34.27 34.22 34.27 31.70 34.27 14,534,596 33.270 7.64%
2020-09-30 0 36.00 36.00 36.05 35.00 36.50 6,396,206 229,655,491 35.905 31.84 31.84 31.88 30.95 32.28 7,232,703 31.752 1.84%
2020-09-29 0 35.35 35.30 35.35 34.95 35.90 6,521,307 229,471,555 35.188 31.26 31.22 31.26 30.91 31.75 7,374,165 31.118 2.02%
2020-09-28 0 34.65 34.60 34.65 34.30 35.25 4,787,608 165,951,912 34.663 30.64 30.60 30.64 30.33 31.17 5,413,733 30.654 -0.57%
2020-09-25 0 34.85 34.80 34.85 34.50 35.30 7,024,820 244,619,677 34.822 30.82 30.78 30.82 30.51 31.22 7,943,528 30.795 -0.14%
2020-09-24 0 34.90 34.90 34.95 34.55 35.95 6,366,950 222,499,263 34.946 30.86 30.86 30.91 30.55 31.79 7,199,621 30.904 -1.83%
2020-09-23 0 35.55 35.50 35.55 34.80 36.15 18,631,318 661,311,468 35.495 31.44 31.39 31.44 30.78 31.97 21,067,926 31.389 3.34%
2020-09-22 0 34.40 34.25 34.40 34.00 35.75 9,903,829 342,271,705 34.560 30.42 30.29 30.42 30.07 31.62 11,199,054 30.563 -2.41%
2020-09-21 0 35.25 35.20 35.25 34.85 37.70 13,489,664 482,985,385 35.804 31.17 31.13 31.17 30.82 33.34 15,253,845 31.663 -4.86%
2020-09-18 0 37.05 37.00 37.05 34.60 37.80 21,575,314 789,227,987 36.580 32.76 32.72 32.76 30.60 33.43 24,396,939 32.349 6.62%
2020-09-17 0 34.75 34.65 34.75 33.95 35.25 7,211,238 248,935,184 34.521 30.73 30.64 30.73 30.02 31.17 8,154,325 30.528 0.14%
2020-09-16 0 34.70 34.60 34.70 34.15 35.60 9,963,966 343,870,028 34.511 30.69 30.60 30.69 30.20 31.48 11,267,056 30.520 0.58%
2020-09-15 0 34.50 34.50 34.55 32.80 34.75 8,097,524 275,668,500 34.044 30.51 30.51 30.55 29.01 30.73 9,156,520 30.106 3.76%
2020-09-14 0 33.25 33.20 33.25 32.75 33.85 4,054,642 134,305,401 33.124 29.40 29.36 29.40 28.96 29.94 4,584,909 29.293 1.53%
2020-09-11 0 32.75 32.70 32.75 31.45 33.20 4,576,876 148,982,677 32.551 28.96 28.92 28.96 27.81 29.36 5,175,441 28.786 2.18%
2020-09-10 0 32.05 32.00 32.05 31.55 32.80 9,239,388 296,091,275 32.047 28.34 28.30 28.34 27.90 29.01 10,447,717 28.340 1.26%
2020-09-09 0 31.65 31.65 31.70 30.70 31.85 10,885,132 341,403,972 31.364 27.99 27.99 28.03 27.15 28.17 12,308,692 27.737 -1.09%
2020-09-08 0 32.00 31.90 32.00 30.60 33.10 11,888,288 376,498,725 31.670 28.30 28.21 28.30 27.06 29.27 13,443,041 28.007 -1.54%
2020-09-07 0 32.50 32.50 32.60 32.15 34.35 11,703,318 383,550,089 32.773 28.74 28.74 28.83 28.43 30.38 13,233,881 28.982 -0.76%
2020-09-04 0 32.75 32.75 32.80 31.75 32.95 9,880,643 321,169,788 32.505 28.96 28.96 29.01 28.08 29.14 11,172,836 28.746 -1.95%
2020-09-03 0 33.40 33.35 33.40 33.10 33.90 5,570,782 185,837,522 33.359 29.54 29.49 29.54 29.27 29.98 6,299,330 29.501 -1.47%
2020-09-02 0 33.90 33.90 33.95 33.10 33.95 8,161,409 274,304,246 33.610 29.98 29.98 30.02 29.27 30.02 9,228,760 29.723 1.65%
2020-09-01 0 33.35 33.30 33.35 32.40 33.40 12,835,195 423,031,791 32.959 29.49 29.45 29.49 28.65 29.54 14,513,785 29.147 1.68%
2020-08-31 0 32.80 32.75 32.80 32.40 34.45 13,367,708 441,870,162 33.055 29.01 28.96 29.01 28.65 30.47 15,115,940 29.232 -4.79%
2020-08-28 0 34.45 34.30 34.45 33.45 34.80 9,775,946 333,612,717 34.126 30.47 30.33 30.47 29.58 30.78 11,054,447 30.179 1.62%
2020-08-27 0 33.90 33.90 33.95 33.60 34.35 6,795,582 230,619,516 33.937 29.98 29.98 30.02 29.71 30.38 7,684,310 30.012 -0.88%
2020-08-26 0 34.20 34.15 34.20 33.40 34.50 16,772,577 663,030,125 39.531 30.24 30.20 30.24 29.54 30.51 18,966,099 34.959 -0.58%
2020-08-25 0 34.40 34.30 34.40 33.15 34.60 12,666,026 428,729,802 33.849 30.42 30.33 30.42 29.32 30.60 14,322,492 29.934 0.58%
2020-08-24 0 34.20 34.15 34.20 32.35 34.20 16,354,943 547,839,712 33.497 30.24 30.20 30.24 28.61 30.24 18,493,846 29.623 6.21%
2020-08-21 0 32.20 32.20 32.25 31.50 32.50 16,767,156 538,123,506 32.094 28.48 28.48 28.52 27.86 28.74 18,959,969 28.382 1.42%
2020-08-20 0 31.75 31.70 31.75 31.20 32.15 6,493,556 205,923,516 31.712 28.08 28.03 28.08 27.59 28.43 7,342,785 28.044 0.00%
2020-08-19 0 31.75 31.75 31.80 31.55 32.30 8,045,301 256,269,095 31.853 28.08 28.08 28.12 27.90 28.56 9,097,467 28.169 -0.78%
2020-08-18 0 32.00 31.95 32.00 31.35 32.80 13,907,237 444,079,266 31.932 28.30 28.25 28.30 27.72 29.01 15,726,029 28.238 -1.99%
2020-08-17 0 32.65 32.60 32.65 31.50 32.80 21,941,803 707,023,471 32.223 28.87 28.83 28.87 27.86 29.01 24,811,357 28.496 3.49%
2020-08-14 0 31.55 31.55 31.60 29.90 32.30 38,387,556 1,203,977,096 31.364 27.90 27.90 27.95 26.44 28.56 43,407,890 27.736 8.42%
2020-08-13 0 29.10 29.05 29.10 28.45 29.55 11,159,053 322,575,534 28.907 25.73 25.69 25.73 25.16 26.13 12,618,437 25.564 0.87%
2020-08-12 0 28.85 28.80 28.85 27.50 29.65 19,783,462 562,856,377 28.451 25.51 25.47 25.51 24.32 26.22 22,370,748 25.160 -2.70%
2020-08-11 0 29.65 29.65 29.70 26.95 30.00 28,453,593 827,492,861 29.082 26.22 26.22 26.27 23.83 26.53 32,174,761 25.719 10.63%
2020-08-10 0 26.80 26.80 26.90 26.70 28.00 4,547,639 123,044,538 27.057 23.70 23.70 23.79 23.61 24.76 5,142,380 23.928 -1.65%
2020-08-07 0 27.25 27.20 27.25 26.55 27.50 8,165,101 220,860,756 27.049 24.10 24.05 24.10 23.48 24.32 9,232,935 23.921 0.18%
2020-08-06 0 27.20 27.15 27.20 26.60 28.20 12,410,626 337,742,133 27.214 24.05 24.01 24.05 23.52 24.94 14,033,691 24.067 -0.37%
2020-08-05 0 27.30 27.25 27.30 26.10 27.70 19,714,919 532,390,790 27.005 24.14 24.10 24.14 23.08 24.50 22,293,241 23.881 4.20%
2020-08-04 0 26.20 26.15 26.20 25.45 26.50 9,489,484 246,370,360 25.963 23.17 23.13 23.17 22.51 23.44 10,730,521 22.960 3.76%
2020-08-03 0 25.25 25.20 25.25 24.25 25.50 12,871,853 323,768,866 25.153 22.33 22.29 22.33 21.45 22.55 14,555,237 22.244 1.20%
2020-07-31 0 24.95 24.95 25.00 24.80 25.80 17,092,758 429,796,040 25.145 22.06 22.06 22.11 21.93 22.82 19,328,153 22.237 -2.73%
2020-07-30 0 25.65 25.60 25.65 25.45 26.60 7,196,724 186,523,575 25.918 22.68 22.64 22.68 22.51 23.52 8,137,913 22.920 -1.72%
2020-07-29 0 26.10 26.10 26.15 25.25 26.20 10,767,391 278,362,753 25.852 23.08 23.08 23.13 22.33 23.17 12,175,553 22.862 1.16%
2020-07-28 0 25.80 25.75 25.80 25.55 26.75 12,230,081 317,750,149 25.981 22.82 22.77 22.82 22.60 23.66 13,829,534 22.976 2.38%
2020-07-27 0 25.20 25.15 25.20 24.70 25.45 8,452,034 211,339,580 25.005 22.29 22.24 22.29 21.84 22.51 9,557,393 22.113 1.61%
2020-07-24 0 24.80 24.70 24.80 24.35 25.25 13,192,037 327,479,612 24.824 21.93 21.84 21.93 21.53 22.33 14,917,295 21.953 -2.75%
2020-07-23 0 25.50 25.40 25.50 24.20 25.55 13,031,252 325,195,030 24.955 22.55 22.46 22.55 21.40 22.60 14,735,482 22.069 4.94%
2020-07-22 0 24.30 24.25 24.30 24.00 24.95 34,576,664 849,089,965 24.557 21.49 21.45 21.49 21.22 22.06 39,098,608 21.717 -2.41%
2020-07-21 0 24.90 24.90 24.95 24.10 25.20 13,421,224 331,093,936 24.669 22.02 22.02 22.06 21.31 22.29 15,176,455 21.816 2.05%
2020-07-20 0 24.40 24.30 24.40 23.95 25.30 11,217,035 271,482,311 24.203 21.58 21.49 21.58 21.18 22.37 12,684,001 21.404 -1.81%
2020-07-17 0 24.85 24.80 24.85 23.80 25.35 14,125,631 351,382,902 24.876 21.98 21.93 21.98 21.05 22.42 15,972,984 21.999 3.54%
2020-07-16 0 24.00 23.95 24.00 23.80 25.30 19,546,094 478,718,796 24.492 21.22 21.18 21.22 21.05 22.37 22,102,337 21.659 -3.42%
2020-07-15 0 24.85 24.80 24.85 23.50 25.00 18,757,126 457,959,632 24.415 21.98 21.93 21.98 20.78 22.11 21,210,187 21.591 3.54%
2020-07-14 0 24.00 24.00 24.05 23.30 24.35 23,796,531 566,215,229 23.794 21.22 21.22 21.27 20.61 21.53 26,908,647 21.042 -3.61%
2020-07-13 0 24.90 24.85 24.90 24.65 25.35 11,876,192 295,315,149 24.866 22.02 21.98 22.02 21.80 22.42 13,429,363 21.990 -1.39%
2020-07-10 0 25.25 25.15 25.25 24.60 26.50 19,585,699 495,557,190 25.302 22.33 22.24 22.33 21.75 23.44 22,147,121 22.376 -4.90%
2020-07-09 0 26.55 26.55 26.60 26.10 27.20 13,609,100 362,038,960 26.603 23.48 23.48 23.52 23.08 24.05 15,388,901 23.526 -1.85%
2020-07-08 0 27.05 27.00 27.05 26.50 27.45 17,237,976 464,257,749 26.932 23.92 23.88 23.92 23.44 24.28 19,492,363 23.817 -0.37%
2020-07-07 0 27.15 27.15 27.20 26.05 28.00 19,777,837 538,947,323 27.250 24.01 24.01 24.05 23.04 24.76 22,364,387 24.098 3.04%
2020-07-06 0 26.35 26.30 26.35 25.55 26.55 14,865,606 388,851,338 26.158 23.30 23.26 23.30 22.60 23.48 16,809,733 23.133 3.13%
2020-07-03 0 25.55 25.50 25.55 24.70 25.70 12,616,899 318,528,236 25.246 22.60 22.55 22.60 21.84 22.73 14,266,940 22.326 2.20%
2020-07-02 0 25.00 24.85 25.00 24.70 25.50 14,609,445 367,544,519 25.158 22.11 21.98 22.11 21.84 22.55 16,520,072 22.248 1.63%
2020-06-30 0 24.60 24.50 24.60 23.85 24.90 18,976,366 464,431,553 24.474 21.75 21.67 21.75 21.09 22.02 21,458,100 21.644 2.93%
2020-06-29 0 23.90 23.90 23.95 23.40 24.75 31,305,763 746,709,260 23.852 21.14 21.14 21.18 20.69 21.89 35,399,938 21.094 -4.40%
2020-06-26 0 25.00 24.95 25.00 24.70 25.45 8,218,825 205,438,341 24.996 22.11 22.06 22.11 21.84 22.51 9,293,685 22.105 -0.99%
2020-06-24 0 25.25 25.20 25.25 25.05 25.85 10,309,763 261,970,411 25.410 22.33 22.29 22.33 22.15 22.86 11,658,076 22.471 -1.17%
2020-06-23 0 25.55 25.55 25.60 25.30 26.20 5,016,031 128,407,637 25.600 22.60 22.60 22.64 22.37 23.17 5,672,029 22.639 -1.73%
2020-06-22 0 26.00 25.90 26.00 24.95 26.00 16,197,546 413,492,702 25.528 22.99 22.90 22.99 22.06 22.99 18,315,865 22.576 1.36%
2020-06-19 0 25.65 25.50 25.65 24.60 25.70 26,661,389 671,690,340 25.193 22.68 22.55 22.68 21.75 22.73 30,148,172 22.280 1.99%
2020-06-18 0 25.15 25.10 25.15 24.20 25.20 16,624,450 412,492,561 24.812 22.24 22.20 22.24 21.40 22.29 18,798,600 21.943 3.71%
2020-06-17 0 24.25 24.25 24.30 23.95 25.45 16,943,416 410,980,141 24.256 21.45 21.45 21.49 21.18 22.51 19,159,280 21.451 -3.58%
2020-06-16 0 25.15 25.05 25.15 24.70 25.55 8,552,460 214,863,601 25.123 22.24 22.15 22.24 21.84 22.60 9,670,953 22.217 2.73%
2020-06-15 0 24.65 24.55 24.65 24.10 25.15 12,670,702 311,250,903 24.565 21.65 21.56 21.65 21.17 22.09 14,426,658 21.575 -1.79%
2020-06-12 0 25.10 25.10 25.15 24.05 25.35 8,314,806 207,993,445 25.015 22.04 22.04 22.09 21.12 22.26 9,467,105 21.970 0.00%
2020-06-11 0 25.10 25.10 25.15 24.90 25.75 10,653,983 268,874,696 25.237 22.04 22.04 22.09 21.87 22.62 12,130,454 22.165 -1.95%
2020-06-10 0 25.60 25.55 25.60 24.80 25.80 16,054,134 409,004,850 25.477 22.48 22.44 22.48 21.78 22.66 18,278,979 22.376 1.99%
2020-06-09 0 25.10 25.10 25.15 24.90 26.65 31,088,162 801,416,321 25.779 22.04 22.04 22.09 21.87 23.41 35,396,482 22.641 -6.69%
2020-06-08 0 26.90 26.85 26.90 26.35 27.80 8,491,051 228,600,274 26.923 23.63 23.58 23.63 23.14 24.42 9,667,774 23.646 -1.47%
2020-06-05 0 27.30 27.30 27.35 26.60 27.50 13,387,253 363,146,897 27.126 23.98 23.98 24.02 23.36 24.15 15,242,511 23.825 -1.80%
2020-06-04 0 27.80 27.75 27.80 27.50 29.00 14,186,163 399,784,480 28.181 24.42 24.37 24.42 24.15 25.47 16,152,137 24.751 -1.07%
2020-06-03 0 28.10 28.10 28.20 27.95 28.40 11,647,935 328,689,548 28.219 24.68 24.68 24.77 24.55 24.94 13,262,152 24.784 0.00%
2020-06-02 0 28.10 28.10 28.25 26.75 28.45 23,724,538 659,325,736 27.791 24.68 24.68 24.81 23.49 24.99 27,012,378 24.408 5.84%
2020-06-01 0 26.55 26.55 26.65 25.95 26.80 14,391,591 381,804,206 26.530 23.32 23.32 23.41 22.79 23.54 16,386,034 23.301 2.12%
2020-05-29 0 26.00 25.80 26.00 25.25 26.15 18,160,411 470,034,213 25.882 22.84 22.66 22.84 22.18 22.97 20,677,152 22.732 1.36%
2020-05-28 0 25.65 25.65 25.70 24.80 26.20 13,344,487 341,817,560 25.615 22.53 22.53 22.57 21.78 23.01 15,193,819 22.497 1.58%
2020-05-27 0 25.25 25.20 25.25 24.85 26.80 12,048,223 307,946,917 25.560 22.18 22.13 22.18 21.83 23.54 13,717,913 22.449 -3.44%
2020-05-26 0 26.15 26.10 26.15 25.55 26.30 5,189,989 135,557,548 26.119 22.97 22.92 22.97 22.44 23.10 5,909,238 22.940 2.75%
2020-05-25 0 25.45 25.40 25.45 24.80 25.65 7,443,033 188,362,452 25.307 22.35 22.31 22.35 21.78 22.53 8,474,518 22.227 1.80%
2020-05-22 0 25.00 24.95 25.00 24.60 25.25 18,397,284 459,037,266 24.951 21.96 21.91 21.96 21.61 22.18 20,946,852 21.914 -2.34%
2020-05-21 0 25.60 25.50 25.60 25.25 26.85 10,344,361 265,411,721 25.658 22.48 22.40 22.48 22.18 23.58 11,777,923 22.535 -2.66%
2020-05-20 0 26.30 26.25 26.30 26.05 27.00 9,848,907 261,301,536 26.531 23.10 23.05 23.10 22.88 23.71 11,213,807 23.302 -1.13%
2020-05-19 0 26.60 26.55 26.60 26.25 26.95 5,771,479 153,198,120 26.544 23.36 23.32 23.36 23.05 23.67 6,571,313 23.313 1.53%
2020-05-18 0 26.20 26.20 26.25 25.75 27.00 8,664,602 228,239,108 26.342 23.01 23.01 23.05 22.62 23.71 9,865,377 23.135 -0.57%
2020-05-15 0 26.35 26.30 26.35 25.40 26.45 6,555,823 170,441,654 25.999 23.14 23.10 23.14 22.31 23.23 7,464,355 22.834 1.93%
2020-05-14 0 25.85 25.80 25.85 25.65 26.60 10,170,933 264,559,746 26.011 22.70 22.66 22.70 22.53 23.36 11,580,461 22.845 -1.52%
2020-05-13 0 26.25 26.25 26.30 25.15 26.70 12,659,121 332,010,270 26.227 23.05 23.05 23.10 22.09 23.45 14,413,472 23.035 1.55%
2020-05-12 0 25.85 25.85 25.90 25.50 26.25 7,168,851 186,004,824 25.946 22.70 22.70 22.75 22.40 23.05 8,162,339 22.788 -0.19%
2020-05-11 0 25.90 25.85 25.90 25.45 27.10 17,155,011 446,608,334 26.034 22.75 22.70 22.75 22.35 23.80 19,532,420 22.865 -1.15%
2020-05-08 0 26.20 26.20 26.30 25.15 26.75 14,592,427 383,366,021 26.272 23.01 23.01 23.10 22.09 23.49 16,614,703 23.074 2.95%
2020-05-07 0 25.45 25.45 25.50 25.20 26.00 12,724,102 325,730,214 25.600 22.35 22.35 22.40 22.13 22.84 14,487,458 22.484 -0.59%
2020-05-06 0 25.60 25.50 25.60 24.15 25.70 20,522,321 516,235,528 25.155 22.48 22.40 22.48 21.21 22.57 23,366,385 22.093 6.00%
2020-05-05 0 24.15 24.15 24.25 23.65 24.30 11,405,700 274,295,532 24.049 21.21 21.21 21.30 20.77 21.34 12,986,347 21.122 2.77%
2020-05-04 0 23.50 23.45 23.50 23.40 24.40 19,291,342 459,923,998 23.841 20.64 20.60 20.64 20.55 21.43 21,964,812 20.939 -3.89%
2020-04-29 0 24.45 24.40 24.45 23.60 24.45 11,239,584 271,656,450 24.170 21.47 21.43 21.47 20.73 21.47 12,797,210 21.228 4.49%
2020-04-28 0 23.40 23.30 23.40 22.70 23.45 15,443,897 356,755,717 23.100 20.55 20.46 20.55 19.94 20.60 17,584,173 20.288 0.00%
2020-04-27 0 23.40 23.40 23.45 23.15 24.00 12,387,774 290,385,212 23.441 20.55 20.55 20.60 20.33 21.08 14,104,521 20.588 0.00%
2020-04-24 0 23.40 23.35 23.40 22.55 23.60 13,496,006 314,622,886 23.312 20.55 20.51 20.55 19.81 20.73 15,366,336 20.475 0.65%
2020-04-23 0 23.25 23.25 23.30 23.15 24.40 16,000,757 375,732,520 23.482 20.42 20.42 20.46 20.33 21.43 18,218,205 20.624 -2.31%
2020-04-22 0 23.80 23.75 23.80 22.80 23.90 18,243,257 426,339,164 23.370 20.90 20.86 20.90 20.02 20.99 20,771,479 20.525 0.42%
2020-04-21 0 23.70 23.65 23.70 23.20 24.50 21,846,197 516,800,131 23.656 20.82 20.77 20.82 20.38 21.52 24,873,729 20.777 -2.67%
2020-04-20 0 24.35 24.35 24.40 23.10 24.55 19,436,475 468,426,784 24.100 21.39 21.39 21.43 20.29 21.56 22,130,058 21.167 0.41%
2020-04-17 0 24.25 24.25 24.30 24.00 25.00 17,242,790 420,648,139 24.396 21.30 21.30 21.34 21.08 21.96 19,632,364 21.426 -0.21%
2020-04-16 0 24.30 24.30 24.40 24.10 24.85 15,850,012 387,514,349 24.449 21.34 21.34 21.43 21.17 21.83 18,046,569 21.473 0.21%
2020-04-15 0 24.25 24.25 24.30 24.15 25.30 19,336,593 474,031,668 24.515 21.30 21.30 21.34 21.21 22.22 22,016,334 21.531 0.00%
2020-04-14 0 24.25 24.20 24.25 23.40 24.50 14,892,981 357,792,890 24.024 21.30 21.25 21.30 20.55 21.52 16,956,909 21.100 0.21%
2020-04-09 0 24.20 24.10 24.20 22.80 24.25 29,098,347 684,707,301 23.531 21.25 21.17 21.25 20.02 21.30 33,130,911 20.667 8.52%
2020-04-08 0 22.30 22.20 22.30 21.95 23.00 13,562,791 303,730,816 22.394 19.59 19.50 19.59 19.28 20.20 15,442,376 19.669 -2.19%
2020-04-07 0 22.80 22.70 22.80 21.60 22.90 26,543,582 590,362,487 22.241 20.02 19.94 20.02 18.97 20.11 30,222,096 19.534 6.29%
2020-04-06 0 21.45 21.40 21.45 19.94 21.50 24,399,890 508,340,797 20.834 18.84 18.80 18.84 17.51 18.88 27,781,323 18.298 4.13%
2020-04-03 0 20.60 20.60 20.65 20.20 21.80 32,477,938 671,564,212 20.678 18.09 18.09 18.14 17.74 19.15 36,978,859 18.161 -4.85%
2020-04-02 0 21.65 21.55 21.65 20.60 21.70 19,988,433 423,746,284 21.200 19.01 18.93 19.01 18.09 19.06 22,758,509 18.619 0.46%
2020-04-01 0 21.55 21.50 21.55 21.45 22.50 110,319,113 2,389,711,718 21.662 18.93 18.88 18.93 18.84 19.76 125,607,571 19.025 -4.86%
2020-03-31 0 22.65 22.60 22.65 22.40 23.85 32,819,141 748,826,502 22.817 19.89 19.85 19.89 19.67 20.95 37,367,347 20.040 1.34%
2020-03-30 0 22.35 22.35 22.40 21.15 23.15 29,530,052 654,096,936 22.150 19.63 19.63 19.67 18.58 20.33 33,622,443 19.454 -1.54%
2020-03-27 0 22.70 22.65 22.70 21.30 23.85 62,522,584 1,419,337,280 22.701 19.94 19.89 19.94 18.71 20.95 71,187,210 19.938 13.22%
2020-03-26 0 20.05 20.05 20.10 19.94 21.00 26,499,186 540,928,377 20.413 17.61 17.61 17.65 17.51 18.44 30,171,548 17.928 0.65%
2020-03-25 0 19.92 19.90 19.92 19.70 21.25 33,988,917 690,828,357 20.325 17.50 17.48 17.50 17.30 18.66 38,699,235 17.851 7.44%
2020-03-24 0 18.54 18.54 18.72 17.22 18.92 26,676,836 482,026,219 18.069 16.28 16.28 16.44 15.12 16.62 30,373,817 15.870 9.45%
2020-03-23 0 16.94 16.94 17.10 16.00 17.44 13,748,874 234,553,691 17.060 14.88 14.88 15.02 14.05 15.32 15,654,247 14.983 -3.86%
2020-03-20 0 17.62 17.62 17.66 17.38 18.52 30,499,445 537,868,915 17.635 15.48 15.48 15.51 15.26 16.27 34,726,178 15.489 3.77%
2020-03-19 0 16.98 16.98 17.02 14.80 17.84 46,714,288 751,315,588 16.083 14.91 14.91 14.95 13.00 15.67 53,188,138 14.126 3.79%
2020-03-18 0 16.36 16.36 16.38 15.86 18.14 37,108,041 626,822,868 16.892 14.37 14.37 14.39 13.93 15.93 42,250,620 14.836 -10.11%
2020-03-17 0 18.20 18.18 18.20 17.44 19.20 29,361,907 533,724,327 18.177 15.98 15.97 15.98 15.32 16.86 33,430,996 15.965 -0.66%
2020-03-16 0 18.32 18.30 18.32 18.20 19.76 21,616,290 406,148,539 18.789 16.09 16.07 16.09 15.98 17.35 24,611,961 16.502 -9.08%
2020-03-13 0 20.15 20.10 20.15 18.60 20.50 36,371,130 715,029,870 19.659 17.70 17.65 17.70 16.34 18.00 41,411,585 17.266 -1.23%
2020-03-12 0 20.40 20.40 20.45 20.00 21.50 24,912,256 512,999,942 20.592 17.92 17.92 17.96 17.57 18.88 28,364,695 18.086 -5.99%
2020-03-11 0 21.70 21.70 21.75 21.65 22.50 18,108,772 400,054,922 22.092 19.06 19.06 19.10 19.01 19.76 20,618,357 19.403 -0.46%
2020-03-10 0 21.80 21.75 21.80 20.50 22.05 20,494,819 440,433,348 21.490 19.15 19.10 19.15 18.00 19.37 23,335,072 18.874 5.57%
2020-03-09 0 20.65 20.65 20.70 20.25 21.60 16,106,067 338,695,805 21.029 18.14 18.14 18.18 17.79 18.97 18,338,109 18.470 -5.71%
2020-03-06 0 21.90 21.90 21.95 21.85 22.60 13,411,930 296,217,612 22.086 19.23 19.23 19.28 19.19 19.85 15,270,608 19.398 -4.16%
2020-03-05 0 22.85 22.80 22.85 21.30 22.95 29,858,746 663,397,595 22.218 20.07 20.02 20.07 18.71 20.16 33,996,689 19.514 7.28%
2020-03-04 0 21.30 21.30 21.35 20.50 21.45 11,113,357 234,177,308 21.072 18.71 18.71 18.75 18.00 18.84 12,653,490 18.507 3.40%
2020-03-03 0 20.60 20.60 20.65 20.60 21.55 13,027,206 271,523,059 20.843 18.09 18.09 18.14 18.09 18.93 14,832,568 18.306 -2.60%
2020-03-02 0 21.15 21.15 21.20 19.90 21.40 25,199,389 522,548,486 20.737 18.58 18.58 18.62 17.48 18.80 28,691,620 18.213 3.17%
2020-02-28 0 20.50 20.50 20.55 20.15 21.10 30,348,048 625,354,868 20.606 18.00 18.00 18.05 17.70 18.53 34,553,800 18.098 -4.43%
2020-02-27 0 21.45 21.45 21.55 21.00 21.60 13,328,429 283,923,548 21.302 18.84 18.84 18.93 18.44 18.97 15,175,535 18.709 -0.46%
2020-02-26 0 21.55 21.55 21.65 21.50 22.40 13,687,489 298,469,046 21.806 18.93 18.93 19.01 18.88 19.67 15,584,355 19.152 -3.79%
2020-02-25 0 22.40 22.35 22.40 21.70 22.75 10,410,263 232,103,016 22.296 19.67 19.63 19.67 19.06 19.98 11,852,958 19.582 0.90%
2020-02-24 0 22.20 22.15 22.20 21.80 22.80 25,649,324 567,860,656 22.139 19.50 19.45 19.50 19.15 20.02 29,203,908 19.445 -3.90%
2020-02-21 0 23.10 23.05 23.10 22.90 23.50 6,458,731 149,714,856 23.180 20.29 20.24 20.29 20.11 20.64 7,353,807 20.359 -1.28%
2020-02-20 0 23.40 23.40 23.45 23.05 23.90 12,256,646 286,939,086 23.411 20.55 20.55 20.60 20.24 20.99 13,955,220 20.561 0.86%
2020-02-19 0 23.20 23.20 23.25 23.10 23.70 7,007,269 163,791,141 23.375 20.38 20.38 20.42 20.29 20.82 7,978,364 20.529 0.65%
2020-02-18 0 23.05 23.05 23.10 22.80 23.65 10,658,612 247,261,173 23.198 20.24 20.24 20.29 20.02 20.77 12,135,724 20.375 -2.33%
2020-02-17 0 23.60 23.60 23.65 22.50 24.10 10,190,595 241,056,038 23.655 20.73 20.73 20.77 19.76 21.17 11,602,848 20.776 3.51%
2020-02-14 0 22.80 22.80 22.85 22.70 23.15 11,711,906 268,797,272 22.951 20.02 20.02 20.07 19.94 20.33 13,334,988 20.157 -1.30%
2020-02-13 0 23.10 23.05 23.10 22.90 23.55 19,259,236 447,846,025 23.254 20.29 20.24 20.29 20.11 20.68 21,928,257 20.423 0.00%
2020-02-12 0 23.10 23.10 23.15 22.70 23.40 27,418,995 632,682,852 23.075 20.29 20.29 20.33 19.94 20.55 31,218,827 20.266 4.05%
2020-02-11 0 22.20 22.15 22.20 21.25 22.40 20,184,254 444,722,605 22.033 19.50 19.45 19.50 18.66 19.67 22,981,467 19.351 3.74%
2020-02-10 0 21.40 21.40 21.45 20.90 21.75 25,644,508 547,337,686 21.343 18.80 18.80 18.84 18.36 19.10 29,198,425 18.745 -3.39%
2020-02-07 0 22.15 22.10 22.15 21.60 22.60 27,096,775 594,605,819 21.944 19.45 19.41 19.45 18.97 19.85 30,851,953 19.273 -2.85%
2020-02-06 0 22.80 22.75 22.80 22.50 23.55 25,791,699 588,807,615 22.829 20.02 19.98 20.02 19.76 20.68 29,366,014 20.051 -2.56%
2020-02-05 0 23.40 23.35 23.40 23.15 24.40 15,354,128 363,911,618 23.701 20.55 20.51 20.55 20.33 21.43 17,481,964 20.816 0.21%
2020-02-04 0 23.35 23.30 23.35 22.15 23.50 19,595,480 449,989,684 22.964 20.51 20.46 20.51 19.45 20.64 22,311,099 20.169 3.78%
2020-02-03 0 22.50 22.45 22.50 21.90 23.60 21,317,259 477,429,432 22.396 19.76 19.72 19.76 19.23 20.73 24,271,489 19.670 -2.39%
2020-01-31 0 23.05 23.05 23.10 22.85 24.05 9,484,801 220,279,461 23.225 20.24 20.24 20.29 20.07 21.12 10,799,242 20.398 -2.12%
2020-01-30 0 23.55 23.55 23.60 23.45 24.65 13,875,545 330,171,426 23.795 20.68 20.68 20.73 20.60 21.65 15,798,473 20.899 -2.89%
2020-01-29 0 24.25 24.25 24.30 24.20 25.20 16,854,543 412,413,474 24.469 21.30 21.30 21.34 21.25 22.13 19,190,312 21.491 -5.83%
2020-01-24 0 25.75 25.70 25.75 24.70 25.85 6,293,700 159,814,776 25.393 22.62 22.57 22.62 21.69 22.70 7,165,906 22.302 1.98%
2020-01-23 0 25.25 25.20 25.25 24.85 26.50 10,831,068 277,456,824 25.617 22.18 22.13 22.18 21.83 23.27 12,332,080 22.499 -5.78%
2020-01-22 0 26.80 26.80 26.85 25.75 26.95 5,284,579 139,818,178 26.458 23.54 23.54 23.58 22.62 23.67 6,016,937 23.237 3.88%
2020-01-21 0 25.80 25.75 25.80 25.65 26.85 9,072,546 236,875,001 26.109 22.66 22.62 22.66 22.53 23.58 10,329,855 22.931 -4.80%
2020-01-20 0 27.10 27.05 27.10 26.70 27.70 5,982,684 162,510,814 27.164 23.80 23.76 23.80 23.45 24.33 6,811,788 23.857 -2.17%
2020-01-17 0 27.70 27.60 27.70 26.75 27.70 9,569,986 260,511,309 27.222 24.33 24.24 24.33 23.49 24.33 10,896,232 23.908 2.40%
2020-01-16 0 27.05 27.05 27.10 26.70 27.30 6,226,575 167,808,377 26.950 23.76 23.76 23.80 23.45 23.98 7,089,478 23.670 0.93%
2020-01-15 0 26.80 26.75 26.80 26.50 27.20 9,736,326 260,991,706 26.806 23.54 23.49 23.54 23.27 23.89 11,085,624 23.543 -2.01%
2020-01-14 0 27.35 27.30 27.35 26.45 27.60 11,738,279 319,540,811 27.222 24.02 23.98 24.02 23.23 24.24 13,365,016 23.909 2.63%
2020-01-13 0 26.65 26.60 26.65 26.50 27.00 9,695,038 259,634,465 26.780 23.41 23.36 23.41 23.27 23.71 11,038,615 23.521 -0.56%
2020-01-10 0 26.80 26.70 26.80 26.35 27.00 10,631,279 283,672,022 26.683 23.54 23.45 23.54 23.14 23.71 12,104,604 23.435 1.13%
2020-01-09 0 26.50 26.45 26.50 24.40 26.85 19,247,242 503,920,273 26.181 23.27 23.23 23.27 21.43 23.58 21,914,601 22.995 9.28%
2020-01-08 0 24.25 24.20 24.25 23.50 24.40 11,478,417 278,007,112 24.220 21.30 21.25 21.30 20.64 21.43 13,069,141 21.272 -1.62%
2020-01-07 0 24.65 24.65 24.70 23.35 25.00 19,861,248 489,201,300 24.631 21.65 21.65 21.69 20.51 21.96 22,613,698 21.633 6.25%
2020-01-06 0 23.20 23.15 23.20 22.65 23.30 7,663,646 175,806,281 22.940 20.38 20.33 20.38 19.89 20.46 8,725,704 20.148 -1.07%
2020-01-03 0 23.45 23.35 23.45 22.90 23.50 8,154,818 189,553,668 23.244 20.60 20.51 20.60 20.11 20.64 9,284,945 20.415 1.74%
2020-01-02 0 23.05 23.00 23.05 22.65 23.55 13,649,750 313,423,288 22.962 20.24 20.20 20.24 19.89 20.68 15,541,386 20.167 -1.28%
2019-12-31 0 23.35 23.30 23.35 22.95 24.10 9,465,658 219,674,643 23.208 20.51 20.46 20.51 20.16 21.17 10,777,446 20.383 -2.51%
2019-12-30 0 23.95 23.95 24.00 23.30 24.25 5,553,460 132,720,939 23.899 21.03 21.03 21.08 20.46 21.30 6,323,080 20.990 0.84%
2019-12-27 0 23.75 23.70 23.75 23.55 24.90 9,305,336 222,499,595 23.911 20.86 20.82 20.86 20.68 21.87 10,594,906 21.001 -4.04%
2019-12-24 0 24.75 24.70 24.75 24.45 24.85 1,313,593 32,332,551 24.614 21.74 21.69 21.74 21.47 21.83 1,495,636 21.618 -0.20%
2019-12-23 0 24.80 24.75 24.80 24.20 24.90 4,292,116 105,973,971 24.690 21.78 21.74 21.78 21.25 21.87 4,886,934 21.685 2.06%
2019-12-20 0 24.30 24.25 24.30 24.10 24.90 5,851,931 142,897,851 24.419 21.34 21.30 21.34 21.17 21.87 6,662,915 21.447 -0.82%
2019-12-19 0 24.50 24.45 24.50 24.10 25.00 5,299,506 129,275,095 24.394 21.52 21.47 21.52 21.17 21.96 6,033,932 21.425 -0.41%
2019-12-18 0 24.60 24.55 24.60 24.25 25.35 5,602,209 137,955,559 24.625 21.61 21.56 21.61 21.30 22.26 6,378,585 21.628 -1.60%
2019-12-17 0 25.00 24.95 25.00 24.20 25.25 10,141,898 253,816,708 25.027 21.96 21.91 21.96 21.25 22.18 11,547,402 21.980 3.09%
2019-12-16 0 24.25 24.15 24.25 23.75 24.35 6,376,645 153,945,956 24.142 21.30 21.21 21.30 20.86 21.39 7,260,346 21.204 0.62%
2019-12-13 0 24.10 24.05 24.10 23.45 24.30 11,225,348 267,519,729 23.832 21.17 21.12 21.17 20.60 21.34 12,781,001 20.931 0.21%
2019-12-12 0 24.05 24.00 24.05 23.85 24.70 13,100,270 316,918,755 24.192 21.12 21.08 21.12 20.95 21.69 14,915,757 21.247 -0.21%
2019-12-11 0 24.10 24.05 24.10 23.75 24.70 13,026,321 313,651,408 24.078 21.17 21.12 21.17 20.86 21.69 14,831,560 21.148 1.26%
2019-12-10 0 23.80 23.75 23.80 23.35 25.80 31,974,252 770,107,488 24.085 20.90 20.86 20.90 20.51 22.66 36,405,370 21.154 -6.30%
2019-12-09 0 25.40 25.40 25.45 25.15 26.20 6,440,557 163,890,189 25.447 22.31 22.31 22.35 22.09 23.01 7,333,115 22.349 -2.68%
2019-12-06 0 26.10 26.05 26.10 25.60 26.30 4,171,439 108,487,086 26.007 22.92 22.88 22.92 22.48 23.10 4,749,533 22.842 1.16%
2019-12-05 0 25.80 25.75 25.80 24.85 25.90 6,426,821 163,538,331 25.446 22.66 22.62 22.66 21.83 22.75 7,317,475 22.349 4.03%
2019-12-04 0 24.80 24.75 24.80 24.75 25.50 9,417,135 235,032,585 24.958 21.78 21.74 21.78 21.74 22.40 10,722,199 21.920 -2.94%
2019-12-03 0 25.55 25.50 25.55 25.30 25.90 6,071,492 155,004,585 25.530 22.44 22.40 22.44 22.22 22.75 6,912,903 22.423 -0.20%
2019-12-02 0 25.60 25.60 25.65 24.90 26.00 5,932,822 152,204,699 25.655 22.48 22.48 22.53 21.87 22.84 6,755,016 22.532 1.99%
2019-11-29 0 25.10 25.05 25.10 25.05 26.70 8,118,779 207,204,457 25.522 22.04 22.00 22.04 22.00 23.45 9,243,911 22.415 -4.74%
2019-11-28 0 26.35 26.35 26.40 25.95 26.75 6,538,559 172,893,841 26.442 23.14 23.14 23.19 22.79 23.49 7,444,698 23.224 0.19%
2019-11-27 0 26.30 26.25 26.30 25.60 26.55 8,194,717 213,965,358 26.110 23.10 23.05 23.10 22.48 23.32 9,330,373 22.932 2.14%
2019-11-26 0 25.75 25.75 25.80 25.30 26.15 12,340,406 318,219,916 25.787 22.62 22.62 22.66 22.22 22.97 14,050,588 22.648 0.98%
2019-11-25 0 25.50 25.45 25.50 25.00 25.90 9,482,142 242,327,801 25.556 22.40 22.35 22.40 21.96 22.75 10,796,215 22.446 -0.39%
2019-11-22 0 25.60 25.55 25.60 25.50 26.85 7,037,472 182,202,803 25.890 22.48 22.44 22.48 22.40 23.58 8,012,753 22.739 -1.73%
2019-11-21 0 26.05 26.00 26.05 25.85 27.30 10,751,192 284,386,436 26.452 22.88 22.84 22.88 22.70 23.98 12,241,135 23.232 -5.10%
2019-11-20 0 27.45 27.35 27.45 26.00 27.50 15,706,494 424,063,450 26.999 24.11 24.02 24.11 22.84 24.15 17,883,162 23.713 5.37%
2019-11-19 0 26.05 25.95 26.05 25.10 26.05 7,657,884 196,934,323 25.717 22.88 22.79 22.88 22.04 22.88 8,719,144 22.586 3.58%
2019-11-18 0 25.15 25.10 25.15 24.85 25.50 5,037,630 126,526,807 25.116 22.09 22.04 22.09 21.83 22.40 5,735,765 22.059 0.60%
2019-11-15 0 25.00 25.00 25.05 24.75 25.35 6,282,405 157,368,719 25.049 21.96 21.96 22.00 21.74 22.26 7,153,045 22.000 -0.40%
2019-11-14 0 25.10 25.05 25.10 24.85 25.65 8,289,863 208,653,915 25.170 22.04 22.00 22.04 21.83 22.53 9,438,705 22.106 -2.14%
2019-11-13 0 25.65 25.55 25.65 25.00 25.95 5,291,104 135,314,137 25.574 22.53 22.44 22.53 21.96 22.79 6,024,366 22.461 -0.58%
2019-11-12 0 25.80 25.70 25.80 25.00 25.95 7,780,473 198,422,122 25.503 22.66 22.57 22.66 21.96 22.79 8,858,722 22.399 1.78%
2019-11-11 0 25.35 25.25 25.35 24.95 25.90 9,358,944 237,181,496 25.343 22.26 22.18 22.26 21.91 22.75 10,655,943 22.258 -0.78%
2019-11-08 0 25.55 25.50 25.55 25.30 26.20 9,474,245 244,170,871 25.772 22.44 22.40 22.44 22.22 23.01 10,787,223 22.635 -1.54%
2019-11-07 0 25.95 25.90 25.95 25.40 26.00 12,222,437 313,861,085 25.679 22.79 22.75 22.79 22.31 22.84 13,916,271 22.554 0.58%
2019-11-06 0 25.80 25.70 25.80 24.70 26.40 16,301,543 417,837,593 25.632 22.66 22.57 22.66 21.69 23.19 18,560,675 22.512 -0.19%
2019-11-05 0 25.85 25.85 25.90 25.40 27.40 28,467,002 749,584,097 26.332 22.70 22.70 22.75 22.31 24.06 32,412,071 23.127 -4.61%
2019-11-04 0 27.10 27.05 27.10 26.40 27.10 6,438,436 173,030,813 26.875 23.80 23.76 23.80 23.19 23.80 7,330,700 23.604 1.88%
2019-11-01 0 26.60 26.55 26.60 26.30 27.15 5,716,888 152,523,184 26.679 23.36 23.32 23.36 23.10 23.85 6,509,157 23.432 -0.19%
2019-10-31 0 26.65 26.65 26.70 26.25 27.30 5,993,028 161,152,796 26.890 23.41 23.41 23.45 23.05 23.98 6,823,565 23.617 0.00%
2019-10-30 0 26.65 26.55 26.65 26.00 26.65 11,572,928 305,543,479 26.402 23.41 23.32 23.41 22.84 23.41 13,176,750 23.188 1.14%
2019-10-29 0 26.35 26.30 26.35 25.95 26.70 8,827,284 233,051,667 26.401 23.14 23.10 23.14 22.79 23.45 10,050,604 23.188 1.15%
2019-10-28 0 26.05 26.00 26.05 25.65 26.30 7,635,500 198,313,752 25.973 22.88 22.84 22.88 22.53 23.10 8,693,658 22.811 -0.76%
2019-10-25 0 26.25 26.20 26.25 25.10 26.30 13,187,634 342,725,778 25.988 23.05 23.01 23.05 22.04 23.10 15,015,228 22.825 3.75%
2019-10-24 0 25.30 25.25 25.30 24.70 25.70 14,635,245 368,449,997 25.176 22.22 22.18 22.22 21.69 22.57 16,663,455 22.111 0.40%
2019-10-23 0 25.20 25.15 25.20 25.00 25.95 12,210,982 309,726,350 25.365 22.13 22.09 22.13 21.96 22.79 13,903,228 22.277 -2.89%
2019-10-22 0 25.95 25.90 25.95 25.55 26.90 21,579,953 561,570,045 26.023 22.79 22.75 22.79 22.44 23.63 24,570,588 22.855 -3.35%
2019-10-21 0 26.85 26.85 26.90 26.25 27.10 9,685,745 257,530,072 26.589 23.58 23.58 23.63 23.05 23.80 11,028,034 23.352 0.56%
2019-10-18 0 26.70 26.60 26.70 26.40 27.20 12,331,458 329,174,312 26.694 23.45 23.36 23.45 23.19 23.89 14,040,400 23.445 -0.93%
2019-10-17 0 26.95 26.90 26.95 26.40 27.65 21,498,104 577,581,176 26.867 23.67 23.63 23.67 23.19 24.28 24,477,396 23.597 0.19%
2019-10-16 0 26.90 26.75 26.90 26.40 27.20 9,670,981 258,618,127 26.742 23.63 23.49 23.63 23.19 23.89 11,011,224 23.487 0.56%
2019-10-15 0 26.75 26.75 26.85 25.60 27.00 13,520,495 356,838,650 26.392 23.49 23.49 23.58 22.48 23.71 15,394,219 23.180 3.48%
2019-10-14 0 25.85 25.85 25.90 25.00 26.15 9,581,766 247,212,112 25.800 22.70 22.70 22.75 21.96 22.97 10,909,645 22.660 1.17%
2019-10-11 0 25.55 25.50 25.55 25.10 26.10 13,644,157 348,149,939 25.516 22.44 22.40 22.44 22.04 22.92 15,535,018 22.411 -1.16%
2019-10-10 0 25.85 25.85 25.90 24.55 26.15 20,564,463 525,416,039 25.550 22.70 22.70 22.75 21.56 22.97 23,414,367 22.440 3.19%
2019-10-09 0 25.05 25.05 25.10 23.95 25.65 19,668,916 490,498,266 24.938 22.00 22.00 22.04 21.03 22.53 22,394,712 21.902 3.94%
2019-10-08 0 24.10 24.05 24.10 23.30 24.65 14,143,562 341,344,367 24.134 21.17 21.12 21.17 20.46 21.65 16,103,633 21.197 2.55%
2019-10-04 0 23.50 23.45 23.50 23.05 24.00 9,849,735 230,793,227 23.431 20.64 20.60 20.64 20.24 21.08 11,214,750 20.579 1.51%
2019-10-03 0 23.15 23.15 23.20 22.05 23.70 14,678,099 340,077,550 23.169 20.33 20.33 20.38 19.37 20.82 16,712,248 20.349 4.51%
2019-10-02 0 22.15 22.10 22.15 21.80 22.65 5,014,438 110,786,434 22.094 19.45 19.41 19.45 19.15 19.89 5,709,359 19.404 -1.56%
2019-09-30 0 22.50 22.45 22.50 22.25 23.00 7,513,179 168,883,587 22.478 19.76 19.72 19.76 19.54 20.20 8,554,385 19.742 -1.53%
2019-09-27 0 22.85 22.80 22.85 22.05 22.90 7,114,398 160,786,117 22.600 20.07 20.02 20.07 19.37 20.11 8,100,339 19.849 0.88%
2019-09-26 0 22.65 22.60 22.65 22.40 23.80 12,794,109 291,961,868 22.820 19.89 19.85 19.89 19.67 20.90 14,567,167 20.042 -2.16%
2019-09-25 0 23.15 23.15 23.20 21.95 23.25 13,172,700 301,352,653 22.877 20.33 20.33 20.38 19.28 20.42 14,998,225 20.093 3.58%
2019-09-24 0 22.35 22.30 22.35 21.65 22.80 10,243,584 228,655,084 22.322 19.63 19.59 19.63 19.01 20.02 11,663,180 19.605 1.82%
2019-09-23 0 21.95 21.90 21.95 21.55 22.55 5,398,087 118,281,876 21.912 19.28 19.23 19.28 18.93 19.81 6,146,175 19.245 -0.68%
2019-09-20 0 22.10 22.10 22.15 21.90 22.65 9,077,275 201,155,093 22.160 19.41 19.41 19.45 19.23 19.89 10,335,240 19.463 -1.34%
2019-09-19 0 22.40 22.35 22.40 22.20 23.75 10,927,114 248,893,405 22.778 19.67 19.63 19.67 19.50 20.86 12,441,437 20.005 -3.86%
2019-09-18 0 23.30 23.30 23.35 22.70 23.80 13,239,525 308,065,400 23.269 20.46 20.46 20.51 19.94 20.90 15,074,311 20.436 3.56%
2019-09-17 0 22.50 22.45 22.50 21.70 22.70 8,441,943 187,960,649 22.265 19.76 19.72 19.76 19.06 19.94 9,611,861 19.555 1.81%
2019-09-16 0 22.10 22.00 22.10 21.55 22.60 13,491,510 298,208,436 22.103 19.41 19.32 19.41 18.93 19.85 15,361,217 19.413 -1.12%
2019-09-13 0 22.35 22.35 22.40 21.35 22.65 8,787,318 195,714,136 22.272 19.63 19.63 19.67 18.75 19.89 10,005,099 19.561 0.00%
2019-09-12 0 22.35 22.30 22.35 20.70 22.35 24,860,871 536,102,750 21.564 19.63 19.59 19.63 18.18 19.63 28,306,189 18.939 3.47%
2019-09-11 0 21.60 21.55 21.60 21.30 22.20 17,046,567 369,631,578 21.684 18.97 18.93 18.97 18.71 19.50 19,408,947 19.044 -4.64%
2019-09-10 0 22.65 22.60 22.65 22.30 23.50 11,544,347 263,366,169 22.813 19.89 19.85 19.89 19.59 20.64 13,144,208 20.037 -1.95%
2019-09-09 0 23.10 23.05 23.10 22.65 23.45 7,577,358 174,776,286 23.066 20.29 20.24 20.29 19.89 20.60 8,627,458 20.258 -0.22%
2019-09-06 0 23.15 23.10 23.15 22.95 24.00 11,573,177 271,390,083 23.450 20.33 20.29 20.33 20.16 21.08 13,177,033 20.596 -0.64%
2019-09-05 0 23.30 23.30 23.35 22.90 23.85 13,998,721 324,407,075 23.174 20.46 20.46 20.51 20.11 20.95 15,938,719 20.353 -0.85%
2019-09-04 0 23.50 23.45 23.50 23.20 23.85 9,899,862 231,707,144 23.405 20.64 20.60 20.64 20.38 20.95 11,271,824 20.556 0.00%
2019-09-03 0 23.50 23.50 23.55 23.35 24.65 17,190,477 412,168,339 23.977 20.64 20.64 20.68 20.51 21.65 19,572,801 21.058 -3.09%
2019-09-02 0 24.25 24.20 24.25 23.55 24.30 8,731,103 209,011,877 23.939 21.30 21.25 21.30 20.68 21.34 9,941,094 21.025 4.75%
2019-08-30 0 23.15 23.10 23.15 23.00 24.15 15,560,273 367,419,689 23.613 20.33 20.29 20.33 20.20 21.21 17,716,677 20.739 -1.07%
2019-08-29 0 23.40 23.35 23.40 22.80 23.60 11,894,512 276,469,107 23.243 20.55 20.51 20.55 20.02 20.73 13,542,900 20.414 2.86%
2019-08-28 0 22.75 22.75 22.85 22.75 23.40 12,286,497 282,430,707 22.987 19.98 19.98 20.07 19.98 20.55 13,989,208 20.189 -0.22%
2019-08-27 0 22.80 22.75 22.80 22.35 23.20 14,233,349 323,959,809 22.761 20.02 19.98 20.02 19.63 20.38 16,205,863 19.990 2.93%
2019-08-26 0 22.15 22.15 22.20 20.80 22.40 11,873,515 260,718,642 21.958 19.45 19.45 19.50 18.27 19.67 13,518,994 19.285 -0.45%
2019-08-23 0 22.25 22.25 22.30 21.40 22.65 14,532,361 321,069,301 22.093 19.54 19.54 19.59 18.80 19.89 16,546,313 19.404 -1.33%
2019-08-22 0 22.55 22.50 22.55 21.80 23.00 15,694,706 353,144,073 22.501 19.81 19.76 19.81 19.15 20.20 17,869,740 19.762 2.73%
2019-08-21 0 21.95 21.95 22.00 21.50 22.20 12,149,852 266,591,441 21.942 19.28 19.28 19.32 18.88 19.50 13,833,626 19.271 0.23%
2019-08-20 0 21.90 21.90 21.95 20.80 22.00 19,633,923 424,762,866 21.634 19.23 19.23 19.28 18.27 19.32 22,354,869 19.001 4.04%
2019-08-19 0 21.05 21.00 21.05 20.25 21.15 19,356,085 400,696,711 20.701 18.49 18.44 18.49 17.79 18.58 22,038,528 18.182 3.19%
2019-08-16 0 20.40 20.40 20.45 20.15 20.60 15,864,438 323,897,359 20.417 17.92 17.92 17.96 17.70 18.09 18,062,994 17.932 0.25%
2019-08-15 0 20.35 20.35 20.40 19.16 20.50 23,063,059 460,400,273 19.963 17.87 17.87 17.92 16.83 18.00 26,259,229 17.533 2.47%
2019-08-14 0 19.86 19.86 19.88 19.50 21.05 28,889,378 582,937,476 20.178 17.44 17.44 17.46 17.13 18.49 32,892,982 17.722 7.35%
2019-08-13 0 18.50 18.50 18.52 18.42 19.14 12,753,585 238,832,038 18.727 16.25 16.25 16.27 16.18 16.81 14,521,027 16.447 -1.60%
2019-08-12 0 18.80 18.80 18.86 18.80 19.24 4,926,759 93,521,195 18.982 16.51 16.51 16.56 16.51 16.90 5,609,529 16.672 -0.95%
2019-08-09 0 18.98 18.98 19.02 18.92 19.54 8,316,042 159,237,533 19.148 16.67 16.67 16.70 16.62 17.16 9,468,512 16.818 -0.94%
2019-08-08 0 19.16 19.14 19.16 18.94 19.46 8,146,045 155,929,008 19.142 16.83 16.81 16.83 16.63 17.09 9,274,956 16.812 1.16%
2019-08-07 0 18.94 18.92 18.94 18.58 19.44 11,013,294 208,460,036 18.928 16.63 16.62 16.63 16.32 17.07 12,539,560 16.624 1.61%
2019-08-06 0 18.64 18.62 18.64 17.66 19.10 18,990,829 350,750,698 18.470 16.37 16.35 16.37 15.51 16.78 21,622,653 16.221 1.30%
2019-08-05 0 18.40 18.40 18.42 17.76 18.52 22,444,383 409,565,031 18.248 16.16 16.16 16.18 15.60 16.27 25,554,814 16.027 -1.81%
2019-08-02 0 18.74 18.74 18.80 18.62 19.22 13,699,510 258,540,388 18.872 16.46 16.46 16.51 16.35 16.88 15,598,042 16.575 -4.00%
2019-08-01 0 19.52 19.46 19.52 19.36 20.25 14,734,102 292,108,685 19.825 17.14 17.09 17.14 17.00 17.79 16,776,012 17.412 0.31%
2019-07-31 0 19.46 19.46 19.54 19.22 20.05 7,358,317 143,669,743 19.525 17.09 17.09 17.16 16.88 17.61 8,378,062 17.148 -2.94%
2019-07-30 0 20.05 20.00 20.05 19.70 20.30 7,406,999 148,355,400 20.029 17.61 17.57 17.61 17.30 17.83 8,433,490 17.591 1.47%
2019-07-29 0 19.76 19.76 19.80 19.70 20.15 5,363,759 106,492,842 19.854 17.35 17.35 17.39 17.30 17.70 6,107,090 17.438 -1.69%
2019-07-26 0 20.10 20.05 20.10 19.60 20.30 6,754,531 135,566,190 20.070 17.65 17.61 17.65 17.21 17.83 7,690,601 17.628 0.80%
2019-07-25 0 19.94 19.92 19.94 19.78 20.50 8,457,385 168,561,828 19.931 17.51 17.50 17.51 17.37 18.00 9,629,443 17.505 -0.80%
2019-07-24 0 20.10 20.05 20.10 19.50 20.50 6,023,744 121,087,029 20.102 17.65 17.61 17.65 17.13 18.00 6,858,538 17.655 2.03%
2019-07-23 0 19.70 19.70 19.74 19.58 20.30 7,382,306 146,019,835 19.780 17.30 17.30 17.34 17.20 17.83 8,405,375 17.372 -1.10%
2019-07-22 0 19.92 19.92 19.96 19.32 20.55 11,655,606 234,446,118 20.115 17.50 17.50 17.53 16.97 18.05 13,270,886 17.666 2.89%
2019-07-19 0 19.36 19.36 19.38 19.30 20.00 7,279,871 142,190,477 19.532 17.00 17.00 17.02 16.95 17.57 8,288,744 17.155 -1.93%
2019-07-18 0 19.74 19.70 19.74 19.44 19.80 11,010,657 216,270,549 19.642 17.34 17.30 17.34 17.07 17.39 12,536,557 17.251 -1.20%
2019-07-17 0 19.98 19.96 19.98 19.40 20.10 13,690,978 271,682,726 19.844 17.55 17.53 17.55 17.04 17.65 15,588,328 17.429 1.01%
2019-07-16 0 19.78 19.76 19.78 19.16 19.80 10,059,731 196,406,030 19.524 17.37 17.35 17.37 16.83 17.39 11,453,848 17.148 2.81%
2019-07-15 0 19.24 19.22 19.24 18.80 19.44 9,105,010 174,434,721 19.158 16.90 16.88 16.90 16.51 17.07 10,366,818 16.826 0.52%
2019-07-12 0 19.14 19.14 19.16 18.94 19.50 8,395,010 160,591,651 19.129 16.81 16.81 16.83 16.63 17.13 9,558,424 16.801 -0.83%
2019-07-11 0 19.30 19.28 19.30 18.82 19.98 11,785,699 226,780,092 19.242 16.95 16.93 16.95 16.53 17.55 13,419,008 16.900 0.21%
2019-07-10 0 19.26 19.24 19.26 18.70 19.60 22,388,747 429,297,790 19.175 16.92 16.90 16.92 16.42 17.21 25,491,468 16.841 4.22%
2019-07-09 0 18.48 18.44 18.48 18.04 18.70 14,233,024 260,613,996 18.311 16.23 16.20 16.23 15.84 16.42 16,205,493 16.082 1.76%
2019-07-08 0 18.16 18.08 18.16 17.82 18.40 11,404,763 205,391,175 18.009 15.95 15.88 15.95 15.65 16.16 12,985,280 15.817 -1.30%
2019-07-05 0 18.40 18.38 18.40 18.24 18.60 7,076,389 129,843,305 18.349 16.16 16.14 16.16 16.02 16.34 8,057,063 16.115 -0.11%
2019-07-04 0 18.42 18.40 18.42 18.18 18.98 8,743,192 161,019,834 18.417 16.18 16.16 16.18 15.97 16.67 9,954,858 16.175 -0.43%
2019-07-03 0 18.50 18.48 18.50 18.24 18.84 11,847,231 218,629,741 18.454 16.25 16.23 16.25 16.02 16.55 13,489,067 16.208 -0.86%
2019-07-02 0 18.66 18.66 18.68 18.48 19.08 22,737,697 425,407,655 18.709 16.39 16.39 16.41 16.23 16.76 25,888,777 16.432 1.30%
2019-06-28 0 18.42 18.42 18.48 17.90 18.58 15,441,286 283,377,699 18.352 16.18 16.18 16.23 15.72 16.32 17,581,200 16.118 1.66%
2019-06-27 0 18.12 18.12 18.14 17.60 18.30 21,697,550 389,035,873 17.930 15.91 15.91 15.93 15.46 16.07 24,704,482 15.748 1.34%
2019-06-26 0 17.88 17.88 17.90 17.26 18.00 21,363,777 380,429,442 17.807 15.70 15.70 15.72 15.16 15.81 24,324,453 15.640 -1.11%
2019-06-25 0 18.08 18.00 18.08 17.24 18.20 43,552,287 770,095,638 17.682 15.88 15.81 15.88 15.14 15.98 49,587,935 15.530 18.32%
2019-06-24 0 15.28 15.26 15.28 14.10 15.36 10,564,639 160,662,651 15.208 13.42 13.40 13.42 12.38 13.49 12,028,728 13.357 0.79%
2019-06-21 0 15.16 15.16 15.18 14.80 15.30 10,639,107 160,959,448 15.129 13.31 13.31 13.33 13.00 13.44 12,113,516 13.288 1.20%
2019-06-20 0 14.98 14.94 14.98 14.80 15.20 9,719,824 145,332,561 14.952 13.16 13.12 13.16 13.00 13.35 11,066,836 13.132 -0.13%
2019-06-19 0 15.00 14.98 15.00 14.70 15.08 10,126,371 151,189,544 14.930 13.17 13.16 13.17 12.91 13.24 11,529,723 13.113 3.02%
2019-06-18 0 14.56 14.50 14.56 14.24 14.68 12,641,956 182,845,779 14.463 12.79 12.74 12.79 12.51 12.89 14,393,928 12.703 2.67%
2019-06-17 0 14.28 14.28 14.30 14.24 14.66 8,034,327 115,202,054 14.339 12.45 12.45 12.47 12.42 12.79 9,211,797 12.506 -0.70%
2019-06-14 0 14.38 14.36 14.38 14.26 14.72 7,547,229 108,834,860 14.421 12.54 12.52 12.54 12.44 12.84 8,653,312 12.577 -0.28%
2019-06-13 0 14.42 14.40 14.42 14.36 14.90 13,384,977 194,196,118 14.509 12.58 12.56 12.58 12.52 13.00 15,346,610 12.654 -2.44%
2019-06-12 0 14.78 14.76 14.78 14.12 14.86 17,007,049 248,346,270 14.603 12.89 12.87 12.89 12.32 12.96 19,499,515 12.736 3.21%
2019-06-11 0 14.32 14.30 14.32 14.12 14.64 11,719,404 168,811,055 14.404 12.49 12.47 12.49 12.32 12.77 13,436,940 12.563 0.28%
2019-06-10 0 14.28 14.24 14.28 13.60 14.28 15,391,709 217,229,324 14.113 12.45 12.42 12.45 11.86 12.45 17,647,439 12.309 6.25%
2019-06-06 0 13.44 13.40 13.44 13.14 13.58 13,043,494 174,193,471 13.355 11.72 11.69 11.72 11.46 11.84 14,955,081 11.648 2.13%
2019-06-05 0 13.16 13.14 13.16 12.92 13.26 7,680,168 100,562,209 13.094 11.48 11.46 11.48 11.27 11.57 8,805,734 11.420 2.33%
2019-06-04 0 12.86 12.82 12.86 12.78 13.58 13,498,333 174,846,121 12.953 11.22 11.18 11.22 11.15 11.84 15,476,579 11.297 -2.72%
2019-06-03 0 13.22 13.18 13.22 12.82 13.30 12,557,752 164,852,266 13.128 11.53 11.50 11.53 11.18 11.60 14,398,152 11.450 1.85%
2019-05-31 0 12.98 12.96 12.98 12.72 13.40 17,725,261 230,942,671 13.029 11.32 11.30 11.32 11.09 11.69 20,322,984 11.364 1.41%
2019-05-30 0 12.80 12.74 12.80 12.54 13.64 23,399,275 300,596,732 12.846 11.16 11.11 11.16 10.94 11.90 26,828,553 11.204 -3.03%
2019-05-29 0 13.20 13.18 13.20 12.78 13.60 69,404,842 903,402,276 13.016 11.51 11.50 11.51 11.15 11.86 79,576,459 11.353 2.01%
2019-05-28 0 12.94 12.92 12.94 12.70 13.06 129,384,630 1,672,314,443 12.925 11.29 11.27 11.29 11.08 11.39 148,346,577 11.273 1.09%
2019-05-27 0 12.80 12.80 12.82 12.40 12.98 16,493,330 210,523,387 12.764 11.16 11.16 11.18 10.82 11.32 18,910,508 11.133 2.56%
2019-05-24 0 12.48 12.48 12.52 12.44 12.82 11,714,665 147,085,239 12.556 10.88 10.88 10.92 10.85 11.18 13,431,506 10.951 -2.35%
2019-05-23 0 12.78 12.74 12.78 12.50 12.90 19,485,182 247,895,336 12.722 11.15 11.11 11.15 10.90 11.25 22,340,830 11.096 1.43%
2019-05-22 0 12.60 12.60 12.62 12.50 13.00 23,416,849 297,396,649 12.700 10.99 10.99 11.01 10.90 11.34 26,848,702 11.077 -0.16%
2019-05-21 0 12.62 12.60 12.64 12.52 12.80 15,390,621 195,073,824 12.675 11.01 10.99 11.02 10.92 11.16 17,646,191 11.055 -0.63%
2019-05-20 0 12.70 12.68 12.70 12.54 13.28 13,068,681 167,225,160 12.796 11.08 11.06 11.08 10.94 11.58 14,983,960 11.160 -1.85%
2019-05-17 0 12.94 12.94 12.96 12.94 13.84 16,457,663 217,096,976 13.191 11.29 11.29 11.30 11.29 12.07 18,869,614 11.505 -3.72%
2019-05-16 0 13.44 13.42 13.44 13.10 13.68 24,450,990 329,660,875 13.483 11.72 11.70 11.72 11.43 11.93 28,034,402 11.759 3.07%
2019-05-15 0 13.04 13.04 13.08 12.40 13.60 23,833,567 312,745,215 13.122 11.37 11.37 11.41 10.82 11.86 27,326,492 11.445 4.15%
2019-05-14 0 12.52 12.52 12.54 12.46 13.14 44,698,789 568,208,956 12.712 10.92 10.92 10.94 10.87 11.46 51,249,614 11.087 -7.40%
2019-05-10 0 13.52 13.50 13.52 13.02 13.78 28,751,596 385,383,876 13.404 11.79 11.77 11.79 11.36 12.02 32,965,282 11.691 1.81%
2019-05-09 0 13.28 13.26 13.28 13.18 14.30 22,863,563 312,787,755 13.681 11.58 11.57 11.58 11.50 12.47 26,214,329 11.932 -5.14%
2019-05-08 0 14.00 14.00 14.02 13.68 14.18 14,318,308 200,591,947 14.010 12.21 12.21 12.23 11.93 12.37 16,416,726 12.219 -2.10%
2019-05-07 0 14.30 14.28 14.30 14.00 14.54 12,521,650 178,995,920 14.295 12.47 12.45 12.47 12.21 12.68 14,356,759 12.468 2.44%
2019-05-06 0 13.96 13.96 14.00 13.76 14.38 21,051,670 298,612,756 14.185 12.18 12.18 12.21 12.00 12.54 24,136,895 12.372 -4.90%
2019-05-03 0 14.68 14.66 14.68 14.24 14.78 30,278,739 437,923,313 14.463 12.80 12.79 12.80 12.42 12.89 34,716,235 12.614 1.38%
2019-05-02 0 14.48 14.46 14.48 14.00 14.56 14,025,404 201,966,401 14.400 12.63 12.61 12.63 12.21 12.70 16,080,895 12.559 1.54%
2019-04-30 0 14.26 14.24 14.26 14.20 14.50 12,588,992 179,976,792 14.296 12.44 12.42 12.44 12.38 12.65 14,433,970 12.469 -0.14%
2019-04-29 0 14.28 14.26 14.28 14.02 14.40 8,847,000 126,135,722 14.258 12.45 12.44 12.45 12.23 12.56 10,143,571 12.435 -0.70%
2019-04-26 0 14.38 14.36 14.38 14.24 14.92 15,793,261 227,379,343 14.397 12.54 12.52 12.54 12.42 13.01 18,107,840 12.557 -0.28%
2019-04-25 0 14.42 14.40 14.42 13.90 14.64 23,285,836 336,080,865 14.433 12.58 12.56 12.58 12.12 12.77 26,698,489 12.588 -0.83%
2019-04-24 0 14.54 14.54 14.56 14.18 14.78 23,333,045 337,386,865 14.460 12.68 12.68 12.70 12.37 12.89 26,752,616 12.611 -1.22%
2019-04-23 0 14.72 14.70 14.72 14.18 14.94 30,642,052 448,652,763 14.642 12.84 12.82 12.84 12.37 13.03 35,132,794 12.770 3.81%
2019-04-18 0 14.18 14.16 14.18 13.34 14.20 23,045,455 322,423,895 13.991 12.37 12.35 12.37 11.63 12.38 26,422,879 12.202 6.78%
2019-04-17 0 13.28 13.28 13.30 13.16 13.46 7,978,749 106,338,420 13.328 11.58 11.58 11.60 11.48 11.74 9,148,073 11.624 -1.34%
2019-04-16 0 13.46 13.46 13.48 13.14 13.60 7,243,652 97,002,606 13.391 11.74 11.74 11.76 11.46 11.86 8,305,244 11.680 0.75%
2019-04-15 0 13.36 13.34 13.36 13.18 13.68 10,617,530 142,254,802 13.398 11.65 11.63 11.65 11.50 11.93 12,173,581 11.686 -0.45%
2019-04-12 0 13.42 13.40 13.42 12.72 13.66 13,726,931 183,744,187 13.386 11.70 11.69 11.70 11.09 11.91 15,738,680 11.675 3.39%
2019-04-11 0 12.98 12.98 13.02 12.70 13.36 13,072,824 170,128,137 13.014 11.32 11.32 11.36 11.08 11.65 14,988,710 11.350 -2.41%
2019-04-10 0 13.30 13.30 13.34 13.00 13.46 21,644,105 288,306,350 13.320 11.60 11.60 11.63 11.34 11.74 24,816,154 11.618 0.00%
2019-04-09 0 13.30 13.30 13.32 12.66 13.38 23,780,272 313,449,462 13.181 11.60 11.60 11.62 11.04 11.67 27,265,387 11.496 5.22%
2019-04-08 0 12.64 12.64 12.68 12.64 12.98 17,176,399 219,262,889 12.765 11.02 11.02 11.06 11.02 11.32 19,693,684 11.134 -0.94%
2019-04-04 0 12.76 12.74 12.76 12.48 12.76 9,545,611 121,119,864 12.689 11.13 11.11 11.13 10.88 11.13 10,944,567 11.067 0.47%
2019-04-03 0 12.70 12.70 12.72 12.34 12.76 16,858,653 211,433,584 12.542 11.08 11.08 11.09 10.76 11.13 19,329,371 10.938 1.76%
2019-04-02 0 12.48 12.42 12.48 12.34 12.76 14,183,916 178,019,082 12.551 10.88 10.83 10.88 10.76 11.13 16,262,638 10.947 -0.95%
2019-04-01 0 12.60 12.58 12.60 12.26 12.74 21,726,593 273,102,468 12.570 10.99 10.97 10.99 10.69 11.11 24,910,731 10.963 2.27%
2019-03-29 0 12.32 12.30 12.32 11.98 12.38 13,424,293 164,519,036 12.255 10.75 10.73 10.75 10.45 10.80 15,391,688 10.689 2.67%
2019-03-28 0 12.00 12.00 12.02 11.90 12.34 23,073,042 278,963,690 12.091 10.47 10.47 10.48 10.38 10.76 26,454,509 10.545 -1.64%
2019-03-27 0 12.20 12.18 12.20 11.84 12.34 34,237,992 416,757,567 12.172 10.64 10.62 10.64 10.33 10.76 39,255,736 10.616 1.16%
2019-03-26 0 12.06 12.04 12.06 11.52 12.12 39,540,721 470,427,322 11.897 10.52 10.50 10.52 10.05 10.57 45,335,606 10.377 4.51%
2019-03-25 0 11.54 11.52 11.54 11.38 11.98 234,888,500 2,744,052,269 11.682 10.06 10.05 10.06 9.925 10.45 269,312,552 10.189 -9.13%
2019-03-22 0 12.70 12.68 12.70 11.62 13.08 41,805,607 524,164,010 12.538 11.08 11.06 11.08 10.13 11.41 47,932,422 10.935 11.40%
2019-03-21 0 11.40 11.40 11.44 11.20 11.72 17,791,321 203,271,955 11.425 9.943 9.943 9.978 9.768 10.22 20,398,726 9.9649 -2.90%
2019-03-20 0 11.74 11.74 11.76 11.50 11.84 17,611,544 206,718,903 11.738 10.24 10.24 10.26 10.03 10.33 20,192,601 10.237 2.09%
2019-03-19 0 11.50 11.48 11.50 11.42 11.66 10,337,223 119,483,258 11.559 10.03 10.01 10.03 9.960 10.17 11,852,193 10.081 -1.88%
2019-03-18 0 11.72 11.70 11.72 11.20 11.76 8,142,728 94,926,580 11.658 10.22 10.20 10.22 9.768 10.26 9,336,084 10.168 1.38%
2019-03-15 0 11.56 11.56 11.60 11.52 11.80 15,751,275 182,915,823 11.613 10.08 10.08 10.12 10.05 10.29 18,059,701 10.128 -2.03%
2019-03-14 0 11.80 11.80 11.82 11.56 12.14 14,085,435 168,034,968 11.930 10.29 10.29 10.31 10.08 10.59 16,149,724 10.405 1.90%
2019-03-13 0 11.58 11.58 11.62 11.50 11.74 13,219,249 153,408,990 11.605 10.10 10.10 10.13 10.03 10.24 15,156,594 10.122 -1.03%
2019-03-12 0 11.70 11.68 11.70 11.62 11.84 8,719,000 102,203,989 11.722 10.20 10.19 10.20 10.13 10.33 9,996,812 10.224 0.86%
2019-03-11 0 11.60 11.60 11.62 11.00 11.68 9,521,750 109,335,284 11.483 10.12 10.12 10.13 9.594 10.19 10,917,209 10.015 4.50%
2019-03-08 0 11.10 11.10 11.12 10.86 11.44 23,560,295 266,293,356 11.303 9.681 9.681 9.699 9.472 9.978 27,013,171 9.8579 -2.97%
2019-03-07 0 11.44 11.40 11.44 11.36 11.84 20,278,504 232,982,065 11.489 9.978 9.943 9.978 9.908 10.33 23,250,417 10.021 -0.52%
2019-03-06 0 11.50 11.48 11.50 11.22 11.58 14,677,316 167,668,030 11.424 10.03 10.01 10.03 9.786 10.10 16,828,348 9.9634 1.59%
2019-03-05 0 11.32 11.30 11.32 11.12 11.66 12,525,583 142,670,046 11.390 9.873 9.856 9.873 9.699 10.17 14,361,268 9.9344 -0.88%
2019-03-04 0 11.42 11.42 11.44 11.36 11.74 17,079,118 196,834,879 11.525 9.960 9.960 9.978 9.908 10.24 19,582,146 10.052 0.71%
2019-03-01 0 11.34 11.32 11.34 11.10 11.44 13,060,861 147,841,024 11.319 9.890 9.873 9.890 9.681 9.978 14,974,994 9.8725 3.09%
2019-02-28 0 11.00 11.00 11.12 10.80 11.20 23,318,508 258,481,557 11.085 9.594 9.594 9.699 9.420 9.768 26,735,949 9.6679 1.85%
2019-02-27 0 10.80 10.78 10.80 10.52 10.96 14,320,825 154,075,464 10.759 9.420 9.402 9.420 9.175 9.559 16,419,612 9.3836 1.89%
2019-02-26 0 10.60 10.58 10.60 10.36 10.96 26,985,924 289,484,638 10.727 9.245 9.228 9.245 9.036 9.559 30,940,842 9.3561 1.34%
2019-02-25 0 10.46 10.44 10.46 10.40 10.78 9,025,724 95,082,964 10.535 9.123 9.106 9.123 9.071 9.402 10,348,488 9.1881 -1.69%
2019-02-22 0 10.64 10.64 10.66 10.38 10.66 12,316,350 129,626,511 10.525 9.280 9.280 9.297 9.053 9.297 14,121,371 9.1795 1.72%
2019-02-21 0 10.46 10.40 10.46 10.08 10.50 10,662,724 110,875,708 10.398 9.123 9.071 9.123 8.792 9.158 12,225,398 9.0693 4.39%
2019-02-20 0 10.02 10.02 10.04 9.830 10.18 11,597,024 115,812,797 9.9864 8.739 8.739 8.757 8.574 8.879 13,296,624 8.7099 0.60%
2019-02-19 0 9.960 9.950 9.960 9.850 10.08 7,662,500 76,377,538 9.9677 8.687 8.678 8.687 8.591 8.792 8,785,477 8.6936 0.50%
2019-02-18 0 9.910 9.910 9.950 9.910 10.18 8,339,125 83,378,973 9.9985 8.643 8.643 8.678 8.643 8.879 9,561,264 8.7205 -0.90%
2019-02-15 0 10.00 10.00 10.02 9.800 10.18 12,395,649 123,989,732 10.003 8.722 8.722 8.739 8.547 8.879 14,212,292 8.7241 -2.15%
2019-02-14 0 10.22 10.20 10.22 10.12 10.48 10,501,500 107,297,140 10.217 8.914 8.896 8.914 8.826 9.140 12,040,546 8.9113 -2.29%
2019-02-13 0 10.46 10.44 10.46 10.24 10.52 15,053,075 156,197,234 10.376 9.123 9.106 9.123 8.931 9.175 17,259,176 9.0501 2.55%
2019-02-12 0 10.20 10.18 10.20 9.900 10.24 18,433,352 186,484,528 10.117 8.896 8.879 8.896 8.635 8.931 21,134,849 8.8236 0.99%
2019-02-11 0 10.10 10.10 10.14 9.980 10.38 12,086,978 122,824,184 10.162 8.809 8.809 8.844 8.704 9.053 13,858,383 8.8628 -1.56%
2019-02-08 0 10.26 10.24 10.26 9.820 10.36 15,243,050 155,920,872 10.229 8.949 8.931 8.949 8.565 9.036 17,476,993 8.9215 2.70%
2019-02-04 0 9.990 9.960 9.990 9.890 10.26 12,251,500 122,748,396 10.019 8.713 8.687 8.713 8.626 8.949 14,047,017 8.7384 1.01%
2019-02-01 0 9.890 9.870 9.890 9.670 10.00 12,141,333 120,144,464 9.8955 8.626 8.608 8.626 8.434 8.722 13,920,704 8.6306 2.49%
2019-01-31 0 9.650 9.640 9.650 9.610 9.850 8,597,036 83,280,160 9.6871 8.417 8.408 8.417 8.382 8.591 9,856,973 8.4489 -1.33%
2019-01-30 0 9.780 9.770 9.780 9.460 9.800 10,861,500 104,783,858 9.6473 8.530 8.521 8.530 8.251 8.547 12,453,306 8.4141 -0.20%
2019-01-29 0 9.800 9.790 9.800 9.690 9.900 8,759,833 85,953,540 9.8122 8.547 8.539 8.547 8.451 8.635 10,043,629 8.5580 1.14%
2019-01-28 0 9.690 9.640 9.690 9.500 9.890 8,695,569 84,575,272 9.7262 8.451 8.408 8.451 8.286 8.626 9,969,947 8.4830 1.79%
2019-01-25 0 9.520 9.510 9.520 9.440 9.740 14,736,500 139,632,424 9.4753 8.303 8.294 8.303 8.233 8.495 16,896,206 8.2641 1.06%
2019-01-24 0 9.420 9.420 9.430 9.190 9.480 12,752,750 119,303,882 9.3551 8.216 8.216 8.225 8.015 8.268 14,621,728 8.1594 2.28%
2019-01-23 0 9.210 9.200 9.210 9.160 9.350 10,817,716 100,101,066 9.2534 8.033 8.024 8.033 7.989 8.155 12,403,105 8.0706 -0.32%
2019-01-22 0 9.240 9.230 9.240 9.070 9.370 12,872,200 118,693,559 9.2209 8.059 8.050 8.059 7.911 8.172 14,758,684 8.0423 0.22%
2019-01-21 0 9.220 9.220 9.230 9.160 10.50 16,331,635 155,061,025 9.4945 8.041 8.041 8.050 7.989 9.158 18,725,116 8.2809 -5.44%
2019-01-18 0 9.750 9.750 9.780 9.650 9.820 24,270,276 236,321,606 9.7371 8.504 8.504 8.530 8.417 8.565 27,827,203 8.4925 0.52%
2019-01-17 0 9.700 9.680 9.700 9.460 9.860 16,449,896 159,772,217 9.7127 8.460 8.443 8.460 8.251 8.600 18,860,708 8.4712 1.78%
2019-01-16 0 9.530 9.520 9.530 9.120 9.600 16,079,301 152,740,711 9.4992 8.312 8.303 8.312 7.954 8.373 18,435,801 8.2850 3.47%
2019-01-15 0 9.210 9.200 9.210 8.900 9.230 13,627,339 123,824,509 9.0865 8.033 8.024 8.033 7.762 8.050 15,624,492 7.9250 0.11%
2019-01-14 0 9.200 9.180 9.200 9.130 9.450 14,687,883 135,147,380 9.2013 8.024 8.007 8.024 7.963 8.242 16,840,464 8.0252 1.10%
2019-01-11 0 9.100 9.090 9.100 8.650 9.120 13,083,522 116,556,145 8.9086 7.937 7.928 7.937 7.544 7.954 15,000,976 7.7699 5.20%
2019-01-10 0 8.650 8.650 8.660 8.390 8.720 11,860,759 102,139,042 8.6115 7.544 7.544 7.553 7.318 7.605 13,599,011 7.5108 0.12%
2019-01-09 0 8.640 8.630 8.640 8.600 8.790 9,175,165 79,611,259 8.6768 7.536 7.527 7.536 7.501 7.666 10,519,830 7.5677 -1.14%
2019-01-08 0 8.740 8.740 8.760 8.450 8.780 5,481,475 47,749,858 8.7111 7.623 7.623 7.640 7.370 7.658 6,284,812 7.5977 0.46%
2019-01-07 0 8.700 8.650 8.700 8.370 8.700 4,706,447 40,500,521 8.6053 7.588 7.544 7.588 7.300 7.588 5,396,200 7.5054 1.99%
2019-01-04 0 8.530 8.520 8.530 8.130 8.530 5,712,400 48,105,740 8.4213 7.440 7.431 7.440 7.091 7.440 6,549,580 7.3449 3.02%
2019-01-03 0 8.280 8.270 8.280 8.220 8.420 4,183,397 34,652,044 8.2832 7.222 7.213 7.222 7.169 7.344 4,796,494 7.2245 -1.31%
2019-01-02 0 8.390 8.380 8.390 8.220 8.460 2,163,520 18,111,959 8.3715 7.318 7.309 7.318 7.169 7.379 2,480,594 7.3015 -0.12%
2018-12-31 0 8.400 8.390 8.400 8.220 8.440 1,553,462 13,007,210 8.3730 7.326 7.318 7.326 7.169 7.361 1,781,129 7.3028 0.36%
2018-12-28 0 8.370 8.370 8.380 8.080 8.440 4,101,087 34,055,692 8.3041 7.300 7.300 7.309 7.047 7.361 4,702,121 7.2426 2.70%
2018-12-27 0 8.150 8.120 8.150 8.060 8.380 3,094,172 25,250,402 8.1606 7.108 7.082 7.108 7.030 7.309 3,547,638 7.1175 -1.45%
2018-12-24 0 8.270 8.250 8.280 8.100 8.390 3,343,650 27,802,668 8.3151 7.213 7.195 7.222 7.065 7.318 3,833,678 7.2522 1.85%
2018-12-21 0 8.120 8.110 8.120 7.860 8.200 3,426,715 27,729,216 8.0921 7.082 7.073 7.082 6.855 7.152 3,928,917 7.0577 0.37%
2018-12-20 0 8.090 8.060 8.090 7.960 8.190 20,693,947 167,626,173 8.1003 7.056 7.030 7.056 6.943 7.143 23,726,746 7.0649 -1.10%
2018-12-19 0 8.180 8.150 8.180 8.140 8.340 4,304,750 35,304,127 8.2012 7.134 7.108 7.134 7.100 7.274 4,935,632 7.1529 -1.33%
2018-12-18 0 8.290 8.280 8.290 8.080 8.400 5,696,359 47,131,499 8.2740 7.230 7.222 7.230 7.047 7.326 6,531,188 7.2164 0.12%
2018-12-17 0 8.280 8.260 8.280 8.130 8.400 7,082,479 58,270,910 8.2275 7.222 7.204 7.222 7.091 7.326 8,120,451 7.1758 -1.43%
2018-12-14 0 8.400 8.370 8.400 8.320 8.500 8,925,500 74,924,247 8.3944 7.326 7.300 7.326 7.257 7.414 10,233,575 7.3214 -1.29%
2018-12-13 0 8.510 8.510 8.530 8.250 8.580 10,841,500 92,137,491 8.4986 7.422 7.422 7.440 7.195 7.483 12,430,375 7.4123 2.04%
2018-12-12 0 8.340 8.330 8.340 8.310 8.660 9,692,718 81,398,040 8.3979 7.274 7.265 7.274 7.248 7.553 11,113,233 7.3244 -3.25%
2018-12-11 0 8.620 8.620 8.640 8.430 8.670 8,869,200 76,272,131 8.5997 7.518 7.518 7.536 7.352 7.562 10,169,024 7.5004 -0.58%
2018-12-10 0 8.670 8.640 8.670 8.410 8.690 7,030,700 60,352,664 8.5842 7.562 7.536 7.562 7.335 7.579 8,061,083 7.4869 0.81%
2018-12-07 0 8.600 8.600 8.610 8.310 8.640 8,215,298 70,375,140 8.5664 7.501 7.501 7.509 7.248 7.536 9,419,290 7.4714 2.26%
2018-12-06 0 8.410 8.400 8.410 8.370 8.600 6,535,767 55,207,130 8.4469 7.335 7.326 7.335 7.300 7.501 7,493,615 7.3672 -3.89%
2018-12-05 0 8.750 8.730 8.750 8.500 8.790 11,086,563 96,370,112 8.6925 7.632 7.614 7.632 7.414 7.666 12,711,353 7.5814 -0.46%
2018-12-04 0 8.790 8.770 8.790 8.600 8.860 10,557,679 92,054,010 8.7192 7.666 7.649 7.666 7.501 7.727 12,104,958 7.6047 1.38%
2018-12-03 0 8.670 8.630 8.670 8.380 8.670 10,277,563 88,332,153 8.5947 7.562 7.527 7.562 7.309 7.562 11,783,790 7.4961 3.46%
2018-11-30 0 8.380 8.380 8.390 8.210 8.570 7,382,958 62,047,893 8.4042 7.309 7.309 7.318 7.161 7.475 8,464,966 7.3300 -0.36%
2018-11-29 0 8.410 8.410 8.420 8.190 8.570 9,724,251 81,527,445 8.3839 7.335 7.335 7.344 7.143 7.475 11,149,387 7.3123 2.81%
2018-11-28 0 8.180 8.180 8.200 8.000 8.340 10,769,500 88,729,048 8.2389 7.134 7.134 7.152 6.977 7.274 12,347,823 7.1858 -2.27%
2018-11-27 0 8.370 8.370 8.380 8.150 8.400 8,883,000 74,143,854 8.3467 7.300 7.300 7.309 7.108 7.326 10,184,847 7.2798 2.07%
2018-11-26 0 8.200 8.180 8.200 7.980 8.240 4,804,000 39,246,199 8.1695 7.152 7.134 7.152 6.960 7.187 5,508,050 7.1252 1.23%
2018-11-23 0 8.100 8.100 8.110 8.060 8.250 3,757,500 30,525,207 8.1238 7.065 7.065 7.073 7.030 7.195 4,308,180 7.0854 -1.22%
2018-11-22 0 8.200 8.180 8.200 8.150 8.300 5,130,297 42,155,285 8.2169 7.152 7.134 7.152 7.108 7.239 5,882,167 7.1666 -0.49%
2018-11-21 0 8.240 8.200 8.240 7.990 8.260 5,190,000 42,490,567 8.1870 7.187 7.152 7.187 6.969 7.204 5,950,620 7.1405 0.37%
2018-11-20 0 8.210 8.190 8.210 8.100 8.440 12,759,500 105,290,472 8.2519 7.161 7.143 7.161 7.065 7.361 14,629,467 7.1972 -3.53%
2018-11-19 0 8.510 8.510 8.520 8.030 8.570 17,063,184 143,863,903 8.4312 7.422 7.422 7.431 7.004 7.475 19,563,877 7.3535 5.19%
2018-11-16 0 8.090 8.070 8.090 8.020 8.240 6,246,000 50,560,086 8.0948 7.056 7.038 7.056 6.995 7.187 7,161,382 7.0601 -1.22%
2018-11-15 0 8.190 8.180 8.190 7.950 8.200 6,666,979 53,961,253 8.0938 7.143 7.134 7.143 6.934 7.152 7,644,057 7.0592 3.02%
2018-11-14 0 7.950 7.950 7.970 7.940 8.200 25,089,656 200,974,821 8.0103 6.934 6.934 6.951 6.925 7.152 28,766,667 6.9864 -3.05%
2018-11-13 0 8.200 8.200 8.210 7.750 8.230 7,995,128 64,654,505 8.0867 7.152 7.152 7.161 6.759 7.178 9,166,853 7.0531 1.36%
2018-11-12 0 8.090 8.090 8.110 7.800 8.370 7,446,424 60,384,064 8.1091 7.056 7.056 7.073 6.803 7.300 8,537,734 7.0726 0.75%
2018-11-09 0 8.030 8.000 8.030 7.930 8.150 19,749,450 159,678,438 8.0852 7.004 6.977 7.004 6.916 7.108 22,643,828 7.0517 -1.47%
2018-11-08 0 8.150 8.150 8.160 8.110 8.330 14,855,702 121,283,929 8.1641 7.108 7.108 7.117 7.073 7.265 17,032,877 7.1206 2.13%
2018-11-07 0 7.980 7.970 7.980 7.710 8.160 12,407,500 99,300,777 8.0033 6.960 6.951 6.960 6.724 7.117 14,225,879 6.9803 4.31%
2018-11-06 0 7.650 7.650 7.670 7.600 7.850 4,481,100 34,363,862 7.6686 6.672 6.672 6.690 6.629 6.847 5,137,827 6.6884 -1.42%
2018-11-05 0 7.760 7.760 7.780 7.530 7.960 10,244,751 80,097,448 7.8184 6.768 6.768 6.786 6.568 6.943 11,746,169 6.8190 -2.14%
2018-11-02 0 7.930 7.930 7.950 7.700 8.080 16,304,184 129,333,316 7.9325 6.916 6.916 6.934 6.716 7.047 18,693,641 6.9186 5.45%
2018-11-01 0 7.520 7.520 7.530 7.390 7.840 15,752,079 118,466,782 7.5207 6.559 6.559 6.568 6.445 6.838 18,060,623 6.5594 2.45%
2018-10-31 0 7.340 7.340 7.350 6.980 7.390 11,343,337 82,728,318 7.2931 6.402 6.402 6.411 6.088 6.445 13,005,758 6.3609 3.53%
2018-10-30 0 7.090 7.080 7.090 6.830 7.110 10,483,416 73,630,662 7.0235 6.184 6.175 6.184 5.957 6.201 12,019,812 6.1258 3.20%
2018-10-29 0 6.870 6.860 6.870 6.810 7.100 8,617,235 59,733,805 6.9319 5.992 5.983 5.992 5.940 6.192 9,880,133 6.0459 -1.29%
2018-10-26 0 6.960 6.950 6.960 6.880 7.230 12,599,554 88,337,067 7.0111 6.070 6.062 6.070 6.001 6.306 14,446,080 6.1150 -0.29%
2018-10-25 0 6.980 6.970 6.980 6.620 7.050 18,182,500 125,701,746 6.9133 6.088 6.079 6.088 5.774 6.149 20,847,234 6.0297 1.16%
2018-10-24 0 6.900 6.860 6.900 6.740 7.000 20,613,230 141,549,064 6.8669 6.018 5.983 6.018 5.878 6.105 23,634,199 5.9892 -2.13%
2018-10-23 0 7.050 7.040 7.050 6.900 7.430 19,699,000 139,077,383 7.0601 6.149 6.140 6.149 6.018 6.480 22,585,984 6.1577 -4.60%
2018-10-22 0 7.390 7.380 7.390 7.040 7.440 20,828,688 152,958,580 7.3436 6.445 6.437 6.445 6.140 6.489 23,881,234 6.4050 8.04%
2018-10-19 0 6.840 6.840 6.850 6.570 6.900 5,112,213 34,743,366 6.7961 5.966 5.966 5.974 5.730 6.018 5,861,433 5.9275 1.63%
2018-10-18 0 6.730 6.710 6.730 6.570 6.800 5,559,294 37,308,857 6.7111 5.870 5.852 5.870 5.730 5.931 6,374,036 5.8533 1.36%
2018-10-16 0 6.640 6.620 6.640 6.500 6.750 10,542,729 69,916,375 6.6317 5.791 5.774 5.791 5.669 5.887 12,087,817 5.7840 -1.04%
2018-10-15 0 6.710 6.710 6.720 6.620 6.910 12,425,166 83,478,267 6.7185 5.852 5.852 5.861 5.774 6.027 14,246,135 5.8597 -0.59%
2018-10-12 0 6.750 6.730 6.750 6.450 6.980 15,709,600 104,584,824 6.6574 5.887 5.870 5.887 5.626 6.088 18,011,918 5.8064 4.98%
2018-10-11 0 6.430 6.420 6.430 6.330 6.560 14,379,168 92,534,907 6.4353 5.608 5.599 5.608 5.521 5.721 16,486,505 5.6128 -5.30%
2018-10-10 0 6.790 6.770 6.790 6.600 6.850 16,487,271 110,847,637 6.7232 5.922 5.905 5.922 5.756 5.974 18,903,561 5.8638 3.98%
2018-10-09 0 6.530 6.520 6.530 6.440 7.060 17,839,730 116,837,331 6.5493 5.695 5.687 5.695 5.617 6.158 20,454,229 5.7121 -5.22%
2018-10-08 0 6.890 6.870 6.890 6.820 7.080 6,211,786 43,041,408 6.9290 6.009 5.992 6.009 5.948 6.175 7,122,153 6.0433 -1.71%
2018-10-05 0 7.010 6.990 7.010 6.790 7.020 13,123,814 91,126,639 6.9436 6.114 6.097 6.114 5.922 6.123 15,047,173 6.0561 1.74%
2018-10-04 0 6.890 6.880 6.890 6.770 7.020 6,118,000 42,301,288 6.9142 6.009 6.001 6.009 5.905 6.123 7,014,623 6.0304 -0.14%
2018-10-03 0 6.900 6.900 6.910 6.710 6.940 14,102,000 96,381,748 6.8346 6.018 6.018 6.027 5.852 6.053 16,168,717 5.9610 -0.43%
2018-10-02 0 6.930 6.920 6.930 6.780 7.350 14,718,479 102,002,543 6.9302 6.044 6.035 6.044 5.913 6.411 16,875,544 6.0444 -6.35%
2018-09-28 0 7.400 7.370 7.400 7.200 7.470 16,508,932 121,323,420 7.3490 6.454 6.428 6.454 6.280 6.515 18,928,396 6.4096 3.50%
2018-09-27 0 7.150 7.140 7.150 6.960 7.180 9,737,264 68,791,673 7.0648 6.236 6.227 6.236 6.070 6.262 11,164,307 6.1618 1.71%
2018-09-26 0 7.030 7.030 7.060 7.030 7.330 11,847,342 84,379,318 7.1222 6.131 6.131 6.158 6.131 6.393 13,583,628 6.2118 -2.09%
2018-09-24 0 7.180 7.160 7.180 7.040 7.270 12,598,000 91,501,403 7.2632 6.262 6.245 6.262 6.140 6.341 14,444,298 6.3348 -2.58%
2018-09-21 0 7.370 7.370 7.390 7.140 7.480 18,534,606 136,210,809 7.3490 6.428 6.428 6.445 6.227 6.524 21,250,943 6.4096 2.22%
2018-09-20 0 7.210 7.200 7.210 7.090 7.280 10,316,000 74,049,547 7.1781 6.288 6.280 6.288 6.184 6.349 11,827,860 6.2606 0.98%
2018-09-19 0 7.140 7.130 7.140 6.890 7.310 24,166,287 170,927,577 7.0730 6.227 6.219 6.227 6.009 6.376 27,707,974 6.1689 1.85%
2018-09-18 0 7.010 7.010 7.020 6.750 7.010 19,073,300 131,594,487 6.8994 6.114 6.114 6.123 5.887 6.114 21,868,585 6.0175 1.45%
2018-09-17 0 6.910 6.900 6.910 6.740 7.070 10,801,500 74,398,226 6.8878 6.027 6.018 6.027 5.878 6.166 12,384,512 6.0074 -1.29%
2018-09-14 0 7.000 6.980 7.000 6.910 7.220 17,325,500 121,063,512 6.9876 6.105 6.088 6.105 6.027 6.297 19,864,636 6.0944 0.43%
2018-09-13 0 6.970 6.970 6.980 6.850 7.110 23,581,054 163,710,349 6.9425 6.079 6.079 6.088 5.974 6.201 27,036,972 6.0551 4.19%
2018-09-12 0 6.690 6.670 6.690 6.580 7.000 19,888,026 134,132,443 6.7444 5.835 5.817 5.835 5.739 6.105 22,802,713 5.8823 -1.91%
2018-09-11 0 6.820 6.810 6.820 6.720 7.320 27,148,948 188,696,683 6.9504 5.948 5.940 5.948 5.861 6.384 31,127,758 6.0620 -4.62%
2018-09-10 0 7.150 7.150 7.170 7.070 7.390 14,619,976 104,690,106 7.1608 6.236 6.236 6.254 6.166 6.445 16,762,605 6.2455 -2.05%
2018-09-07 0 7.300 7.290 7.300 7.270 7.670 17,698,753 130,211,875 7.3571 6.367 6.358 6.367 6.341 6.690 20,292,591 6.4167 -1.35%
2018-09-06 0 7.400 7.380 7.400 7.160 7.770 31,767,764 235,883,802 7.4253 6.454 6.437 6.454 6.245 6.777 36,423,484 6.4761 -4.02%
2018-09-05 0 7.710 7.710 7.720 7.630 8.050 10,592,695 82,048,450 7.7458 6.724 6.724 6.733 6.655 7.021 12,145,106 6.7557 -2.41%
2018-09-04 0 7.900 7.900 7.930 7.780 8.060 19,313,493 151,952,512 7.8677 6.890 6.890 6.916 6.786 7.030 22,143,979 6.8620 -1.25%
2018-09-03 0 8.000 8.000 8.010 7.850 8.380 10,774,575 86,210,947 8.0013 6.977 6.977 6.986 6.847 7.309 12,353,641 6.9786 -3.38%
2018-08-31 0 8.280 8.250 8.280 8.080 8.320 7,376,954 60,815,473 8.2440 7.222 7.195 7.222 7.047 7.257 8,458,082 7.1902 0.12%
2018-08-30 0 8.270 8.260 8.270 8.130 8.370 8,602,500 70,881,441 8.2396 7.213 7.204 7.213 7.091 7.300 9,863,238 7.1864 0.49%
2018-08-29 0 8.230 8.230 8.250 8.170 8.470 10,568,200 87,142,285 8.2457 7.178 7.178 7.195 7.126 7.387 12,117,021 7.1917 -2.37%
2018-08-28 0 8.430 8.420 8.430 8.360 8.600 8,522,000 72,153,132 8.4667 7.352 7.344 7.352 7.291 7.501 9,770,941 7.3845 0.48%
2018-08-27 0 8.390 8.380 8.390 8.310 8.420 10,385,374 87,132,509 8.3899 7.318 7.309 7.318 7.248 7.344 11,907,401 7.3175 0.24%
2018-08-24 0 8.370 8.350 8.370 8.210 8.450 12,165,000 101,278,305 8.3254 7.300 7.283 7.300 7.161 7.370 13,947,840 7.2612 0.48%
2018-08-23 0 8.330 8.320 8.340 8.100 8.330 11,030,463 90,828,113 8.2343 7.265 7.257 7.274 7.065 7.265 12,647,031 7.1818 0.60%
2018-08-22 0 8.280 8.280 8.290 8.220 8.550 14,069,700 117,289,806 8.3363 7.222 7.222 7.230 7.169 7.457 16,131,683 7.2708 -2.82%
2018-08-21 0 8.520 8.500 8.520 8.340 8.640 11,762,500 100,234,800 8.5216 7.431 7.414 7.431 7.274 7.536 13,486,352 7.4323 0.24%
2018-08-20 0 8.500 8.500 8.510 8.400 8.800 12,465,167 106,933,219 8.5786 7.414 7.414 7.422 7.326 7.675 14,291,998 7.4820 -2.30%
2018-08-17 0 8.700 8.680 8.700 8.450 9.100 17,161,700 148,589,231 8.6582 7.588 7.571 7.588 7.370 7.937 19,676,831 7.5515 -1.25%
2018-08-16 0 8.810 8.810 8.830 8.150 8.880 18,402,946 159,071,261 8.6438 7.684 7.684 7.701 7.108 7.745 21,099,987 7.5389 5.26%
2018-08-15 0 8.370 8.360 8.370 8.080 8.700 26,857,515 223,364,844 8.3167 7.300 7.291 7.300 7.047 7.588 30,793,614 7.2536 -2.67%
2018-08-14 0 8.600 8.590 8.600 8.600 9.140 32,429,416 286,020,337 8.8198 7.501 7.492 7.501 7.501 7.972 37,182,105 7.6924 1.18%
2018-08-13 0 8.500 8.490 8.500 8.040 8.840 23,648,606 201,624,749 8.5259 7.414 7.405 7.414 7.012 7.710 27,114,424 7.4361 4.68%
2018-08-10 0 8.120 8.110 8.120 8.080 8.450 20,188,000 164,906,051 8.1685 7.082 7.073 7.082 7.047 7.370 23,146,650 7.1244 -1.69%
2018-08-09 0 8.260 8.260 8.290 8.230 8.480 10,162,500 84,409,020 8.3059 7.204 7.204 7.230 7.178 7.396 11,651,864 7.2443 -1.08%
2018-08-08 0 8.350 8.340 8.350 8.270 8.470 9,049,500 75,586,027 8.3525 7.283 7.274 7.283 7.213 7.387 10,375,748 7.2849 -0.60%
2018-08-07 0 8.400 8.390 8.400 8.080 8.400 15,949,744 132,156,254 8.2858 7.326 7.318 7.326 7.047 7.326 18,287,257 7.2267 5.00%
2018-08-06 0 8.000 8.000 8.020 7.920 8.310 11,782,010 95,070,182 8.0691 6.977 6.977 6.995 6.908 7.248 13,508,721 7.0377 0.00%
2018-08-03 0 8.000 8.000 8.040 7.990 8.480 11,772,500 94,969,565 8.0671 6.977 6.977 7.012 6.969 7.396 13,497,817 7.0359 -2.56%
2018-08-02 0 8.210 8.200 8.210 8.020 8.440 16,840,800 137,320,277 8.1540 7.161 7.152 7.161 6.995 7.361 19,308,901 7.1118 -2.15%
2018-08-01 0 8.390 8.380 8.390 8.360 8.650 21,039,500 177,147,205 8.4197 7.318 7.309 7.318 7.291 7.544 24,122,941 7.3435 -1.87%
2018-07-31 0 8.550 8.540 8.550 8.540 9.250 15,205,500 132,288,599 8.7000 7.457 7.448 7.457 7.448 8.068 17,433,940 7.5880 -5.52%
2018-07-30 0 9.050 9.050 9.070 8.920 9.170 9,344,541 84,781,765 9.0729 7.893 7.893 7.911 7.780 7.998 10,714,029 7.9132 -0.55%
2018-07-27 0 9.100 9.080 9.100 8.800 9.150 15,039,000 135,739,823 9.0259 7.937 7.919 7.937 7.675 7.980 17,243,039 7.8722 0.00%
2018-07-26 0 9.100 9.100 9.120 9.010 9.390 10,533,341 96,507,555 9.1621 7.937 7.937 7.954 7.858 8.190 12,077,053 7.9910 -0.55%
2018-07-25 0 9.150 9.140 9.150 8.680 9.260 9,279,801 84,290,818 9.0833 7.980 7.972 7.980 7.571 8.076 10,639,801 7.9222 2.35%
2018-07-24 0 8.940 8.890 8.940 8.370 8.970 12,345,110 108,254,343 8.7690 7.797 7.754 7.797 7.300 7.823 14,154,346 7.6481 6.05%
2018-07-23 0 8.430 8.400 8.430 8.360 8.740 7,129,162 60,094,740 8.4294 7.352 7.326 7.352 7.291 7.623 8,173,975 7.3520 -0.82%
2018-07-20 0 8.500 8.500 8.530 8.230 8.700 16,232,000 137,204,986 8.4527 7.414 7.414 7.440 7.178 7.588 18,610,879 7.3723 -1.62%
2018-07-19 0 8.640 8.640 8.650 8.560 8.980 7,147,438 62,237,839 8.7077 7.536 7.536 7.544 7.466 7.832 8,194,930 7.5947 -3.36%
2018-07-18 0 8.940 8.940 8.950 8.600 9.040 7,572,804 67,447,487 8.9065 7.797 7.797 7.806 7.501 7.884 8,682,635 7.7681 3.00%
2018-07-17 0 8.680 8.670 8.680 8.610 8.920 6,865,500 59,811,024 8.7118 7.571 7.562 7.571 7.509 7.780 7,871,672 7.5983 -1.25%
2018-07-16 0 8.790 8.790 8.800 8.700 9.150 6,014,822 52,996,435 8.8110 7.666 7.666 7.675 7.588 7.980 6,896,323 7.6847 -2.87%
2018-07-13 0 9.050 9.050 9.070 8.900 9.160 13,358,064 120,929,729 9.0529 7.893 7.893 7.911 7.762 7.989 15,315,753 7.8958 1.69%
2018-07-12 0 8.900 8.900 8.910 8.460 8.990 8,010,191 70,722,575 8.8291 7.762 7.762 7.771 7.379 7.841 9,184,123 7.7005 4.34%
2018-07-11 0 8.530 8.530 8.550 8.260 8.700 5,979,575 51,199,277 8.5624 7.440 7.440 7.457 7.204 7.588 6,855,911 7.4679 1.43%
2018-07-10 0 8.410 8.410 8.420 8.310 8.650 5,740,625 48,274,886 8.4093 7.335 7.335 7.344 7.248 7.544 6,581,942 7.3344 -1.98%
2018-07-09 0 8.580 8.550 8.580 8.450 8.850 5,292,924 45,353,006 8.5686 7.483 7.457 7.483 7.370 7.719 6,068,628 7.4734 1.54%
2018-07-06 0 8.450 8.450 8.460 8.120 8.500 11,432,966 96,264,470 8.4199 7.370 7.370 7.379 7.082 7.414 13,108,523 7.3437 3.05%
2018-07-05 0 8.200 8.200 8.210 7.910 8.330 11,450,500 92,528,130 8.0807 7.152 7.152 7.161 6.899 7.265 13,128,626 7.0478 -0.12%
2018-07-04 0 8.210 8.210 8.220 8.180 8.600 7,231,500 59,945,215 8.2895 7.161 7.161 7.169 7.134 7.501 8,291,311 7.2299 -3.64%
2018-07-03 0 8.520 8.510 8.520 8.220 8.900 10,891,101 92,587,888 8.5012 7.431 7.422 7.431 7.169 7.762 12,487,245 7.4146 -1.50%
2018-06-29 0 8.650 8.650 8.660 8.410 8.800 9,008,500 78,128,902 8.6728 7.544 7.544 7.553 7.335 7.675 10,328,739 7.5642 3.10%
2018-06-28 0 8.390 8.380 8.390 8.370 8.770 14,040,576 119,084,636 8.4815 7.318 7.309 7.318 7.300 7.649 16,098,291 7.3973 -3.01%
2018-06-27 0 8.650 8.650 8.660 8.280 8.890 34,113,476 288,819,857 8.4664 7.544 7.544 7.553 7.222 7.754 39,112,972 7.3842 3.72%
2018-06-26 0 8.340 8.340 8.350 8.200 8.660 11,791,839 99,062,129 8.4009 7.274 7.274 7.283 7.152 7.553 13,519,990 7.3271 0.00%
2018-06-25 0 8.340 8.340 8.370 8.310 8.910 9,614,500 81,732,885 8.5010 7.274 7.274 7.300 7.248 7.771 11,023,552 7.4144 -3.92%
2018-06-22 0 8.680 8.680 8.690 8.410 8.830 8,363,664 72,502,605 8.6688 7.571 7.571 7.579 7.335 7.701 9,589,400 7.5607 1.76%
2018-06-21 0 8.530 8.530 8.550 8.500 9.010 11,449,500 99,715,634 8.7092 7.440 7.440 7.457 7.414 7.858 13,127,480 7.5959 -3.07%
2018-06-20 0 8.800 8.800 8.820 8.500 8.900 11,141,613 97,512,080 8.7521 7.675 7.675 7.693 7.414 7.762 12,774,471 7.6334 2.92%
2018-06-19 0 8.550 8.550 8.570 8.530 9.160 17,582,243 153,198,156 8.7132 7.457 7.457 7.475 7.440 7.989 20,159,006 7.5995 -5.84%
2018-06-15 0 9.080 9.080 9.090 8.900 9.200 13,794,583 125,429,477 9.0927 7.919 7.919 7.928 7.762 8.024 15,816,246 7.9304 -1.09%
2018-06-14 0 9.180 9.150 9.180 8.960 9.720 22,633,500 206,581,517 9.1272 8.007 7.980 8.007 7.815 8.478 25,950,550 7.9606 -5.85%
2018-06-13 0 9.750 9.720 9.750 9.520 9.990 26,089,252 254,649,410 9.7607 8.504 8.478 8.504 8.303 8.713 29,912,759 8.5131 2.63%
2018-06-12 0 9.500 9.500 9.510 9.120 9.750 12,918,336 122,948,249 9.5173 8.286 8.286 8.294 7.954 8.504 14,811,581 8.3008 3.60%
2018-06-11 0 9.170 9.170 9.180 8.890 9.280 9,234,588 83,745,218 9.0686 7.998 7.998 8.007 7.754 8.094 10,587,962 7.9095 -0.33%
2018-06-08 0 9.200 9.190 9.200 9.180 9.630 3,918,565 36,490,442 9.3122 8.024 8.015 8.024 8.007 8.399 4,492,850 8.1219 -3.87%
2018-06-07 0 9.570 9.570 9.580 9.520 9.630 5,666,714 54,202,144 9.5650 8.347 8.347 8.355 8.303 8.399 6,497,199 8.3424 -0.10%
2018-06-06 0 9.580 9.580 9.600 9.510 9.710 7,712,971 74,067,953 9.6030 8.355 8.355 8.373 8.294 8.469 8,843,344 8.3756 0.95%
2018-06-05 0 9.490 9.490 9.500 9.150 9.550 5,949,656 55,652,164 9.3538 8.277 8.277 8.286 7.980 8.329 6,821,607 8.1582 1.71%
2018-06-04 0 9.330 9.330 9.340 9.280 9.730 7,839,562 74,866,107 9.5498 8.137 8.137 8.146 8.094 8.486 8,988,488 8.3291 -2.81%
2018-06-01 0 9.600 9.590 9.600 9.320 9.650 11,603,407 109,942,678 9.4750 8.373 8.364 8.373 8.129 8.417 13,303,943 8.2639 1.91%
2018-05-31 0 9.420 9.390 9.420 8.760 9.430 13,017,772 120,135,137 9.2285 8.216 8.190 8.216 7.640 8.225 14,925,590 8.0489 5.84%
2018-05-30 0 8.900 8.890 8.900 8.520 8.950 8,825,000 77,246,770 8.7532 7.762 7.754 7.762 7.431 7.806 10,118,347 7.6343 1.14%
2018-05-29 0 8.800 8.800 8.810 8.790 9.280 8,317,000 74,533,405 8.9616 7.675 7.675 7.684 7.666 8.094 9,535,897 7.8161 -4.86%
2018-05-28 0 9.250 9.210 9.250 9.030 9.310 6,027,500 55,426,682 9.1956 8.068 8.033 8.068 7.876 8.120 6,910,859 8.0202 0.87%
2018-05-25 0 9.170 9.170 9.200 8.910 9.320 10,870,500 99,838,100 9.1843 7.998 7.998 8.024 7.771 8.129 12,463,625 8.0104 0.99%
2018-05-24 0 9.080 9.080 9.090 9.010 9.260 12,044,500 110,299,697 9.1577 7.919 7.919 7.928 7.858 8.076 13,809,680 7.9871 -0.77%
2018-05-23 0 9.150 9.150 9.190 9.150 9.650 8,837,990 83,067,189 9.3989 7.980 7.980 8.015 7.980 8.417 10,133,240 8.1975 -4.69%
2018-05-21 0 9.600 9.590 9.600 9.500 9.800 13,563,618 130,921,560 9.6524 8.373 8.364 8.373 8.286 8.547 15,551,432 8.4186 0.00%
2018-05-18 0 9.600 9.590 9.600 9.150 9.660 20,408,100 195,311,893 9.5703 8.373 8.364 8.373 7.980 8.425 23,399,006 8.3470 2.13%
2018-05-17 0 9.400 9.390 9.400 8.760 9.400 15,734,284 144,769,598 9.2009 8.198 8.190 8.198 7.640 8.198 18,040,220 8.0248 7.67%
2018-05-16 0 8.730 8.730 8.750 8.510 8.980 22,633,097 197,157,024 8.7110 7.614 7.614 7.632 7.422 7.832 25,950,087 7.5975 1.28%
2018-05-15 0 8.620 8.620 8.650 8.620 9.030 10,054,107 88,609,610 8.8133 7.518 7.518 7.544 7.518 7.876 11,527,585 7.6867 -3.04%
2018-05-14 0 8.890 8.890 8.900 8.870 9.150 6,052,708 54,221,220 8.9582 7.754 7.754 7.762 7.736 7.980 6,939,762 7.8131 -1.77%
2018-05-11 0 9.050 9.020 9.050 8.990 9.160 12,913,177 117,407,176 9.0920 7.893 7.867 7.893 7.841 7.989 14,805,666 7.9299 -0.44%
2018-05-10 0 9.090 9.090 9.100 9.000 9.250 7,223,792 65,749,135 9.1017 7.928 7.928 7.937 7.850 8.068 8,282,474 7.9383 0.00%
2018-05-09 0 9.090 9.090 9.100 9.020 9.150 6,706,300 60,997,422 9.0955 7.928 7.928 7.937 7.867 7.980 7,689,141 7.9329 -0.11%
2018-05-08 0 9.100 9.070 9.100 9.000 9.190 7,522,249 68,330,296 9.0838 7.937 7.911 7.937 7.850 8.015 8,624,671 7.9227 1.11%
2018-05-07 0 9.000 8.990 9.000 8.780 9.140 10,551,670 95,064,824 9.0095 7.850 7.841 7.850 7.658 7.972 12,098,069 7.8579 3.21%
2018-05-04 0 8.720 8.720 8.730 8.400 8.880 13,070,185 114,593,029 8.7675 7.605 7.605 7.614 7.326 7.745 14,985,684 7.6468 2.23%
2018-05-03 0 8.530 8.520 8.530 8.350 8.590 10,617,580 90,740,825 8.5463 7.440 7.431 7.440 7.283 7.492 12,173,638 7.4539 0.12%
2018-05-02 0 8.520 8.520 8.540 8.490 8.900 21,112,500 182,751,463 8.6561 7.431 7.431 7.448 7.405 7.762 24,206,640 7.5496 -4.16%
2018-04-30 0 8.890 8.860 8.890 8.780 8.950 6,717,731 59,541,917 8.8634 7.754 7.727 7.754 7.658 7.806 7,702,247 7.7305 1.83%
2018-04-27 0 8.730 8.720 8.730 8.630 8.940 8,756,984 77,004,790 8.7935 7.614 7.605 7.614 7.527 7.797 10,040,363 7.6695 -1.80%
2018-04-26 0 8.890 8.850 8.890 8.600 9.120 6,888,878 61,044,572 8.8613 7.754 7.719 7.754 7.501 7.954 7,898,477 7.7287 -2.31%
2018-04-25 0 9.100 9.080 9.100 8.630 9.210 25,841,926 231,848,120 8.9718 7.937 7.919 7.937 7.527 8.033 29,629,186 7.8250 3.64%
2018-04-24 0 8.780 8.760 8.780 8.300 8.960 24,878,988 217,329,748 8.7355 7.658 7.640 7.658 7.239 7.815 28,525,125 7.6189 0.57%
2018-04-23 0 8.730 8.730 8.740 8.550 8.830 11,874,470 103,347,893 8.7034 7.614 7.614 7.623 7.457 7.701 13,614,731 7.5909 0.92%
2018-04-20 0 8.650 8.650 8.690 8.650 9.100 21,817,492 191,633,065 8.7835 7.544 7.544 7.579 7.544 7.937 25,014,952 7.6607 -2.26%
2018-04-19 0 8.850 8.840 8.850 8.750 8.930 14,232,100 126,098,835 8.8602 7.719 7.710 7.719 7.632 7.789 16,317,883 7.7276 -0.56%
2018-04-18 0 8.900 8.890 8.900 8.790 9.440 13,864,431 124,529,276 8.9819 7.762 7.754 7.762 7.666 8.233 15,896,331 7.8338 -2.09%
2018-04-17 0 9.090 9.080 9.090 9.030 9.590 16,320,454 151,665,144 9.2929 7.928 7.919 7.928 7.876 8.364 18,712,296 8.1051 -2.78%
2018-04-16 0 9.350 9.350 9.360 9.200 9.780 13,796,440 129,115,749 9.3586 8.155 8.155 8.164 8.024 8.530 15,818,375 8.1624 -4.59%
2018-04-13 0 9.800 9.790 9.800 9.510 9.820 28,430,519 275,582,791 9.6932 8.547 8.539 8.547 8.294 8.565 32,597,150 8.4542 2.62%
2018-04-12 0 9.550 9.550 9.560 9.160 9.790 21,732,661 208,181,775 9.5792 8.329 8.329 8.338 7.989 8.539 24,917,688 8.3548 3.69%
2018-04-11 0 9.210 9.190 9.210 8.850 9.440 27,187,705 250,871,251 9.2274 8.033 8.015 8.033 7.719 8.233 31,172,195 8.0479 2.68%
2018-04-10 0 8.970 8.940 8.970 8.670 9.280 20,391,316 181,212,019 8.8867 7.823 7.797 7.823 7.562 8.094 23,379,763 7.7508 -2.92%
2018-04-09 0 9.240 9.230 9.240 8.890 9.440 23,517,024 217,086,174 9.2310 8.059 8.050 8.059 7.754 8.233 26,963,558 8.0511 3.01%
2018-04-06 0 8.970 8.970 8.980 8.600 9.000 17,388,035 154,328,520 8.8756 7.823 7.823 7.832 7.501 7.850 19,936,336 7.7411 3.82%
2018-04-04 0 8.640 8.630 8.640 8.550 8.970 21,578,562 188,974,184 8.7575 7.536 7.527 7.536 7.457 7.823 24,741,005 7.6381 1.41%
2018-04-03 0 8.520 8.490 8.520 7.910 8.580 12,402,852 103,584,429 8.3517 7.431 7.405 7.431 6.899 7.483 14,220,550 7.2841 5.97%
2018-03-29 0 8.040 8.020 8.040 7.800 8.080 10,089,883 80,223,383 7.9509 7.012 6.995 7.012 6.803 7.047 11,568,604 6.9346 1.39%
2018-03-28 0 7.930 7.920 7.930 7.860 8.110 11,683,428 93,550,441 8.0071 6.916 6.908 6.916 6.855 7.073 13,395,691 6.9836 -2.34%
2018-03-27 0 8.120 8.120 8.130 7.930 8.360 9,930,089 80,479,714 8.1046 7.082 7.082 7.091 6.916 7.291 11,385,392 7.0687 0.50%
2018-03-26 0 8.080 8.080 8.090 7.940 8.230 15,137,412 122,156,105 8.0698 7.047 7.047 7.056 6.925 7.178 17,355,873 7.0383 -0.86%
2018-03-23 0 8.150 8.150 8.180 7.910 8.400 28,353,833 231,066,990 8.1494 7.108 7.108 7.134 6.899 7.326 32,509,225 7.1077 -3.32%
2018-03-22 0 8.430 8.410 8.430 7.670 8.480 35,943,729 295,096,862 8.2100 7.352 7.335 7.352 6.690 7.396 41,211,457 7.1606 8.22%
2018-03-21 0 7.790 7.770 7.790 7.680 8.200 19,318,600 152,294,416 7.8833 6.794 6.777 6.794 6.698 7.152 22,149,835 6.8756 -5.12%
2018-03-20 0 8.210 8.180 8.210 8.000 8.470 15,193,008 124,618,606 8.2024 7.161 7.134 7.161 6.977 7.387 17,419,617 7.1539 -3.18%
2018-03-19 0 8.480 8.480 8.490 8.380 8.730 20,671,542 177,362,463 8.5800 7.396 7.396 7.405 7.309 7.614 23,701,057 7.4833 0.24%
2018-03-16 0 8.460 8.440 8.460 8.290 8.490 28,663,222 240,729,587 8.3986 7.379 7.361 7.379 7.230 7.405 32,863,957 7.3250 1.68%
2018-03-15 0 8.320 8.310 8.320 8.180 8.440 13,048,985 108,726,517 8.3322 7.257 7.248 7.257 7.134 7.361 14,961,377 7.2671 0.00%
2018-03-14 0 8.320 8.320 8.330 8.130 8.450 13,756,289 114,107,678 8.2949 7.257 7.257 7.265 7.091 7.370 15,772,340 7.2347 0.73%
2018-03-13 0 8.260 8.260 8.270 7.930 8.260 23,393,129 190,031,486 8.1234 7.204 7.204 7.213 6.916 7.204 26,821,506 7.0850 1.85%
2018-03-12 0 8.110 8.090 8.110 7.660 8.170 28,547,596 228,149,561 7.9919 7.073 7.056 7.073 6.681 7.126 32,731,385 6.9704 6.57%
2018-03-09 0 7.610 7.610 7.620 7.400 7.660 19,833,848 150,203,710 7.5731 6.637 6.637 6.646 6.454 6.681 22,740,595 6.6051 2.84%
2018-03-08 0 7.400 7.390 7.400 7.290 7.520 12,317,833 90,857,441 7.3761 6.454 6.445 6.454 6.358 6.559 14,123,071 6.4333 1.51%
2018-03-07 0 7.290 7.290 7.300 7.240 7.480 13,892,047 102,640,656 7.3884 6.358 6.358 6.367 6.315 6.524 15,927,994 6.4440 -0.27%
2018-03-06 0 7.310 7.310 7.320 7.050 7.440 25,883,422 188,410,625 7.2792 6.376 6.376 6.384 6.149 6.489 29,676,763 6.3488 4.43%
2018-03-05 0 7.000 6.990 7.000 6.850 7.080 8,501,750 59,270,356 6.9715 6.105 6.097 6.105 5.974 6.175 9,747,723 6.0804 1.74%
2018-03-02 0 6.880 6.880 6.890 6.850 7.100 14,332,700 99,920,028 6.9715 6.001 6.001 6.009 5.974 6.192 16,433,227 6.0804 -3.91%
2018-03-01 0 7.160 7.150 7.160 7.020 7.190 6,101,000 43,410,609 7.1153 6.245 6.236 6.245 6.123 6.271 6,995,131 6.2058 -0.56%
2018-02-28 0 7.200 7.190 7.200 7.080 7.240 11,765,966 84,451,875 7.1776 6.280 6.271 6.280 6.175 6.315 13,490,326 6.2602 -0.28%
2018-02-27 0 7.220 7.210 7.220 7.000 7.300 17,098,849 122,010,602 7.1356 6.297 6.288 6.297 6.105 6.367 19,604,768 6.2235 0.56%
2018-02-26 0 7.180 7.150 7.180 6.640 7.200 34,990,024 243,019,897 6.9454 6.262 6.236 6.262 5.791 6.280 40,117,982 6.0576 8.62%
2018-02-23 0 6.610 6.610 6.620 6.240 6.640 15,183,864 98,807,750 6.5074 5.765 5.765 5.774 5.442 5.791 17,409,133 5.6756 4.59%
2018-02-22 0 6.320 6.320 6.330 6.160 6.500 14,738,000 93,593,346 6.3505 5.512 5.512 5.521 5.373 5.669 16,897,926 5.5387 0.16%
2018-02-21 0 6.310 6.290 6.310 6.120 6.310 9,116,250 56,844,755 6.2355 5.503 5.486 5.503 5.338 5.503 10,452,281 5.4385 0.16%
2018-02-20 0 6.300 6.290 6.300 6.240 6.450 8,925,353 56,270,641 6.3046 5.495 5.486 5.495 5.442 5.626 10,233,407 5.4987 0.00%
2018-02-15 0 6.300 6.290 6.300 6.240 6.380 4,661,000 29,368,620 6.3009 5.495 5.486 5.495 5.442 5.564 5,344,092 5.4955 0.48%
2018-02-14 0 6.270 6.270 6.280 6.200 6.410 5,879,347 36,925,041 6.2805 5.469 5.469 5.477 5.408 5.591 6,740,994 5.4777 -0.48%
2018-02-13 0 6.300 6.290 6.300 6.270 6.690 25,038,321 160,890,376 6.4258 5.495 5.486 5.495 5.469 5.835 28,707,809 5.6044 -1.10%
2018-02-12 0 6.370 6.360 6.370 6.110 6.490 27,776,022 174,825,232 6.2941 5.556 5.547 5.556 5.329 5.660 31,846,733 5.4896 10.40%
2018-02-09 0 5.770 5.750 5.770 5.480 5.820 5,122,943 29,009,232 5.6626 5.032 5.015 5.032 4.780 5.076 5,873,735 4.9388 -1.87%
2018-02-08 0 5.880 5.860 5.880 5.720 5.880 5,250,782 30,494,376 5.8076 5.128 5.111 5.128 4.989 5.128 6,020,310 5.0653 0.86%
2018-02-07 0 5.830 5.830 5.840 5.810 6.080 5,951,000 35,231,397 5.9202 5.085 5.085 5.094 5.067 5.303 6,823,148 5.1635 -1.85%
2018-02-06 0 5.940 5.930 5.940 5.780 6.000 4,748,375 28,032,303 5.9036 5.181 5.172 5.181 5.041 5.233 5,444,272 5.1490 -2.78%
2018-02-05 0 6.110 6.100 6.110 5.950 6.180 8,691,064 52,859,330 6.0820 5.329 5.320 5.329 5.189 5.390 9,964,782 5.3046 -1.93%
2018-02-02 0 6.230 6.220 6.230 6.200 6.270 1,533,684 9,565,675 6.2371 5.434 5.425 5.434 5.408 5.469 1,758,453 5.4398 0.32%
2018-02-01 0 6.210 6.200 6.210 6.120 6.320 7,532,207 46,693,134 6.1991 5.416 5.408 5.416 5.338 5.512 8,636,089 5.4067 -1.43%
2018-01-31 0 6.300 6.290 6.300 6.210 6.300 13,521,627 84,643,011 6.2598 5.495 5.486 5.495 5.416 5.495 15,503,287 5.4597 -0.16%
2018-01-30 0 6.310 6.300 6.310 6.200 6.330 4,411,400 27,735,536 6.2872 5.503 5.495 5.503 5.408 5.521 5,057,912 5.4836 -0.16%
2018-01-29 0 6.320 6.310 6.320 6.230 6.400 9,851,400 61,808,361 6.2741 5.512 5.503 5.512 5.434 5.582 11,295,171 5.4721 0.32%
2018-01-26 0 6.300 6.280 6.300 6.120 6.310 9,890,187 61,961,057 6.2649 5.495 5.477 5.495 5.338 5.503 11,339,642 5.4641 0.16%
2018-01-25 0 6.290 6.280 6.290 6.200 6.430 11,546,210 72,730,644 6.2991 5.486 5.477 5.486 5.408 5.608 13,238,363 5.4939 -1.72%
2018-01-24 0 6.400 6.390 6.400 6.320 6.470 11,345,580 72,247,897 6.3679 5.582 5.573 5.582 5.512 5.643 13,008,330 5.5540 -0.78%
2018-01-23 0 6.450 6.440 6.450 6.410 6.610 5,564,148 36,010,235 6.4718 5.626 5.617 5.626 5.591 5.765 6,379,601 5.6446 -0.31%
2018-01-22 0 6.470 6.460 6.470 6.320 6.530 7,429,250 47,555,557 6.4011 5.643 5.634 5.643 5.512 5.695 8,518,043 5.5829 0.62%
2018-01-19 0 6.430 6.430 6.440 6.280 6.470 13,718,333 87,630,038 6.3878 5.608 5.608 5.617 5.477 5.643 15,728,821 5.5713 -0.62%
2018-01-18 0 6.470 6.440 6.470 6.420 6.720 7,300,468 47,458,156 6.5007 5.643 5.617 5.643 5.599 5.861 8,370,387 5.6698 -3.00%
2018-01-17 0 6.670 6.660 6.670 6.540 6.710 2,831,272 18,700,721 6.6051 5.817 5.809 5.817 5.704 5.852 3,246,209 5.7608 0.30%
2018-01-16 0 6.650 6.640 6.650 6.600 6.700 3,512,000 23,336,895 6.6449 5.800 5.791 5.800 5.756 5.844 4,026,701 5.7955 0.45%
2018-01-15 0 6.620 6.620 6.640 6.580 6.890 14,182,908 94,202,309 6.6420 5.774 5.774 5.791 5.739 6.009 16,261,482 5.7930 -3.78%
2018-01-12 0 6.880 6.860 6.880 6.750 7.000 3,495,000 23,913,752 6.8423 6.001 5.983 6.001 5.887 6.105 4,007,209 5.9677 -0.29%
2018-01-11 0 6.900 6.890 6.900 6.810 6.960 4,943,066 34,108,166 6.9002 6.018 6.009 6.018 5.940 6.070 5,667,496 6.0182 0.44%
2018-01-10 0 6.870 6.850 6.870 6.770 7.000 8,707,872 60,242,272 6.9181 5.992 5.974 5.992 5.905 6.105 9,984,053 6.0338 0.15%
2018-01-09 0 6.860 6.840 6.860 6.700 6.940 8,263,783 56,576,702 6.8463 5.983 5.966 5.983 5.844 6.053 9,474,881 5.9712 1.93%
2018-01-08 0 6.730 6.710 6.730 6.510 6.790 3,633,821 24,338,825 6.6979 5.870 5.852 5.870 5.678 5.922 4,166,375 5.8417 2.12%
2018-01-05 0 6.590 6.560 6.590 6.450 6.850 2,976,136 19,463,382 6.5398 5.748 5.721 5.748 5.626 5.974 3,412,303 5.7039 -1.35%
2018-01-04 0 6.680 6.660 6.680 6.580 6.700 3,196,533 21,262,860 6.6519 5.826 5.809 5.826 5.739 5.844 3,665,000 5.8016 1.21%
2018-01-03 0 6.600 6.580 6.600 6.370 6.640 2,937,254 19,243,184 6.5514 5.756 5.739 5.756 5.556 5.791 3,367,723 5.7140 2.17%
2018-01-02 0 6.460 6.450 6.460 6.350 6.470 2,824,439 18,118,499 6.4149 5.634 5.626 5.634 5.538 5.643 3,238,374 5.5949 2.05%
2017-12-29 0 6.330 6.320 6.330 6.280 6.440 6,355,110 40,241,640 6.3322 5.521 5.512 5.521 5.477 5.617 7,286,482 5.5228 -1.09%
2017-12-28 0 6.400 6.400 6.410 6.380 6.550 5,204,180 33,349,187 6.4082 5.582 5.582 5.591 5.564 5.713 5,966,878 5.5891 -1.54%
2017-12-27 0 6.500 6.490 6.500 6.390 6.580 5,680,378 36,789,829 6.4767 5.669 5.660 5.669 5.573 5.739 6,512,865 5.6488 -1.22%
2017-12-22 0 6.580 6.550 6.580 6.260 6.580 8,321,500 53,414,085 6.4188 5.739 5.713 5.739 5.460 5.739 9,541,056 5.5983 3.62%
2017-12-21 0 6.350 6.340 6.350 6.120 6.370 3,059,101 19,337,801 6.3214 5.538 5.530 5.538 5.338 5.556 3,507,427 5.5134 3.76%
2017-12-20 0 6.120 6.120 6.150 6.060 6.150 2,408,500 14,717,301 6.1106 5.338 5.338 5.364 5.285 5.364 2,761,477 5.3295 -0.49%
2017-12-19 0 6.150 6.140 6.150 6.020 6.160 2,598,000 15,740,255 6.0586 5.364 5.355 5.364 5.251 5.373 2,978,750 5.2842 1.82%
2017-12-18 0 6.040 6.040 6.050 5.960 6.200 3,699,313 22,334,526 6.0375 5.268 5.268 5.277 5.198 5.408 4,241,465 5.2658 -2.27%
2017-12-15 0 6.180 6.160 6.180 6.090 6.180 5,185,687 31,874,479 6.1466 5.390 5.373 5.390 5.312 5.390 5,945,675 5.3610 0.65%
2017-12-14 0 6.140 6.130 6.140 6.050 6.140 1,610,943 9,840,477 6.1085 5.355 5.346 5.355 5.277 5.355 1,847,035 5.3277 1.49%
2017-12-13 0 6.050 6.050 6.080 6.050 6.160 3,069,965 18,742,298 6.1051 5.277 5.277 5.303 5.277 5.373 3,519,883 5.3247 -2.42%
2017-12-12 0 6.200 6.160 6.200 6.110 6.310 3,072,070 18,916,716 6.1576 5.408 5.373 5.408 5.329 5.503 3,522,297 5.3706 -1.59%
2017-12-11 0 6.300 6.260 6.300 6.190 6.370 1,774,000 11,077,470 6.2443 5.495 5.460 5.495 5.399 5.556 2,033,988 5.4462 -0.16%
2017-12-08 0 6.310 6.260 6.310 6.080 6.330 7,082,936 44,072,126 6.2223 5.503 5.460 5.503 5.303 5.521 8,120,975 5.4270 3.27%
2017-12-07 0 6.110 6.110 6.120 5.950 6.180 5,454,818 33,002,581 6.0502 5.329 5.329 5.338 5.189 5.390 6,254,248 5.2768 -0.81%
2017-12-06 0 6.160 6.150 6.160 5.900 6.180 11,921,201 72,846,727 6.1107 5.373 5.364 5.373 5.146 5.390 13,668,311 5.3296 2.67%
2017-12-05 0 6.000 5.990 6.000 5.950 6.080 5,740,681 34,405,263 5.9932 5.233 5.224 5.233 5.189 5.303 6,582,006 5.2272 -0.66%
2017-12-04 0 6.040 6.020 6.040 6.000 6.080 3,232,335 19,474,303 6.0248 5.268 5.251 5.268 5.233 5.303 3,706,049 5.2547 0.67%
2017-12-01 0 6.000 6.000 6.010 5.900 6.180 7,298,720 43,796,650 6.0006 5.233 5.233 5.242 5.146 5.390 8,368,383 5.2336 -1.15%
2017-11-30 0 6.070 6.070 6.110 6.070 6.230 14,495,836 89,025,972 6.1415 5.294 5.294 5.329 5.294 5.434 16,620,271 5.3565 -1.46%
2017-11-29 0 6.160 6.160 6.190 6.120 6.220 2,395,658 14,758,356 6.1605 5.373 5.373 5.399 5.338 5.425 2,746,753 5.3730 0.65%
2017-11-28 0 6.120 6.120 6.130 6.030 6.190 6,743,633 41,036,161 6.0852 5.338 5.338 5.346 5.259 5.399 7,731,945 5.3074 -0.16%
2017-11-27 0 6.130 6.120 6.130 6.100 6.270 3,648,550 22,443,716 6.1514 5.346 5.338 5.346 5.320 5.469 4,183,263 5.3651 -1.61%
2017-11-24 0 6.230 6.210 6.230 6.120 6.260 1,943,833 12,013,694 6.1804 5.434 5.416 5.434 5.338 5.460 2,228,711 5.3904 0.81%
2017-11-23 0 6.180 6.170 6.180 6.150 6.380 6,600,000 41,189,782 6.2409 5.390 5.381 5.390 5.364 5.564 7,567,262 5.4432 -3.13%
2017-11-22 0 6.380 6.370 6.380 6.320 6.510 2,776,600 17,709,782 6.3782 5.564 5.556 5.564 5.512 5.678 3,183,524 5.5629 -0.16%
2017-11-21 0 6.390 6.370 6.390 6.250 6.480 7,094,565 45,059,912 6.3513 5.573 5.556 5.573 5.451 5.652 8,134,308 5.5395 1.75%
2017-11-20 0 6.280 6.280 6.300 6.280 6.410 5,144,265 32,675,830 6.3519 5.477 5.477 5.495 5.477 5.591 5,898,182 5.5400 -2.03%
2017-11-17 0 6.410 6.410 6.440 6.410 6.600 6,836,350 44,286,354 6.4781 5.591 5.591 5.617 5.591 5.756 7,838,250 5.6500 -1.99%
2017-11-16 0 6.540 6.530 6.540 6.500 6.700 6,120,040 40,206,341 6.5696 5.704 5.695 5.704 5.669 5.844 7,016,962 5.7299 -0.91%
2017-11-15 0 6.600 6.590 6.600 6.590 6.890 9,432,000 62,871,077 6.6657 5.756 5.748 5.756 5.748 6.009 10,814,305 5.8137 -3.37%
2017-11-14 0 6.830 6.820 6.830 6.780 6.940 8,427,667 57,490,197 6.8216 5.957 5.948 5.957 5.913 6.053 9,662,783 5.9497 0.44%
2017-11-13 0 6.800 6.790 6.800 6.700 6.880 2,967,443 20,144,283 6.7884 5.931 5.922 5.931 5.844 6.001 3,402,336 5.9207 -1.16%
2017-11-10 0 6.880 6.880 6.900 6.860 7.000 6,544,500 45,329,787 6.9264 6.001 6.001 6.018 5.983 6.105 7,503,628 6.0410 -1.71%
2017-11-09 0 7.000 6.980 7.000 6.920 7.150 15,580,722 108,868,040 6.9874 6.105 6.088 6.105 6.035 6.236 17,864,153 6.0942 2.19%
2017-11-08 0 6.850 6.850 6.870 6.720 6.930 5,469,237 37,419,910 6.8419 5.974 5.974 5.992 5.861 6.044 6,270,780 5.9673 -0.72%
2017-11-07 0 6.900 6.880 6.900 6.850 6.970 4,228,671 29,116,700 6.8855 6.018 6.001 6.018 5.974 6.079 4,848,403 6.0054 -0.58%
2017-11-06 0 6.940 6.910 6.940 6.860 7.020 13,510,270 93,831,302 6.9452 6.053 6.027 6.053 5.983 6.123 15,490,266 6.0574 -1.42%
2017-11-03 0 7.040 7.040 7.050 7.000 7.140 9,162,361 64,622,508 7.0530 6.140 6.140 6.149 6.105 6.227 10,505,150 6.1515 -0.98%
2017-11-02 0 7.110 7.110 7.130 7.070 7.180 5,841,902 41,501,411 7.1041 6.201 6.201 6.219 6.166 6.262 6,698,061 6.1960 0.57%
2017-11-01 0 7.070 7.060 7.070 6.770 7.070 14,717,452 102,571,989 6.9694 6.166 6.158 6.166 5.905 6.166 16,874,366 6.0786 3.82%
2017-10-31 0 6.810 6.810 6.820 6.660 6.840 7,545,144 50,812,574 6.7345 5.940 5.940 5.948 5.809 5.966 8,650,922 5.8737 2.41%
2017-10-30 0 6.650 6.640 6.650 6.400 6.690 5,645,988 37,327,261 6.6113 5.800 5.791 5.800 5.582 5.835 6,473,435 5.7662 2.47%
2017-10-27 0 6.490 6.490 6.500 6.460 6.590 4,979,768 32,350,700 6.4964 5.660 5.660 5.669 5.634 5.748 5,709,577 5.6660 -1.07%
2017-10-26 0 6.560 6.560 6.570 6.530 6.680 2,380,571 15,666,718 6.5811 5.721 5.721 5.730 5.695 5.826 2,729,455 5.7399 -1.50%
2017-10-25 0 6.660 6.650 6.660 6.530 6.660 7,089,824 46,805,402 6.6018 5.809 5.800 5.809 5.695 5.809 8,128,872 5.7579 1.22%
2017-10-24 0 6.580 6.580 6.590 6.510 6.700 10,649,894 70,327,647 6.6036 5.739 5.739 5.748 5.678 5.844 12,210,688 5.7595 -0.15%
2017-10-23 0 6.590 6.590 6.610 6.520 6.850 12,304,049 82,337,080 6.6919 5.748 5.748 5.765 5.687 5.974 14,107,267 5.8365 -3.37%
2017-10-20 0 6.820 6.810 6.820 6.730 7.050 9,684,916 66,945,561 6.9124 5.948 5.940 5.948 5.870 6.149 11,104,288 6.0288 0.29%
2017-10-19 0 6.800 6.790 6.800 6.760 6.950 6,202,100 42,574,809 6.8646 5.931 5.922 5.931 5.896 6.062 7,111,048 5.9871 -1.31%
2017-10-18 0 6.890 6.890 6.900 6.680 6.890 6,072,800 41,132,310 6.7732 6.009 6.009 6.018 5.826 6.009 6,962,798 5.9074 2.53%
2017-10-17 0 6.720 6.710 6.720 6.700 6.900 4,420,727 30,020,362 6.7908 5.861 5.852 5.861 5.844 6.018 5,068,606 5.9228 -2.33%
2017-10-16 0 6.880 6.870 6.880 6.840 7.060 6,047,416 41,693,326 6.8944 6.001 5.992 6.001 5.966 6.158 6,933,694 6.0131 -0.15%
2017-10-13 0 6.890 6.880 6.890 6.870 7.000 6,253,302 43,338,714 6.9305 6.009 6.001 6.009 5.992 6.105 7,169,754 6.0447 -1.57%
2017-10-12 0 7.000 6.990 7.000 6.990 7.150 3,273,497 22,999,279 7.0259 6.105 6.097 6.105 6.097 6.236 3,753,244 6.1278 -1.55%
2017-10-11 0 7.110 7.080 7.110 6.980 7.250 5,894,953 41,881,188 7.1046 6.201 6.175 6.201 6.088 6.323 6,758,887 6.1965 0.71%
2017-10-10 0 7.060 7.040 7.060 6.970 7.280 9,131,000 64,452,807 7.0587 6.158 6.140 6.158 6.079 6.349 10,469,192 6.1564 -1.81%
2017-10-09 0 7.190 7.180 7.190 7.150 7.350 6,450,342 46,567,706 7.2194 6.271 6.262 6.271 6.236 6.411 7,395,671 6.2966 -2.71%
2017-10-06 0 7.390 7.380 7.390 7.010 7.520 11,262,743 83,070,266 7.3757 6.445 6.437 6.445 6.114 6.559 12,913,353 6.4329 5.57%
2017-10-04 0 7.000 6.980 7.000 6.960 7.090 5,496,000 38,570,727 7.0180 6.105 6.088 6.105 6.070 6.184 6,301,466 6.1209 -1.27%
2017-10-03 0 7.090 7.050 7.090 6.850 7.130 8,157,769 57,510,842 7.0498 6.184 6.149 6.184 5.974 6.219 9,353,330 6.1487 1.87%
2017-09-29 0 6.960 6.960 6.980 6.890 7.200 11,309,000 79,487,979 7.0287 6.070 6.070 6.088 6.009 6.280 12,966,389 6.1303 0.00%
2017-09-28 0 6.960 6.960 6.970 6.870 7.020 7,881,467 54,802,860 6.9534 6.070 6.070 6.079 5.992 6.123 9,036,534 6.0646 -2.66%
2017-09-27 0 7.150 7.090 7.150 6.980 7.200 13,581,000 96,585,869 7.1118 6.236 6.184 6.236 6.088 6.280 15,571,362 6.2028 2.14%
2017-09-26 0 7.000 7.000 7.020 6.750 7.030 4,885,455 33,839,376 6.9266 6.105 6.105 6.123 5.887 6.131 5,601,442 6.0412 2.04%
2017-09-25 0 6.860 6.860 6.870 6.840 7.070 9,635,798 66,510,343 6.9024 5.983 5.983 5.992 5.966 6.166 11,047,971 6.0201 -3.11%
2017-09-22 0 7.080 7.070 7.080 6.980 7.100 10,391,543 73,083,674 7.0330 6.175 6.166 6.175 6.088 6.192 11,914,474 6.1340 0.85%
2017-09-21 0 7.020 7.020 7.030 6.960 7.050 14,490,838 101,541,830 7.0073 6.123 6.123 6.131 6.070 6.149 16,614,541 6.1116 0.29%
2017-09-20 0 7.000 6.970 7.000 6.860 7.040 15,233,684 105,769,015 6.9431 6.105 6.079 6.105 5.983 6.140 17,466,254 6.0556 1.30%
2017-09-19 0 6.910 6.910 6.920 6.790 6.940 9,882,274 68,020,096 6.8830 6.027 6.027 6.035 5.922 6.053 11,330,569 6.0032 0.88%
2017-09-18 0 6.850 6.840 6.850 6.630 6.870 18,359,841 124,995,455 6.8081 5.974 5.966 5.974 5.783 5.992 21,050,565 5.9379 4.26%
2017-09-15 0 6.570 6.570 6.580 6.370 6.590 24,325,394 158,400,279 6.5117 5.730 5.730 5.739 5.556 5.748 27,890,399 5.6794 2.34%
2017-09-14 0 6.420 6.420 6.440 6.130 6.450 29,867,073 190,111,991 6.3653 5.599 5.599 5.617 5.346 5.626 34,244,238 5.5516 5.07%
2017-09-13 0 6.110 6.100 6.110 5.950 6.130 4,447,495 26,957,279 6.0612 5.329 5.320 5.329 5.189 5.346 5,099,297 5.2865 2.00%
2017-09-12 0 5.990 5.960 5.990 5.960 6.150 2,328,137 14,001,920 6.0142 5.224 5.198 5.224 5.198 5.364 2,669,337 5.2455 -1.80%
2017-09-11 0 6.100 6.070 6.100 6.020 6.130 6,627,176 40,228,681 6.0703 5.320 5.294 5.320 5.251 5.346 7,598,421 5.2943 0.49%
2017-09-08 0 6.070 6.070 6.090 5.970 6.260 33,068,794 200,924,029 6.0759 5.294 5.294 5.312 5.207 5.460 37,915,187 5.2993 3.41%
2017-09-07 0 5.870 5.850 5.870 5.720 5.880 6,217,491 36,148,217 5.8140 5.120 5.102 5.120 4.989 5.128 7,128,695 5.0708 2.26%
2017-09-06 0 5.740 5.720 5.740 5.700 5.860 9,087,232 52,568,441 5.7849 5.006 4.989 5.006 4.971 5.111 10,419,010 5.0454 -3.53%
2017-09-05 0 5.950 5.920 5.950 5.890 5.960 3,596,397 21,324,650 5.9294 5.189 5.163 5.189 5.137 5.198 4,123,466 5.1715 0.68%
2017-09-04 0 5.910 5.900 5.910 5.850 5.910 4,849,500 28,528,360 5.8827 5.155 5.146 5.155 5.102 5.155 5,560,218 5.1308 0.51%
2017-09-01 0 5.880 5.870 5.880 5.740 5.890 9,073,200 52,395,080 5.7747 5.128 5.120 5.128 5.006 5.137 10,402,922 5.0366 1.38%
2017-08-31 0 5.800 5.780 5.800 5.670 5.890 7,720,650 44,240,710 5.7302 5.059 5.041 5.059 4.945 5.137 8,852,149 4.9977 1.05%
2017-08-30 0 5.740 5.730 5.740 5.700 5.800 6,613,900 37,967,102 5.7405 5.006 4.998 5.006 4.971 5.059 7,583,199 5.0067 -0.86%
2017-08-29 0 5.790 5.760 5.790 5.750 5.900 4,274,800 24,756,526 5.7913 5.050 5.024 5.050 5.015 5.146 4,901,293 5.0510 -1.86%
2017-08-28 0 5.900 5.900 5.910 5.860 6.050 3,929,133 23,171,358 5.8973 5.146 5.146 5.155 5.111 5.277 4,504,967 5.1435 -0.84%
2017-08-25 0 5.950 5.930 5.950 5.870 6.000 7,614,083 45,332,202 5.9537 5.189 5.172 5.189 5.120 5.233 8,729,964 5.1927 0.51%
2017-08-24 0 5.920 5.890 5.920 5.810 5.950 15,470,000 90,784,727 5.8684 5.163 5.137 5.163 5.067 5.189 17,737,204 5.1183 2.42%
2017-08-22 0 5.780 5.770 5.780 5.740 5.860 6,514,462 37,577,347 5.7683 5.041 5.032 5.041 5.006 5.111 7,469,188 5.0310 -1.37%
2017-08-21 0 5.860 5.820 5.860 5.790 6.050 9,915,500 58,269,158 5.8766 5.111 5.076 5.111 5.050 5.277 11,368,665 5.1254 1.21%
2017-08-18 0 5.790 5.790 5.800 5.740 5.810 5,854,000 33,829,487 5.7789 5.050 5.050 5.059 5.006 5.067 6,711,932 5.0402 -1.70%
2017-08-17 0 5.890 5.870 5.890 5.720 5.900 10,816,100 63,341,872 5.8563 5.137 5.120 5.137 4.989 5.146 12,401,252 5.1077 2.08%
2017-08-16 0 5.770 5.760 5.770 5.740 5.860 7,962,824 46,006,598 5.7777 5.032 5.024 5.032 5.006 5.111 9,129,815 5.0392 -0.17%
2017-08-15 0 5.780 5.750 5.780 5.710 6.000 18,653,000 108,310,892 5.8066 5.041 5.015 5.041 4.980 5.233 21,386,688 5.0644 -2.69%
2017-08-14 0 5.940 5.940 5.950 5.800 6.100 11,556,000 68,712,831 5.9461 5.181 5.181 5.189 5.059 5.320 13,249,588 5.1860 1.37%
2017-08-11 0 5.860 5.850 5.860 5.850 6.190 9,068,764 54,079,031 5.9632 5.111 5.102 5.111 5.102 5.399 10,397,835 5.2010 -3.93%
2017-08-10 0 6.100 6.080 6.100 6.050 6.170 6,772,300 41,321,930 6.1016 5.320 5.303 5.320 5.277 5.381 7,764,814 5.3217 -0.81%
2017-08-09 0 6.150 6.110 6.150 5.920 6.150 8,322,556 50,517,510 6.0700 5.364 5.329 5.364 5.163 5.364 9,542,267 5.2941 1.32%
2017-08-08 0 6.070 6.040 6.070 6.000 6.190 14,881,563 90,325,751 6.0696 5.294 5.268 5.294 5.233 5.399 17,062,528 5.2938 1.00%
2017-08-07 0 6.010 6.010 6.020 6.010 6.240 17,102,699 104,296,494 6.0982 5.242 5.242 5.251 5.242 5.442 19,609,183 5.3188 -3.06%
2017-08-04 0 6.200 6.170 6.200 6.100 6.230 5,794,500 35,752,822 6.1701 5.408 5.381 5.408 5.320 5.434 6,643,712 5.3815 0.32%
2017-08-03 0 6.180 6.160 6.180 6.070 6.400 8,409,879 51,896,999 6.1710 5.390 5.373 5.390 5.294 5.582 9,642,388 5.3822 0.49%
2017-08-02 0 6.150 6.130 6.150 6.110 6.270 8,468,750 52,080,164 6.1497 5.364 5.346 5.364 5.329 5.469 9,709,887 5.3636 -0.65%
2017-08-01 0 6.190 6.150 6.190 6.130 6.260 12,396,909 76,450,962 6.1669 5.399 5.364 5.399 5.346 5.460 14,213,736 5.3787 0.49%
2017-07-31 0 6.160 6.150 6.160 6.120 6.220 8,893,307 54,898,337 6.1730 5.373 5.364 5.373 5.338 5.425 10,196,664 5.3840 -0.96%
2017-07-28 0 6.220 6.180 6.220 6.140 6.260 10,629,000 65,927,028 6.2026 5.425 5.390 5.425 5.355 5.460 12,186,732 5.4097 1.80%
2017-07-27 0 6.110 6.090 6.110 6.070 6.200 6,263,392 38,489,743 6.1452 5.329 5.312 5.329 5.294 5.408 7,181,323 5.3597 -0.97%
2017-07-26 0 6.170 6.150 6.170 6.130 6.420 9,995,994 62,307,992 6.2333 5.381 5.364 5.381 5.346 5.599 11,460,956 5.4365 -1.75%
2017-07-25 0 6.280 6.270 6.280 6.150 6.430 5,384,929 33,741,965 6.2660 5.477 5.469 5.477 5.364 5.608 6,174,117 5.4651 2.11%
2017-07-24 0 6.150 6.130 6.150 6.070 6.200 5,992,713 36,813,092 6.1430 5.364 5.346 5.364 5.294 5.408 6,870,974 5.3578 -0.32%
2017-07-21 0 6.170 6.160 6.180 6.120 6.210 3,480,210 21,509,838 6.1806 5.381 5.373 5.390 5.338 5.416 3,990,252 5.3906 -0.16%
2017-07-20 0 6.180 6.180 6.200 6.060 6.280 16,553,500 102,381,952 6.1849 5.390 5.390 5.408 5.285 5.477 18,979,496 5.3943 0.00%
2017-07-19 0 6.180 6.160 6.170 5.900 6.210 4,586,000 28,293,704 6.1696 5.390 5.373 5.381 5.146 5.416 5,258,101 5.3810 -0.16%
2017-07-18 0 6.190 6.190 6.200 6.080 6.240 4,680,024 28,963,469 6.1887 5.399 5.399 5.408 5.303 5.442 5,365,904 5.3977 1.81%
2017-07-17 0 6.080 6.060 6.090 6.040 6.280 2,889,830 17,641,912 6.1048 5.303 5.285 5.312 5.268 5.477 3,313,349 5.3245 -1.30%
2017-07-14 0 6.160 6.140 6.150 6.150 6.230 6,665,601 41,173,580 6.1770 5.373 5.355 5.364 5.364 5.434 7,642,477 5.3875 -0.48%
2017-07-13 0 6.190 6.170 6.180 6.010 6.240 7,061,306 43,490,471 6.1590 5.399 5.381 5.390 5.242 5.442 8,096,175 5.3717 2.82%
2017-07-12 0 6.020 6.000 6.020 5.890 6.050 8,553,498 51,124,755 5.9771 5.251 5.233 5.251 5.137 5.277 9,807,055 5.2131 1.35%
2017-07-11 0 5.940 5.930 5.940 5.790 5.950 7,455,500 43,926,327 5.8918 5.181 5.172 5.181 5.050 5.189 8,548,140 5.1387 0.68%
2017-07-10 0 5.900 5.900 5.920 5.900 5.950 2,036,500 12,054,595 5.9193 5.146 5.146 5.163 5.146 5.189 2,334,959 5.1627 -0.34%
2017-07-07 0 5.920 5.910 5.930 5.890 6.010 5,790,531 34,493,309 5.9568 5.163 5.155 5.172 5.137 5.242 6,639,161 5.1954 -1.33%
2017-07-06 0 6.000 5.980 6.000 5.910 6.000 7,133,420 42,617,429 5.9743 5.233 5.216 5.233 5.155 5.233 8,178,857 5.2107 2.21%
2017-07-05 0 5.870 5.870 5.880 5.800 5.950 8,118,862 47,487,197 5.8490 5.120 5.120 5.128 5.059 5.189 9,308,721 5.1014 0.51%
2017-07-04 0 5.840 5.830 5.850 5.820 5.990 10,432,000 61,478,317 5.8932 5.094 5.085 5.102 5.076 5.224 11,960,860 5.1400 -0.68%
2017-07-03 0 5.880 5.880 5.900 5.800 5.940 14,054,942 82,441,780 5.8657 5.128 5.128 5.146 5.059 5.181 16,114,762 5.1159 -1.01%
2017-06-30 0 5.940 5.920 5.930 5.920 6.120 6,720,750 40,005,667 5.9526 5.181 5.163 5.172 5.163 5.338 7,705,709 5.1917 -1.00%
2017-06-29 0 6.000 5.980 6.000 5.920 6.070 15,184,190 91,024,837 5.9947 5.233 5.216 5.233 5.163 5.294 17,409,507 5.2285 1.69%
2017-06-28 0 5.900 5.900 5.910 5.900 6.190 8,764,360 52,235,578 5.9600 5.146 5.146 5.155 5.146 5.399 10,048,820 5.1982 0.00%
2017-06-27 0 5.900 5.900 5.910 5.850 6.030 11,391,676 67,178,973 5.8972 5.146 5.146 5.155 5.102 5.259 13,061,182 5.1434 0.51%
2017-06-26 0 5.870 5.860 5.880 5.840 6.000 7,668,990 45,585,452 5.9441 5.120 5.111 5.128 5.094 5.233 8,792,918 5.1843 -1.51%
2017-06-23 0 5.960 5.940 5.980 5.940 6.050 11,369,791 68,089,350 5.9886 5.198 5.181 5.216 5.181 5.277 13,036,089 5.2231 0.34%
2017-06-22 0 5.940 5.930 5.940 5.890 6.060 20,432,312 122,365,512 5.9888 5.181 5.172 5.181 5.137 5.285 23,426,767 5.2233 -1.00%
2017-06-21 0 6.000 5.980 6.000 5.890 6.010 17,214,646 103,130,445 5.9909 5.233 5.216 5.233 5.137 5.242 19,737,536 5.2251 0.17%
2017-06-20 0 5.990 5.990 6.000 5.940 6.100 12,475,145 75,049,196 6.0159 5.224 5.224 5.233 5.181 5.320 14,303,438 5.2469 0.00%
2017-06-19 0 5.990 5.990 6.000 5.980 6.240 12,966,510 79,093,088 6.0998 5.224 5.224 5.233 5.216 5.442 14,866,815 5.3201 -1.80%
2017-06-16 0 6.100 6.090 6.110 5.950 6.200 17,829,460 108,666,379 6.0948 5.320 5.312 5.329 5.189 5.408 20,442,454 5.3157 2.35%
2017-06-15 0 5.960 5.960 5.970 5.900 6.070 19,135,500 114,412,138 5.9791 5.198 5.198 5.207 5.146 5.294 21,939,901 5.2148 -0.50%
2017-06-14 0 5.990 5.970 6.000 5.820 6.030 30,964,947 184,020,039 5.9429 5.224 5.207 5.233 5.076 5.259 35,503,011 5.1832 2.39%
2017-06-13 0 5.850 5.850 5.860 5.810 5.870 19,804,152 115,789,755 5.8467 5.102 5.102 5.111 5.067 5.120 22,706,547 5.0994 0.52%
2017-06-12 0 5.820 5.810 5.820 5.750 5.870 16,329,910 95,086,324 5.8228 5.076 5.067 5.076 5.015 5.120 18,723,138 5.0785 -0.17%
2017-06-09 0 5.830 5.820 5.830 5.700 5.870 25,347,641 146,591,363 5.7832 5.085 5.076 5.085 4.971 5.120 29,062,461 5.0440 -0.17%
2017-06-08 0 5.840 5.820 5.840 5.530 5.850 244,284,362 1,317,770,748 5.3944 5.094 5.076 5.094 4.823 5.102 280,085,423 4.7049 9.16%
2017-06-07 0 5.350 5.330 5.350 5.300 5.390 13,953,908 74,343,624 5.3278 4.666 4.649 4.666 4.623 4.701 15,998,921 4.6468 1.13%
2017-06-06 0 5.290 5.290 5.300 5.280 5.380 4,557,147 24,210,524 5.3126 4.614 4.614 4.623 4.605 4.692 5,225,019 4.6336 -1.49%
2017-06-05 0 5.370 5.370 5.380 5.330 5.400 7,159,633 38,431,014 5.3677 4.684 4.684 4.692 4.649 4.710 8,208,912 4.6816 0.75%
2017-06-02 0 5.330 5.330 5.340 5.300 5.390 4,961,370 26,477,184 5.3367 4.649 4.649 4.657 4.623 4.701 5,688,483 4.6545 -0.37%
2017-06-01 0 5.350 5.330 5.340 5.300 5.390 4,318,133 23,116,413 5.3533 4.666 4.649 4.657 4.623 4.701 4,950,976 4.6691 0.00%
2017-05-31 0 5.350 5.320 5.350 5.240 5.390 4,512,583 24,087,366 5.3378 4.666 4.640 4.666 4.570 4.701 5,173,924 4.6555 0.00%
2017-05-29 0 5.350 5.340 5.370 5.310 5.380 4,488,000 24,026,885 5.3536 4.666 4.657 4.684 4.631 4.692 5,145,738 4.6693 0.00%
2017-05-26 0 5.350 5.340 5.350 5.290 5.380 3,699,914 19,750,392 5.3381 4.666 4.657 4.666 4.614 4.692 4,242,154 4.6557 0.19%
2017-05-25 0 5.340 5.330 5.350 5.290 5.380 7,790,000 41,569,922 5.3363 4.657 4.649 4.666 4.614 4.692 8,931,662 4.6542 0.95%
2017-05-24 0 5.290 5.290 5.300 5.200 5.310 9,462,668 49,799,825 5.2628 4.614 4.614 4.623 4.535 4.631 10,849,468 4.5901 1.54%
2017-05-23 0 5.210 5.210 5.220 5.160 5.260 6,785,034 35,387,655 5.2155 4.544 4.544 4.553 4.500 4.588 7,779,414 4.5489 0.97%
2017-05-22 0 5.160 5.160 5.170 5.140 5.240 8,394,764 43,445,953 5.1754 4.500 4.500 4.509 4.483 4.570 9,625,057 4.5138 -0.39%
2017-05-19 0 5.180 5.170 5.180 5.050 5.200 5,418,100 27,899,486 5.1493 4.518 4.509 4.518 4.404 4.535 6,212,149 4.4911 1.17%
2017-05-18 0 5.120 5.100 5.120 5.060 5.150 1,847,931 9,427,101 5.1014 4.466 4.448 4.466 4.413 4.492 2,118,754 4.4494 -0.97%
2017-05-17 0 5.170 5.150 5.170 4.940 5.180 4,315,166 22,093,396 5.1199 4.509 4.492 4.509 4.309 4.518 4,947,575 4.4655 1.77%
2017-05-16 0 5.080 5.080 5.090 5.070 5.120 4,995,916 25,416,824 5.0875 4.431 4.431 4.439 4.422 4.466 5,728,092 4.4372 0.20%
2017-05-15 0 5.070 5.060 5.080 5.050 5.200 5,517,698 27,992,954 5.0733 4.422 4.413 4.431 4.404 4.535 6,326,343 4.4248 -1.93%
2017-05-12 0 5.170 5.160 5.180 5.140 5.280 7,002,529 36,303,139 5.1843 4.509 4.500 4.518 4.483 4.605 8,028,784 4.5216 0.78%
2017-05-11 0 5.130 5.130 5.160 5.100 5.170 5,137,865 26,405,885 5.1395 4.474 4.474 4.500 4.448 4.509 5,890,844 4.4825 0.00%
2017-05-10 0 5.130 5.110 5.130 5.070 5.200 12,467,000 63,738,900 5.1126 4.474 4.457 4.474 4.422 4.535 14,294,099 4.4591 0.59%
2017-05-09 0 5.100 5.040 5.050 5.050 5.170 5,927,000 30,104,855 5.0793 4.448 4.396 4.404 4.404 4.509 6,795,631 4.4300 -0.97%
2017-05-08 0 5.150 5.140 5.160 5.080 5.190 9,345,878 48,109,180 5.1476 4.492 4.483 4.500 4.431 4.527 10,715,562 4.4897 0.98%
2017-05-05 0 5.100 5.090 5.110 4.930 5.160 18,678,817 94,869,462 5.0790 4.448 4.439 4.457 4.300 4.500 21,416,288 4.4298 2.00%
2017-05-04 0 5.000 4.990 5.000 4.920 5.130 14,316,500 72,142,663 5.0391 4.361 4.352 4.361 4.291 4.474 16,414,653 4.3950 -2.34%
2017-05-02 0 5.120 5.120 5.130 5.080 5.240 26,890,000 138,788,186 5.1613 4.466 4.466 4.474 4.431 4.570 30,830,860 4.5016 0.00%
2017-04-28 0 5.120 5.110 5.120 5.060 5.150 9,009,826 46,046,364 5.1107 4.466 4.457 4.466 4.413 4.492 10,330,260 4.4574 0.79%
2017-04-27 0 5.080 5.080 5.100 4.850 5.100 55,402,500 272,014,670 4.9098 4.431 4.431 4.448 4.230 4.448 63,522,006 4.2822 4.96%
2017-04-26 0 4.840 4.840 4.870 4.830 4.930 4,932,964 23,946,287 4.8543 4.221 4.221 4.248 4.213 4.300 5,655,914 4.2338 -1.43%
2017-04-25 0 4.910 4.900 4.910 4.860 4.920 6,846,436 33,515,260 4.8953 4.282 4.274 4.282 4.239 4.291 7,849,814 4.2696 1.03%
2017-04-24 0 4.860 4.850 4.870 4.820 4.910 4,206,500 20,449,417 4.8614 4.239 4.230 4.248 4.204 4.282 4,822,983 4.2400 -0.21%
2017-04-21 0 4.870 4.850 4.870 4.850 4.950 5,349,196 26,105,066 4.8802 4.248 4.230 4.248 4.230 4.317 6,133,147 4.2564 -1.22%
2017-04-20 0 4.930 4.920 4.930 4.870 4.940 14,148,859 69,471,685 4.9101 4.300 4.291 4.300 4.248 4.309 16,222,443 4.2824 1.44%
2017-04-19 0 4.860 4.860 4.880 4.800 4.890 10,327,400 49,949,056 4.8366 4.239 4.239 4.256 4.186 4.265 11,840,931 4.2183 0.00%
2017-04-18 0 4.860 4.850 4.860 4.780 4.920 13,491,120 65,014,804 4.8191 4.239 4.230 4.239 4.169 4.291 15,468,309 4.2031 -0.41%
2017-04-13 0 4.880 4.870 4.880 4.740 4.900 9,895,000 47,505,359 4.8009 4.256 4.248 4.256 4.134 4.274 11,345,160 4.1873 2.74%
2017-04-12 0 4.750 4.760 4.770 4.600 4.770 9,432,469 44,407,016 4.7079 4.143 4.152 4.160 4.012 4.160 10,814,843 4.1061 3.49%
2017-04-11 0 4.590 4.590 4.600 4.580 4.720 3,164,900 14,626,733 4.6215 4.003 4.003 4.012 3.995 4.117 3,628,731 4.0308 -1.08%
2017-04-10 0 4.640 4.650 4.660 4.630 4.740 3,974,776 18,578,752 4.6742 4.047 4.056 4.064 4.038 4.134 4,557,299 4.0767 -0.43%
2017-04-07 0 4.660 4.650 4.670 4.570 4.720 4,915,050 22,780,129 4.6348 4.064 4.056 4.073 3.986 4.117 5,635,374 4.0423 -0.64%
2017-04-06 0 4.690 4.690 4.700 4.640 4.730 7,244,000 33,997,071 4.6931 4.091 4.091 4.099 4.047 4.125 8,305,643 4.0932 0.43%
2017-04-05 0 4.670 4.660 4.670 4.590 4.730 10,457,733 48,747,134 4.6613 4.073 4.064 4.073 4.003 4.125 11,990,365 4.0655 1.52%
2017-04-03 0 4.600 4.590 4.600 4.510 4.640 5,949,475 27,279,493 4.5852 4.012 4.003 4.012 3.934 4.047 6,821,400 3.9991 0.88%
2017-03-31 0 4.560 4.550 4.560 4.520 4.600 12,125,800 55,247,669 4.5562 3.977 3.968 3.977 3.942 4.012 13,902,895 3.9738 0.88%
2017-03-30 0 4.520 4.510 4.520 4.500 4.580 11,477,143 51,916,980 4.5235 3.942 3.934 3.942 3.925 3.995 13,159,174 3.9453 -0.88%
2017-03-29 0 4.560 4.570 4.580 4.500 4.630 24,227,187 110,686,952 4.5687 3.977 3.986 3.995 3.925 4.038 27,777,799 3.9847 -0.87%
2017-03-28 0 4.600 4.590 4.600 4.560 4.660 21,062,916 97,002,216 4.6054 4.012 4.003 4.012 3.977 4.064 24,149,789 4.0167 0.00%
2017-03-27 0 4.600 4.580 4.590 4.590 4.810 21,606,025 100,557,861 4.6542 4.012 3.995 4.003 4.003 4.195 24,772,493 4.0593 -4.17%
2017-03-24 0 4.800 4.800 4.820 4.700 4.850 23,969,870 114,412,536 4.7732 4.186 4.186 4.204 4.099 4.230 27,482,771 4.1631 2.13%
2017-03-23 0 4.700 4.690 4.700 4.690 5.250 63,703,000 311,651,899 4.8923 4.099 4.091 4.099 4.091 4.579 73,038,985 4.2669 -7.66%
2017-03-22 0 5.090 5.080 5.110 5.030 5.280 11,801,000 60,967,367 5.1663 4.439 4.431 4.457 4.387 4.605 13,530,494 4.5059 -3.60%
2017-03-21 0 5.280 5.280 5.300 5.240 5.400 9,102,485 48,374,847 5.3145 4.605 4.605 4.623 4.570 4.710 10,436,498 4.6352 -1.12%
2017-03-20 0 5.340 5.330 5.340 5.300 5.440 9,714,500 51,799,797 5.3322 4.657 4.649 4.657 4.623 4.745 11,138,207 4.6506 0.75%
2017-03-17 0 5.300 5.260 5.290 5.170 5.390 10,063,348 53,408,868 5.3073 4.623 4.588 4.614 4.509 4.701 11,538,181 4.6289 1.53%
2017-03-16 0 5.220 5.210 5.220 5.170 5.250 3,144,516 16,366,985 5.2049 4.553 4.544 4.553 4.509 4.579 3,605,360 4.5396 0.58%
2017-03-15 0 5.190 5.170 5.190 5.130 5.250 3,267,125 16,975,043 5.1957 4.527 4.509 4.527 4.474 4.579 3,745,938 4.5316 0.39%
2017-03-14 0 5.170 5.170 5.180 5.080 5.200 6,661,263 34,453,031 5.1721 4.509 4.509 4.518 4.431 4.535 7,637,503 4.5110 1.17%
2017-03-13 0 5.110 5.110 5.120 5.100 5.180 3,981,394 20,471,219 5.1417 4.457 4.457 4.466 4.448 4.518 4,564,887 4.4845 -0.58%
2017-03-10 0 5.140 5.130 5.140 5.070 5.210 4,690,472 24,190,594 5.1574 4.483 4.474 4.483 4.422 4.544 5,377,883 4.4982 0.19%
2017-03-09 0 5.130 5.130 5.140 5.050 5.160 4,578,973 23,387,612 5.1076 4.474 4.474 4.483 4.404 4.500 5,250,044 4.4547 1.18%
2017-03-08 0 5.070 5.060 5.080 5.060 5.140 6,170,625 31,489,965 5.1032 4.422 4.413 4.431 4.413 4.483 7,074,960 4.4509 -1.17%
2017-03-07 0 5.130 5.100 5.130 5.060 5.140 5,815,320 29,704,882 5.1080 4.474 4.448 4.474 4.413 4.483 6,667,583 4.4551 0.59%
2017-03-06 0 5.100 5.100 5.120 5.080 5.200 8,524,000 43,630,292 5.1185 4.448 4.448 4.466 4.431 4.535 9,773,234 4.4643 -1.73%
2017-03-03 0 5.190 5.170 5.200 5.080 5.200 4,148,990 21,344,973 5.1446 4.527 4.509 4.535 4.431 4.535 4,757,045 4.4870 0.39%
2017-03-02 0 5.170 5.160 5.180 5.140 5.290 3,263,819 16,913,090 5.1820 4.509 4.500 4.518 4.483 4.614 3,742,148 4.5196 -1.71%
2017-03-01 0 5.260 5.250 5.260 5.160 5.270 3,044,969 15,937,207 5.2339 4.588 4.579 4.588 4.500 4.596 3,491,224 4.5649 1.35%
2017-02-28 0 5.190 5.170 5.200 5.130 5.220 4,474,500 23,139,475 5.1714 4.527 4.509 4.535 4.474 4.553 5,130,260 4.5104 -0.38%
2017-02-27 0 5.210 5.190 5.200 5.100 5.250 3,474,500 18,082,257 5.2043 4.544 4.527 4.535 4.448 4.579 3,983,705 4.5391 1.76%
2017-02-24 0 5.120 5.120 5.130 5.090 5.300 8,083,993 41,927,505 5.1865 4.466 4.466 4.474 4.439 4.623 9,268,741 4.5235 -3.40%
2017-02-23 0 5.300 5.270 5.290 5.120 5.340 8,514,656 44,658,528 5.2449 4.623 4.596 4.614 4.466 4.657 9,762,520 4.5745 3.11%
2017-02-22 0 5.140 5.130 5.150 5.110 5.270 7,546,215 39,148,078 5.1878 4.483 4.474 4.492 4.457 4.596 8,652,150 4.5247 0.39%
2017-02-21 0 5.120 5.110 5.140 5.120 5.230 5,422,496 28,015,740 5.1666 4.466 4.457 4.483 4.466 4.561 6,217,189 4.5062 -0.58%
2017-02-20 0 5.150 5.140 5.150 5.090 5.250 4,646,833 23,862,116 5.1351 4.492 4.483 4.492 4.439 4.579 5,327,849 4.4788 0.39%
2017-02-17 0 5.130 5.130 5.160 5.080 5.310 5,700,320 29,369,438 5.1522 4.474 4.474 4.500 4.431 4.631 6,535,730 4.4937 -2.66%
2017-02-16 0 5.270 5.230 5.240 5.140 5.290 10,925,639 56,970,254 5.2144 4.596 4.561 4.570 4.483 4.614 12,526,845 4.5479 0.38%
2017-02-15 0 5.250 5.240 5.250 5.180 5.330 5,319,250 27,866,007 5.2387 4.579 4.570 4.579 4.518 4.649 6,098,812 4.5691 -1.13%
2017-02-14 0 5.310 5.290 5.320 5.270 5.450 5,127,960 27,291,633 5.3221 4.631 4.614 4.640 4.596 4.753 5,879,487 4.6418 -1.48%
2017-02-13 0 5.390 5.380 5.390 5.300 5.470 8,877,033 47,875,253 5.3932 4.701 4.692 4.701 4.623 4.771 10,178,005 4.7038 0.75%
2017-02-10 0 5.350 5.340 5.350 5.170 5.420 13,713,511 72,909,877 5.3166 4.666 4.657 4.666 4.509 4.727 15,723,293 4.6371 4.49%
2017-02-09 0 5.120 5.120 5.140 5.110 5.280 14,676,165 75,684,257 5.1570 4.466 4.466 4.483 4.457 4.605 16,827,028 4.4978 -3.03%
2017-02-08 0 5.280 5.280 5.300 5.190 5.380 8,700,202 45,883,102 5.2738 4.605 4.605 4.623 4.527 4.692 9,975,259 4.5997 -0.38%
2017-02-07 0 5.300 5.290 5.310 5.040 5.330 16,962,748 88,501,567 5.2174 4.623 4.614 4.631 4.396 4.649 19,448,721 4.5505 6.21%
2017-02-06 0 4.990 4.990 5.030 4.870 5.030 6,294,947 31,300,769 4.9724 4.352 4.352 4.387 4.248 4.387 7,217,502 4.3368 1.63%
2017-02-03 0 4.910 4.900 4.920 4.790 4.950 7,639,362 37,275,881 4.8794 4.282 4.274 4.291 4.178 4.317 8,758,948 4.2557 2.29%
2017-02-02 0 4.800 4.790 4.800 4.790 4.940 7,153,156 34,789,538 4.8635 4.186 4.178 4.186 4.178 4.309 8,201,486 4.2419 -2.83%
2017-02-01 0 4.940 4.920 4.940 4.850 5.000 5,232,740 25,702,753 4.9119 4.309 4.291 4.309 4.230 4.361 5,999,623 4.2841 -0.20%
2017-01-27 0 4.950 4.940 4.950 4.850 4.980 1,661,900 8,221,703 4.9472 4.317 4.309 4.317 4.230 4.343 1,905,460 4.3148 0.61%
2017-01-26 0 4.920 4.910 4.940 4.790 4.940 4,365,701 21,410,533 4.9043 4.291 4.282 4.309 4.178 4.309 5,005,516 4.2774 0.20%
2017-01-25 0 4.910 4.880 4.910 4.780 4.950 7,338,000 35,851,072 4.8857 4.282 4.256 4.282 4.169 4.317 8,413,420 4.2612 2.08%
2017-01-24 0 4.810 4.800 4.810 4.710 4.810 6,804,012 32,457,183 4.7703 4.195 4.186 4.195 4.108 4.195 7,801,173 4.1606 -0.21%
2017-01-23 0 4.820 4.820 4.830 4.790 4.990 5,127,000 24,860,355 4.8489 4.204 4.204 4.213 4.178 4.352 5,878,387 4.2291 -1.83%
2017-01-20 0 4.910 4.910 4.950 4.860 4.950 8,105,750 39,927,413 4.9258 4.282 4.282 4.317 4.239 4.317 9,293,687 4.2962 -0.81%
2017-01-19 0 4.950 4.940 4.970 4.830 4.970 13,420,415 65,701,533 4.8956 4.317 4.309 4.335 4.213 4.335 15,387,242 4.2699 1.64%
2017-01-18 0 4.870 4.840 4.880 4.800 4.990 154,107,595 738,207,248 4.7902 4.248 4.221 4.256 4.186 4.352 176,692,813 4.1779 -1.42%
2017-01-17 0 4.940 4.930 4.950 4.830 4.980 5,551,212 27,478,910 4.9501 4.309 4.300 4.317 4.213 4.343 6,364,769 4.3173 1.02%
2017-01-16 0 4.890 4.880 4.890 4.650 4.900 5,250,500 25,404,585 4.8385 4.265 4.256 4.265 4.056 4.274 6,019,986 4.2200 3.82%
2017-01-13 0 4.710 4.690 4.700 4.630 4.820 22,782,252 106,771,920 4.6866 4.108 4.091 4.099 4.038 4.204 26,121,102 4.0876 -1.26%
2017-01-12 0 4.770 4.770 4.780 4.770 4.930 8,934,514 43,253,773 4.8412 4.160 4.160 4.169 4.160 4.300 10,243,910 4.2224 -4.02%
2017-01-11 0 4.970 4.950 4.970 4.900 5.090 8,274,100 40,957,587 4.9501 4.335 4.317 4.335 4.274 4.439 9,486,710 4.3174 -1.39%
2017-01-10 0 5.040 5.020 5.050 5.000 5.080 9,578,500 48,103,785 5.0221 4.396 4.378 4.404 4.361 4.431 10,982,276 4.3801 0.40%
2017-01-09 0 5.020 5.020 5.030 5.010 5.070 7,289,500 36,727,757 5.0384 4.378 4.378 4.387 4.370 4.422 8,357,812 4.3944 -0.99%
2017-01-06 0 5.070 5.060 5.080 4.950 5.130 9,862,925 49,958,503 5.0653 4.422 4.413 4.431 4.317 4.474 11,308,385 4.4178 1.40%
2017-01-05 0 5.000 4.990 5.000 4.850 5.020 9,781,600 48,483,263 4.9566 4.361 4.352 4.361 4.230 4.378 11,215,141 4.3230 2.46%
2017-01-04 0 4.880 4.870 4.880 4.850 4.950 4,637,901 22,578,564 4.8683 4.256 4.248 4.256 4.230 4.317 5,317,608 4.2460 -0.81%
2017-01-03 0 4.920 4.910 4.920 4.810 4.920 4,122,200 20,142,803 4.8864 4.291 4.282 4.291 4.195 4.291 4,726,328 4.2618 1.03%
2016-12-30 0 4.870 4.860 4.870 4.740 5.010 4,492,500 21,692,060 4.8285 4.248 4.239 4.248 4.134 4.370 5,150,898 4.2113 2.53%
2016-12-29 0 4.750 4.740 4.750 4.660 4.780 2,070,334 9,817,460 4.7420 4.143 4.134 4.143 4.064 4.169 2,373,752 4.1358 -0.42%
2016-12-28 0 4.770 4.760 4.780 4.630 4.820 5,508,297 26,221,380 4.7603 4.160 4.152 4.169 4.038 4.204 6,315,565 4.1519 1.49%
2016-12-23 0 4.700 4.700 4.710 4.600 4.710 3,581,500 16,705,412 4.6644 4.099 4.099 4.108 4.012 4.108 4,106,386 4.0682 0.00%
2016-12-22 0 4.700 4.700 4.710 4.690 4.800 3,934,916 18,547,825 4.7137 4.099 4.099 4.108 4.091 4.186 4,511,597 4.1111 -1.26%
2016-12-21 0 4.760 4.760 4.770 4.700 4.800 6,596,850 31,463,083 4.7694 4.152 4.152 4.160 4.099 4.186 7,563,650 4.1598 0.85%
2016-12-20 0 4.720 4.710 4.730 4.630 4.760 11,728,903 55,347,807 4.7189 4.117 4.108 4.125 4.038 4.152 13,447,831 4.1157 0.43%
2016-12-19 0 4.700 4.700 4.710 4.550 4.760 11,605,098 54,179,695 4.6686 4.099 4.099 4.108 3.968 4.152 13,305,882 4.0719 1.73%
2016-12-16 0 4.620 4.610 4.630 4.570 4.850 32,185,764 150,553,954 4.6777 4.029 4.021 4.038 3.986 4.230 36,902,744 4.0797 -4.35%
2016-12-15 0 4.830 4.830 4.870 4.820 4.980 6,915,500 33,739,204 4.8788 4.213 4.213 4.248 4.204 4.343 7,929,000 4.2552 -3.40%
2016-12-14 0 5.000 4.990 5.000 4.910 5.000 15,643,103 77,596,666 4.9604 4.361 4.352 4.361 4.282 4.361 17,935,676 4.3264 1.63%
2016-12-13 0 4.920 4.910 4.920 4.900 4.970 4,994,604 24,682,470 4.9418 4.291 4.282 4.291 4.274 4.335 5,726,588 4.3102 0.20%
2016-12-12 0 4.910 4.910 4.920 4.870 5.060 6,163,329 30,495,126 4.9478 4.282 4.282 4.291 4.248 4.413 7,066,595 4.3154 -1.01%
2016-12-09 0 4.960 4.960 4.980 4.810 5.320 34,184,600 171,476,172 5.0162 4.326 4.326 4.343 4.195 4.640 39,194,519 4.3750 -6.24%
2016-12-08 0 5.290 5.270 5.300 5.230 5.390 13,234,547 70,022,044 5.2909 4.614 4.596 4.623 4.561 4.701 15,174,134 4.6146 -0.38%
2016-12-07 0 5.310 5.300 5.310 5.280 5.450 12,472,708 66,338,902 5.3187 4.631 4.623 4.631 4.605 4.753 14,300,644 4.6389 -1.48%
2016-12-06 0 5.390 5.390 5.400 5.380 5.520 5,293,897 28,635,474 5.4091 4.701 4.701 4.710 4.692 4.814 6,069,743 4.7177 -1.10%
2016-12-05 0 5.450 5.440 5.450 5.410 5.620 3,834,000 21,060,830 5.4932 4.753 4.745 4.753 4.718 4.902 4,395,891 4.7910 -2.50%
2016-12-02 0 5.590 5.580 5.600 5.570 5.640 4,460,578 25,063,175 5.6188 4.875 4.867 4.884 4.858 4.919 5,114,297 4.9006 -0.53%
2016-12-01 0 5.620 5.620 5.630 5.610 5.730 3,507,200 19,893,788 5.6723 4.902 4.902 4.910 4.893 4.998 4,021,197 4.9472 -1.58%
2016-11-30 0 5.710 5.700 5.720 5.640 5.800 8,848,731 50,709,455 5.7307 4.980 4.971 4.989 4.919 5.059 10,145,556 4.9982 0.53%
2016-11-29 0 5.680 5.660 5.680 5.600 5.700 3,069,500 17,391,117 5.6658 4.954 4.937 4.954 4.884 4.971 3,519,350 4.9416 0.89%
2016-11-28 0 5.630 5.620 5.630 5.490 5.680 10,094,990 56,808,355 5.6274 4.910 4.902 4.910 4.788 4.954 11,574,460 4.9081 1.62%
2016-11-25 0 5.540 5.540 5.550 5.480 5.590 4,128,833 22,911,362 5.5491 4.832 4.832 4.841 4.780 4.875 4,733,934 4.8398 -1.25%
2016-11-24 0 5.610 5.580 5.610 5.490 5.660 3,240,185 18,083,857 5.5811 4.893 4.867 4.893 4.788 4.937 3,715,050 4.8677 0.00%
2016-11-23 0 5.610 5.600 5.620 5.570 5.660 3,697,333 20,773,823 5.6186 4.893 4.884 4.902 4.858 4.937 4,239,195 4.9004 0.00%
2016-11-22 0 5.610 5.590 5.620 5.590 5.700 7,020,583 39,431,497 5.6166 4.893 4.875 4.902 4.875 4.971 8,049,484 4.8986 0.00%
2016-11-21 0 5.610 5.590 5.610 5.530 5.650 3,876,484 21,722,581 5.6037 4.893 4.875 4.893 4.823 4.928 4,444,602 4.8874 0.36%
2016-11-18 0 5.590 5.590 5.600 5.550 5.670 1,245,298 6,971,437 5.5982 4.875 4.875 4.884 4.841 4.945 1,427,802 4.8826 -0.36%
2016-11-17 0 5.610 5.600 5.610 5.520 5.610 1,419,854 7,914,474 5.5741 4.893 4.884 4.893 4.814 4.893 1,627,941 4.8616 -0.18%
2016-11-16 0 5.620 5.600 5.630 5.460 5.640 3,375,000 18,862,987 5.5890 4.902 4.884 4.910 4.762 4.919 3,869,623 4.8746 3.12%
2016-11-15 0 5.450 5.440 5.450 5.390 5.540 3,906,687 21,279,952 5.4471 4.753 4.745 4.753 4.701 4.832 4,479,231 4.7508 -0.91%
2016-11-14 0 5.500 5.480 5.500 5.460 5.690 3,455,500 19,030,119 5.5072 4.797 4.780 4.797 4.762 4.963 3,961,920 4.8033 -1.79%
2016-11-11 0 5.600 5.590 5.600 5.490 5.650 3,774,271 21,095,347 5.5893 4.884 4.875 4.884 4.788 4.928 4,327,409 4.8748 -0.53%
2016-11-10 0 5.630 5.620 5.650 5.490 5.700 4,310,875 24,296,640 5.6361 4.910 4.902 4.928 4.788 4.971 4,942,655 4.9157 3.87%
2016-11-09 0 5.420 5.410 5.420 5.150 5.540 8,305,774 44,050,943 5.3037 4.727 4.718 4.727 4.492 4.832 9,523,026 4.6257 -1.63%
2016-11-08 0 5.510 5.510 5.520 5.510 5.590 3,138,302 17,393,083 5.5422 4.806 4.806 4.814 4.806 4.875 3,598,235 4.8338 -0.72%
2016-11-07 0 5.550 5.550 5.560 5.500 5.590 2,081,667 11,571,226 5.5586 4.841 4.841 4.849 4.797 4.875 2,386,745 4.8481 0.73%
2016-11-04 0 5.510 5.510 5.520 5.500 5.570 2,424,113 13,386,979 5.5224 4.806 4.806 4.814 4.797 4.858 2,779,379 4.8165 -0.72%
2016-11-03 0 5.550 5.540 5.550 5.500 5.610 2,371,740 13,186,333 5.5598 4.841 4.832 4.841 4.797 4.893 2,719,330 4.8491 -0.72%
2016-11-02 0 5.590 5.570 5.600 5.540 5.620 3,065,437 17,085,835 5.5737 4.875 4.858 4.884 4.832 4.902 3,514,692 4.8613 -0.18%
2016-11-01 0 5.600 5.590 5.600 5.500 5.650 2,460,500 13,746,481 5.5869 4.884 4.875 4.884 4.797 4.928 2,821,098 4.8727 1.08%
2016-10-31 0 5.540 5.530 5.540 5.520 5.700 4,551,961 25,411,855 5.5826 4.832 4.823 4.832 4.814 4.971 5,219,073 4.8690 -2.46%
2016-10-28 0 5.680 5.650 5.690 5.600 5.740 3,465,575 19,620,585 5.6616 4.954 4.928 4.963 4.884 5.006 3,973,472 4.9379 2.16%
2016-10-27 0 5.560 5.550 5.560 5.450 5.680 4,463,006 24,794,713 5.5556 4.849 4.841 4.849 4.753 4.954 5,117,081 4.8455 -1.07%
2016-10-26 0 5.620 5.620 5.630 5.600 5.780 6,296,770 35,675,345 5.6657 4.902 4.902 4.910 4.884 5.041 7,219,592 4.9415 -2.43%
2016-10-25 0 5.760 5.760 5.780 5.700 5.890 4,433,416 25,531,027 5.7588 5.024 5.024 5.041 4.971 5.137 5,083,155 5.0227 -2.21%
2016-10-24 0 5.890 5.880 5.890 5.820 5.970 10,469,791 61,926,447 5.9148 5.137 5.128 5.137 5.076 5.207 12,004,190 5.1587 1.38%
2016-10-20 0 5.810 5.810 5.820 5.550 5.930 22,893,778 132,077,655 5.7692 5.067 5.067 5.076 4.841 5.172 26,248,973 5.0317 5.44%
2016-10-19 0 5.510 5.510 5.520 5.420 5.540 4,660,797 25,660,282 5.5056 4.806 4.806 4.814 4.727 4.832 5,343,859 4.8018 1.47%
2016-10-18 0 5.430 5.420 5.430 5.300 5.440 4,792,089 25,776,259 5.3789 4.736 4.727 4.736 4.623 4.745 5,494,393 4.6914 1.69%
2016-10-17 0 5.340 5.330 5.350 5.300 5.410 2,279,000 12,167,085 5.3388 4.657 4.649 4.666 4.623 4.718 2,612,999 4.6564 -1.84%
2016-10-14 0 5.440 5.420 5.440 5.340 5.450 2,154,708 11,606,237 5.3865 4.745 4.727 4.745 4.657 4.753 2,470,491 4.6979 1.49%
2016-10-13 0 5.360 5.350 5.360 5.330 5.400 6,891,943 36,938,466 5.3597 4.675 4.666 4.675 4.649 4.710 7,901,991 4.6746 -0.19%
2016-10-12 0 5.370 5.360 5.400 5.340 5.480 4,509,057 24,251,303 5.3784 4.684 4.675 4.710 4.657 4.780 5,169,881 4.6909 -3.07%
2016-10-11 0 5.540 5.510 5.540 5.440 5.540 2,568,250 14,078,244 5.4816 4.832 4.806 4.832 4.745 4.832 2,944,640 4.7810 1.28%
2016-10-07 0 5.470 5.480 5.500 5.430 5.570 3,548,500 19,381,480 5.4619 4.771 4.780 4.797 4.736 4.858 4,068,550 4.7637 -0.73%
2016-10-06 0 5.510 5.500 5.510 5.450 5.550 4,708,088 25,861,326 5.4930 4.806 4.797 4.806 4.753 4.841 5,398,081 4.7908 0.18%
2016-10-05 0 5.500 5.490 5.500 5.440 5.520 4,972,473 27,278,690 5.4859 4.797 4.788 4.797 4.745 4.814 5,701,213 4.7847 0.73%
2016-10-04 0 5.460 5.450 5.460 5.370 5.520 4,184,625 22,857,596 5.4623 4.762 4.753 4.762 4.684 4.814 4,797,902 4.7641 -1.27%
2016-10-03 0 5.530 5.520 5.530 5.280 5.540 5,047,088 27,718,960 5.4921 4.823 4.814 4.823 4.605 4.832 5,786,763 4.7901 4.14%
2016-09-30 0 5.310 5.280 5.320 5.180 5.340 6,059,250 31,986,267 5.2789 4.631 4.605 4.640 4.518 4.657 6,947,263 4.6042 0.00%
2016-09-29 0 5.310 5.300 5.320 5.210 5.350 3,736,833 19,734,937 5.2812 4.631 4.623 4.640 4.544 4.666 4,284,484 4.6061 0.19%
2016-09-28 0 5.300 5.300 5.320 5.200 5.320 3,974,256 20,986,147 5.2805 4.623 4.623 4.640 4.535 4.640 4,556,703 4.6056 0.95%
2016-09-27 0 5.250 5.240 5.250 5.130 5.280 7,715,128 40,206,847 5.2114 4.579 4.570 4.579 4.474 4.605 8,845,818 4.5453 1.94%
2016-09-26 0 5.150 5.170 5.180 5.150 5.290 16,946,835 88,261,768 5.2082 4.492 4.509 4.518 4.492 4.614 19,430,476 4.5424 -3.38%
2016-09-23 0 5.330 5.300 5.330 5.160 5.390 10,781,900 56,811,644 5.2692 4.649 4.623 4.649 4.500 4.701 12,362,040 4.5957 -1.48%
2016-09-22 0 5.410 5.400 5.420 5.370 5.580 8,223,332 45,124,996 5.4874 4.718 4.710 4.727 4.684 4.867 9,428,501 4.7860 1.12%
2016-09-21 0 5.350 5.330 5.350 5.280 5.380 2,215,318 11,787,099 5.3207 4.666 4.649 4.666 4.605 4.692 2,539,984 4.6406 0.38%
2016-09-20 0 5.330 5.320 5.340 5.290 5.370 3,617,522 19,210,816 5.3105 4.649 4.640 4.657 4.614 4.684 4,147,687 4.6317 -0.19%
2016-09-19 0 5.340 5.320 5.350 5.260 5.430 3,417,001 18,145,385 5.3103 4.657 4.640 4.666 4.588 4.736 3,917,779 4.6315 0.19%
2016-09-15 0 5.330 5.330 5.340 5.300 5.380 6,815,114 36,339,803 5.3322 4.649 4.649 4.657 4.623 4.692 7,813,902 4.6507 0.38%
2016-09-14 0 5.310 5.300 5.320 5.230 5.400 6,923,500 36,727,252 5.3047 4.631 4.623 4.640 4.561 4.710 7,938,173 4.6267 -0.75%
2016-09-13 0 5.350 5.330 5.360 5.200 5.420 13,302,804 70,940,700 5.3328 4.666 4.649 4.675 4.535 4.727 15,252,395 4.6511 2.88%
2016-09-12 0 5.200 5.190 5.210 5.160 5.330 10,967,997 57,017,199 5.1985 4.535 4.527 4.544 4.500 4.649 12,575,410 4.5340 -5.11%
2016-09-09 0 5.480 5.470 5.480 5.410 5.540 5,481,903 30,051,779 5.4820 4.780 4.771 4.780 4.718 4.832 6,285,303 4.7813 -0.18%
2016-09-08 0 5.490 5.480 5.490 5.240 5.540 14,261,857 77,974,692 5.4674 4.788 4.780 4.788 4.570 4.832 16,352,002 4.7685 4.17%
2016-09-07 0 5.270 5.260 5.280 5.230 5.300 6,482,541 34,072,450 5.2560 4.596 4.588 4.605 4.561 4.623 7,432,589 4.5842 -0.94%
2016-09-06 0 5.320 5.310 5.320 5.230 5.350 5,756,610 30,524,658 5.3025 4.640 4.631 4.640 4.561 4.666 6,600,269 4.6248 1.72%
2016-09-05 0 5.230 5.230 5.250 5.180 5.320 4,254,350 22,314,253 5.2450 4.561 4.561 4.579 4.518 4.640 4,877,846 4.5746 -0.95%
2016-09-02 0 5.280 5.260 5.300 5.200 5.330 8,673,379 45,743,147 5.2740 4.605 4.588 4.623 4.535 4.649 9,944,505 4.5998 0.00%
2016-09-01 0 5.280 5.270 5.300 5.180 5.340 8,432,797 44,472,317 5.2737 4.605 4.596 4.623 4.518 4.657 9,668,664 4.5996 0.19%
2016-08-31 0 5.270 5.250 5.280 5.120 5.330 10,708,483 56,276,361 5.2553 4.596 4.579 4.605 4.466 4.649 12,277,863 4.5836 0.96%
2016-08-30 0 5.220 5.220 5.230 5.090 5.230 12,059,500 62,107,969 5.1501 4.553 4.553 4.561 4.439 4.561 13,826,878 4.4918 2.55%
2016-08-29 0 5.090 5.090 5.120 5.070 5.190 20,568,000 104,966,388 5.1034 4.439 4.439 4.466 4.422 4.527 23,582,340 4.4511 -1.93%
2016-08-26 0 5.190 5.190 5.200 5.120 5.200 13,314,867 68,838,933 5.1701 4.527 4.527 4.535 4.466 4.535 15,266,226 4.5092 0.19%
2016-08-25 0 5.180 5.160 5.180 5.120 5.280 26,280,083 136,657,673 5.2000 4.518 4.500 4.518 4.466 4.605 30,131,557 4.5354 -0.96%
2016-08-24 0 5.230 5.220 5.230 5.150 5.310 16,346,050 85,703,244 5.2431 4.561 4.553 4.561 4.492 4.631 18,741,643 4.5729 1.55%
2016-08-23 0 5.150 5.140 5.150 4.890 5.240 21,987,980 113,041,820 5.1411 4.492 4.483 4.492 4.265 4.570 25,210,425 4.4839 4.89%
2016-08-22 0 4.910 4.920 4.930 4.890 5.090 12,443,028 61,730,966 4.9611 4.282 4.291 4.300 4.265 4.439 14,266,614 4.3270 0.20%
2016-08-19 0 4.900 4.890 4.900 4.720 4.920 16,119,011 77,767,967 4.8246 4.274 4.265 4.274 4.117 4.291 18,481,330 4.2079 3.81%
2016-08-18 0 4.720 4.680 4.720 4.650 5.020 84,780,809 385,328,421 4.5450 4.117 4.082 4.117 4.056 4.378 97,205,849 3.9640 -2.68%
2016-08-17 0 4.850 4.850 4.870 4.750 4.950 13,734,625 66,602,100 4.8492 4.230 4.230 4.248 4.143 4.317 15,747,501 4.2294 -1.22%
2016-08-16 0 4.910 4.900 4.930 4.660 4.980 27,144,570 131,897,970 4.8591 4.282 4.274 4.300 4.064 4.343 31,122,739 4.2380 5.36%
2016-08-15 0 4.660 4.650 4.670 4.600 4.850 25,105,043 117,520,149 4.6811 4.064 4.056 4.073 4.012 4.230 28,784,309 4.0828 -1.48%
2016-08-12 0 4.730 4.710 4.720 4.440 4.800 54,563,911 253,010,011 4.6369 4.125 4.108 4.117 3.872 4.186 62,560,518 4.0442 7.74%
2016-08-11 0 4.390 4.380 4.390 4.140 4.480 39,141,357 171,379,587 4.3785 3.829 3.820 3.829 3.611 3.907 44,877,713 3.8188 6.30%
2016-08-10 0 4.130 4.110 4.130 4.090 4.160 3,760,500 15,500,450 4.1219 3.602 3.585 3.602 3.567 3.628 4,311,620 3.5950 0.24%
2016-08-09 0 4.120 4.100 4.130 4.080 4.140 9,547,500 39,143,692 4.0999 3.593 3.576 3.602 3.558 3.611 10,946,733 3.5758 -0.48%
2016-08-08 0 4.140 4.140 4.150 4.070 4.210 12,678,000 52,375,090 4.1312 3.611 3.611 3.620 3.550 3.672 14,536,023 3.6031 0.49%
2016-08-05 0 4.120 4.080 4.120 4.080 4.190 14,773,320 60,647,572 4.1052 3.593 3.558 3.593 3.558 3.654 16,938,422 3.5805 0.49%
2016-08-04 0 4.100 4.110 4.120 4.100 4.200 14,808,940 61,087,621 4.1251 3.576 3.585 3.593 3.576 3.663 16,979,262 3.5978 -0.49%
2016-08-03 0 4.120 4.120 4.140 4.070 4.140 10,490,333 43,134,671 4.1118 3.593 3.593 3.611 3.550 3.611 12,027,742 3.5863 -1.20%
2016-08-01 0 4.170 4.130 4.170 4.030 4.180 3,619,333 14,965,012 4.1347 3.637 3.602 3.637 3.515 3.646 4,149,764 3.6062 2.71%
2016-07-29 0 4.060 4.060 4.090 4.050 4.140 5,190,448 21,211,537 4.0866 3.541 3.541 3.567 3.532 3.611 5,951,133 3.5643 -1.93%
2016-07-28 0 4.140 4.140 4.160 4.020 4.160 4,143,712 17,078,918 4.1216 3.611 3.611 3.628 3.506 3.628 4,750,993 3.5948 2.48%
2016-07-27 0 4.040 4.040 4.070 4.010 4.130 5,145,291 20,959,576 4.0735 3.524 3.524 3.550 3.497 3.602 5,899,358 3.5529 -0.25%
2016-07-26 0 4.050 4.040 4.050 3.990 4.100 2,991,000 12,169,333 4.0687 3.532 3.524 3.532 3.480 3.576 3,429,346 3.5486 0.75%
2016-07-25 0 4.020 4.000 4.010 3.960 4.110 10,740,500 43,279,872 4.0296 3.506 3.489 3.497 3.454 3.585 12,314,573 3.5145 -2.90%
2016-07-22 0 4.140 4.130 4.150 4.090 4.180 5,036,667 20,817,204 4.1331 3.611 3.602 3.620 3.567 3.646 5,774,815 3.6048 -0.48%
2016-07-21 0 4.160 4.160 4.170 4.080 4.180 5,290,329 21,923,433 4.1441 3.628 3.628 3.637 3.558 3.646 6,065,652 3.6144 1.22%
2016-07-20 0 4.110 4.090 4.110 4.070 4.150 6,861,043 28,199,707 4.1101 3.585 3.567 3.585 3.550 3.620 7,866,562 3.5848 -0.72%
2016-07-19 0 4.140 4.140 4.150 4.050 4.150 7,676,546 31,638,061 4.1214 3.611 3.611 3.620 3.532 3.620 8,801,581 3.5946 0.49%
2016-07-18 0 4.120 4.100 4.120 4.040 4.140 4,567,600 18,750,204 4.1050 3.593 3.576 3.593 3.524 3.611 5,237,004 3.5803 1.48%
2016-07-15 0 4.060 4.060 4.070 4.030 4.160 7,335,500 30,036,405 4.0947 3.541 3.541 3.550 3.515 3.628 8,410,553 3.5713 0.74%
2016-07-14 0 4.030 4.020 4.040 4.000 4.080 12,003,633 48,405,519 4.0326 3.515 3.506 3.524 3.489 3.558 13,762,824 3.5171 -1.71%
2016-07-13 0 4.100 4.090 4.100 4.070 4.190 13,154,044 54,553,306 4.1473 3.576 3.567 3.576 3.550 3.654 15,081,833 3.6172 0.74%
2016-07-12 0 4.070 4.070 4.080 3.990 4.120 11,418,477 46,509,226 4.0732 3.550 3.550 3.558 3.480 3.593 13,091,910 3.5525 2.01%
2016-07-11 0 3.990 3.980 4.000 3.910 4.050 11,358,932 45,066,311 3.9675 3.480 3.471 3.489 3.410 3.532 13,023,639 3.4603 2.05%
2016-07-08 0 3.910 3.910 3.930 3.810 3.950 14,937,009 57,417,675 3.8440 3.410 3.410 3.428 3.323 3.445 17,126,100 3.3526 0.26%
2016-07-07 0 3.900 3.890 3.900 3.890 3.970 13,039,015 51,030,782 3.9137 3.401 3.393 3.401 3.393 3.463 14,949,946 3.4134 -0.51%
2016-07-06 0 3.920 3.890 3.920 3.850 3.970 22,087,312 85,889,994 3.8887 3.419 3.393 3.419 3.358 3.463 25,324,315 3.3916 -1.26%
2016-07-05 0 3.970 3.960 3.980 3.840 4.100 25,142,272 100,281,053 3.9885 3.463 3.454 3.471 3.349 3.576 28,826,994 3.4787 2.32%
2016-07-04 0 3.880 3.860 3.870 3.670 3.880 12,558,991 47,968,636 3.8195 3.384 3.367 3.375 3.201 3.384 14,399,572 3.3313 2.11%
2016-06-30 0 3.800 3.800 3.840 3.790 3.950 25,125,499 97,104,630 3.8648 3.314 3.314 3.349 3.306 3.445 28,807,763 3.3708 -0.26%
2016-06-29 0 3.810 3.810 3.820 3.650 3.830 20,369,381 77,058,916 3.7831 3.323 3.323 3.332 3.183 3.340 23,354,613 3.2995 2.70%
2016-06-28 0 3.710 3.690 3.720 3.590 3.770 10,607,000 39,059,580 3.6824 3.236 3.218 3.245 3.131 3.288 12,161,507 3.2117 1.92%
2016-06-27 0 3.640 3.630 3.660 3.530 3.690 20,946,024 76,405,666 3.6477 3.175 3.166 3.192 3.079 3.218 24,015,766 3.1815 2.82%
2016-06-24 0 3.540 3.560 3.570 3.470 3.650 36,171,916 129,299,576 3.5746 3.088 3.105 3.114 3.026 3.183 41,473,086 3.1177 1.72%
2016-06-23 0 3.480 3.480 3.500 3.440 3.610 24,241,500 85,491,059 3.5266 3.035 3.035 3.053 3.000 3.149 27,794,210 3.0759 1.75%
2016-06-22 0 3.420 3.400 3.420 3.320 3.520 27,525,996 94,392,812 3.4292 2.983 2.965 2.983 2.896 3.070 31,560,065 2.9909 5.56%
2016-06-21 0 3.240 3.240 3.250 3.220 3.310 1,777,836 5,803,068 3.2641 2.826 2.826 2.835 2.808 2.887 2,038,387 2.8469 -0.31%
2016-06-20 0 3.250 3.240 3.280 3.230 3.340 4,267,609 14,012,057 3.2834 2.835 2.826 2.861 2.817 2.913 4,893,048 2.8637 1.56%
2016-06-17 0 3.200 3.200 3.210 3.170 3.270 3,755,551 12,095,203 3.2206 2.791 2.791 2.800 2.765 2.852 4,305,945 2.8090 0.31%
2016-06-16 0 3.190 3.180 3.190 3.150 3.300 5,891,666 18,772,862 3.1863 2.782 2.774 2.782 2.747 2.878 6,755,118 2.7791 -1.54%
2016-06-15 0 3.240 3.220 3.240 3.150 3.240 5,054,000 16,219,132 3.2092 2.826 2.808 2.826 2.747 2.826 5,794,688 2.7990 -0.61%
2016-06-14 0 3.260 3.230 3.260 3.200 3.260 9,355,423 30,286,646 3.2373 2.843 2.817 2.843 2.791 2.843 10,726,506 2.8235 0.00%
2016-06-13 0 3.260 3.240 3.260 3.220 3.260 6,989,762 22,673,694 3.2438 2.843 2.826 2.843 2.808 2.843 8,014,146 2.8292 -1.21%
2016-06-10 0 3.300 3.290 3.320 3.240 3.320 4,380,600 14,426,450 3.2933 2.878 2.869 2.896 2.826 2.896 5,022,598 2.8723 0.00%
2016-06-08 0 3.300 3.290 3.300 3.250 3.320 11,355,000 37,307,553 3.2856 2.878 2.869 2.878 2.835 2.896 13,019,130 2.8656 0.92%
2016-06-07 0 3.270 3.260 3.280 3.140 3.300 8,843,317 28,873,898 3.2651 2.852 2.843 2.861 2.739 2.878 10,139,348 2.8477 3.81%
2016-06-06 0 3.150 3.150 3.160 3.140 3.190 1,974,000 6,241,190 3.1617 2.747 2.747 2.756 2.739 2.782 2,263,299 2.7576 0.00%
2016-06-03 0 3.150 3.150 3.160 3.120 3.170 1,901,400 5,992,517 3.1516 2.747 2.747 2.756 2.721 2.765 2,180,059 2.7488 0.96%
2016-06-02 0 3.120 3.140 3.150 3.080 3.200 7,223,458 22,571,379 3.1247 2.721 2.739 2.747 2.686 2.791 8,282,091 2.7253 -0.64%
2016-06-01 0 3.140 3.130 3.160 3.130 3.180 3,120,166 9,850,955 3.1572 2.739 2.730 2.756 2.730 2.774 3,577,442 2.7536 0.64%
2016-05-31 0 3.120 3.110 3.120 3.070 3.160 11,148,000 34,674,052 3.1103 2.721 2.712 2.721 2.678 2.756 12,781,794 2.7128 0.00%
2016-05-30 0 3.120 3.120 3.130 3.100 3.190 1,839,663 5,752,345 3.1268 2.721 2.721 2.730 2.704 2.782 2,109,275 2.7272 -0.64%
2016-05-27 0 3.140 3.130 3.140 3.120 3.200 5,940,500 18,692,075 3.1465 2.739 2.730 2.739 2.721 2.791 6,811,109 2.7444 -1.57%
2016-05-26 0 3.190 3.170 3.190 3.130 3.230 4,008,341 12,776,122 3.1874 2.782 2.765 2.782 2.730 2.817 4,595,783 2.7800 0.00%
2016-05-25 0 3.190 3.180 3.210 3.130 3.220 3,691,002 11,783,548 3.1925 2.782 2.774 2.800 2.730 2.808 4,231,936 2.7844 0.63%
2016-05-24 0 3.170 3.150 3.160 3.090 3.170 4,173,000 13,131,432 3.1468 2.765 2.747 2.756 2.695 2.765 4,784,573 2.7445 -0.31%
2016-05-23 0 3.180 3.180 3.190 3.170 3.300 2,451,500 7,840,552 3.1983 2.774 2.774 2.782 2.765 2.878 2,810,779 2.7895 -1.55%
2016-05-20 0 3.230 3.220 3.230 3.170 3.340 8,809,500 28,366,705 3.2200 2.817 2.808 2.817 2.765 2.913 10,100,575 2.8084 -2.71%
2016-05-19 0 3.320 3.320 3.330 3.250 3.350 5,299,250 17,478,080 3.2982 2.896 2.896 2.904 2.835 2.922 6,075,881 2.8766 0.61%
2016-05-18 0 3.300 3.300 3.310 3.220 3.350 6,895,456 22,758,008 3.3004 2.878 2.878 2.887 2.808 2.922 7,906,019 2.8786 1.23%
2016-05-17 0 3.260 3.250 3.270 3.190 3.330 5,355,000 17,481,620 3.2645 2.843 2.835 2.852 2.782 2.904 6,139,801 2.8473 2.52%
2016-05-16 0 3.180 3.170 3.180 3.100 3.220 5,840,500 18,561,137 3.1780 2.774 2.765 2.774 2.704 2.808 6,696,454 2.7718 1.27%
2016-05-13 0 3.140 3.140 3.150 3.100 3.250 5,558,500 17,454,675 3.1402 2.739 2.739 2.747 2.704 2.835 6,373,125 2.7388 -1.57%
2016-05-12 0 3.190 3.190 3.200 3.090 3.200 7,586,000 23,978,872 3.1609 2.782 2.782 2.791 2.695 2.791 8,697,765 2.7569 -0.93%
2016-05-11 0 3.220 3.210 3.220 3.180 3.290 4,508,440 14,454,278 3.2060 2.808 2.800 2.808 2.774 2.869 5,169,174 2.7962 -0.62%
2016-05-10 0 3.240 3.240 3.260 3.180 3.290 6,646,029 21,369,409 3.2154 2.826 2.826 2.843 2.774 2.869 7,620,037 2.8044 -1.52%
2016-05-09 0 3.290 3.280 3.290 3.250 3.410 7,503,085 24,637,693 3.2837 2.869 2.861 2.869 2.835 2.974 8,602,699 2.8639 -1.79%
2016-05-06 0 3.350 3.330 3.350 3.270 3.400 7,972,500 26,498,285 3.3237 2.922 2.904 2.922 2.852 2.965 9,140,909 2.8989 0.90%
2016-05-05 0 3.320 3.320 3.330 3.280 3.340 5,412,000 17,921,487 3.3114 2.896 2.896 2.904 2.861 2.913 6,205,155 2.8882 0.00%
2016-05-04 0 3.320 3.320 3.330 3.280 3.370 8,041,375 26,590,099 3.3067 2.896 2.896 2.904 2.861 2.939 9,219,878 2.8840 -0.90%
2016-05-03 0 3.350 3.330 3.350 3.310 3.440 4,172,500 14,001,375 3.3556 2.922 2.904 2.922 2.887 3.000 4,784,000 2.9267 -0.89%
2016-04-29 0 3.380 3.370 3.380 3.360 3.400 6,350,200 21,456,589 3.3789 2.948 2.939 2.948 2.931 2.965 7,280,853 2.9470 -0.59%
2016-04-28 0 3.400 3.400 3.410 3.370 3.450 8,843,500 30,120,879 3.4060 2.965 2.965 2.974 2.939 3.009 10,139,558 2.9706 -0.58%
2016-04-27 0 3.420 3.410 3.430 3.340 3.450 10,702,328 36,413,896 3.4024 2.983 2.974 2.992 2.913 3.009 12,270,806 2.9675 1.48%
2016-04-26 0 3.370 3.350 3.360 3.300 3.410 16,735,700 56,123,342 3.3535 2.939 2.922 2.931 2.878 2.974 19,188,398 2.9249 -0.30%
2016-04-25 0 3.380 3.370 3.380 3.350 3.430 4,539,772 15,401,468 3.3926 2.948 2.939 2.948 2.922 2.992 5,205,098 2.9589 -0.88%
2016-04-22 0 3.410 3.400 3.420 3.370 3.460 16,006,204 54,568,367 3.4092 2.974 2.965 2.983 2.939 3.018 18,351,991 2.9734 -1.45%
2016-04-21 0 3.460 3.460 3.470 3.380 3.470 6,542,002 22,450,766 3.4318 3.018 3.018 3.026 2.948 3.026 7,500,764 2.9931 0.87%
2016-04-20 0 3.430 3.410 3.430 3.370 3.540 10,704,850 36,650,915 3.4238 2.992 2.974 2.992 2.939 3.088 12,273,698 2.9861 -1.44%
2016-04-19 0 3.480 3.470 3.480 3.420 3.550 11,484,324 39,918,228 3.4759 3.035 3.026 3.035 2.983 3.096 13,167,408 3.0316 -0.85%
2016-04-18 0 3.510 3.500 3.510 3.470 3.540 13,784,000 48,213,352 3.4978 3.061 3.053 3.061 3.026 3.088 15,804,112 3.0507 -1.13%
2016-04-15 0 3.550 3.530 3.540 3.450 3.630 13,446,500 47,265,677 3.5151 3.096 3.079 3.088 3.009 3.166 15,417,150 3.0658 -0.28%
2016-04-14 0 3.560 3.560 3.570 3.560 3.640 5,159,453 18,562,579 3.5978 3.105 3.105 3.114 3.105 3.175 5,915,596 3.1379 -0.28%
2016-04-13 0 3.570 3.560 3.570 3.500 3.610 11,610,321 41,432,365 3.5686 3.114 3.105 3.114 3.053 3.149 13,311,870 3.1124 1.42%
2016-04-12 0 3.520 3.520 3.540 3.490 3.590 8,212,283 29,126,540 3.5467 3.070 3.070 3.088 3.044 3.131 9,415,833 3.0934 -1.40%
2016-04-11 0 3.570 3.560 3.580 3.550 3.660 5,794,166 20,875,450 3.6028 3.114 3.105 3.122 3.096 3.192 6,643,329 3.1423 0.00%
2016-04-08 0 3.570 3.560 3.580 3.510 3.580 6,927,187 24,488,228 3.5351 3.114 3.105 3.122 3.061 3.122 7,942,400 3.0832 0.28%
2016-04-07 0 3.560 3.550 3.560 3.550 3.600 1,358,500 4,833,347 3.5579 3.105 3.096 3.105 3.096 3.140 1,557,595 3.1031 0.28%
2016-04-06 0 3.550 3.540 3.560 3.500 3.580 3,530,108 12,440,140 3.5240 3.096 3.088 3.105 3.053 3.122 4,047,462 3.0736 0.57%
2016-04-05 0 3.530 3.520 3.530 3.510 3.560 6,924,583 24,464,138 3.5329 3.079 3.070 3.079 3.061 3.105 7,939,414 3.0814 -0.56%
2016-04-01 0 3.550 3.550 3.570 3.500 3.600 7,393,791 26,150,704 3.5368 3.096 3.096 3.114 3.053 3.140 8,477,387 3.0848 -0.84%
2016-03-31 0 3.580 3.570 3.600 3.550 3.680 9,066,523 32,441,307 3.5781 3.122 3.114 3.140 3.096 3.210 10,395,266 3.1208 -0.56%
2016-03-30 0 3.600 3.580 3.600 3.550 3.690 6,418,916 23,006,810 3.5842 3.140 3.122 3.140 3.096 3.218 7,359,639 3.1261 -0.28%
2016-03-29 0 3.610 3.610 3.620 3.560 3.720 6,608,192 23,817,171 3.6042 3.149 3.149 3.157 3.105 3.245 7,576,655 3.1435 -0.55%
2016-03-24 0 3.630 3.610 3.630 3.560 3.760 7,043,500 25,601,337 3.6347 3.166 3.149 3.166 3.105 3.279 8,075,759 3.1701 -2.68%
2016-03-23 0 3.730 3.740 3.750 3.690 3.800 17,529,000 65,825,992 3.7553 3.253 3.262 3.271 3.218 3.314 20,097,960 3.2753 -0.53%
2016-03-22 0 3.750 3.750 3.760 3.660 3.890 13,728,711 51,645,012 3.7618 3.271 3.271 3.279 3.192 3.393 15,740,720 3.2810 -2.34%
2016-03-21 0 3.840 3.820 3.830 3.700 3.880 11,400,895 43,535,414 3.8186 3.349 3.332 3.340 3.227 3.384 13,071,752 3.3305 3.78%
2016-03-18 0 3.700 3.680 3.710 3.610 3.790 12,401,218 45,946,323 3.7050 3.227 3.210 3.236 3.149 3.306 14,218,677 3.2314 -0.80%
2016-03-17 0 3.730 3.720 3.730 3.720 3.990 22,527,500 86,789,674 3.8526 3.253 3.245 3.253 3.245 3.480 25,829,015 3.3602 1.08%
2016-03-16 0 3.690 3.670 3.700 3.560 3.700 4,705,550 17,114,786 3.6371 3.218 3.201 3.227 3.105 3.227 5,395,171 3.1722 1.37%
2016-03-15 0 3.640 3.640 3.650 3.610 3.740 2,231,318 8,151,404 3.6532 3.175 3.175 3.183 3.149 3.262 2,558,329 3.1862 -2.15%
2016-03-14 0 3.720 3.710 3.730 3.700 3.810 8,360,500 31,265,132 3.7396 3.245 3.236 3.253 3.227 3.323 9,585,772 3.2616 1.09%
2016-03-11 0 3.680 3.670 3.680 3.620 3.690 2,932,780 10,741,266 3.6625 3.210 3.201 3.210 3.157 3.218 3,362,593 3.1943 0.82%
2016-03-10 0 3.650 3.650 3.660 3.630 3.720 2,025,000 7,432,046 3.6701 3.183 3.183 3.192 3.166 3.245 2,321,774 3.2010 0.27%
2016-03-09 0 3.640 3.630 3.640 3.600 3.780 4,495,100 16,388,915 3.6460 3.175 3.166 3.175 3.140 3.297 5,153,879 3.1799 0.00%
2016-03-08 0 3.640 3.620 3.670 3.560 3.670 8,040,500 29,023,060 3.6096 3.175 3.157 3.201 3.105 3.201 9,218,874 3.1482 1.68%
2016-03-07 0 3.580 3.580 3.610 3.530 3.680 7,165,500 25,783,047 3.5982 3.122 3.122 3.149 3.079 3.210 8,215,639 3.1383 0.56%
2016-03-04 0 3.560 3.560 3.580 3.460 3.610 7,203,261 25,682,191 3.5654 3.105 3.105 3.122 3.018 3.149 8,258,934 3.1096 1.42%
2016-03-03 0 3.510 3.470 3.510 3.430 3.590 4,366,250 15,215,187 3.4847 3.061 3.026 3.061 2.992 3.131 5,006,145 3.0393 -0.57%
2016-03-02 0 3.530 3.530 3.560 3.440 3.620 7,125,500 25,196,897 3.5362 3.079 3.079 3.105 3.000 3.157 8,169,777 3.0842 3.82%
2016-03-01 0 3.400 3.390 3.400 3.340 3.480 2,018,770 6,835,607 3.3860 2.965 2.957 2.965 2.913 3.035 2,314,631 2.9532 0.00%
2016-02-29 0 3.400 3.380 3.400 3.330 3.410 1,964,100 6,621,803 3.3714 2.965 2.948 2.965 2.904 2.974 2,251,948 2.9405 0.29%
2016-02-26 0 3.390 3.380 3.400 3.370 3.420 2,747,800 9,322,227 3.3926 2.957 2.948 2.965 2.939 2.983 3,150,503 2.9590 0.00%
2016-02-25 0 3.390 3.370 3.390 3.300 3.450 5,792,000 19,539,537 3.3735 2.957 2.939 2.957 2.878 3.009 6,640,846 2.9423 -2.31%
2016-02-24 0 3.470 3.460 3.480 3.440 3.580 4,450,000 15,481,335 3.4790 3.026 3.018 3.035 3.000 3.122 5,102,169 3.0343 -2.80%
2016-02-23 0 3.570 3.560 3.590 3.540 3.650 2,424,500 8,750,482 3.6092 3.114 3.105 3.131 3.088 3.183 2,779,822 3.1479 -0.83%
2016-02-22 0 3.600 3.600 3.620 3.560 3.650 2,823,000 10,172,252 3.6033 3.140 3.140 3.157 3.105 3.183 3,236,724 3.1428 0.56%
2016-02-19 0 3.580 3.560 3.580 3.530 3.640 3,312,500 11,825,047 3.5698 3.122 3.105 3.122 3.079 3.175 3,797,963 3.1135 -0.83%
2016-02-18 0 3.610 3.600 3.610 3.560 3.660 4,925,264 17,756,441 3.6052 3.149 3.140 3.149 3.105 3.192 5,647,085 3.1444 2.56%
2016-02-17 0 3.520 3.490 3.520 3.470 3.670 12,912,000 46,485,411 3.6002 3.070 3.044 3.070 3.026 3.201 14,804,316 3.1400 -3.03%
2016-02-16 0 3.630 3.600 3.630 3.460 3.640 9,563,500 34,073,807 3.5629 3.166 3.140 3.166 3.018 3.175 10,965,077 3.1075 4.01%
2016-02-15 0 3.490 3.480 3.500 3.420 3.580 4,185,270 14,643,978 3.4989 3.044 3.035 3.053 2.983 3.122 4,798,642 3.0517 2.35%
2016-02-12 0 3.410 3.390 3.420 3.320 3.550 9,293,331 32,079,594 3.4519 2.974 2.957 2.983 2.896 3.096 10,655,314 3.0107 -2.29%
2016-02-11 0 3.490 3.480 3.500 3.340 3.500 2,756,729 9,502,976 3.4472 3.044 3.035 3.053 2.913 3.053 3,160,741 3.0066 0.00%
2016-02-05 0 3.490 3.470 3.490 3.470 3.580 927,386 3,245,190 3.4993 3.044 3.026 3.044 3.026 3.122 1,063,299 3.0520 -0.85%
2016-02-04 0 3.520 3.490 3.520 3.480 3.600 4,860,500 17,278,052 3.5548 3.070 3.044 3.070 3.035 3.140 5,572,830 3.1004 -2.22%
2016-02-03 0 3.600 3.580 3.610 3.570 3.650 4,955,814 17,777,826 3.5873 3.140 3.122 3.149 3.114 3.183 5,682,113 3.1287 -0.55%
2016-02-02 0 3.620 3.600 3.620 3.590 3.660 5,569,500 20,152,952 3.6184 3.157 3.140 3.157 3.131 3.192 6,385,737 3.1559 0.28%
2016-02-01 0 3.610 3.600 3.610 3.520 3.710 7,011,000 25,468,545 3.6327 3.149 3.140 3.149 3.070 3.236 8,038,496 3.1683 0.56%
2016-01-29 0 3.590 3.580 3.590 3.500 3.630 7,392,500 26,514,770 3.5867 3.131 3.122 3.131 3.053 3.166 8,475,907 3.1283 2.57%
2016-01-28 0 3.500 3.490 3.500 3.240 3.520 7,990,294 27,801,285 3.4794 3.053 3.044 3.053 2.826 3.070 9,161,310 3.0346 2.34%
2016-01-27 0 3.420 3.400 3.420 3.320 3.650 17,079,000 58,516,730 3.4262 2.983 2.965 2.983 2.896 3.183 19,582,011 2.9883 -5.00%
2016-01-26 0 3.600 3.580 3.600 3.500 3.640 11,873,000 42,473,822 3.5773 3.140 3.122 3.140 3.053 3.175 13,613,046 3.1201 0.84%
2016-01-25 0 3.570 3.570 3.580 3.510 3.700 7,840,000 28,238,056 3.6018 3.114 3.114 3.122 3.061 3.227 8,988,990 3.1414 -1.65%
2016-01-22 0 3.630 3.620 3.630 3.510 3.720 8,467,000 30,238,295 3.5713 3.166 3.157 3.166 3.061 3.245 9,707,880 3.1148 0.55%
2016-01-21 0 3.610 3.570 3.610 3.520 3.750 9,996,800 36,109,074 3.6121 3.149 3.114 3.149 3.070 3.271 11,461,880 3.1504 -1.10%
2016-01-20 0 3.650 3.650 3.660 3.620 3.860 12,985,500 48,423,398 3.7290 3.183 3.183 3.192 3.157 3.367 14,888,588 3.2524 -5.19%
2016-01-19 0 3.850 3.850 3.860 3.720 3.900 12,384,312 47,526,520 3.8376 3.358 3.358 3.367 3.245 3.401 14,199,293 3.3471 3.49%
2016-01-18 0 3.720 3.720 3.730 3.590 3.740 8,884,874 32,663,318 3.6763 3.245 3.245 3.253 3.131 3.262 10,186,996 3.2064 0.27%
2016-01-15 0 3.710 3.690 3.710 3.650 3.800 10,282,905 38,063,506 3.7016 3.236 3.218 3.236 3.183 3.314 11,789,915 3.2285 -2.37%
2016-01-14 0 3.800 3.800 3.820 3.620 3.940 21,680,583 82,076,922 3.7857 3.314 3.314 3.332 3.157 3.436 24,857,978 3.3018 -3.80%
2016-01-13 0 3.950 3.950 3.970 3.940 4.250 12,934,860 52,085,357 4.0267 3.445 3.445 3.463 3.436 3.707 14,830,527 3.5120 -3.42%
2016-01-12 0 4.090 4.080 4.090 4.010 4.250 8,223,915 33,591,755 4.0846 3.567 3.558 3.567 3.497 3.707 9,429,170 3.5625 -0.73%
2016-01-11 0 4.120 4.110 4.120 4.030 4.290 17,466,184 72,064,328 4.1259 3.593 3.585 3.593 3.515 3.742 20,025,938 3.5985 -2.37%
2016-01-08 0 4.220 4.200 4.210 4.200 4.420 10,664,291 45,370,122 4.2544 3.681 3.663 3.672 3.663 3.855 12,227,195 3.7106 -1.86%
2016-01-07 0 4.300 4.300 4.320 4.200 4.410 99,454,710 420,179,647 4.2248 3.750 3.750 3.768 3.663 3.846 114,030,282 3.6848 -3.37%
2016-01-06 0 4.450 4.430 4.440 4.200 4.480 31,231,602 137,653,973 4.4075 3.881 3.864 3.872 3.663 3.907 35,808,745 3.8441 6.97%
2016-01-05 0 4.160 4.150 4.160 4.110 4.180 4,974,166 20,643,307 4.1501 3.628 3.620 3.628 3.585 3.646 5,703,154 3.6196 0.73%
2016-01-04 0 4.130 4.110 4.120 4.060 4.230 5,649,200 23,352,750 4.1338 3.602 3.585 3.593 3.541 3.689 6,477,118 3.6054 -1.67%
2015-12-31 0 4.200 4.180 4.200 4.170 4.250 875,834 3,668,476 4.1886 3.663 3.646 3.663 3.637 3.707 1,004,192 3.6532 0.48%
2015-12-30 0 4.180 4.170 4.190 4.140 4.220 2,393,639 10,034,166 4.1920 3.646 3.637 3.654 3.611 3.681 2,744,438 3.6562 0.48%
2015-12-29 0 4.160 4.150 4.160 4.040 4.170 5,085,603 21,058,670 4.1408 3.628 3.620 3.628 3.524 3.637 5,830,923 3.6116 1.96%
2015-12-28 0 4.080 4.070 4.080 4.000 4.110 2,286,784 9,300,646 4.0671 3.558 3.550 3.558 3.489 3.585 2,621,923 3.5473 -0.49%
2015-12-24 0 4.100 4.090 4.100 4.000 4.100 1,027,000 4,174,550 4.0648 3.576 3.567 3.576 3.489 3.576 1,177,512 3.5452 0.74%
2015-12-23 0 4.070 4.030 4.070 4.000 4.140 4,236,620 17,187,771 4.0570 3.550 3.515 3.550 3.489 3.611 4,857,517 3.5384 -0.25%
2015-12-22 0 4.080 4.070 4.080 3.950 4.090 5,478,366 22,198,975 4.0521 3.558 3.550 3.558 3.445 3.567 6,281,247 3.5342 1.49%
2015-12-21 0 4.020 4.010 4.020 3.940 4.060 5,156,146 20,696,786 4.0140 3.506 3.497 3.506 3.436 3.541 5,911,804 3.5009 3.34%
2015-12-18 0 3.890 3.850 3.900 3.780 3.900 3,578,226 13,810,909 3.8597 3.393 3.358 3.401 3.297 3.401 4,102,632 3.3664 0.00%
2015-12-17 0 3.890 3.880 3.900 3.850 3.970 3,508,000 13,704,092 3.9065 3.393 3.384 3.401 3.358 3.463 4,022,114 3.4072 -0.26%
2015-12-16 0 3.900 3.900 3.910 3.850 4.020 4,041,000 15,907,387 3.9365 3.401 3.401 3.410 3.358 3.506 4,633,228 3.4333 -0.51%
2015-12-15 0 3.920 3.910 3.920 3.870 3.970 3,005,460 11,775,478 3.9180 3.419 3.410 3.419 3.375 3.463 3,445,925 3.4172 -1.51%
2015-12-14 0 3.980 3.990 4.000 3.840 3.990 6,651,721 26,102,098 3.9241 3.471 3.480 3.489 3.349 3.480 7,626,563 3.4225 1.27%
2015-12-11 0 3.930 3.930 3.950 3.920 4.120 5,959,134 23,845,206 4.0015 3.428 3.428 3.445 3.419 3.593 6,832,474 3.4900 -5.98%
2015-12-10 0 4.180 4.170 4.180 4.000 4.180 6,068,333 24,625,569 4.0580 3.646 3.637 3.646 3.489 3.646 6,957,677 3.5393 4.24%
2015-12-09 0 4.010 4.000 4.010 3.980 4.040 1,454,500 5,825,205 4.0050 3.497 3.489 3.497 3.471 3.524 1,667,664 3.4930 -0.25%
2015-12-08 0 4.020 4.000 4.030 3.940 4.090 5,526,171 22,103,379 3.9998 3.506 3.489 3.515 3.436 3.567 6,336,058 3.4885 -2.19%
2015-12-07 0 4.110 4.100 4.110 4.090 4.170 1,828,000 7,544,195 4.1270 3.585 3.576 3.585 3.567 3.637 2,095,902 3.5995 -1.20%
2015-12-04 0 4.160 4.160 4.190 4.130 4.200 4,908,708 20,542,789 4.1850 3.628 3.628 3.654 3.602 3.663 5,628,103 3.6500 -1.89%
2015-12-03 0 4.240 4.240 4.250 4.160 4.270 3,385,420 14,289,199 4.2208 3.698 3.698 3.707 3.628 3.724 3,881,570 3.6813 0.24%
2015-12-02 0 4.230 4.230 4.250 4.140 4.300 7,265,366 30,719,050 4.2281 3.689 3.689 3.707 3.611 3.750 8,330,141 3.6877 2.17%
2015-12-01 0 4.140 4.150 4.160 4.060 4.200 3,377,617 13,964,303 4.1344 3.611 3.620 3.628 3.541 3.663 3,872,623 3.6059 2.22%
2015-11-30 0 4.050 4.050 4.070 4.030 4.140 3,598,354 14,618,543 4.0626 3.532 3.532 3.550 3.515 3.611 4,125,710 3.5433 -1.22%
2015-11-27 0 4.100 4.090 4.100 4.090 4.200 3,401,500 13,992,502 4.1136 3.576 3.567 3.576 3.567 3.663 3,900,006 3.5878 -1.44%
2015-11-26 0 4.160 4.150 4.170 4.120 4.260 2,987,228 12,474,847 4.1761 3.628 3.620 3.637 3.593 3.715 3,425,021 3.6423 -1.65%
2015-11-25 0 4.230 4.230 4.250 4.180 4.280 6,211,912 26,200,656 4.2178 3.689 3.689 3.707 3.646 3.733 7,122,298 3.6787 -0.24%
2015-11-24 0 4.240 4.230 4.240 4.170 4.260 2,820,750 11,889,135 4.2149 3.698 3.689 3.698 3.637 3.715 3,234,145 3.6761 -0.47%
2015-11-23 0 4.260 4.250 4.280 4.210 4.320 4,827,992 20,649,847 4.2771 3.715 3.707 3.733 3.672 3.768 5,535,558 3.7304 -0.47%
2015-11-20 0 4.280 4.260 4.270 4.190 4.380 11,004,007 47,171,194 4.2867 3.733 3.715 3.724 3.654 3.820 12,616,698 3.7388 2.15%
2015-11-19 0 4.190 4.170 4.190 4.020 4.220 6,125,762 25,215,663 4.1163 3.654 3.637 3.654 3.506 3.681 7,023,522 3.5902 4.23%
2015-11-18 0 4.020 4.010 4.020 3.900 4.050 4,662,600 18,495,053 3.9667 3.506 3.497 3.506 3.401 3.532 5,345,927 3.4597 3.34%
2015-11-17 0 3.890 3.880 3.900 3.880 4.050 9,934,220 39,059,329 3.9318 3.393 3.384 3.401 3.384 3.532 11,390,128 3.4292 -2.75%
2015-11-16 0 4.000 3.990 4.000 3.970 4.140 5,164,736 20,730,308 4.0138 3.489 3.480 3.489 3.463 3.611 5,921,653 3.5008 -2.44%
2015-11-13 0 4.100 4.100 4.110 4.100 4.220 3,294,000 13,631,800 4.1384 3.576 3.576 3.585 3.576 3.681 3,776,752 3.6094 -3.30%
2015-11-12 0 4.240 4.230 4.240 4.100 4.320 6,368,166 26,894,554 4.2233 3.698 3.689 3.698 3.576 3.768 7,301,452 3.6835 2.91%
2015-11-11 0 4.120 4.100 4.120 4.060 4.230 4,249,950 17,452,715 4.1066 3.593 3.576 3.593 3.541 3.689 4,872,801 3.5817 0.98%
2015-11-10 0 4.080 4.080 4.100 4.060 4.190 6,022,962 24,655,395 4.0936 3.558 3.558 3.576 3.541 3.654 6,905,656 3.5703 -1.92%
2015-11-09 0 4.160 4.140 4.170 4.100 4.250 1,773,107 7,414,205 4.1815 3.628 3.611 3.637 3.576 3.707 2,032,964 3.6470 0.00%
2015-11-06 0 4.160 4.160 4.170 4.110 4.240 2,830,000 11,802,945 4.1707 3.628 3.628 3.637 3.585 3.698 3,244,750 3.6376 -1.19%
2015-11-05 0 4.210 4.190 4.210 4.070 4.240 4,730,026 19,601,642 4.1441 3.672 3.654 3.672 3.550 3.698 5,423,234 3.6144 0.72%
2015-11-04 0 4.180 4.170 4.180 4.160 4.350 7,097,084 30,086,576 4.2393 3.646 3.637 3.646 3.628 3.794 8,137,196 3.6974 0.24%
2015-11-03 0 4.170 4.160 4.180 4.120 4.220 6,245,242 26,051,856 4.1715 3.637 3.628 3.646 3.593 3.681 7,160,513 3.6383 -1.65%
2015-11-02 0 4.240 4.210 4.240 4.030 4.320 15,175,665 64,011,947 4.2181 3.698 3.672 3.698 3.515 3.768 17,399,733 3.6789 4.69%
2015-10-30 0 4.050 4.050 4.060 3.960 4.060 6,963,651 27,963,804 4.0157 3.532 3.532 3.541 3.454 3.541 7,984,208 3.5024 -0.25%
2015-10-29 0 4.060 4.060 4.080 3.760 4.100 14,942,478 59,999,813 4.0154 3.541 3.541 3.558 3.279 3.576 17,132,371 3.5021 7.41%
2015-10-28 0 3.780 3.770 3.780 3.720 3.890 5,549,800 21,006,497 3.7851 3.297 3.288 3.297 3.245 3.393 6,363,150 3.3013 -2.33%
2015-10-27 0 3.870 3.860 3.870 3.750 3.930 5,879,750 22,619,950 3.8471 3.375 3.367 3.375 3.271 3.428 6,741,456 3.3554 2.38%
2015-10-26 0 3.780 3.760 3.780 3.700 3.840 3,223,224 12,165,302 3.7743 3.297 3.279 3.297 3.227 3.349 3,695,603 3.2918 0.80%
2015-10-23 0 3.750 3.750 3.760 3.650 3.760 1,969,500 7,327,695 3.7206 3.271 3.271 3.279 3.183 3.279 2,258,140 3.2450 4.17%
2015-10-22 0 3.600 3.590 3.600 3.570 3.680 5,642,033 20,319,741 3.6015 3.140 3.131 3.140 3.114 3.210 6,468,900 3.1411 -2.17%
2015-10-20 0 3.680 3.670 3.690 3.640 3.780 7,079,100 26,157,229 3.6950 3.210 3.201 3.218 3.175 3.297 8,116,577 3.2227 -2.13%
2015-10-19 0 3.760 3.740 3.760 3.710 3.960 8,979,483 34,194,012 3.8080 3.279 3.262 3.279 3.236 3.454 10,295,470 3.3213 -3.09%
2015-10-16 0 3.880 3.880 3.890 3.870 4.130 10,514,167 41,954,538 3.9903 3.384 3.384 3.393 3.375 3.602 12,055,069 3.4802 -1.27%
2015-10-15 0 3.930 3.930 3.940 3.900 3.990 2,482,496 9,770,306 3.9357 3.428 3.428 3.436 3.401 3.480 2,846,318 3.4326 -1.26%
2015-10-14 0 3.980 3.980 4.000 3.840 4.000 6,515,082 25,647,736 3.9367 3.471 3.471 3.489 3.349 3.489 7,469,899 3.4335 2.84%
2015-10-13 0 3.870 3.870 3.910 3.850 3.970 6,373,059 24,850,081 3.8992 3.375 3.375 3.410 3.358 3.463 7,307,062 3.4008 -1.28%
2015-10-12 0 3.920 3.900 3.920 3.670 3.940 7,180,259 27,823,499 3.8750 3.419 3.401 3.419 3.201 3.436 8,232,561 3.3797 5.66%
2015-10-09 0 3.710 3.720 3.730 3.690 3.810 2,448,232 9,125,317 3.7273 3.236 3.245 3.253 3.218 3.323 2,807,032 3.2509 -1.85%
2015-10-08 0 3.780 3.740 3.770 3.710 3.880 5,581,000 20,981,997 3.7595 3.297 3.262 3.288 3.236 3.384 6,398,923 3.2790 -2.58%
2015-10-07 0 3.880 3.870 3.890 3.680 3.900 9,677,615 37,378,347 3.8624 3.384 3.375 3.393 3.210 3.401 11,095,917 3.3687 4.30%
2015-10-06 0 3.720 3.720 3.730 3.710 3.850 4,471,667 16,824,922 3.7626 3.245 3.245 3.253 3.236 3.358 5,127,012 3.2816 -2.87%
2015-10-05 0 3.830 3.830 3.840 3.590 3.850 8,566,100 32,375,830 3.7795 3.340 3.340 3.349 3.131 3.358 9,821,504 3.2964 4.64%
2015-10-02 0 3.660 3.650 3.660 3.390 3.680 9,729,131 34,807,830 3.5777 3.192 3.183 3.192 2.957 3.210 11,154,982 3.1204 9.25%
2015-09-30 0 3.350 3.350 3.390 3.160 3.410 11,952,154 40,020,870 3.3484 2.922 2.922 2.957 2.756 2.974 13,703,800 2.9204 5.02%
2015-09-29 0 3.190 3.170 3.190 3.120 3.260 7,407,676 23,608,423 3.1870 2.782 2.765 2.782 2.721 2.843 8,493,307 2.7797 -2.45%
2015-09-25 0 3.270 3.260 3.270 3.250 3.500 14,180,000 47,196,184 3.3284 2.852 2.843 2.852 2.835 3.053 16,258,148 2.9029 -6.03%
2015-09-24 0 3.480 3.470 3.480 3.440 3.540 4,766,904 16,530,975 3.4679 3.035 3.026 3.035 3.000 3.088 5,465,517 3.0246 -0.29%
2015-09-23 0 3.490 3.490 3.500 3.450 3.600 4,788,000 16,787,710 3.5062 3.044 3.044 3.053 3.009 3.140 5,489,705 3.0580 -3.06%
2015-09-22 0 3.600 3.560 3.600 3.550 3.690 8,401,240 30,277,234 3.6039 3.140 3.105 3.140 3.096 3.218 9,632,483 3.1432 -0.55%
2015-09-21 0 3.620 3.600 3.620 3.510 3.660 1,778,837 6,425,674 3.6123 3.157 3.140 3.157 3.061 3.192 2,039,534 3.1506 0.00%
2015-09-18 0 3.620 3.610 3.620 3.540 3.700 7,850,750 28,569,700 3.6391 3.157 3.149 3.157 3.088 3.227 9,001,316 3.1739 -0.28%
2015-09-17 0 3.630 3.620 3.640 3.560 3.770 7,071,000 25,685,867 3.6326 3.166 3.157 3.175 3.105 3.288 8,107,289 3.1682 -2.42%
2015-09-16 0 3.720 3.710 3.720 3.640 3.790 5,594,211 20,770,876 3.7129 3.245 3.236 3.245 3.175 3.306 6,414,070 3.2383 1.64%
2015-09-15 0 3.660 3.650 3.660 3.610 3.840 7,481,000 27,632,213 3.6937 3.192 3.183 3.192 3.149 3.349 8,577,377 3.2215 -5.43%
2015-09-14 0 3.870 3.870 3.880 3.810 3.990 6,479,715 25,276,171 3.9008 3.375 3.375 3.384 3.323 3.480 7,429,349 3.4022 -0.26%
2015-09-11 0 3.880 3.860 3.890 3.680 3.920 7,977,386 30,620,486 3.8384 3.384 3.367 3.393 3.210 3.419 9,146,511 3.3478 4.30%
2015-09-10 0 3.720 3.690 3.700 3.600 3.750 4,397,083 16,228,293 3.6907 3.245 3.218 3.227 3.140 3.271 5,041,497 3.2189 -0.27%
2015-09-09 0 3.730 3.730 3.740 3.640 3.750 5,307,155 19,770,741 3.7253 3.253 3.253 3.262 3.175 3.271 6,084,944 3.2491 3.32%
2015-09-08 0 3.610 3.600 3.610 3.550 3.670 5,791,878 20,948,120 3.6168 3.149 3.140 3.149 3.096 3.201 6,640,706 3.1545 0.84%
2015-09-07 0 3.580 3.570 3.580 3.530 3.810 13,774,500 50,154,540 3.6411 3.122 3.114 3.122 3.079 3.323 15,793,220 3.1757 -2.45%
2015-09-04 0 3.670 3.660 3.690 3.620 3.770 8,780,750 32,460,827 3.6968 3.201 3.192 3.218 3.157 3.288 10,067,612 3.2243 0.55%
2015-09-02 0 3.650 3.630 3.650 3.420 3.740 7,584,274 27,564,480 3.6344 3.183 3.166 3.183 2.983 3.262 8,695,786 3.1699 1.39%
2015-09-01 0 3.600 3.590 3.600 3.560 3.740 5,373,689 19,563,701 3.6406 3.140 3.131 3.140 3.105 3.262 6,161,229 3.1753 0.56%
2015-08-31 0 3.580 3.580 3.610 3.510 3.730 10,056,083 35,991,302 3.5791 3.122 3.122 3.149 3.061 3.253 11,529,851 3.1216 -2.19%
2015-08-28 0 3.660 3.660 3.690 3.620 3.790 8,236,500 30,524,865 3.7060 3.192 3.192 3.218 3.157 3.306 9,443,599 3.2323 -2.14%
2015-08-27 0 3.740 3.730 3.740 3.580 3.760 15,412,182 57,100,798 3.7049 3.262 3.253 3.262 3.122 3.279 17,670,912 3.2313 5.06%
2015-08-26 0 3.560 3.550 3.560 3.520 3.790 7,441,300 26,748,664 3.5946 3.105 3.096 3.105 3.070 3.306 8,531,859 3.1352 -1.39%
2015-08-25 0 3.610 3.590 3.600 3.300 3.770 18,272,987 66,130,118 3.6190 3.149 3.131 3.140 2.878 3.288 20,950,982 3.1564 4.34%
2015-08-24 0 3.460 3.430 3.440 3.370 3.670 22,290,166 78,230,144 3.5096 3.018 2.992 3.000 2.939 3.201 25,556,898 3.0610 -11.51%
2015-08-21 0 3.910 3.890 3.920 3.800 3.970 10,513,271 40,786,913 3.8796 3.410 3.393 3.419 3.314 3.463 12,054,042 3.3837 -2.25%
2015-08-20 0 4.000 3.990 4.010 3.940 4.210 14,076,395 56,912,222 4.0431 3.489 3.480 3.497 3.436 3.672 16,139,359 3.5263 -3.15%
2015-08-19 0 4.130 4.110 4.120 4.030 4.260 12,989,906 54,122,986 4.1665 3.602 3.585 3.593 3.515 3.715 14,893,640 3.6340 -2.13%
2015-08-18 0 4.220 4.200 4.210 4.150 4.450 24,559,958 106,237,426 4.3256 3.681 3.663 3.672 3.620 3.881 28,159,339 3.7727 -0.94%
2015-08-17 0 4.260 4.230 4.250 4.190 4.370 26,670,874 114,318,507 4.2863 3.715 3.689 3.707 3.654 3.811 30,579,620 3.7384 -0.23%
2015-08-14 0 4.270 4.260 4.270 4.190 4.350 46,389,922 198,170,420 4.2718 3.724 3.715 3.724 3.654 3.794 53,188,591 3.7258 2.64%
2015-08-13 0 4.160 4.150 4.160 3.980 4.260 46,988,051 193,366,360 4.1152 3.628 3.620 3.628 3.471 3.715 53,874,378 3.5892 6.67%
2015-08-12 0 3.900 3.890 3.900 3.760 3.910 7,080,741 27,341,471 3.8614 3.401 3.393 3.401 3.279 3.410 8,118,458 3.3678 2.63%
2015-08-11 0 3.800 3.780 3.800 3.790 3.980 5,438,749 21,220,176 3.9017 3.314 3.297 3.314 3.306 3.471 6,235,824 3.4029 -2.31%
2015-08-10 0 3.890 3.870 3.890 3.830 3.960 4,138,537 16,229,226 3.9215 3.393 3.375 3.393 3.340 3.454 4,745,060 3.4202 1.30%
2015-08-07 0 3.840 3.830 3.840 3.780 3.890 1,619,000 6,212,897 3.8375 3.349 3.340 3.349 3.297 3.393 1,856,272 3.3470 0.52%
2015-08-06 0 3.820 3.820 3.840 3.770 3.840 5,685,000 21,609,382 3.8011 3.332 3.332 3.349 3.288 3.349 6,518,164 3.3153 -1.29%
2015-08-05 0 3.870 3.850 3.880 3.790 4.050 8,608,000 33,920,240 3.9405 3.375 3.358 3.384 3.306 3.532 9,869,544 3.4369 -1.02%
2015-08-04 0 3.910 3.900 3.910 3.780 3.970 5,483,500 21,474,535 3.9162 3.410 3.401 3.410 3.297 3.463 6,287,134 3.4156 1.03%
2015-08-03 0 3.870 3.860 3.880 3.740 3.930 4,827,333 18,496,502 3.8316 3.375 3.367 3.384 3.262 3.428 5,534,802 3.3419 1.04%
2015-07-31 0 3.830 3.830 3.840 3.730 3.890 3,230,264 12,423,907 3.8461 3.340 3.340 3.349 3.253 3.393 3,703,675 3.3545 -0.26%
2015-07-30 0 3.840 3.840 3.850 3.750 3.870 7,033,700 26,914,237 3.8265 3.349 3.349 3.358 3.271 3.375 8,064,523 3.3374 3.50%
2015-07-29 0 3.710 3.690 3.700 3.590 3.720 4,494,002 16,558,933 3.6847 3.236 3.218 3.227 3.131 3.245 5,152,620 3.2137 3.92%
2015-07-28 0 3.570 3.560 3.570 3.490 3.770 6,273,067 22,679,159 3.6153 3.114 3.105 3.114 3.044 3.288 7,192,415 3.1532 -1.92%
2015-07-27 0 3.640 3.610 3.640 3.510 3.740 6,135,418 22,153,490 3.6108 3.175 3.149 3.175 3.061 3.262 7,034,593 3.1492 -3.45%
2015-07-24 0 3.770 3.760 3.770 3.690 3.830 6,619,264 24,865,127 3.7565 3.288 3.279 3.288 3.218 3.340 7,589,349 3.2763 -0.26%
2015-07-23 0 3.780 3.760 3.770 3.500 3.890 11,168,055 41,748,966 3.7382 3.297 3.279 3.288 3.053 3.393 12,804,788 3.2604 9.88%
2015-07-22 0 3.440 3.430 3.450 3.320 3.440 4,669,385 15,799,033 3.3835 3.000 2.992 3.009 2.896 3.000 5,353,706 2.9510 2.08%
2015-07-21 0 3.370 3.360 3.370 3.220 3.460 5,556,000 18,452,335 3.3212 2.939 2.931 2.939 2.808 3.018 6,370,259 2.8966 1.51%
2015-07-20 0 3.320 3.310 3.320 3.300 3.400 3,030,137 10,066,349 3.3221 2.896 2.887 2.896 2.878 2.965 3,474,218 2.8974 -1.78%
2015-07-17 0 3.380 3.370 3.380 3.370 3.490 3,376,000 11,468,035 3.3969 2.948 2.939 2.948 2.939 3.044 3,870,769 2.9627 -2.87%
2015-07-16 0 3.480 3.470 3.480 3.370 3.500 7,853,401 27,268,375 3.4722 3.035 3.026 3.035 2.939 3.053 9,004,355 3.0284 1.46%
2015-07-15 0 3.430 3.410 3.430 3.400 3.520 3,279,000 11,299,827 3.4461 2.992 2.974 2.992 2.965 3.070 3,759,553 3.0056 1.18%
2015-07-14 0 3.390 3.380 3.410 3.300 3.470 3,764,891 12,765,885 3.3908 2.957 2.948 2.974 2.878 3.026 4,316,654 2.9574 1.80%
2015-07-13 0 3.330 3.330 3.340 3.150 3.360 4,135,291 13,670,095 3.3057 2.904 2.904 2.913 2.747 2.931 4,741,338 2.8832 1.22%
2015-07-10 0 3.290 3.270 3.300 3.020 3.420 8,733,457 28,755,326 3.2925 2.869 2.852 2.878 2.634 2.983 10,013,388 2.8717 2.49%
2015-07-09 0 3.210 3.200 3.210 2.880 3.250 12,622,638 39,245,368 3.1091 2.800 2.791 2.800 2.512 2.835 14,472,547 2.7117 14.64%
2015-07-08 0 2.800 2.790 2.800 2.790 3.110 12,906,443 37,302,857 2.8903 2.442 2.433 2.442 2.433 2.712 14,797,945 2.5208 -11.11%
2015-07-07 0 3.150 3.160 3.170 2.990 3.440 12,088,434 38,270,642 3.1659 2.747 2.756 2.765 2.608 3.000 13,860,053 2.7612 -3.08%
2015-07-06 0 3.250 3.250 3.260 3.040 3.530 13,578,382 43,457,168 3.2005 2.835 2.835 2.843 2.651 3.079 15,568,360 2.7914 -5.80%
2015-07-03 0 3.450 3.430 3.450 3.340 3.570 5,850,833 20,220,295 3.4560 3.009 2.992 3.009 2.913 3.114 6,708,301 3.0142 -1.43%
2015-07-02 0 3.500 3.500 3.530 3.450 3.640 7,914,696 27,999,582 3.5377 3.053 3.053 3.079 3.009 3.175 9,074,633 3.0855 -1.13%
2015-06-30 0 3.540 3.530 3.540 3.300 3.590 9,864,747 34,242,829 3.4712 3.088 3.079 3.088 2.878 3.131 11,310,474 3.0275 4.42%
2015-06-29 0 3.390 3.370 3.390 3.220 3.490 9,776,402 32,962,970 3.3717 2.957 2.939 2.957 2.808 3.044 11,209,181 2.9407 -3.14%
2015-06-26 0 3.500 3.470 3.500 3.410 3.570 5,317,000 18,552,864 3.4893 3.053 3.026 3.053 2.974 3.114 6,096,232 3.0433 -1.69%
2015-06-25 0 3.560 3.550 3.560 3.540 3.630 8,007,000 28,512,190 3.5609 3.105 3.096 3.105 3.088 3.166 9,180,465 3.1057 -3.52%
2015-06-24 0 3.690 3.680 3.690 3.650 3.770 2,887,684 10,616,708 3.6765 3.218 3.210 3.218 3.183 3.288 3,310,888 3.2066 -1.07%
2015-06-23 0 3.730 3.720 3.730 3.600 3.750 5,229,700 19,374,009 3.7046 3.253 3.245 3.253 3.140 3.271 5,996,138 3.2311 3.04%
2015-06-22 0 3.620 3.610 3.620 3.490 3.750 5,776,968 20,910,625 3.6197 3.157 3.149 3.157 3.044 3.271 6,623,611 3.1570 2.26%
2015-06-19 0 3.540 3.530 3.570 3.490 3.690 6,485,435 23,278,444 3.5893 3.088 3.079 3.114 3.044 3.218 7,435,907 3.1305 -1.94%
2015-06-18 0 3.610 3.600 3.610 3.540 3.650 2,473,500 8,911,990 3.6030 3.149 3.140 3.149 3.088 3.183 2,836,003 3.1424 2.27%
2015-06-17 0 3.530 3.510 3.530 3.410 3.700 10,768,000 37,720,622 3.5030 3.079 3.061 3.079 2.974 3.227 12,346,103 3.0553 -1.94%
2015-06-16 0 3.600 3.600 3.630 3.600 3.730 4,968,500 18,085,992 3.6401 3.140 3.140 3.166 3.140 3.253 5,696,658 3.1748 -2.70%
2015-06-15 0 3.700 3.690 3.700 3.680 3.790 3,248,167 12,034,297 3.7050 3.227 3.218 3.227 3.210 3.306 3,724,202 3.2314 -1.86%
2015-06-12 0 3.770 3.770 3.790 3.680 3.890 6,584,210 24,785,569 3.7644 3.288 3.288 3.306 3.210 3.393 7,549,158 3.2832 1.89%
2015-06-11 0 3.700 3.700 3.710 3.660 3.800 5,372,597 19,902,719 3.7045 3.227 3.227 3.236 3.192 3.314 6,159,977 3.2310 -0.80%
2015-06-10 0 3.730 3.720 3.740 3.680 3.860 9,205,000 34,429,157 3.7403 3.253 3.245 3.262 3.210 3.367 10,554,038 3.2622 -1.84%
2015-06-09 0 3.800 3.800 3.810 3.770 3.960 9,778,458 37,513,757 3.8364 3.314 3.314 3.323 3.288 3.454 11,211,539 3.3460 -4.52%
2015-06-08 0 3.980 3.970 4.000 3.880 4.020 12,920,001 51,484,566 3.9849 3.471 3.463 3.489 3.384 3.506 14,813,490 3.4755 -0.25%
2015-06-05 0 3.990 3.980 4.000 3.970 4.140 11,409,645 45,574,430 3.9944 3.480 3.471 3.489 3.463 3.611 13,081,784 3.4838 -0.75%
2015-06-04 0 4.020 4.010 4.020 3.990 4.280 14,061,458 57,008,577 4.0542 3.506 3.497 3.506 3.480 3.733 16,122,233 3.5360 -4.51%
2015-06-03 0 4.210 4.190 4.210 4.150 4.330 7,668,253 32,261,281 4.2071 3.672 3.654 3.672 3.620 3.777 8,792,073 3.6694 -1.64%
2015-06-02 0 4.280 4.260 4.280 4.260 4.430 5,415,000 23,340,517 4.3103 3.733 3.715 3.733 3.715 3.864 6,208,595 3.7594 -2.28%
2015-06-01 0 4.380 4.380 4.400 4.370 4.620 9,299,583 41,225,022 4.4330 3.820 3.820 3.838 3.811 4.029 10,662,482 3.8664 -3.52%
2015-05-29 0 4.540 4.510 4.560 4.340 4.580 7,716,563 34,538,764 4.4759 3.960 3.934 3.977 3.785 3.995 8,847,463 3.9038 2.02%
2015-05-28 0 4.450 4.440 4.450 4.360 4.720 11,504,564 52,305,135 4.5465 3.881 3.872 3.881 3.803 4.117 13,190,614 3.9653 -4.71%
2015-05-27 0 4.670 4.660 4.680 4.640 4.730 6,489,903 30,348,292 4.6762 4.073 4.064 4.082 4.047 4.125 7,441,030 4.0785 -1.68%
2015-05-26 0 4.750 4.730 4.770 4.630 4.890 10,610,656 50,255,455 4.7363 4.143 4.125 4.160 4.038 4.265 12,165,699 4.1309 -1.66%
2015-05-22 0 4.830 4.820 4.830 4.600 4.940 14,596,327 70,488,613 4.8292 4.213 4.204 4.213 4.012 4.309 16,735,490 4.2119 5.00%
2015-05-21 0 4.600 4.600 4.620 4.590 4.700 5,778,554 26,763,565 4.6315 4.012 4.012 4.029 4.003 4.099 6,625,429 4.0395 -1.29%
2015-05-20 0 4.660 4.640 4.650 4.560 4.700 10,971,166 50,879,256 4.6375 4.064 4.047 4.056 3.977 4.099 12,579,044 4.0448 0.43%
2015-05-19 0 4.640 4.630 4.640 4.580 4.710 8,543,666 39,578,883 4.6325 4.047 4.038 4.047 3.995 4.108 9,795,782 4.0404 0.22%
2015-05-18 0 4.630 4.610 4.620 4.520 4.690 13,533,236 62,541,155 4.6213 4.038 4.021 4.029 3.942 4.091 15,516,598 4.0306 2.89%
2015-05-15 0 4.500 4.490 4.500 4.280 4.550 10,244,935 45,554,298 4.4465 3.925 3.916 3.925 3.733 3.968 11,746,380 3.8782 5.14%
2015-05-14 0 4.280 4.260 4.270 4.150 4.300 3,371,893 14,354,189 4.2570 3.733 3.715 3.724 3.620 3.750 3,866,060 3.7129 2.39%
2015-05-13 0 4.180 4.160 4.200 4.030 4.210 6,739,560 27,871,562 4.1355 3.646 3.628 3.663 3.515 3.672 7,727,275 3.6069 1.95%
2015-05-12 0 4.100 4.100 4.120 4.090 4.290 5,745,039 24,019,810 4.1810 3.576 3.576 3.593 3.567 3.742 6,587,002 3.6465 -2.15%
2015-05-11 0 4.190 4.170 4.190 3.900 4.270 8,889,799 36,887,377 4.1494 3.654 3.637 3.654 3.401 3.724 10,192,642 3.6190 6.08%
2015-05-08 0 3.950 3.940 3.950 3.910 4.200 13,832,490 55,424,802 4.0069 3.445 3.436 3.445 3.410 3.663 15,859,709 3.4947 -3.19%
2015-05-07 0 4.080 4.070 4.080 4.070 4.250 4,615,282 19,042,103 4.1259 3.558 3.550 3.558 3.550 3.707 5,291,674 3.5985 -4.00%
2015-05-06 0 4.250 4.240 4.260 4.200 4.500 6,214,651 26,937,774 4.3346 3.707 3.698 3.715 3.663 3.925 7,125,438 3.7805 -3.63%
2015-05-05 0 4.410 4.380 4.420 4.350 4.550 5,533,062 24,517,740 4.4311 3.846 3.820 3.855 3.794 3.968 6,343,959 3.8647 -1.12%
2015-05-04 0 4.460 4.450 4.460 4.200 4.500 7,256,042 32,091,078 4.4227 3.890 3.881 3.890 3.663 3.925 8,319,450 3.8574 3.72%
2015-04-30 0 4.300 4.300 4.370 4.290 4.380 9,540,426 41,248,546 4.3236 3.750 3.750 3.811 3.742 3.820 10,938,622 3.7709 -1.83%
2015-04-29 0 4.380 4.370 4.390 4.300 4.450 7,058,846 30,823,576 4.3667 3.820 3.811 3.829 3.750 3.881 8,093,354 3.8085 0.46%
2015-04-28 0 4.360 4.350 4.360 4.300 4.430 2,614,118 11,423,263 4.3698 3.803 3.794 3.803 3.750 3.864 2,997,230 3.8113 -1.13%
2015-04-27 0 4.410 4.400 4.410 4.300 4.480 11,040,145 48,409,729 4.3849 3.846 3.838 3.846 3.750 3.907 12,658,132 3.8244 0.23%
2015-04-24 0 4.400 4.390 4.400 4.370 4.500 4,499,776 19,853,116 4.4120 3.838 3.829 3.838 3.811 3.925 5,159,240 3.8481 -1.12%
2015-04-23 0 4.450 4.450 4.490 4.390 4.630 13,793,517 61,746,033 4.4765 3.881 3.881 3.916 3.829 4.038 15,815,024 3.9043 -3.05%
2015-04-22 0 4.590 4.590 4.600 4.590 4.790 11,724,479 54,974,382 4.6889 4.003 4.003 4.012 4.003 4.178 13,442,758 4.0895 -2.75%
2015-04-21 0 4.720 4.710 4.730 4.510 4.800 20,247,993 95,602,435 4.7216 4.117 4.108 4.125 3.934 4.186 23,215,435 4.1181 4.89%
2015-04-20 0 4.500 4.490 4.500 4.400 4.570 11,926,694 53,531,017 4.4883 3.925 3.916 3.925 3.838 3.986 13,674,609 3.9146 0.90%
2015-04-17 0 4.460 4.450 4.460 4.420 4.580 12,817,992 57,256,933 4.4669 3.890 3.881 3.890 3.855 3.995 14,696,531 3.8959 -2.41%
2015-04-16 0 4.570 4.520 4.530 4.490 4.640 7,787,751 35,671,010 4.5804 3.986 3.942 3.951 3.916 4.047 8,929,084 3.9949 1.78%
2015-04-15 0 4.490 4.500 4.510 4.440 4.720 13,613,166 62,520,076 4.5926 3.916 3.925 3.934 3.872 4.117 15,608,242 4.0056 -1.54%
2015-04-14 0 4.560 4.540 4.570 4.520 4.830 9,930,109 46,186,348 4.6511 3.977 3.960 3.986 3.942 4.213 11,385,415 4.0566 -5.39%
2015-04-13 0 4.820 4.800 4.820 4.720 4.920 18,962,480 91,107,854 4.8046 4.204 4.186 4.204 4.117 4.291 21,741,524 4.1905 1.90%
2015-04-10 0 4.730 4.720 4.740 4.600 4.820 19,631,658 92,513,429 4.7125 4.125 4.117 4.134 4.012 4.204 22,508,773 4.1101 -2.07%
2015-04-09 0 4.830 4.830 4.870 4.720 5.550 49,451,646 252,208,672 5.1001 4.213 4.213 4.248 4.117 4.841 56,699,025 4.4482 -3.21%
2015-04-08 0 4.990 4.970 4.990 4.400 5.080 33,373,719 162,532,020 4.8701 4.352 4.335 4.352 3.838 4.431 38,264,800 4.2476 11.88%
2015-04-02 0 4.460 4.460 4.470 4.410 4.560 8,729,238 39,107,246 4.4800 3.890 3.890 3.899 3.846 3.977 10,008,550 3.9074 0.45%
2015-04-01 0 4.440 4.440 4.450 4.310 4.490 7,681,170 33,748,431 4.3937 3.872 3.872 3.881 3.759 3.916 8,806,883 3.8321 0.91%
2015-03-31 0 4.400 4.360 4.410 4.300 4.510 6,968,913 30,349,435 4.3550 3.838 3.803 3.846 3.750 3.934 7,990,241 3.7983 -0.23%
2015-03-30 0 4.410 4.390 4.420 4.160 4.510 10,321,872 45,237,307 4.3827 3.846 3.829 3.855 3.628 3.934 11,834,593 3.8225 1.61%
2015-03-27 0 4.340 4.350 4.360 4.270 4.490 8,995,333 39,023,499 4.3382 3.785 3.794 3.803 3.724 3.916 10,313,643 3.7837 -0.69%
2015-03-26 0 4.370 4.360 4.420 4.340 4.550 10,028,761 44,309,549 4.4182 3.811 3.803 3.855 3.785 3.968 11,498,525 3.8535 -1.13%
2015-03-25 0 4.420 4.410 4.420 4.220 4.570 17,319,349 75,924,424 4.3838 3.855 3.846 3.855 3.681 3.986 19,857,584 3.8234 -3.91%
2015-03-24 0 4.600 4.590 4.600 4.400 4.620 18,081,638 82,543,801 4.5651 4.012 4.003 4.012 3.838 4.029 20,731,590 3.9815 3.37%
2015-03-23 0 4.450 4.430 4.450 4.300 4.740 34,599,131 154,501,286 4.4655 3.881 3.864 3.881 3.750 4.134 39,669,802 3.8947 -3.47%
2015-03-20 0 4.610 4.600 4.630 4.150 4.640 62,968,952 279,987,577 4.4464 4.021 4.012 4.038 3.620 4.047 72,197,358 3.8781 14.11%
2015-03-19 0 4.040 4.030 4.040 3.590 4.100 28,525,126 113,258,787 3.9705 3.524 3.515 3.524 3.131 3.576 32,705,622 3.4630 11.60%
2015-03-18 0 3.620 3.610 3.620 3.600 3.680 3,829,744 13,907,220 3.6314 3.157 3.149 3.157 3.140 3.210 4,391,012 3.1672 -0.28%
2015-03-17 0 3.630 3.630 3.640 3.550 3.690 6,370,362 23,083,722 3.6236 3.166 3.166 3.175 3.096 3.218 7,303,970 3.1604 1.11%
2015-03-16 0 3.590 3.580 3.590 3.450 3.710 13,864,565 49,745,731 3.5880 3.131 3.122 3.131 3.009 3.236 15,896,484 3.1294 3.46%
2015-03-13 0 3.470 3.450 3.470 3.330 3.560 9,514,801 33,080,676 3.4768 3.026 3.009 3.026 2.904 3.105 10,909,241 3.0324 2.06%
2015-03-12 0 3.400 3.400 3.410 3.310 3.440 4,230,406 14,276,293 3.3747 2.965 2.965 2.974 2.887 3.000 4,850,393 2.9433 0.29%
2015-03-11 0 3.390 3.380 3.400 3.230 3.430 8,703,546 29,383,430 3.3760 2.957 2.948 2.965 2.817 2.992 9,979,093 2.9445 3.04%
2015-03-10 0 3.290 3.260 3.300 3.240 3.380 5,461,379 18,073,799 3.3094 2.869 2.843 2.878 2.826 2.948 6,261,771 2.8864 -3.24%
2015-03-09 0 3.400 3.380 3.400 3.260 3.440 9,107,103 30,899,054 3.3929 2.965 2.948 2.965 2.843 3.000 10,441,793 2.9592 1.80%
2015-03-06 0 3.340 3.310 3.350 3.170 3.420 12,048,857 40,074,515 3.3260 2.913 2.887 2.922 2.765 2.983 13,814,676 2.9009 4.37%
2015-03-05 0 3.200 3.190 3.200 3.070 3.280 10,032,546 32,014,776 3.1911 2.791 2.782 2.791 2.678 2.861 11,502,864 2.7832 4.58%
2015-03-04 0 3.060 3.050 3.060 3.030 3.120 5,029,148 15,423,888 3.0669 2.669 2.660 2.669 2.643 2.721 5,766,194 2.6749 -0.65%
2015-03-03 0 3.080 3.070 3.080 3.020 3.160 5,435,414 16,744,664 3.0807 2.686 2.678 2.686 2.634 2.756 6,232,000 2.6869 1.32%
2015-03-02 0 3.040 3.040 3.060 3.020 3.100 3,244,952 9,885,475 3.0464 2.651 2.651 2.669 2.634 2.704 3,720,515 2.6570 -0.98%
2015-02-27 0 3.070 3.070 3.090 3.040 3.100 4,324,513 13,261,182 3.0665 2.678 2.678 2.695 2.651 2.704 4,958,291 2.6745 -0.65%
2015-02-26 0 3.090 3.080 3.090 3.060 3.130 1,625,000 5,028,527 3.0945 2.695 2.686 2.695 2.669 2.730 1,863,152 2.6989 -0.32%
2015-02-25 0 3.100 3.090 3.100 3.030 3.120 4,081,818 12,603,261 3.0877 2.704 2.695 2.704 2.643 2.721 4,680,028 2.6930 1.97%
2015-02-24 0 3.040 3.030 3.040 3.020 3.180 5,572,137 17,014,747 3.0535 2.651 2.643 2.651 2.634 2.774 6,388,761 2.6632 -1.94%
2015-02-23 0 3.100 3.090 3.100 3.070 3.230 3,752,000 11,711,712 3.1215 2.704 2.695 2.704 2.678 2.817 4,301,874 2.7225 -4.02%
2015-02-18 0 3.230 3.220 3.240 3.120 3.240 1,666,007 5,357,583 3.2158 2.817 2.808 2.826 2.721 2.826 1,910,168 2.8048 1.25%
2015-02-17 0 3.190 3.180 3.210 3.130 3.230 4,138,232 13,169,869 3.1825 2.782 2.774 2.800 2.730 2.817 4,744,710 2.7757 1.59%
2015-02-16 0 3.140 3.130 3.140 3.100 3.190 3,179,723 9,968,031 3.1349 2.739 2.730 2.739 2.704 2.782 3,645,727 2.7342 1.62%
2015-02-13 0 3.090 3.090 3.100 2.990 3.100 4,524,890 13,881,262 3.0678 2.695 2.695 2.704 2.608 2.704 5,188,035 2.6756 2.66%
2015-02-12 0 3.010 3.000 3.010 2.960 3.080 3,605,848 10,914,120 3.0268 2.625 2.617 2.625 2.582 2.686 4,134,303 2.6399 -0.66%
2015-02-11 0 3.030 3.020 3.040 2.960 3.050 3,444,990 10,394,207 3.0172 2.643 2.634 2.651 2.582 2.660 3,949,870 2.6315 -0.33%
2015-02-10 0 3.040 3.020 3.040 3.000 3.330 5,598,804 17,221,717 3.0760 2.651 2.634 2.651 2.617 2.904 6,419,336 2.6828 0.00%
2015-02-09 0 3.040 3.040 3.050 3.000 3.100 3,522,281 10,718,425 3.0430 2.651 2.651 2.660 2.617 2.704 4,038,488 2.6541 0.33%
2015-02-06 0 3.030 3.000 3.020 2.960 3.070 4,689,892 14,121,879 3.0111 2.643 2.617 2.634 2.582 2.678 5,377,218 2.6262 0.33%
2015-02-05 0 3.020 3.010 3.020 3.000 3.100 5,624,321 17,051,568 3.0318 2.634 2.625 2.634 2.617 2.704 6,448,593 2.6442 0.00%
2015-02-04 0 3.020 3.020 3.030 3.010 3.140 10,333,373 31,383,480 3.0371 2.634 2.634 2.643 2.625 2.739 11,847,779 2.6489 0.33%
2015-02-03 0 3.010 3.000 3.010 2.900 3.140 16,165,141 49,035,176 3.0334 2.625 2.617 2.625 2.529 2.739 18,534,221 2.6457 -2.27%
2015-02-02 0 3.080 3.060 3.080 3.070 3.310 13,693,781 43,280,596 3.1606 2.686 2.669 2.686 2.678 2.887 15,700,671 2.7566 -9.41%
2015-01-30 0 3.400 3.380 3.410 3.300 3.440 5,347,000 17,959,725 3.3588 2.965 2.948 2.974 2.878 3.000 6,130,629 2.9295 0.29%
2015-01-29 0 3.390 3.380 3.400 3.220 3.410 5,895,260 19,524,164 3.3118 2.957 2.948 2.965 2.808 2.974 6,759,239 2.8885 2.73%
2015-01-28 0 3.300 3.280 3.300 3.260 3.350 3,857,733 12,751,713 3.3055 2.878 2.861 2.878 2.843 2.922 4,423,103 2.8830 0.92%
2015-01-27 0 3.270 3.260 3.270 3.160 3.280 7,221,917 23,305,330 3.2270 2.852 2.843 2.852 2.756 2.861 8,280,324 2.8145 3.48%
2015-01-26 0 3.160 3.160 3.170 3.120 3.200 5,491,835 17,403,115 3.1689 2.756 2.756 2.765 2.721 2.791 6,296,690 2.7639 -0.63%
2015-01-23 0 3.180 3.170 3.180 3.010 3.180 5,802,041 17,858,765 3.0780 2.774 2.765 2.774 2.625 2.774 6,652,358 2.6846 6.00%
2015-01-22 0 3.000 2.970 3.000 2.850 3.000 4,693,063 13,775,589 2.9353 2.617 2.590 2.617 2.486 2.617 5,380,854 2.5601 2.04%
2015-01-21 0 2.940 2.920 2.940 2.840 3.070 6,853,654 20,007,027 2.9192 2.564 2.547 2.564 2.477 2.678 7,858,090 2.5460 -2.33%
2015-01-20 0 3.010 3.000 3.010 2.990 3.040 1,860,748 5,592,887 3.0057 2.625 2.617 2.625 2.608 2.651 2,133,450 2.6215 -0.66%
2015-01-19 0 3.030 3.020 3.030 3.000 3.070 2,131,083 6,445,454 3.0245 2.643 2.634 2.643 2.617 2.678 2,443,404 2.6379 -0.33%
2015-01-16 0 3.040 3.040 3.070 3.030 3.120 3,598,463 11,052,862 3.0716 2.651 2.651 2.678 2.643 2.721 4,125,835 2.6789 0.00%
2015-01-15 0 3.040 3.040 3.070 3.030 3.090 1,556,332 4,756,696 3.0564 2.651 2.651 2.678 2.643 2.695 1,784,420 2.6657 -0.33%
2015-01-14 0 3.050 3.040 3.050 3.030 3.140 3,312,000 10,190,060 3.0767 2.660 2.651 2.660 2.643 2.739 3,797,390 2.6834 -0.33%
2015-01-13 0 3.060 3.050 3.060 3.020 3.210 6,880,932 21,327,345 3.0995 2.669 2.660 2.669 2.634 2.800 7,889,366 2.7033 -0.65%
2015-01-12 0 3.080 3.070 3.090 2.990 3.270 8,027,020 24,714,542 3.0789 2.686 2.678 2.695 2.608 2.852 9,203,419 2.6854 -3.14%
2015-01-09 0 3.180 3.160 3.180 3.170 3.300 2,769,669 8,897,865 3.2126 2.774 2.756 2.774 2.765 2.878 3,175,577 2.8020 -2.15%
2015-01-08 0 3.250 3.240 3.250 3.230 3.380 3,534,500 11,560,690 3.2708 2.835 2.826 2.835 2.817 2.948 4,052,498 2.8527 -4.41%
2015-01-07 0 3.400 3.370 3.400 3.330 3.520 3,542,000 11,976,440 3.3813 2.965 2.939 2.965 2.904 3.070 4,061,097 2.9491 0.29%
2015-01-06 0 3.390 3.380 3.390 3.380 3.470 4,015,500 13,782,717 3.4324 2.957 2.948 2.957 2.948 3.026 4,603,991 2.9936 -2.59%
2015-01-05 0 3.480 3.470 3.490 3.420 3.580 2,121,000 7,417,400 3.4971 3.035 3.026 3.044 2.983 3.122 2,431,843 3.0501 -0.85%
2015-01-02 0 3.510 3.500 3.510 3.390 3.730 7,854,000 27,994,985 3.5644 3.061 3.053 3.061 2.957 3.253 9,005,042 3.1088 2.03%
2014-12-31 0 3.790 3.710 3.750 3.520 3.800 5,930,655 22,012,764 3.7117 3.000 2.937 2.969 2.787 3.008 7,491,664 2.9383 6.46%
2014-12-30 0 3.560 3.550 3.560 3.450 3.610 8,115,249 28,756,229 3.5435 2.818 2.810 2.818 2.731 2.858 10,251,265 2.8051 -1.66%
2014-12-29 0 3.620 3.610 3.630 3.390 3.820 5,199,688 18,726,581 3.6015 2.866 2.858 2.874 2.684 3.024 6,568,299 2.8511 6.47%
2014-12-24 0 3.400 3.390 3.410 3.290 3.430 2,592,000 8,767,210 3.3824 2.692 2.684 2.699 2.604 2.715 3,274,241 2.6776 3.34%
2014-12-23 0 3.290 3.280 3.300 3.060 3.380 7,267,121 23,559,597 3.2419 2.604 2.597 2.612 2.422 2.676 9,179,901 2.5664 5.79%
2014-12-22 0 3.110 3.100 3.120 3.060 3.250 2,864,000 8,975,665 3.1340 2.462 2.454 2.470 2.422 2.573 3,617,834 2.4810 -2.51%
2014-12-19 0 3.190 3.160 3.190 3.040 3.200 8,661,096 26,917,261 3.1078 2.525 2.502 2.525 2.407 2.533 10,940,784 2.4603 3.57%
2014-12-18 0 3.080 3.060 3.080 3.000 3.160 7,245,680 22,364,124 3.0865 2.438 2.422 2.438 2.375 2.502 9,152,817 2.4434 0.65%
2014-12-17 0 3.060 3.040 3.050 2.940 3.150 22,750,870 69,266,274 3.0446 2.422 2.407 2.414 2.327 2.494 28,739,130 2.4102 -8.11%
2014-12-16 1 - - - - - 0 0 - 2.636 - - - - 0 - 0.00%
2014-12-15 1 - - - - - 0 0 - 2.636 - - - - 0 - 0.00%
2014-12-12 1 3.330 3.320 3.330 3.280 3.540 5,631,500 19,011,122 3.3759 2.636 2.628 2.636 2.597 2.802 7,113,768 2.6724 -4.03%
2014-12-11 0 3.470 3.460 3.470 3.380 3.740 10,195,775 35,688,291 3.5003 2.747 2.739 2.747 2.676 2.961 12,879,407 2.7710 -6.22%
2014-12-10 0 3.700 3.680 3.700 3.660 3.820 9,405,250 34,814,605 3.7016 2.929 2.913 2.929 2.897 3.024 11,880,807 2.9303 -1.33%
2014-12-09 0 3.750 3.750 3.760 3.680 3.900 7,028,910 26,459,440 3.7644 2.969 2.969 2.977 2.913 3.087 8,878,990 2.9800 -3.60%
2014-12-08 0 3.890 3.890 3.900 3.800 3.900 5,578,750 21,540,197 3.8611 3.079 3.079 3.087 3.008 3.087 7,047,134 3.0566 1.04%
2014-12-05 0 3.850 3.840 3.850 3.840 3.930 5,281,500 20,533,935 3.8879 3.048 3.040 3.048 3.040 3.111 6,671,644 3.0778 -2.28%
2014-12-04 0 3.940 3.930 3.940 3.910 3.970 4,092,000 16,069,880 3.9271 3.119 3.111 3.119 3.095 3.143 5,169,056 3.1089 -0.51%
2014-12-03 0 3.960 3.930 3.960 3.910 3.960 7,195,265 28,354,080 3.9407 3.135 3.111 3.135 3.095 3.135 9,089,132 3.1196 0.25%
2014-12-02 0 3.950 3.940 3.950 3.900 3.950 3,446,000 13,562,315 3.9357 3.127 3.119 3.127 3.087 3.127 4,353,022 3.1156 0.77%
2014-12-01 0 3.920 3.890 3.920 3.840 3.930 4,562,241 17,654,047 3.8696 3.103 3.079 3.103 3.040 3.111 5,763,069 3.0633 0.00%
2014-11-28 0 3.920 3.900 3.930 3.900 4.000 5,188,070 20,440,430 3.9399 3.103 3.087 3.111 3.087 3.167 6,553,623 3.1190 -2.00%
2014-11-27 0 4.000 4.010 4.020 3.950 4.060 2,703,000 10,771,000 3.9848 3.167 3.174 3.182 3.127 3.214 3,414,457 3.1545 -0.99%
2014-11-26 0 4.040 4.040 4.050 3.990 4.050 6,753,678 27,082,538 4.0100 3.198 3.198 3.206 3.159 3.206 8,531,315 3.1745 -0.25%
2014-11-25 0 4.050 4.030 4.050 4.010 4.100 3,136,664 12,660,358 4.0362 3.206 3.190 3.206 3.174 3.246 3,962,266 3.1952 0.00%
2014-11-24 0 4.050 4.040 4.050 4.030 4.070 3,632,500 14,696,117 4.0457 3.206 3.198 3.206 3.190 3.222 4,588,611 3.2027 0.50%
2014-11-21 0 4.030 4.020 4.030 4.020 4.170 6,563,500 26,731,111 4.0727 3.190 3.182 3.190 3.182 3.301 8,291,080 3.2241 -2.42%
2014-11-20 0 4.130 4.130 4.140 4.100 4.200 3,933,500 16,307,640 4.1458 3.269 3.269 3.277 3.246 3.325 4,968,837 3.2820 0.49%
2014-11-19 0 4.110 4.090 4.110 4.060 4.140 4,138,000 16,989,780 4.1058 3.254 3.238 3.254 3.214 3.277 5,227,164 3.2503 1.73%
2014-11-18 0 4.040 4.040 4.050 4.030 4.120 3,051,450 12,350,970 4.0476 3.198 3.198 3.206 3.190 3.262 3,854,623 3.2042 -0.98%
2014-11-17 0 4.080 4.060 4.070 3.990 4.160 5,592,817 22,850,727 4.0857 3.230 3.214 3.222 3.159 3.293 7,064,903 3.2344 -0.49%
2014-11-14 0 4.100 4.090 4.100 4.020 4.100 1,072,500 4,351,070 4.0569 3.246 3.238 3.246 3.182 3.246 1,354,793 3.2116 0.49%
2014-11-13 0 4.080 4.070 4.080 4.020 4.100 1,473,000 5,982,540 4.0615 3.230 3.222 3.230 3.182 3.246 1,860,709 3.2152 0.25%
2014-11-12 0 4.070 4.060 4.070 4.040 4.160 2,915,324 11,861,032 4.0685 3.222 3.214 3.222 3.198 3.293 3,682,667 3.2208 0.74%
2014-11-11 0 4.040 4.020 4.040 3.960 4.070 3,244,256 13,071,076 4.0290 3.198 3.182 3.198 3.135 3.222 4,098,177 3.1895 -0.25%
2014-11-10 0 4.050 4.040 4.050 4.030 4.060 3,536,807 14,299,604 4.0431 3.206 3.198 3.206 3.190 3.214 4,467,731 3.2006 0.75%
2014-11-07 0 4.020 4.010 4.020 4.000 4.080 6,577,500 26,509,234 4.0303 3.182 3.174 3.182 3.167 3.230 8,308,765 3.1905 -0.25%
2014-11-06 0 4.030 4.030 4.040 4.010 4.150 2,193,080 8,883,957 4.0509 3.190 3.190 3.198 3.174 3.285 2,770,321 3.2068 -1.23%
2014-11-05 0 4.080 4.070 4.100 4.060 4.200 2,023,000 8,306,339 4.1060 3.230 3.222 3.246 3.214 3.325 2,555,474 3.2504 -2.39%
2014-11-04 0 4.180 4.170 4.180 4.140 4.220 1,076,000 4,487,580 4.1706 3.309 3.301 3.309 3.277 3.341 1,359,214 3.3016 0.24%
2014-11-03 0 4.170 4.170 4.190 4.060 4.190 2,119,600 8,739,223 4.1231 3.301 3.301 3.317 3.214 3.317 2,677,500 3.2639 1.46%
2014-10-31 0 4.110 4.090 4.130 4.080 4.230 4,158,500 17,117,455 4.1163 3.254 3.238 3.269 3.230 3.349 5,253,059 3.2586 0.74%
2014-10-30 0 4.080 4.070 4.090 4.050 4.120 1,369,159 5,572,815 4.0702 3.230 3.222 3.238 3.206 3.262 1,729,536 3.2221 0.00%
2014-10-29 0 4.080 4.070 4.080 4.040 4.150 2,232,000 9,123,957 4.0878 3.230 3.222 3.230 3.198 3.285 2,819,485 3.2360 -0.49%
2014-10-28 0 4.100 4.100 4.110 4.060 4.150 2,516,649 10,304,806 4.0947 3.246 3.246 3.254 3.214 3.285 3,179,057 3.2415 0.49%
2014-10-27 0 4.080 4.070 4.080 4.040 4.100 1,384,500 5,638,795 4.0728 3.230 3.222 3.230 3.198 3.246 1,748,914 3.2242 -0.24%
2014-10-24 0 4.090 4.080 4.090 4.070 4.250 1,492,500 6,144,315 4.1168 3.238 3.230 3.238 3.222 3.364 1,885,341 3.2590 -1.68%
2014-10-23 0 4.160 4.150 4.160 4.150 4.240 2,312,500 9,651,135 4.1735 3.293 3.285 3.293 3.285 3.357 2,921,173 3.3039 -0.95%
2014-10-22 0 4.200 4.200 4.220 4.060 4.230 4,595,878 19,018,348 4.1381 3.325 3.325 3.341 3.214 3.349 5,805,560 3.2759 3.45%
2014-10-21 0 4.060 4.060 4.070 4.000 4.250 4,912,950 20,312,997 4.1346 3.214 3.214 3.222 3.167 3.364 6,206,088 3.2731 1.50%
2014-10-20 0 4.000 3.990 4.000 3.990 4.090 4,382,500 17,609,915 4.0182 3.167 3.159 3.167 3.159 3.238 5,536,019 3.1810 -1.48%
2014-10-17 0 4.060 4.060 4.080 3.990 4.090 2,624,500 10,606,237 4.0412 3.214 3.214 3.230 3.159 3.238 3,315,295 3.1992 1.00%
2014-10-16 0 4.020 3.990 4.000 3.990 4.080 4,376,400 17,613,597 4.0247 3.182 3.159 3.167 3.159 3.230 5,528,313 3.1861 -1.47%
2014-10-15 0 4.080 4.080 4.100 4.000 4.120 2,614,500 10,610,475 4.0583 3.230 3.230 3.246 3.167 3.262 3,302,663 3.2127 -0.49%
2014-10-14 0 4.100 4.100 4.110 4.070 4.140 1,486,227 6,098,805 4.1035 3.246 3.246 3.254 3.222 3.277 1,877,417 3.2485 0.49%
2014-10-13 0 4.080 4.070 4.080 4.050 4.140 1,910,080 7,772,575 4.0692 3.230 3.222 3.230 3.206 3.277 2,412,832 3.2213 0.00%
2014-10-10 0 4.080 4.080 4.090 4.050 4.160 2,283,500 9,357,380 4.0978 3.230 3.230 3.238 3.206 3.293 2,884,540 3.2440 -0.73%
2014-10-09 0 4.110 4.110 4.120 4.110 4.210 2,737,500 11,332,115 4.1396 3.254 3.254 3.262 3.254 3.333 3,458,038 3.2770 -0.96%
2014-10-08 0 4.150 4.140 4.150 4.120 4.270 2,309,900 9,631,571 4.1697 3.285 3.277 3.285 3.262 3.380 2,917,889 3.3009 -3.26%
2014-10-07 0 4.290 4.270 4.290 4.250 4.400 1,800,500 7,739,477 4.2985 3.396 3.380 3.396 3.364 3.483 2,274,410 3.4029 -2.72%
2014-10-06 0 4.410 4.390 4.400 4.120 4.420 4,996,500 21,393,885 4.2818 3.491 3.475 3.483 3.262 3.499 6,311,630 3.3896 5.76%
2014-10-03 0 4.170 4.170 4.190 4.040 4.200 5,459,019 22,435,995 4.1099 3.301 3.301 3.317 3.198 3.325 6,895,888 3.2535 1.71%
2014-09-30 0 4.100 4.090 4.100 4.000 4.200 3,150,000 12,794,325 4.0617 3.246 3.238 3.246 3.167 3.325 3,979,112 3.2154 1.23%
2014-09-29 0 4.050 4.050 4.060 4.010 4.170 4,625,000 18,819,090 4.0690 3.206 3.206 3.214 3.174 3.301 5,842,347 3.2212 -2.64%
2014-09-26 0 4.160 4.160 4.180 4.120 4.290 5,205,500 21,697,262 4.1681 3.293 3.293 3.309 3.262 3.396 6,575,640 3.2996 -2.80%
2014-09-25 0 4.280 4.280 4.290 4.250 4.380 2,365,364 10,131,697 4.2834 3.388 3.388 3.396 3.364 3.467 2,987,952 3.3909 -0.93%
2014-09-24 0 4.320 4.320 4.330 4.280 4.470 5,023,701 21,788,221 4.3371 3.420 3.420 3.428 3.388 3.539 6,345,990 3.4334 -3.36%
2014-09-23 0 4.470 4.470 4.480 4.440 4.560 2,962,000 13,279,592 4.4833 3.539 3.539 3.547 3.515 3.610 3,741,628 3.5491 -0.67%
2014-09-22 0 4.500 4.500 4.510 4.390 4.520 3,059,000 13,720,015 4.4851 3.562 3.562 3.570 3.475 3.578 3,864,160 3.5506 1.35%
2014-09-19 0 4.440 4.420 4.470 4.330 4.560 7,924,000 34,953,037 4.4110 3.515 3.499 3.539 3.428 3.610 10,009,677 3.4919 2.54%
2014-09-18 0 4.330 4.320 4.330 4.300 4.360 1,436,249 6,210,155 4.3239 3.428 3.420 3.428 3.404 3.452 1,814,284 3.4229 -0.46%
2014-09-17 0 4.350 4.330 4.350 4.270 4.400 3,962,000 17,115,310 4.3199 3.444 3.428 3.444 3.380 3.483 5,004,839 3.4198 0.46%
2014-09-16 0 4.330 4.310 4.330 4.300 4.420 3,279,000 14,194,505 4.3289 3.428 3.412 3.428 3.404 3.499 4,142,066 3.4269 -2.04%
2014-09-15 0 4.420 4.400 4.420 4.360 4.500 3,627,204 16,074,630 4.4317 3.499 3.483 3.499 3.452 3.562 4,581,921 3.5083 -0.45%
2014-09-12 0 4.440 4.430 4.450 4.400 4.520 3,437,815 15,367,502 4.4701 3.515 3.507 3.523 3.483 3.578 4,342,683 3.5387 -0.67%
2014-09-11 0 4.470 4.460 4.490 4.450 4.630 3,133,000 14,098,875 4.5001 3.539 3.531 3.554 3.523 3.665 3,957,637 3.5624 -2.83%
2014-09-10 0 4.600 4.570 4.660 4.570 4.710 6,521,500 30,072,635 4.6113 3.642 3.618 3.689 3.618 3.729 8,238,025 3.6505 -1.92%
2014-09-08 0 4.690 4.680 4.690 4.660 4.720 3,105,500 14,559,747 4.6884 3.713 3.705 3.713 3.689 3.737 3,922,899 3.7115 0.64%
2014-09-05 0 4.660 4.650 4.660 4.570 4.720 16,122,000 74,252,920 4.6057 3.689 3.681 3.689 3.618 3.737 20,365,474 3.6460 0.43%
2014-09-04 0 4.640 4.630 4.640 4.570 4.660 7,812,798 35,981,501 4.6055 3.673 3.665 3.673 3.618 3.689 9,869,206 3.6458 0.65%
2014-09-03 0 4.610 4.600 4.610 4.400 4.650 7,943,178 36,362,461 4.5778 3.649 3.642 3.649 3.483 3.681 10,033,903 3.6240 2.90%
2014-09-02 0 4.480 4.470 4.480 4.280 4.480 3,911,500 17,204,130 4.3983 3.547 3.539 3.547 3.388 3.547 4,941,047 3.4819 4.19%
2014-09-01 0 4.300 4.290 4.300 4.280 4.350 7,766,000 33,409,285 4.3020 3.404 3.396 3.404 3.388 3.444 9,810,090 3.4056 -0.46%
2014-08-29 0 4.320 4.280 4.340 4.170 4.340 6,482,000 27,566,042 4.2527 3.420 3.388 3.436 3.301 3.436 8,188,128 3.3666 0.93%
2014-08-28 0 4.280 4.290 4.300 4.250 4.440 7,869,507 33,955,929 4.3149 3.388 3.396 3.404 3.364 3.515 9,940,841 3.4158 -1.61%
2014-08-27 0 4.350 4.340 4.350 4.220 4.350 5,424,202 23,372,075 4.3089 3.444 3.436 3.444 3.341 3.444 6,851,907 3.4110 3.08%
2014-08-26 0 4.220 4.220 4.230 4.200 4.320 4,395,000 18,742,320 4.2645 3.341 3.341 3.349 3.325 3.420 5,551,809 3.3759 -0.71%
2014-08-25 0 4.250 4.230 4.240 4.200 4.420 10,620,250 45,150,662 4.2514 3.364 3.349 3.357 3.325 3.499 13,415,608 3.3655 -3.85%
2014-08-22 0 4.420 4.410 4.420 4.360 4.450 3,619,000 15,941,040 4.4048 3.499 3.491 3.499 3.452 3.523 4,571,558 3.4870 -0.45%
2014-08-21 0 4.440 4.440 4.450 4.310 4.450 5,391,500 23,765,960 4.4080 3.515 3.515 3.523 3.412 3.523 6,810,598 3.4896 1.37%
2014-08-20 0 4.380 4.370 4.390 4.320 4.500 10,939,500 48,056,147 4.3929 3.467 3.459 3.475 3.420 3.562 13,818,887 3.4776 -2.01%
2014-08-19 0 4.470 4.470 4.480 4.400 4.500 17,049,689 76,219,764 4.4704 3.539 3.539 3.547 3.483 3.562 21,537,340 3.5390 -1.54%
2014-08-18 0 4.540 4.530 4.540 4.500 4.770 10,217,000 46,678,888 4.5687 3.594 3.586 3.594 3.562 3.776 12,906,218 3.6168 -3.81%
2014-08-15 0 4.720 4.700 4.720 4.620 4.740 7,716,115 36,243,849 4.6972 3.737 3.721 3.737 3.657 3.752 9,747,075 3.7184 -0.84%
2014-08-14 0 4.760 4.780 4.810 4.730 5.060 9,912,006 48,075,431 4.8502 3.768 3.784 3.808 3.744 4.006 12,520,947 3.8396 -4.99%
2014-08-13 0 5.010 4.990 5.000 4.940 5.050 3,627,071 18,147,569 5.0034 3.966 3.950 3.958 3.911 3.998 4,581,753 3.9608 -0.20%
2014-08-12 0 5.020 5.010 5.020 4.950 5.080 5,832,500 29,254,457 5.0158 3.974 3.966 3.974 3.919 4.022 7,367,673 3.9707 2.03%
2014-08-11 0 4.920 4.900 4.920 4.850 5.090 4,245,500 21,103,947 4.9709 3.895 3.879 3.895 3.839 4.029 5,362,959 3.9351 -1.20%
2014-08-08 0 4.980 4.970 4.980 4.840 5.050 5,288,133 26,368,653 4.9864 3.942 3.934 3.942 3.832 3.998 6,680,023 3.9474 1.01%
2014-08-07 0 4.930 4.920 4.940 4.810 5.040 4,638,500 22,929,025 4.9432 3.903 3.895 3.911 3.808 3.990 5,859,400 3.9132 1.02%
2014-08-06 0 4.880 4.870 4.880 4.720 4.890 4,136,500 20,024,370 4.8409 3.863 3.855 3.863 3.737 3.871 5,225,269 3.8322 1.24%
2014-08-05 0 4.820 4.790 4.820 4.680 4.880 4,151,318 19,693,962 4.7440 3.816 3.792 3.816 3.705 3.863 5,243,987 3.7555 -0.21%
2014-08-04 0 4.830 4.830 4.880 4.650 4.900 6,355,578 30,414,451 4.7855 3.824 3.824 3.863 3.681 3.879 8,028,431 3.7883 2.99%
2014-08-01 0 4.690 4.680 4.690 4.610 4.750 5,538,924 25,964,953 4.6877 3.713 3.705 3.713 3.649 3.760 6,996,825 3.7110 -0.42%
2014-07-31 0 4.710 4.730 4.740 4.640 4.760 5,861,000 27,539,209 4.6987 3.729 3.744 3.752 3.673 3.768 7,403,675 3.7197 0.00%
2014-07-30 0 4.710 4.700 4.720 4.640 4.840 8,976,500 42,499,291 4.7345 3.729 3.721 3.737 3.673 3.832 11,339,206 3.7480 1.73%
2014-07-29 0 4.630 4.600 4.630 4.540 4.720 5,890,500 27,172,747 4.6130 3.665 3.642 3.665 3.594 3.737 7,440,939 3.6518 -1.91%
2014-07-28 0 4.720 4.700 4.710 4.550 4.740 8,983,500 41,710,273 4.6430 3.737 3.721 3.729 3.602 3.752 11,348,048 3.6755 3.51%
2014-07-25 0 4.560 4.550 4.560 4.460 4.570 5,732,000 25,819,445 4.5044 3.610 3.602 3.610 3.531 3.618 7,240,721 3.5659 1.56%
2014-07-24 0 4.490 4.480 4.490 4.420 4.570 6,807,501 30,515,737 4.4827 3.554 3.547 3.554 3.499 3.618 8,599,304 3.5486 -0.66%
2014-07-23 0 4.520 4.510 4.520 4.310 4.650 21,261,000 95,295,355 4.4822 3.578 3.570 3.578 3.412 3.681 26,857,111 3.5482 0.22%
2014-07-22 0 4.510 4.510 4.520 4.490 4.720 13,174,270 59,927,132 4.5488 3.570 3.570 3.578 3.554 3.737 16,641,872 3.6010 -4.45%
2014-07-21 0 4.720 4.720 4.730 4.710 4.930 8,262,000 39,460,060 4.7761 3.737 3.737 3.744 3.729 3.903 10,436,642 3.7809 -4.26%
2014-07-18 0 4.930 4.920 4.930 4.900 5.220 23,869,102 119,018,937 4.9863 3.903 3.895 3.903 3.879 4.132 30,151,692 3.9473 -9.87%
2014-07-17 0 5.470 5.470 5.490 5.440 5.550 2,038,028 11,170,886 5.4812 4.330 4.330 4.346 4.306 4.394 2,574,458 4.3391 -1.08%
2014-07-16 0 5.530 5.530 5.550 5.400 5.550 3,346,730 18,388,673 5.4945 4.378 4.378 4.394 4.275 4.394 4,227,623 4.3496 1.84%
2014-07-15 0 5.430 5.430 5.440 5.320 5.440 3,938,517 21,208,403 5.3849 4.299 4.299 4.306 4.211 4.306 4,975,175 4.2628 2.07%
2014-07-14 0 5.320 5.300 5.310 5.210 5.470 4,832,000 25,560,780 5.2899 4.211 4.196 4.204 4.124 4.330 6,103,831 4.1877 -2.74%
2014-07-11 0 5.470 5.460 5.470 5.370 5.560 3,288,518 18,001,503 5.4740 4.330 4.322 4.330 4.251 4.401 4,154,089 4.3334 1.30%
2014-07-10 0 5.400 5.370 5.420 5.300 5.480 7,116,500 38,358,175 5.3900 4.275 4.251 4.291 4.196 4.338 8,989,635 4.2669 -0.55%
2014-07-09 0 5.430 5.400 5.430 5.210 5.500 13,222,104 70,539,733 5.3350 4.299 4.275 4.299 4.124 4.354 16,702,296 4.2234 -1.63%
2014-07-08 0 5.520 5.520 5.530 5.490 5.660 6,337,792 35,152,020 5.5464 4.370 4.370 4.378 4.346 4.481 8,005,963 4.3907 -0.72%
2014-07-07 0 5.560 5.580 5.590 5.550 6.030 15,484,500 88,120,337 5.6909 4.401 4.417 4.425 4.394 4.774 19,560,178 4.5051 -8.55%
2014-07-04 0 6.080 6.070 6.080 6.070 6.220 3,041,500 18,599,370 6.1152 4.813 4.805 4.813 4.805 4.924 3,842,054 4.8410 -0.65%
2014-07-03 0 6.120 6.100 6.120 6.090 6.280 2,048,091 12,580,104 6.1424 4.845 4.829 4.845 4.821 4.971 2,587,169 4.8625 -1.77%
2014-07-02 0 6.230 6.190 6.240 6.040 6.240 2,851,043 17,496,443 6.1369 4.932 4.900 4.940 4.781 4.940 3,601,466 4.8581 0.48%
2014-06-30 0 6.200 6.170 6.210 6.030 6.210 1,808,458 11,066,782 6.1195 4.908 4.884 4.916 4.774 4.916 2,284,463 4.8444 0.65%
2014-06-27 0 6.160 6.130 6.160 6.050 6.250 2,593,318 15,858,129 6.1150 4.876 4.853 4.876 4.789 4.948 3,275,906 4.8408 -0.32%
2014-06-26 0 6.180 6.170 6.180 5.860 6.190 8,572,967 52,101,681 6.0774 4.892 4.884 4.892 4.639 4.900 10,829,459 4.8111 4.04%
2014-06-25 0 5.940 5.940 5.950 5.800 5.970 936,500 5,529,065 5.9040 4.702 4.702 4.710 4.591 4.726 1,182,996 4.6738 1.37%
2014-06-24 0 5.860 5.850 5.860 5.700 5.930 2,940,645 17,184,323 5.8437 4.639 4.631 4.639 4.512 4.694 3,714,653 4.6261 2.81%
2014-06-23 0 5.700 5.690 5.710 5.680 5.920 2,782,097 16,074,130 5.7777 4.512 4.504 4.520 4.496 4.686 3,514,373 4.5738 -1.55%
2014-06-20 0 5.790 5.780 5.800 5.660 5.970 2,849,382 16,609,330 5.8291 4.584 4.576 4.591 4.481 4.726 3,599,368 4.6145 0.70%
2014-06-19 0 5.750 5.740 5.760 5.660 5.840 2,248,000 12,919,890 5.7473 4.552 4.544 4.560 4.481 4.623 2,839,696 4.5497 0.35%
2014-06-18 0 5.730 5.730 5.740 5.660 5.990 3,957,500 22,813,946 5.7647 4.536 4.536 4.544 4.481 4.742 4,999,154 4.5636 -1.21%
2014-06-17 0 5.800 5.770 5.800 5.730 6.000 3,300,500 19,317,795 5.8530 4.591 4.568 4.591 4.536 4.750 4,169,225 4.6334 -1.36%
2014-06-16 0 5.880 5.870 5.880 5.860 6.020 1,540,600 9,096,140 5.9043 4.655 4.647 4.655 4.639 4.766 1,946,102 4.6740 -1.18%
2014-06-13 0 5.950 5.940 5.950 5.890 6.090 3,807,060 22,592,558 5.9344 4.710 4.702 4.710 4.663 4.821 4,809,117 4.6979 0.00%
2014-06-12 0 5.950 5.940 5.950 5.650 5.990 4,585,800 26,916,408 5.8695 4.710 4.702 4.710 4.473 4.742 5,792,829 4.6465 4.75%
2014-06-11 0 5.680 5.660 5.700 5.570 5.740 979,422 5,548,359 5.6649 4.496 4.481 4.512 4.409 4.544 1,237,216 4.4846 0.89%
2014-06-10 0 5.630 5.620 5.650 5.460 5.700 2,407,150 13,527,703 5.6198 4.457 4.449 4.473 4.322 4.512 3,040,736 4.4488 0.18%
2014-06-09 0 5.620 5.620 5.630 5.460 5.750 4,129,200 23,134,895 5.6028 4.449 4.449 4.457 4.322 4.552 5,216,047 4.4353 2.74%
2014-06-06 0 5.470 5.450 5.480 5.370 5.480 1,637,500 8,894,930 5.4320 4.330 4.314 4.338 4.251 4.338 2,068,507 4.3002 1.30%
2014-06-05 0 5.400 5.390 5.420 5.380 5.480 1,337,474 7,262,366 5.4299 4.275 4.267 4.291 4.259 4.338 1,689,511 4.2985 -1.64%
2014-06-04 0 5.490 5.490 5.500 5.370 5.520 1,357,920 7,421,536 5.4654 4.346 4.346 4.354 4.251 4.370 1,715,338 4.3266 0.18%
2014-06-03 0 5.480 5.470 5.480 5.400 5.570 2,963,000 16,187,047 5.4631 4.338 4.330 4.338 4.275 4.409 3,742,892 4.3247 0.37%
2014-05-30 0 5.460 5.440 5.460 5.200 5.540 4,725,500 25,637,335 5.4253 4.322 4.306 4.322 4.116 4.386 5,969,300 4.2949 5.41%
2014-05-29 0 5.180 5.180 5.190 5.130 5.390 3,738,900 19,575,419 5.2356 4.101 4.101 4.109 4.061 4.267 4,723,016 4.1447 -3.36%
2014-05-28 0 5.360 5.330 5.360 5.250 5.400 2,770,000 14,822,725 5.3512 4.243 4.219 4.243 4.156 4.275 3,499,092 4.2362 1.32%
2014-05-27 0 5.290 5.290 5.300 5.200 5.390 1,099,000 5,835,695 5.3100 4.188 4.188 4.196 4.116 4.267 1,388,268 4.2036 0.57%
2014-05-26 0 5.260 5.260 5.270 5.170 5.370 1,160,018 6,119,873 5.2757 4.164 4.164 4.172 4.093 4.251 1,465,347 4.1764 0.00%
2014-05-23 0 5.260 5.250 5.260 5.120 5.290 2,717,500 14,106,675 5.1910 4.164 4.156 4.164 4.053 4.188 3,432,774 4.1094 0.77%
2014-05-22 0 5.220 5.190 5.220 5.000 5.230 4,332,500 22,174,950 5.1183 4.132 4.109 4.132 3.958 4.140 5,472,858 4.0518 2.96%
2014-05-21 0 5.070 5.050 5.070 4.990 5.200 11,653,000 58,945,730 5.0584 4.014 3.998 4.014 3.950 4.116 14,720,188 4.0044 -2.50%
2014-05-20 0 5.200 5.190 5.220 5.150 5.460 9,733,000 50,929,645 5.2327 4.116 4.109 4.132 4.077 4.322 12,294,824 4.1424 -1.52%
2014-05-19 0 5.280 5.280 5.290 5.240 5.470 3,580,400 18,986,042 5.3028 4.180 4.180 4.188 4.148 4.330 4,522,798 4.1979 -2.76%
2014-05-16 0 5.430 5.430 5.440 5.400 5.700 6,002,500 32,812,050 5.4664 4.299 4.299 4.306 4.275 4.512 7,582,419 4.3274 -3.89%
2014-05-15 0 5.650 5.630 5.680 5.360 5.700 4,310,000 23,871,165 5.5386 4.473 4.457 4.496 4.243 4.512 5,444,436 4.3845 4.63%
2014-05-14 0 5.400 5.380 5.400 5.330 5.550 2,138,000 11,541,530 5.3983 4.275 4.259 4.275 4.219 4.394 2,700,743 4.2735 -2.70%
2014-05-13 0 5.550 5.520 5.550 5.430 5.600 2,996,263 16,622,208 5.5476 4.394 4.370 4.394 4.299 4.433 3,784,910 4.3917 1.65%
2014-05-12 0 5.460 5.460 5.490 5.110 5.630 5,375,286 29,195,068 5.4314 4.322 4.322 4.346 4.045 4.457 6,790,116 4.2996 6.43%
2014-05-09 0 5.130 5.120 5.150 5.030 5.230 4,228,500 21,697,585 5.1313 4.061 4.053 4.077 3.982 4.140 5,341,484 4.0621 -0.39%
2014-05-08 0 5.150 5.140 5.150 5.130 5.380 4,756,950 24,836,308 5.2211 4.077 4.069 4.077 4.061 4.259 6,009,028 4.1332 -1.53%
2014-05-07 0 5.230 5.220 5.230 5.220 5.370 3,044,096 16,097,285 5.2880 4.140 4.132 4.140 4.132 4.251 3,845,333 4.1862 -2.24%
2014-05-05 0 5.350 5.340 5.350 5.240 5.440 1,008,500 5,390,592 5.3452 4.235 4.227 4.235 4.148 4.306 1,273,947 4.2314 -0.56%
2014-05-02 0 5.380 5.380 5.390 5.370 5.460 2,439,600 13,192,891 5.4078 4.259 4.259 4.267 4.251 4.322 3,081,727 4.2810 -0.37%
2014-04-30 0 5.400 5.400 5.410 5.250 5.410 4,270,900 22,882,527 5.3578 4.275 4.275 4.283 4.156 4.283 5,395,044 4.2414 1.12%
2014-04-29 0 5.340 5.330 5.350 5.210 5.450 3,338,483 17,681,203 5.2962 4.227 4.219 4.235 4.124 4.314 4,217,206 4.1926 -0.19%
2014-04-28 0 5.350 5.340 5.350 5.200 5.480 3,002,000 16,033,282 5.3409 4.235 4.227 4.235 4.116 4.338 3,792,157 4.2280 0.38%
2014-04-25 0 5.330 5.330 5.340 5.330 5.560 2,906,800 15,766,432 5.4240 4.219 4.219 4.227 4.219 4.401 3,671,899 4.2938 -1.66%
2014-04-24 0 5.420 5.410 5.440 4.990 5.440 13,467,000 71,547,995 5.3128 4.291 4.283 4.306 3.950 4.306 17,011,651 4.2058 8.62%
2014-04-23 0 4.990 4.980 5.000 4.910 5.060 3,671,000 18,318,132 4.9900 3.950 3.942 3.958 3.887 4.006 4,637,244 3.9502 -0.20%
2014-04-22 0 5.000 4.990 5.000 4.890 5.020 4,782,500 23,775,463 4.9713 3.958 3.950 3.958 3.871 3.974 6,041,303 3.9355 0.60%
2014-04-17 0 4.970 4.960 4.970 4.820 5.020 2,970,480 14,675,444 4.9404 3.934 3.927 3.934 3.816 3.974 3,752,341 3.9110 1.43%
2014-04-16 0 4.900 4.890 4.900 4.870 4.990 2,012,500 9,863,535 4.9011 3.879 3.871 3.879 3.855 3.950 2,542,210 3.8799 -0.81%
2014-04-15 0 4.940 4.910 4.930 4.860 4.970 3,085,500 15,174,845 4.9181 3.911 3.887 3.903 3.847 3.934 3,897,635 3.8933 1.86%
2014-04-14 0 4.850 4.840 4.850 4.800 4.960 2,987,000 14,467,300 4.8434 3.839 3.832 3.839 3.800 3.927 3,773,209 3.8342 -1.82%
2014-04-11 0 4.940 4.910 4.940 4.860 5.070 2,826,955 13,955,749 4.9367 3.911 3.887 3.911 3.847 4.014 3,571,038 3.9080 -1.59%
2014-04-10 0 5.020 5.010 5.030 4.890 5.050 3,674,000 18,263,682 4.9711 3.974 3.966 3.982 3.871 3.998 4,641,034 3.9353 1.41%
2014-04-09 0 4.950 4.950 4.970 4.810 4.990 3,370,500 16,507,805 4.8977 3.919 3.919 3.934 3.808 3.950 4,257,650 3.8772 2.06%
2014-04-08 0 4.850 4.840 4.850 4.700 4.910 3,791,100 18,270,813 4.8194 3.839 3.832 3.839 3.721 3.887 4,788,956 3.8152 0.62%
2014-04-07 0 4.820 4.810 4.840 4.790 4.970 3,862,159 18,647,618 4.8283 3.816 3.808 3.832 3.792 3.934 4,878,718 3.8222 -1.63%
2014-04-04 0 4.900 4.880 4.900 4.800 5.050 7,255,000 35,397,295 4.8790 3.879 3.863 3.879 3.800 3.998 9,164,590 3.8624 -0.41%
2014-04-03 0 4.920 4.920 4.930 4.870 5.240 10,402,682 51,801,394 4.9796 3.895 3.895 3.903 3.855 4.148 13,140,774 3.9420 -5.02%
2014-04-02 0 5.180 5.180 5.200 5.010 5.240 5,320,100 27,293,587 5.1303 4.101 4.101 4.116 3.966 4.148 6,720,404 4.0613 2.17%
2014-04-01 0 5.070 5.070 5.080 5.010 5.260 6,322,500 32,133,222 5.0824 4.014 4.014 4.022 3.966 4.164 7,986,646 4.0234 -3.24%
2014-03-31 0 5.240 5.220 5.250 5.020 5.250 6,167,500 31,665,400 5.1342 4.148 4.132 4.156 3.974 4.156 7,790,849 4.0644 2.95%
2014-03-28 0 5.090 5.080 5.100 4.990 5.180 8,768,734 44,386,168 5.0619 4.029 4.022 4.037 3.950 4.101 11,076,754 4.0071 2.00%
2014-03-27 0 4.990 4.980 4.990 4.750 5.000 9,599,500 46,736,935 4.8687 3.950 3.942 3.950 3.760 3.958 12,126,186 3.8542 3.96%
2014-03-26 0 4.800 4.790 4.810 4.730 5.080 21,459,318 104,166,268 4.8541 3.800 3.792 3.808 3.744 4.022 27,107,628 3.8427 -3.81%
2014-03-25 0 4.990 4.980 4.990 4.920 5.610 28,209,876 144,290,676 5.1149 3.950 3.942 3.950 3.895 4.441 35,635,002 4.0491 -11.05%
2014-03-24 0 5.610 5.610 5.620 5.570 5.930 11,379,000 64,963,992 5.7091 4.441 4.441 4.449 4.409 4.694 14,374,068 4.5195 -5.87%
2014-03-21 0 5.960 5.950 6.000 5.750 6.030 4,246,500 25,133,021 5.9185 4.718 4.710 4.750 4.552 4.774 5,364,222 4.6853 0.68%
2014-03-20 0 5.920 5.910 5.920 5.810 6.000 5,344,000 31,353,170 5.8670 4.686 4.679 4.686 4.599 4.750 6,750,595 4.6445 -0.17%
2014-03-19 0 5.930 5.920 5.960 5.720 6.080 2,324,500 13,813,578 5.9426 4.694 4.686 4.718 4.528 4.813 2,936,332 4.7044 2.60%
2014-03-18 0 5.780 5.770 5.780 5.690 5.840 3,844,754 22,076,199 5.7419 4.576 4.568 4.576 4.504 4.623 4,856,732 4.5455 1.23%
2014-03-17 0 5.710 5.690 5.710 5.630 5.780 2,224,693 12,647,535 5.6851 4.520 4.504 4.520 4.457 4.576 2,810,255 4.5005 -0.70%
2014-03-14 0 5.750 5.750 5.760 5.750 5.970 3,320,514 19,286,018 5.8081 4.552 4.552 4.560 4.552 4.726 4,194,507 4.5979 -3.52%
2014-03-13 0 5.960 5.940 5.950 5.940 6.210 3,538,000 21,450,223 6.0628 4.718 4.702 4.710 4.702 4.916 4,469,238 4.7995 -1.49%
2014-03-12 0 6.050 6.050 6.060 6.030 6.400 4,195,800 25,765,340 6.1407 4.789 4.789 4.797 4.774 5.066 5,300,177 4.8612 -4.57%
2014-03-11 0 6.340 6.330 6.350 6.190 6.390 3,958,000 25,029,540 6.3238 5.019 5.011 5.027 4.900 5.059 4,999,786 5.0061 2.42%
2014-03-10 0 6.190 6.180 6.190 6.180 6.580 4,558,967 28,536,488 6.2594 4.900 4.892 4.900 4.892 5.209 5,758,933 4.9552 -4.18%
2014-03-07 0 6.460 6.430 6.460 6.360 6.600 6,495,986 42,170,414 6.4918 5.114 5.090 5.114 5.035 5.225 8,205,795 5.1391 -0.15%
2014-03-06 0 6.470 6.440 6.450 6.240 6.650 7,179,903 46,780,092 6.5154 5.122 5.098 5.106 4.940 5.264 9,069,726 5.1578 1.89%
2014-03-05 0 6.350 6.320 6.350 6.250 6.440 3,787,664 24,099,071 6.3625 5.027 5.003 5.027 4.948 5.098 4,784,616 5.0368 0.32%
2014-03-04 0 6.330 6.300 6.340 6.090 6.400 6,821,151 42,950,311 6.2966 5.011 4.987 5.019 4.821 5.066 8,616,547 4.9846 0.80%
2014-03-03 0 6.280 6.260 6.280 5.900 6.450 11,090,252 68,834,651 6.2068 4.971 4.956 4.971 4.671 5.106 14,009,319 4.9135 5.19%
2014-02-28 0 5.970 5.930 5.950 5.800 6.050 6,711,000 39,939,207 5.9513 4.726 4.694 4.710 4.591 4.789 8,477,403 4.7113 0.67%
2014-02-27 0 5.930 5.930 5.950 5.810 6.090 12,699,816 75,928,567 5.9787 4.694 4.694 4.710 4.599 4.821 16,042,537 4.7330 3.49%
2014-02-26 0 5.730 5.690 5.730 5.370 5.770 10,488,044 58,280,819 5.5569 4.536 4.504 4.536 4.251 4.568 13,248,604 4.3990 2.87%
2014-02-25 0 5.570 5.550 5.580 5.500 5.930 10,926,500 62,262,105 5.6983 4.409 4.394 4.417 4.354 4.694 13,802,466 4.5109 -5.91%
2014-02-24 0 5.920 5.920 5.930 5.880 6.220 7,381,916 43,910,777 5.9484 4.686 4.686 4.694 4.655 4.924 9,324,911 4.7090 -2.95%
2014-02-21 0 6.100 6.100 6.130 6.080 6.240 1,808,897 11,101,145 6.1370 4.829 4.829 4.853 4.813 4.940 2,285,017 4.8582 0.33%
2014-02-20 0 6.080 6.080 6.090 6.050 6.240 2,244,000 13,739,370 6.1227 4.813 4.813 4.821 4.789 4.940 2,834,644 4.8469 -2.41%
2014-02-19 0 6.230 6.220 6.230 6.100 6.300 2,230,755 13,899,021 6.2306 4.932 4.924 4.932 4.829 4.987 2,817,912 4.9324 -0.48%
2014-02-18 0 6.260 6.260 6.270 6.040 6.280 3,643,600 22,385,318 6.1437 4.956 4.956 4.964 4.781 4.971 4,602,633 4.8636 3.64%
2014-02-17 0 6.040 6.040 6.060 6.030 6.180 3,180,686 19,346,582 6.0825 4.781 4.781 4.797 4.774 4.892 4,017,875 4.8151 -1.47%
2014-02-14 0 6.130 6.120 6.130 6.060 6.260 1,719,500 10,532,080 6.1251 4.853 4.845 4.853 4.797 4.956 2,172,090 4.8488 -0.33%
2014-02-13 0 6.150 6.140 6.150 6.110 6.400 1,821,485 11,244,332 6.1732 4.869 4.861 4.869 4.837 5.066 2,300,918 4.8869 -2.69%
2014-02-12 0 6.320 6.310 6.320 6.160 6.350 4,287,471 26,967,032 6.2897 5.003 4.995 5.003 4.876 5.027 5,415,977 4.9792 2.27%
2014-02-11 0 6.180 6.170 6.180 6.030 6.200 1,805,500 11,070,015 6.1313 4.892 4.884 4.892 4.774 4.908 2,280,726 4.8537 1.98%
2014-02-10 0 6.060 6.060 6.070 6.010 6.290 3,023,820 18,428,030 6.0943 4.797 4.797 4.805 4.758 4.979 3,819,720 4.8244 -2.73%
2014-02-07 0 6.230 6.230 6.240 6.070 6.290 3,798,318 23,534,972 6.1962 4.932 4.932 4.940 4.805 4.979 4,798,074 4.9051 3.49%
2014-02-06 0 6.020 6.020 6.040 5.940 6.190 3,672,000 22,199,368 6.0456 4.766 4.766 4.781 4.702 4.900 4,638,508 4.7859 0.33%
2014-02-05 0 6.000 5.990 6.010 5.920 6.140 4,934,265 29,487,860 5.9761 4.750 4.742 4.758 4.686 4.861 6,233,014 4.7309 -0.50%
2014-02-04 0 6.030 6.030 6.040 5.980 6.200 8,399,300 50,830,370 6.0517 4.774 4.774 4.781 4.734 4.908 10,610,081 4.7908 -3.05%
2014-01-30 0 6.220 6.220 6.230 6.020 6.270 3,728,000 23,034,500 6.1788 4.924 4.924 4.932 4.766 4.964 4,709,247 4.8913 0.32%
2014-01-29 0 6.200 6.190 6.200 6.180 6.650 4,900,250 30,698,835 6.2647 4.908 4.900 4.908 4.892 5.264 6,190,046 4.9594 -3.43%
2014-01-28 0 6.420 6.410 6.420 6.050 6.550 2,354,000 15,074,068 6.4036 5.082 5.074 5.082 4.789 5.185 2,973,597 5.0693 0.47%
2014-01-27 0 6.390 6.390 6.400 6.000 6.500 12,804,500 80,447,170 6.2827 5.059 5.059 5.066 4.750 5.146 16,174,774 4.9736 1.43%
2014-01-24 0 6.300 6.290 6.300 6.290 6.460 3,060,500 19,481,140 6.3653 4.987 4.979 4.987 4.979 5.114 3,866,055 5.0390 -0.63%
2014-01-23 0 6.340 6.320 6.340 6.230 6.650 8,826,600 56,443,053 6.3947 5.019 5.003 5.019 4.932 5.264 11,149,851 5.0622 -3.06%
2014-01-22 0 6.540 6.530 6.540 6.480 6.890 8,239,400 54,805,816 6.6517 5.177 5.169 5.177 5.130 5.454 10,408,094 5.2657 -4.53%
2014-01-21 0 6.850 6.840 6.850 6.700 6.850 3,390,000 23,067,512 6.8046 5.423 5.415 5.423 5.304 5.423 4,282,282 5.3867 0.88%
2014-01-20 0 6.790 6.790 6.800 6.630 6.930 7,900,500 54,115,307 6.8496 5.375 5.375 5.383 5.249 5.486 9,979,992 5.4224 1.19%
2014-01-17 0 6.710 6.710 6.720 6.640 7.090 8,704,160 59,283,895 6.8110 5.312 5.312 5.320 5.256 5.613 10,995,183 5.3918 -3.59%
2014-01-16 0 6.960 6.950 6.970 6.790 7.160 9,091,277 63,542,636 6.9894 5.510 5.502 5.518 5.375 5.668 11,484,193 5.5331 2.65%
2014-01-15 0 6.780 6.770 6.780 6.750 7.050 6,054,832 41,170,249 6.7996 5.367 5.359 5.367 5.344 5.581 7,648,525 5.3828 -3.97%
2014-01-14 0 7.060 7.060 7.070 6.880 7.100 4,966,300 34,859,238 7.0192 5.589 5.589 5.597 5.446 5.621 6,273,481 5.5566 0.00%
2014-01-13 0 7.060 7.050 7.060 7.020 7.300 5,071,777 36,212,923 7.1401 5.589 5.581 5.589 5.557 5.779 6,406,720 5.6523 -0.56%
2014-01-10 0 7.100 7.100 7.110 7.030 7.250 4,796,942 34,069,122 7.1023 5.621 5.621 5.629 5.565 5.739 6,059,546 5.6224 -1.39%
2014-01-09 0 7.200 7.200 7.210 6.940 7.350 12,332,645 88,872,936 7.2063 5.700 5.700 5.708 5.494 5.819 15,578,722 5.7048 2.86%
2014-01-08 0 7.000 7.000 7.010 6.690 7.070 8,379,800 58,182,642 6.9432 5.541 5.541 5.549 5.296 5.597 10,585,448 5.4965 4.79%
2014-01-07 0 6.680 6.670 6.680 6.410 6.880 4,659,556 30,978,603 6.6484 5.288 5.280 5.288 5.074 5.446 5,885,998 5.2631 3.89%
2014-01-06 0 6.430 6.410 6.440 6.240 6.550 3,097,962 19,819,038 6.3974 5.090 5.074 5.098 4.940 5.185 3,913,377 5.0644 -1.83%
2014-01-03 0 6.550 6.540 6.550 6.300 6.700 8,342,500 54,390,054 6.5196 5.185 5.177 5.185 4.987 5.304 10,538,331 5.1612 2.66%
2014-01-02 0 6.380 6.360 6.380 6.000 6.400 8,273,140 50,772,345 6.1370 5.051 5.035 5.051 4.750 5.066 10,450,714 4.8583 4.25%
2013-12-31 0 6.120 6.130 6.140 5.780 6.140 2,777,000 16,794,735 6.0478 4.845 4.853 4.861 4.576 4.861 3,507,935 4.7876 1.32%
2013-12-30 0 6.040 6.030 6.050 5.840 6.180 8,685,500 52,416,125 6.0349 4.781 4.774 4.789 4.623 4.892 10,971,612 4.7774 -0.66%
2013-12-27 0 6.080 6.070 6.080 6.000 6.300 14,133,900 85,795,601 6.0702 4.813 4.805 4.813 4.750 4.987 17,854,086 4.8054 -3.65%
2013-12-24 0 6.310 6.310 6.320 6.250 6.500 6,878,029 43,721,535 6.3567 4.995 4.995 5.003 4.948 5.146 8,688,396 5.0322 0.16%
2013-12-23 0 6.300 6.290 6.310 6.250 6.620 6,144,820 38,877,324 6.3268 4.987 4.979 4.995 4.948 5.241 7,762,199 5.0085 -3.23%
2013-12-20 0 6.510 6.550 6.560 6.400 6.770 3,278,000 21,344,510 6.5114 5.154 5.185 5.193 5.066 5.359 4,140,803 5.1547 -1.81%
2013-12-19 0 6.630 6.630 6.650 6.580 6.830 2,507,000 16,719,058 6.6690 5.249 5.249 5.264 5.209 5.407 3,166,868 5.2794 -1.04%
2013-12-18 0 6.700 6.700 6.720 6.620 6.860 1,945,458 13,116,208 6.7420 5.304 5.304 5.320 5.241 5.431 2,457,522 5.3372 0.00%
2013-12-17 0 6.700 6.690 6.700 6.690 6.870 2,308,228 15,572,723 6.7466 5.304 5.296 5.304 5.296 5.439 2,915,777 5.3408 0.45%
2013-12-16 0 6.670 6.650 6.680 6.600 6.920 5,024,000 33,941,572 6.7559 5.280 5.264 5.288 5.225 5.478 6,346,368 5.3482 -2.49%
2013-12-13 0 6.840 6.820 6.830 6.770 6.980 3,694,200 25,293,381 6.8468 5.415 5.399 5.407 5.359 5.526 4,666,551 5.4201 0.44%
2013-12-12 0 6.810 6.800 6.850 6.750 7.000 5,051,165 34,588,369 6.8476 5.391 5.383 5.423 5.344 5.541 6,380,683 5.4208 -1.59%
2013-12-11 0 6.920 6.910 6.940 6.810 7.210 2,960,029 20,470,615 6.9157 5.478 5.470 5.494 5.391 5.708 3,739,139 5.4747 -2.67%
2013-12-10 0 7.110 7.110 7.120 6.970 7.280 3,201,651 22,834,512 7.1321 5.629 5.629 5.636 5.518 5.763 4,044,358 5.6460 -0.97%
2013-12-09 0 7.180 7.170 7.180 7.080 7.400 5,052,900 36,248,592 7.1738 5.684 5.676 5.684 5.605 5.858 6,382,875 5.6790 -0.83%
2013-12-06 0 7.240 7.250 7.260 7.090 7.400 5,939,781 43,044,560 7.2468 5.731 5.739 5.747 5.613 5.858 7,503,192 5.7368 1.26%
2013-12-05 0 7.150 7.150 7.160 7.010 7.250 4,363,000 30,965,250 7.0972 5.660 5.660 5.668 5.549 5.739 5,511,386 5.6184 -1.38%
2013-12-04 0 7.250 7.220 7.240 6.800 7.250 13,352,561 95,562,108 7.1568 5.739 5.716 5.731 5.383 5.739 16,867,091 5.6656 5.69%
2013-12-03 0 6.860 6.850 6.860 6.830 6.930 1,796,000 12,319,250 6.8593 5.431 5.423 5.431 5.407 5.486 2,268,725 5.4300 -0.44%
2013-12-02 0 6.890 6.890 6.900 6.780 6.950 2,652,000 18,206,560 6.8652 5.454 5.454 5.462 5.367 5.502 3,350,033 5.4347 0.88%
2013-11-29 0 6.830 6.760 6.830 6.740 7.050 3,118,000 21,282,880 6.8258 5.407 5.351 5.407 5.336 5.581 3,938,689 5.4035 -2.01%
2013-11-28 0 6.970 6.960 6.980 6.900 7.070 4,760,577 33,194,569 6.9728 5.518 5.510 5.526 5.462 5.597 6,013,609 5.5199 -0.71%
2013-11-27 0 7.020 7.000 7.040 6.860 7.150 6,753,665 47,446,856 7.0253 5.557 5.541 5.573 5.431 5.660 8,531,298 5.5615 1.45%
2013-11-26 0 6.920 6.920 6.940 6.820 7.170 5,835,468 40,573,943 6.9530 5.478 5.478 5.494 5.399 5.676 7,371,422 5.5042 -2.54%
2013-11-25 0 7.100 7.100 7.110 6.730 7.160 16,920,118 119,195,145 7.0446 5.621 5.621 5.629 5.328 5.668 21,373,665 5.5767 6.29%
2013-11-22 0 6.680 6.680 6.690 6.600 6.800 2,870,600 19,170,830 6.6783 5.288 5.288 5.296 5.225 5.383 3,626,171 5.2868 0.45%
2013-11-21 0 6.650 6.650 6.670 6.530 6.750 3,386,340 22,400,073 6.6148 5.264 5.264 5.280 5.169 5.344 4,277,659 5.2365 -1.04%
2013-11-20 0 6.720 6.710 6.720 6.500 6.830 4,206,306 28,254,199 6.7171 5.320 5.312 5.320 5.146 5.407 5,313,448 5.3175 3.38%
2013-11-19 0 6.500 6.490 6.500 6.410 6.690 4,105,500 26,703,215 6.5043 5.146 5.138 5.146 5.074 5.296 5,186,109 5.1490 -1.52%
2013-11-18 0 6.600 6.590 6.600 6.580 6.760 8,744,500 58,165,622 6.6517 5.225 5.217 5.225 5.209 5.351 11,046,141 5.2657 -0.30%
2013-11-15 0 6.620 6.610 6.620 6.500 6.670 5,634,750 37,023,345 6.5705 5.241 5.233 5.241 5.146 5.280 7,117,873 5.2015 -0.75%
2013-11-14 0 6.670 6.660 6.670 6.550 6.900 6,988,250 46,365,967 6.6348 5.280 5.272 5.280 5.185 5.462 8,827,628 5.2524 -1.91%
2013-11-13 0 6.800 6.740 6.800 6.360 6.880 10,428,653 69,811,026 6.6942 5.383 5.336 5.383 5.035 5.446 13,173,580 5.2993 6.75%
2013-11-12 0 6.370 6.370 6.390 6.350 6.730 7,391,777 48,102,329 6.5075 5.043 5.043 5.059 5.027 5.328 9,337,368 5.1516 -3.78%
2013-11-11 0 6.620 6.610 6.620 6.460 6.690 5,718,310 37,577,855 6.5715 5.241 5.233 5.241 5.114 5.296 7,223,427 5.2022 0.61%
2013-11-08 0 6.580 6.560 6.570 6.520 6.950 6,506,000 43,346,567 6.6626 5.209 5.193 5.201 5.161 5.502 8,218,445 5.2743 -4.50%
2013-11-07 0 6.890 6.870 6.910 6.770 7.060 4,190,068 28,964,108 6.9126 5.454 5.439 5.470 5.359 5.589 5,292,936 5.4722 0.73%
2013-11-06 0 6.840 6.830 6.850 6.800 7.060 7,301,250 50,498,479 6.9164 5.415 5.407 5.423 5.383 5.589 9,223,013 5.4753 -3.53%
2013-11-05 0 7.090 7.080 7.090 7.040 7.150 3,095,237 21,935,265 7.0868 5.613 5.605 5.613 5.573 5.660 3,909,935 5.6101 -1.12%
2013-11-04 0 7.170 7.160 7.170 7.080 7.500 4,991,495 35,910,889 7.1944 5.676 5.668 5.676 5.605 5.937 6,305,307 5.6953 -3.50%
2013-11-01 0 7.430 7.390 7.450 7.150 7.590 11,001,380 81,534,372 7.4113 5.882 5.850 5.898 5.660 6.009 13,897,055 5.8670 4.65%
2013-10-31 0 7.100 7.060 7.100 6.980 7.210 6,198,054 43,885,308 7.0805 5.621 5.589 5.621 5.526 5.708 7,829,445 5.6052 -0.28%
2013-10-30 0 7.120 7.100 7.130 6.750 7.180 5,567,177 39,019,096 7.0088 5.636 5.621 5.644 5.344 5.684 7,032,515 5.5484 5.48%
2013-10-29 0 6.750 6.750 6.790 6.610 7.100 5,115,600 34,725,590 6.7882 5.344 5.344 5.375 5.233 5.621 6,462,078 5.3737 -2.60%
2013-10-28 0 6.930 6.920 6.930 6.660 7.100 5,813,250 40,249,260 6.9237 5.486 5.478 5.486 5.272 5.621 7,343,356 5.4810 0.14%
2013-10-25 0 6.920 6.920 6.930 6.870 7.180 4,483,700 31,267,969 6.9737 5.478 5.478 5.486 5.439 5.684 5,663,855 5.5206 -1.42%
2013-10-24 0 7.020 7.010 7.050 6.950 7.220 6,537,545 46,133,237 7.0567 5.557 5.549 5.581 5.502 5.716 8,258,293 5.5863 -1.68%
2013-10-23 0 7.140 7.110 7.130 7.070 7.660 9,815,639 71,863,527 7.3213 5.652 5.629 5.644 5.597 6.064 12,399,215 5.7958 -5.68%
2013-10-22 0 7.570 7.540 7.550 7.380 7.660 7,985,719 60,313,079 7.5526 5.993 5.969 5.977 5.842 6.064 10,087,641 5.9789 0.00%
2013-10-21 0 7.570 7.550 7.560 7.290 7.760 10,963,499 83,247,666 7.5932 5.993 5.977 5.985 5.771 6.143 13,849,203 6.0110 4.41%
2013-10-18 0 7.250 7.250 7.290 7.090 7.480 9,845,750 71,744,815 7.2869 5.739 5.739 5.771 5.613 5.921 12,437,251 5.7685 3.42%
2013-10-17 0 7.010 7.010 7.080 6.690 7.250 13,350,785 94,732,444 7.0956 5.549 5.549 5.605 5.296 5.739 16,864,847 5.6172 8.35%
2013-10-16 0 6.470 6.480 6.490 6.450 6.750 5,064,279 33,140,240 6.5439 5.122 5.130 5.138 5.106 5.344 6,397,249 5.1804 -3.58%
2013-10-15 0 6.710 6.710 6.720 6.640 7.000 5,454,990 37,148,236 6.8100 5.312 5.312 5.320 5.256 5.541 6,890,799 5.3910 -3.59%
2013-10-11 0 6.960 6.940 6.960 6.800 7.290 8,036,640 56,845,783 7.0733 5.510 5.494 5.510 5.383 5.771 10,151,965 5.5995 -0.43%
2013-10-10 0 6.990 6.960 6.990 6.660 7.050 9,899,047 68,876,778 6.9579 5.534 5.510 5.534 5.272 5.581 12,504,577 5.5081 5.43%
2013-10-09 0 6.630 6.650 6.660 6.600 6.800 5,903,320 39,431,496 6.6795 5.249 5.264 5.272 5.225 5.383 7,457,134 5.2878 -2.50%
2013-10-08 0 6.800 6.790 6.800 6.500 6.940 12,180,429 82,269,568 6.7542 5.383 5.375 5.383 5.146 5.494 15,386,442 5.3469 2.72%
2013-10-07 0 6.620 6.610 6.620 6.040 6.660 8,100,620 52,371,845 6.4652 5.241 5.233 5.241 4.781 5.272 10,232,785 5.1180 9.24%
2013-10-04 0 6.060 6.080 6.090 5.980 6.120 3,509,204 21,120,226 6.0185 4.797 4.813 4.821 4.734 4.845 4,432,862 4.7645 0.33%
2013-10-03 0 6.040 6.030 6.050 5.990 6.100 2,943,950 17,734,882 6.0242 4.781 4.774 4.789 4.742 4.829 3,718,828 4.7689 0.50%
2013-10-02 0 6.010 6.000 6.020 5.910 6.150 4,338,636 26,130,248 6.0227 4.758 4.750 4.766 4.679 4.869 5,480,609 4.7678 -1.48%
2013-09-30 0 6.100 6.060 6.100 5.810 6.100 7,949,526 48,016,683 6.0402 4.829 4.797 4.829 4.599 4.829 10,041,922 4.7816 1.84%
2013-09-27 0 5.990 5.950 5.990 5.800 6.020 3,010,138 17,877,350 5.9390 4.742 4.710 4.742 4.591 4.766 3,802,437 4.7016 0.84%
2013-09-26 0 5.940 5.910 5.950 5.700 6.040 9,949,783 59,061,660 5.9360 4.702 4.679 4.710 4.512 4.781 12,568,667 4.6991 2.95%
2013-09-25 0 5.770 5.770 5.780 5.590 5.850 6,988,412 39,953,999 5.7172 4.568 4.568 4.576 4.425 4.631 8,827,833 4.5259 4.34%
2013-09-24 0 5.530 5.510 5.540 5.450 5.690 2,706,711 14,930,792 5.5162 4.378 4.362 4.386 4.314 4.504 3,419,145 4.3668 -0.90%
2013-09-23 0 5.580 5.560 5.580 5.460 5.580 1,606,199 8,878,252 5.5275 4.417 4.401 4.417 4.322 4.417 2,028,967 4.3758 1.09%
2013-09-19 0 5.520 5.520 5.560 5.470 5.660 3,838,191 21,188,190 5.5204 4.370 4.370 4.401 4.330 4.481 4,848,442 4.3701 -1.43%
2013-09-18 0 5.600 5.580 5.600 5.480 5.730 1,457,964 8,149,764 5.5898 4.433 4.417 4.433 4.338 4.536 1,841,715 4.4251 -1.41%
2013-09-17 0 5.680 5.640 5.690 5.610 5.750 2,432,818 13,810,494 5.6767 4.496 4.465 4.504 4.441 4.552 3,073,160 4.4939 0.00%
2013-09-16 0 5.680 5.660 5.700 5.600 5.750 5,141,000 29,163,019 5.6726 4.496 4.481 4.512 4.433 4.552 6,494,163 4.4907 0.00%
2013-09-13 0 5.680 5.650 5.690 5.370 5.750 8,384,750 47,256,241 5.6360 4.496 4.473 4.504 4.251 4.552 10,591,701 4.4616 4.22%
2013-09-12 0 5.450 5.430 5.470 5.350 5.750 9,839,268 53,747,241 5.4625 4.314 4.299 4.330 4.235 4.552 12,429,063 4.3243 -4.72%
2013-09-11 0 5.720 5.700 5.720 5.690 5.940 3,059,247 17,633,317 5.7639 4.528 4.512 4.528 4.504 4.702 3,864,472 4.5629 -1.04%
2013-09-10 0 5.780 5.760 5.820 5.690 5.880 2,788,500 16,122,222 5.7817 4.576 4.560 4.607 4.504 4.655 3,522,462 4.5770 -1.20%
2013-09-09 0 5.850 5.800 5.850 5.670 5.930 7,223,018 41,878,182 5.7979 4.631 4.591 4.631 4.489 4.694 9,124,190 4.5898 1.39%
2013-09-06 0 5.770 5.750 5.760 5.650 5.910 4,770,600 27,419,278 5.7476 4.568 4.552 4.560 4.473 4.679 6,026,270 4.5500 -2.37%
2013-09-05 0 5.910 5.910 5.920 5.900 6.090 2,254,974 13,393,337 5.9395 4.679 4.679 4.686 4.671 4.821 2,848,506 4.7019 -0.67%
2013-09-04 0 5.950 5.920 5.960 5.890 6.200 11,621,292 69,926,381 6.0171 4.710 4.686 4.718 4.663 4.908 14,680,134 4.7633 -1.98%
2013-09-03 0 6.070 6.070 6.080 5.950 6.200 4,007,108 24,353,174 6.0775 4.805 4.805 4.813 4.710 4.908 5,061,820 4.8112 -0.16%
2013-09-02 0 6.080 6.060 6.090 5.750 6.110 10,176,212 60,811,320 5.9758 4.813 4.797 4.821 4.552 4.837 12,854,694 4.7307 4.11%
2013-08-30 0 5.840 5.780 5.830 5.660 5.850 5,590,389 32,201,088 5.7601 4.623 4.576 4.615 4.481 4.631 7,061,836 4.5599 1.74%
2013-08-29 0 5.740 5.730 5.760 5.630 5.830 2,296,380 13,142,200 5.7230 4.544 4.536 4.560 4.457 4.615 2,900,811 4.5305 1.41%
2013-08-28 0 5.660 5.610 5.660 5.510 5.780 4,496,875 25,282,392 5.6222 4.481 4.441 4.481 4.362 4.576 5,680,498 4.4507 -1.91%
2013-08-27 0 5.770 5.760 5.770 5.460 5.780 5,370,303 30,568,178 5.6921 4.568 4.560 4.568 4.322 4.576 6,783,821 4.5060 5.68%
2013-08-26 0 5.460 5.420 5.500 5.400 5.620 2,280,000 12,544,527 5.5020 4.322 4.291 4.354 4.275 4.449 2,880,119 4.3556 -1.62%
2013-08-23 0 5.550 5.530 5.570 5.520 5.740 3,287,000 18,355,787 5.5844 4.394 4.378 4.409 4.370 4.544 4,152,172 4.4208 -1.77%
2013-08-22 0 5.650 5.620 5.650 5.540 5.760 3,655,400 20,593,416 5.6337 4.473 4.449 4.473 4.386 4.560 4,617,538 4.4598 1.44%
2013-08-21 0 5.570 5.540 5.570 5.330 5.720 6,839,865 38,222,838 5.5882 4.409 4.386 4.409 4.219 4.528 8,640,187 4.4238 3.72%
2013-08-20 0 5.370 5.330 5.370 5.320 5.740 8,427,085 45,816,106 5.4368 4.251 4.219 4.251 4.211 4.544 10,645,179 4.3039 -3.94%
2013-08-19 0 5.590 5.580 5.590 5.540 5.790 6,010,664 33,845,443 5.6309 4.425 4.417 4.425 4.386 4.584 7,592,732 4.4576 -2.78%
2013-08-16 0 5.750 5.730 5.740 5.460 5.890 23,031,389 132,884,208 5.7697 4.552 4.536 4.544 4.322 4.663 29,093,484 4.5675 3.23%
2013-08-15 0 5.570 5.550 5.560 5.210 5.580 24,163,616 132,249,896 5.4731 4.409 4.394 4.401 4.124 4.417 30,523,725 4.3327 9.86%
2013-08-13 0 5.070 5.070 5.100 4.790 5.150 16,009,894 79,430,536 4.9613 4.014 4.014 4.037 3.792 4.077 20,223,861 3.9276 3.26%
2013-08-12 0 4.910 4.900 4.920 4.600 5.100 18,770,462 92,193,017 4.9116 3.887 3.879 3.895 3.642 4.037 23,711,038 3.8882 -6.12%
2013-08-09 0 5.230 5.220 5.240 4.860 5.300 25,235,642 130,587,535 5.1747 4.140 4.132 4.148 3.847 4.196 31,877,919 4.0965 9.19%
2013-08-08 0 4.790 4.780 4.790 4.760 5.050 7,142,103 34,752,502 4.8659 3.792 3.784 3.792 3.768 3.998 9,021,977 3.8520 -4.01%
2013-08-07 0 4.990 4.980 5.000 4.920 5.140 10,939,500 54,610,632 4.9921 3.950 3.942 3.958 3.895 4.069 13,818,887 3.9519 -1.96%
2013-08-06 0 5.090 5.080 5.090 4.970 5.160 7,648,851 39,010,880 5.1002 4.029 4.022 4.029 3.934 4.085 9,662,106 4.0375 0.99%
2013-08-05 0 5.040 5.030 5.040 4.990 5.140 3,226,163 16,340,249 5.0649 3.990 3.982 3.990 3.950 4.069 4,075,322 4.0096 1.00%
2013-08-02 0 4.990 4.990 5.000 4.850 5.030 7,873,313 39,052,132 4.9601 3.950 3.950 3.958 3.839 3.982 9,945,649 3.9266 2.25%
2013-08-01 0 4.880 4.880 4.890 4.770 4.950 3,216,480 15,705,653 4.8829 3.863 3.863 3.871 3.776 3.919 4,063,090 3.8654 1.67%
2013-07-31 0 4.800 4.780 4.810 4.670 4.950 8,429,771 40,636,220 4.8206 3.800 3.784 3.808 3.697 3.919 10,648,572 3.8161 0.63%
2013-07-30 0 4.770 4.740 4.760 4.300 4.780 8,715,328 39,889,904 4.5770 3.776 3.752 3.768 3.404 3.784 11,009,291 3.6233 9.40%
2013-07-29 0 4.360 4.350 4.370 4.290 4.420 2,793,750 12,160,220 4.3527 3.452 3.444 3.459 3.396 3.499 3,529,093 3.4457 -0.46%
2013-07-26 0 4.380 4.370 4.380 4.250 4.520 3,221,500 14,027,264 4.3543 3.467 3.459 3.467 3.364 3.578 4,069,432 3.4470 -2.23%
2013-07-25 0 4.480 4.480 4.500 4.400 4.530 1,683,943 7,548,163 4.4824 3.547 3.547 3.562 3.483 3.586 2,127,174 3.5484 -0.44%
2013-07-24 0 4.500 4.490 4.500 4.360 4.540 3,120,924 14,010,430 4.4892 3.562 3.554 3.562 3.452 3.594 3,942,383 3.5538 2.97%
2013-07-23 0 4.370 4.370 4.380 4.280 4.450 3,649,551 15,919,077 4.3619 3.459 3.459 3.467 3.388 3.523 4,610,150 3.4530 2.10%
2013-07-22 0 4.280 4.270 4.280 4.170 4.450 1,608,805 6,866,509 4.2681 3.388 3.380 3.388 3.301 3.523 2,032,259 3.3788 -1.38%
2013-07-19 0 4.340 4.310 4.350 4.250 4.520 5,601,500 24,303,880 4.3388 3.436 3.412 3.444 3.364 3.578 7,075,872 3.4348 -3.12%
2013-07-18 0 4.480 4.470 4.480 4.420 4.580 3,158,838 14,228,022 4.5042 3.547 3.539 3.547 3.499 3.626 3,990,276 3.5657 -1.32%
2013-07-17 0 4.540 4.540 4.550 4.370 4.670 10,592,061 48,605,710 4.5889 3.594 3.594 3.602 3.459 3.697 13,379,999 3.6327 2.25%
2013-07-16 0 4.440 4.430 4.440 4.140 4.510 7,330,887 32,175,530 4.3890 3.515 3.507 3.515 3.277 3.570 9,260,451 3.4745 6.73%
2013-07-15 0 4.160 4.150 4.160 4.090 4.200 2,317,250 9,608,747 4.1466 3.293 3.285 3.293 3.238 3.325 2,927,174 3.2826 0.48%
2013-07-12 0 4.140 4.140 4.150 4.110 4.300 2,211,299 9,209,849 4.1649 3.277 3.277 3.285 3.254 3.404 2,793,335 3.2971 -2.13%
2013-07-11 0 4.230 4.230 4.250 4.000 4.300 8,067,787 33,623,799 4.1677 3.349 3.349 3.364 3.167 3.404 10,191,310 3.2993 7.09%
2013-07-10 0 3.950 3.940 3.950 3.890 4.000 4,563,010 18,006,264 3.9461 3.127 3.119 3.127 3.079 3.167 5,764,041 3.1239 0.25%
2013-07-09 0 3.940 3.900 3.940 3.810 3.960 3,387,665 13,090,770 3.8642 3.119 3.087 3.119 3.016 3.135 4,279,333 3.0591 0.77%
2013-07-08 0 3.910 3.890 3.910 3.810 4.000 1,708,763 6,617,668 3.8728 3.095 3.079 3.095 3.016 3.167 2,158,527 3.0658 -0.51%
2013-07-05 0 3.930 3.890 3.960 3.860 4.000 6,123,000 23,981,280 3.9166 3.111 3.079 3.135 3.056 3.167 7,734,636 3.1005 0.26%
2013-07-04 0 3.920 3.890 3.930 3.770 3.930 7,545,486 29,091,889 3.8555 3.103 3.079 3.111 2.984 3.111 9,531,535 3.0522 3.70%
2013-07-03 0 3.780 3.770 3.780 3.760 4.050 11,249,643 43,318,946 3.8507 2.992 2.984 2.992 2.977 3.206 14,210,663 3.0483 -6.20%
2013-07-02 0 4.030 4.010 4.030 3.920 4.130 7,569,966 30,332,065 4.0069 3.190 3.174 3.190 3.103 3.269 9,562,458 3.1720 3.87%
2013-06-28 0 3.880 3.880 3.910 3.870 4.040 8,161,175 32,022,232 3.9237 3.072 3.072 3.095 3.064 3.198 10,309,279 3.1062 -0.26%
2013-06-27 0 3.890 3.880 3.900 3.850 4.090 8,092,598 31,981,448 3.9519 3.079 3.072 3.087 3.048 3.238 10,222,652 3.1285 -2.99%
2013-06-26 0 4.010 4.000 4.050 3.960 4.190 8,172,671 32,824,579 4.0164 3.174 3.167 3.206 3.135 3.317 10,323,801 3.1795 -0.99%
2013-06-25 0 4.050 4.050 4.080 3.900 4.250 5,585,374 22,512,065 4.0305 3.206 3.206 3.230 3.087 3.364 7,055,501 3.1907 -3.11%
2013-06-24 0 4.180 4.180 4.190 4.050 4.410 9,171,587 38,605,769 4.2093 3.309 3.309 3.317 3.206 3.491 11,585,642 3.3322 -5.22%
2013-06-21 0 4.410 4.400 4.450 4.230 4.500 7,150,189 31,086,617 4.3477 3.491 3.483 3.523 3.349 3.562 9,032,191 3.4418 0.00%
2013-06-20 0 4.410 4.380 4.410 4.380 4.560 4,030,210 17,881,171 4.4368 3.491 3.467 3.491 3.467 3.610 5,091,002 3.5123 -4.96%
2013-06-19 0 4.640 4.610 4.640 4.510 4.640 1,536,413 7,064,481 4.5980 3.673 3.649 3.673 3.570 3.673 1,940,813 3.6400 -0.22%
2013-06-18 0 4.650 4.630 4.640 4.460 4.670 4,487,824 20,686,618 4.6095 3.681 3.665 3.673 3.531 3.697 5,669,065 3.6490 4.26%
2013-06-17 0 4.460 4.460 4.480 4.420 4.670 8,151,535 36,834,381 4.5187 3.531 3.531 3.547 3.499 3.697 10,297,102 3.5772 -2.62%
2013-06-14 0 4.580 4.580 4.590 4.560 4.900 7,425,519 34,756,850 4.6807 3.626 3.626 3.634 3.610 3.879 9,379,991 3.7054 -4.38%
2013-06-13 0 4.790 4.800 4.810 4.690 5.000 7,483,760 35,801,878 4.7839 3.792 3.800 3.808 3.713 3.958 9,453,562 3.7871 -4.96%
2013-06-11 0 5.040 5.010 5.030 4.900 5.180 9,286,771 47,047,559 5.0661 3.990 3.966 3.982 3.879 4.101 11,731,143 4.0105 2.86%
2013-06-10 0 4.900 4.870 4.900 4.820 5.070 4,732,298 23,330,947 4.9302 3.879 3.855 3.879 3.816 4.014 5,977,887 3.9029 -1.80%
2013-06-07 0 4.990 4.970 4.990 4.980 5.160 5,608,925 28,312,086 5.0477 3.950 3.934 3.950 3.942 4.085 7,085,251 3.9959 -0.20%
2013-06-06 0 5.000 4.990 5.000 4.900 5.100 4,482,636 22,424,266 5.0025 3.958 3.950 3.958 3.879 4.037 5,662,511 3.9601 0.20%
2013-06-05 0 4.990 4.980 4.990 4.920 5.050 3,457,964 17,224,860 4.9812 3.950 3.942 3.950 3.895 3.998 4,368,135 3.9433 0.20%
2013-06-04 0 4.980 4.960 4.980 4.870 5.150 12,253,809 61,476,262 5.0169 3.942 3.927 3.942 3.855 4.077 15,479,136 3.9716 0.61%
2013-06-03 0 4.950 4.950 4.960 4.860 5.350 13,329,002 67,281,287 5.0477 3.919 3.919 3.927 3.847 4.235 16,837,331 3.9960 -6.43%
2013-05-31 0 5.290 5.320 5.340 4.420 5.380 19,249,185 96,461,301 5.0112 4.188 4.211 4.227 3.499 4.259 24,315,766 3.9670 15.75%
2013-05-30 0 4.570 4.550 4.580 4.510 4.700 3,086,475 14,166,307 4.5898 3.618 3.602 3.626 3.570 3.721 3,898,867 3.6334 -3.18%
2013-05-29 0 4.720 4.630 4.720 4.400 4.730 7,648,947 35,022,995 4.5788 3.737 3.665 3.737 3.483 3.744 9,662,228 3.6247 6.55%
2013-05-28 0 4.430 4.420 4.430 4.380 4.620 3,764,467 16,899,766 4.4893 3.507 3.499 3.507 3.467 3.657 4,755,313 3.5539 -1.56%
2013-05-27 0 4.500 4.480 4.500 4.400 4.620 4,997,133 22,489,028 4.5004 3.562 3.547 3.562 3.483 3.657 6,312,429 3.5627 -0.44%
2013-05-24 0 4.520 4.520 4.560 4.420 4.580 2,860,878 12,856,256 4.4938 3.578 3.578 3.610 3.499 3.626 3,613,890 3.5575 0.67%
2013-05-23 0 4.490 4.480 4.490 4.420 4.710 8,046,447 36,250,837 4.5052 3.554 3.547 3.554 3.499 3.729 10,164,354 3.5665 -4.87%
2013-05-22 0 4.720 4.710 4.740 4.250 4.850 9,566,190 44,805,956 4.6838 3.737 3.729 3.752 3.364 3.839 12,084,108 3.7078 2.16%
2013-05-21 0 4.620 4.610 4.620 4.400 4.690 10,588,090 48,107,093 4.5435 3.657 3.649 3.657 3.483 3.713 13,374,983 3.5968 5.00%
2013-05-20 0 4.400 4.390 4.410 4.200 4.490 12,044,488 52,871,946 4.3897 3.483 3.475 3.491 3.325 3.554 15,214,720 3.4751 4.76%
2013-05-16 0 4.200 4.180 4.190 3.960 4.250 7,730,495 32,107,095 4.1533 3.325 3.309 3.317 3.135 3.364 9,765,240 3.2879 2.94%
2013-05-15 0 4.080 4.070 4.090 3.970 4.120 5,272,176 21,383,277 4.0559 3.230 3.222 3.238 3.143 3.262 6,659,866 3.2108 3.82%
2013-05-14 0 3.930 3.920 3.930 3.920 4.060 2,043,070 8,092,131 3.9608 3.111 3.103 3.111 3.103 3.214 2,580,827 3.1355 -2.00%
2013-05-13 0 4.010 4.000 4.010 4.000 4.120 3,153,626 12,778,603 4.0520 3.174 3.167 3.174 3.167 3.262 3,983,692 3.2077 -2.91%
2013-05-10 0 4.130 4.110 4.130 4.000 4.150 4,943,930 20,202,027 4.0862 3.269 3.254 3.269 3.167 3.285 6,245,223 3.2348 2.99%
2013-05-09 0 4.010 4.000 4.010 3.980 4.130 2,772,588 11,140,929 4.0182 3.174 3.167 3.174 3.151 3.269 3,502,361 3.1810 -1.72%
2013-05-08 0 4.080 4.060 4.080 3.890 4.090 9,434,981 37,678,734 3.9935 3.230 3.214 3.230 3.079 3.238 11,918,364 3.1614 4.62%
2013-05-07 0 3.900 3.910 3.920 3.890 3.990 7,383,103 28,885,932 3.9124 3.087 3.095 3.103 3.079 3.159 9,326,411 3.0972 -1.52%
2013-05-06 0 3.960 3.960 3.980 3.930 4.060 6,195,660 24,700,061 3.9867 3.135 3.135 3.151 3.111 3.214 7,826,421 3.1560 0.00%
2013-05-03 0 3.960 3.960 3.970 3.930 4.020 7,978,878 31,637,808 3.9652 3.135 3.135 3.143 3.111 3.182 10,079,000 3.1390 -0.50%
2013-05-02 0 3.980 3.970 3.990 3.950 4.240 10,432,100 42,151,279 4.0405 3.151 3.143 3.159 3.127 3.357 13,177,935 3.1986 -7.01%
2013-04-30 0 4.280 4.220 4.280 4.050 4.350 7,616,549 32,160,145 4.2224 3.388 3.341 3.388 3.206 3.444 9,621,302 3.3426 6.47%
2013-04-29 0 4.020 4.000 4.030 3.870 4.030 2,639,200 10,493,668 3.9761 3.182 3.167 3.190 3.064 3.190 3,333,864 3.1476 2.81%
2013-04-26 0 3.910 3.910 3.920 3.870 3.980 3,436,900 13,431,884 3.9081 3.095 3.095 3.103 3.064 3.151 4,341,527 3.0938 0.00%
2013-04-25 0 3.910 3.900 3.920 3.890 4.040 3,089,156 12,208,186 3.9519 3.095 3.087 3.103 3.079 3.198 3,902,253 3.1285 -2.49%
2013-04-24 0 4.010 4.000 4.010 3.980 4.100 4,234,000 17,059,795 4.0292 3.174 3.167 3.174 3.151 3.246 5,348,432 3.1897 0.00%
2013-04-23 0 4.010 4.010 4.020 4.000 4.200 4,000,401 16,079,611 4.0195 3.174 3.174 3.182 3.167 3.325 5,053,347 3.1820 -2.67%
2013-04-22 0 4.120 4.120 4.150 4.110 4.250 3,338,210 13,992,243 4.1915 3.262 3.262 3.285 3.254 3.364 4,216,861 3.3182 -2.60%
2013-04-19 0 4.230 4.210 4.230 4.020 4.250 4,033,930 16,637,607 4.1244 3.349 3.333 3.349 3.182 3.364 5,095,701 3.2650 6.28%
2013-04-18 0 3.980 3.970 3.980 3.960 4.060 2,963,400 11,796,968 3.9809 3.151 3.143 3.151 3.135 3.214 3,743,397 3.1514 0.25%
2013-04-17 0 3.970 3.970 3.980 3.950 4.060 6,028,500 23,985,490 3.9787 3.143 3.143 3.151 3.127 3.214 7,615,262 3.1497 -1.49%
2013-04-16 0 4.030 4.030 4.040 4.020 4.120 2,340,000 9,474,215 4.0488 3.190 3.190 3.198 3.182 3.262 2,955,912 3.2052 -1.95%
2013-04-15 0 4.110 4.100 4.110 4.100 4.300 2,247,500 9,291,180 4.1340 3.254 3.246 3.254 3.246 3.404 2,839,065 3.2726 -1.67%
2013-04-12 0 4.180 4.170 4.180 4.140 4.310 4,026,500 16,758,067 4.1619 3.309 3.301 3.309 3.277 3.412 5,086,316 3.2947 0.72%
2013-04-11 0 4.150 4.130 4.150 4.120 4.290 4,194,837 17,549,603 4.1836 3.285 3.269 3.285 3.262 3.396 5,298,961 3.3119 -0.72%
2013-04-10 0 4.180 4.170 4.180 4.140 4.400 3,816,657 16,137,132 4.2281 3.309 3.301 3.309 3.277 3.483 4,821,240 3.3471 -4.57%
2013-04-09 0 4.380 4.390 4.400 4.290 4.510 4,281,350 18,626,519 4.3506 3.467 3.475 3.483 3.396 3.570 5,408,245 3.4441 -1.57%
2013-04-08 0 4.450 4.450 4.460 4.130 4.460 4,473,000 18,980,585 4.2434 3.523 3.523 3.531 3.269 3.531 5,650,339 3.3592 3.97%
2013-04-05 0 4.280 4.270 4.280 4.260 4.500 4,149,746 17,834,315 4.2977 3.388 3.380 3.388 3.372 3.562 5,242,001 3.4022 -4.04%
2013-04-03 0 4.460 4.440 4.470 4.400 4.590 3,045,500 13,672,355 4.4894 3.531 3.515 3.539 3.483 3.634 3,847,107 3.5539 -0.45%
2013-04-02 0 4.480 4.470 4.480 4.410 4.680 2,944,000 13,347,102 4.5337 3.547 3.539 3.547 3.491 3.705 3,718,891 3.5890 -1.97%
2013-03-28 0 4.570 4.560 4.570 4.500 4.720 2,566,000 11,749,512 4.5789 3.618 3.610 3.618 3.562 3.737 3,241,397 3.6248 -2.35%
2013-03-27 0 4.680 4.660 4.680 4.460 4.740 4,218,788 19,692,297 4.6678 3.705 3.689 3.705 3.531 3.752 5,329,216 3.6952 4.93%
2013-03-26 0 4.460 4.520 4.530 4.400 4.570 2,527,566 11,269,525 4.4586 3.531 3.578 3.586 3.483 3.618 3,192,847 3.5296 -4.09%
2013-03-25 0 4.650 4.580 4.650 4.400 4.750 2,518,340 11,392,006 4.5236 3.681 3.626 3.681 3.483 3.760 3,181,193 3.5810 2.20%
2013-03-22 0 4.550 4.540 4.550 4.350 4.600 6,055,000 27,356,625 4.5180 3.602 3.594 3.602 3.444 3.642 7,648,737 3.5766 5.32%
2013-03-21 0 4.320 4.300 4.320 4.260 4.450 2,874,500 12,468,302 4.3376 3.420 3.404 3.420 3.372 3.523 3,631,098 3.4338 -0.69%
2013-03-20 0 4.350 4.310 4.350 4.300 4.480 5,416,475 23,611,971 4.3593 3.444 3.412 3.444 3.404 3.547 6,842,146 3.4510 -1.36%
2013-03-19 0 4.410 4.370 4.420 4.350 4.520 3,490,441 15,463,579 4.4303 3.491 3.459 3.499 3.444 3.578 4,409,161 3.5071 -0.68%
2013-03-18 0 4.440 4.440 4.450 4.280 4.600 3,386,097 15,108,491 4.4619 3.515 3.515 3.523 3.388 3.642 4,277,352 3.5322 -1.99%
2013-03-15 0 4.530 4.520 4.530 4.250 4.550 10,116,616 45,090,819 4.4571 3.586 3.578 3.586 3.364 3.602 12,779,412 3.5284 6.50%
2013-03-14 0 4.630 4.630 4.670 4.530 4.800 6,203,002 28,952,864 4.6676 3.367 3.367 3.396 3.294 3.491 8,529,609 3.3944 -3.54%
2013-03-13 0 4.800 4.770 4.820 4.750 4.930 6,355,598 30,552,733 4.8072 3.491 3.469 3.505 3.454 3.585 8,739,440 3.4960 -1.84%
2013-03-12 0 4.890 4.850 4.870 4.840 5.000 10,735,627 52,787,153 4.9170 3.556 3.527 3.542 3.520 3.636 14,762,319 3.5758 -1.81%
2013-03-11 0 4.980 4.960 4.980 4.900 5.090 2,812,500 13,929,337 4.9527 3.622 3.607 3.622 3.563 3.702 3,867,406 3.6017 0.00%
2013-03-08 0 4.980 4.980 4.990 4.760 5.000 4,209,510 20,468,140 4.8624 3.622 3.622 3.629 3.462 3.636 5,788,403 3.5361 3.75%
2013-03-07 0 4.800 4.780 4.800 4.710 4.880 2,913,751 13,957,243 4.7901 3.491 3.476 3.491 3.425 3.549 4,006,633 3.4835 -0.62%
2013-03-06 0 4.830 4.820 4.830 4.710 4.880 9,022,025 42,875,259 4.7523 3.513 3.505 3.513 3.425 3.549 12,405,984 3.4560 1.90%
2013-03-05 0 4.740 4.730 4.750 4.650 4.850 16,932,000 80,200,755 4.7366 3.447 3.440 3.454 3.382 3.527 23,282,812 3.4446 -0.63%
2013-03-04 0 4.770 4.740 4.770 4.700 4.860 6,372,302 30,276,687 4.7513 3.469 3.447 3.469 3.418 3.534 8,762,409 3.4553 -0.63%
2013-03-01 0 4.800 4.790 4.810 4.760 4.870 9,014,000 43,276,115 4.8010 3.491 3.483 3.498 3.462 3.542 12,394,949 3.4914 0.21%
2013-02-28 0 4.790 4.740 4.790 4.700 4.830 7,254,744 34,715,316 4.7852 3.483 3.447 3.483 3.418 3.513 9,975,835 3.4799 1.91%
2013-02-27 0 4.700 4.680 4.700 4.600 4.750 4,430,000 20,752,700 4.6846 3.418 3.403 3.418 3.345 3.454 6,091,593 3.4068 2.17%
2013-02-26 0 4.600 4.570 4.600 4.400 4.700 9,110,365 41,538,472 4.5595 3.345 3.323 3.345 3.200 3.418 12,527,458 3.3158 0.22%
2013-02-25 0 4.590 4.590 4.610 4.550 4.660 6,063,300 27,876,337 4.5976 3.338 3.338 3.353 3.309 3.389 8,337,507 3.3435 0.44%
2013-02-22 0 4.570 4.520 4.570 4.480 4.660 8,879,000 40,364,905 4.5461 3.323 3.287 3.323 3.258 3.389 12,209,313 3.3061 0.66%
2013-02-21 0 4.540 4.510 4.520 4.380 4.750 10,803,000 48,600,817 4.4988 3.302 3.280 3.287 3.185 3.454 14,854,962 3.2717 -3.81%
2013-02-20 0 4.720 4.690 4.710 4.670 4.800 3,178,550 14,973,025 4.7106 3.433 3.411 3.425 3.396 3.491 4,370,753 3.4257 -0.21%
2013-02-19 0 4.730 4.710 4.730 4.660 4.920 3,991,025 18,949,452 4.7480 3.440 3.425 3.440 3.389 3.578 5,487,969 3.4529 -3.07%
2013-02-18 0 4.880 4.870 4.880 4.720 4.920 5,239,859 25,393,781 4.8463 3.549 3.542 3.549 3.433 3.578 7,205,212 3.5244 1.88%
2013-02-15 0 4.790 4.790 4.840 4.710 4.880 6,950,100 33,273,751 4.7875 3.483 3.483 3.520 3.425 3.549 9,556,926 3.4816 -0.42%
2013-02-14 0 4.810 4.800 4.810 4.720 4.860 5,927,000 28,323,795 4.7788 3.498 3.491 3.498 3.433 3.534 8,150,084 3.4753 2.78%
2013-02-08 0 4.680 4.670 4.680 4.540 4.750 6,259,500 29,272,010 4.6764 3.403 3.396 3.403 3.302 3.454 8,607,298 3.4008 1.52%
2013-02-07 0 4.610 4.600 4.610 4.600 4.850 4,748,550 22,117,465 4.6577 3.353 3.345 3.353 3.345 3.527 6,529,624 3.3872 -3.76%
2013-02-06 0 4.790 4.790 4.800 4.760 4.870 3,890,500 18,710,570 4.8093 3.483 3.483 3.491 3.462 3.542 5,349,739 3.4975 0.21%
2013-02-05 0 4.780 4.770 4.780 4.750 5.030 10,940,919 52,837,836 4.8294 3.476 3.469 3.476 3.454 3.658 15,044,612 3.5121 -6.46%
2013-02-04 0 5.110 5.100 5.110 5.080 5.430 5,053,500 26,159,612 5.1765 3.716 3.709 3.716 3.694 3.949 6,948,954 3.7645 -3.77%
2013-02-01 0 5.310 5.310 5.340 5.170 5.370 4,585,518 24,111,848 5.2583 3.862 3.862 3.883 3.760 3.905 6,305,443 3.8240 2.12%
2013-01-31 0 5.200 5.210 5.220 5.130 5.350 3,444,750 17,952,836 5.2117 3.782 3.789 3.796 3.731 3.891 4,736,798 3.7901 -2.26%
2013-01-30 0 5.320 5.300 5.340 5.080 5.400 7,728,922 40,603,575 5.2535 3.869 3.854 3.883 3.694 3.927 10,627,867 3.8205 0.19%
2013-01-29 0 5.310 5.300 5.310 5.100 5.380 7,773,500 40,953,805 5.2684 3.862 3.854 3.862 3.709 3.913 10,689,165 3.8313 3.11%
2013-01-28 0 5.150 5.140 5.150 5.070 5.350 13,810,286 72,077,409 5.2191 3.745 3.738 3.745 3.687 3.891 18,990,214 3.7955 -2.83%
2013-01-25 0 5.300 5.270 5.300 5.200 5.900 32,607,912 174,121,373 5.3399 3.854 3.833 3.854 3.782 4.291 44,838,407 3.8833 -14.65%
2013-01-24 1 - - - - - 0 0 - 4.516 - - - - 0 - 0.00%
2013-01-23 0 6.210 6.200 6.220 6.150 6.670 6,394,900 40,245,888 6.2934 4.516 4.509 4.523 4.472 4.851 8,793,483 4.5768 -5.34%
2013-01-22 0 6.560 6.530 6.560 6.510 6.950 7,092,000 47,267,645 6.6649 4.771 4.749 4.771 4.734 5.054 9,752,050 4.8469 -5.61%
2013-01-21 0 6.950 6.950 7.000 6.660 7.070 7,045,690 48,569,083 6.8934 5.054 5.054 5.091 4.843 5.142 9,688,370 5.0131 1.61%
2013-01-18 0 6.840 6.830 6.860 6.300 6.880 10,263,266 68,097,577 6.6351 4.974 4.967 4.989 4.582 5.003 14,112,786 4.8252 8.74%
2013-01-17 0 6.290 6.270 6.300 6.220 6.400 4,256,500 26,827,190 6.3026 4.574 4.560 4.582 4.523 4.654 5,853,017 4.5835 -0.79%
2013-01-16 0 6.340 6.330 6.340 6.120 6.360 4,134,272 25,857,900 6.2545 4.611 4.603 4.611 4.451 4.625 5,684,944 4.5485 -0.47%
2013-01-15 0 6.370 6.350 6.360 6.020 6.380 5,896,700 36,649,065 6.2152 4.632 4.618 4.625 4.378 4.640 8,108,420 4.5199 4.94%
2013-01-14 0 6.070 6.050 6.060 5.990 6.150 4,292,000 25,931,157 6.0417 4.414 4.400 4.407 4.356 4.472 5,901,833 4.3937 0.50%
2013-01-11 0 6.040 6.040 6.050 6.010 6.490 7,957,082 49,139,519 6.1756 4.392 4.392 4.400 4.371 4.720 10,941,605 4.4911 -3.97%
2013-01-10 0 6.290 6.250 6.290 5.800 6.300 12,542,500 76,706,387 6.1157 4.574 4.545 4.574 4.218 4.582 17,246,910 4.4475 8.45%
2013-01-09 0 5.800 5.790 5.800 5.690 5.800 3,311,948 19,076,492 5.7599 4.218 4.211 4.218 4.138 4.218 4,554,185 4.1888 1.22%
2013-01-08 0 5.730 5.720 5.730 5.700 5.850 3,880,700 22,475,111 5.7915 4.167 4.160 4.167 4.145 4.254 5,336,263 4.2118 -0.69%
2013-01-07 0 5.770 5.760 5.840 5.660 6.010 8,073,500 46,965,930 5.8173 4.196 4.189 4.247 4.116 4.371 11,101,688 4.2305 -1.03%
2013-01-04 0 5.830 5.820 5.830 5.520 5.840 3,653,500 20,754,677 5.6808 4.240 4.232 4.240 4.014 4.247 5,023,846 4.1312 2.10%
2013-01-03 0 5.710 5.700 5.710 5.500 5.770 6,220,500 35,380,360 5.6877 4.152 4.145 4.152 4.000 4.196 8,553,670 4.1363 1.24%
2013-01-02 0 5.640 5.630 5.640 5.120 5.660 14,154,000 77,395,530 5.4681 4.102 4.094 4.102 3.723 4.116 19,462,847 3.9766 11.90%
2012-12-31 0 5.040 5.040 5.050 4.990 5.280 4,750,500 24,142,125 5.0820 3.665 3.665 3.673 3.629 3.840 6,532,306 3.6958 -4.00%
2012-12-28 0 5.250 5.240 5.250 5.120 5.350 4,014,800 21,207,306 5.2823 3.818 3.811 3.818 3.723 3.891 5,520,661 3.8414 0.96%
2012-12-27 0 5.200 5.160 5.200 5.040 5.240 4,872,648 25,017,466 5.1343 3.782 3.753 3.782 3.665 3.811 6,700,269 3.7338 0.97%
2012-12-24 0 5.150 5.120 5.150 5.100 5.300 944,100 4,898,882 5.1889 3.745 3.723 3.745 3.709 3.854 1,298,211 3.7736 -0.77%
2012-12-21 0 5.190 5.190 5.220 5.170 5.380 4,951,095 25,963,842 5.2441 3.774 3.774 3.796 3.760 3.913 6,808,139 3.8136 -3.17%
2012-12-20 0 5.360 5.350 5.380 5.080 5.460 11,251,800 59,992,858 5.3318 3.898 3.891 3.913 3.694 3.971 15,472,097 3.8775 2.68%
2012-12-19 0 5.220 5.220 5.230 4.750 5.240 10,004,866 50,634,163 5.0610 3.796 3.796 3.803 3.454 3.811 13,757,466 3.6805 8.07%
2012-12-18 0 4.830 4.820 4.840 4.600 4.880 6,841,900 32,737,448 4.7848 3.513 3.505 3.520 3.345 3.549 9,408,143 3.4797 2.77%
2012-12-17 0 4.700 4.700 4.720 4.620 4.870 7,611,744 35,969,637 4.7255 3.418 3.418 3.433 3.360 3.542 10,466,738 3.4366 -3.89%
2012-12-14 0 4.890 4.870 4.890 4.680 4.980 4,489,562 21,817,098 4.8595 3.556 3.542 3.556 3.403 3.622 6,173,496 3.5340 3.38%
2012-12-13 0 4.730 4.700 4.750 4.700 4.920 5,434,732 26,165,404 4.8145 3.440 3.418 3.454 3.418 3.578 7,473,178 3.5012 -3.27%
2012-12-12 0 4.890 4.890 4.900 4.570 4.890 11,179,858 53,198,722 4.7584 3.556 3.556 3.563 3.323 3.556 15,373,171 3.4605 7.00%
2012-12-11 0 4.570 4.560 4.570 4.400 4.580 4,077,200 18,430,500 4.5204 3.323 3.316 3.323 3.200 3.331 5,606,466 3.2874 0.22%
2012-12-10 0 4.560 4.550 4.560 4.260 4.580 7,520,881 33,630,103 4.4716 3.316 3.309 3.316 3.098 3.331 10,341,794 3.2519 7.55%
2012-12-07 0 4.240 4.240 4.250 4.150 4.250 2,550,100 10,780,777 4.2276 3.083 3.083 3.091 3.018 3.091 3,506,585 3.0744 1.19%
2012-12-06 0 4.190 4.190 4.200 4.150 4.240 1,674,994 7,040,585 4.2033 3.047 3.047 3.054 3.018 3.083 2,303,247 3.0568 0.48%
2012-12-05 0 4.170 4.170 4.180 4.020 4.210 2,169,200 9,033,244 4.1643 3.033 3.033 3.040 2.923 3.062 2,982,818 3.0284 4.25%
2012-12-04 0 4.000 4.000 4.010 3.970 4.090 644,500 2,577,590 3.9994 2.909 2.909 2.916 2.887 2.974 886,237 2.9085 0.50%
2012-12-03 0 3.980 3.980 3.990 3.970 4.150 2,127,894 8,556,766 4.0212 2.894 2.894 2.902 2.887 3.018 2,926,019 2.9244 -2.93%
2012-11-30 0 4.100 4.080 4.100 4.010 4.150 3,227,700 13,201,277 4.0900 2.982 2.967 2.982 2.916 3.018 4,438,338 2.9744 2.76%
2012-11-29 0 3.990 3.990 4.000 3.940 4.040 1,986,830 7,956,813 4.0048 2.902 2.902 2.909 2.865 2.938 2,732,045 2.9124 1.27%
2012-11-28 0 3.940 3.930 3.940 3.940 3.990 1,379,000 5,461,175 3.9602 2.865 2.858 2.865 2.865 2.902 1,896,232 2.8800 -1.25%
2012-11-27 0 3.990 3.990 4.000 3.990 4.050 1,400,800 5,635,630 4.0232 2.902 2.902 2.909 2.902 2.945 1,926,209 2.9258 -1.24%
2012-11-26 0 4.040 4.030 4.040 4.010 4.080 1,601,800 6,464,984 4.0361 2.938 2.931 2.938 2.916 2.967 2,202,599 2.9352 0.00%
2012-11-23 0 4.040 4.030 4.040 4.000 4.050 2,315,000 9,314,660 4.0236 2.938 2.931 2.938 2.909 2.945 3,183,304 2.9261 1.76%
2012-11-22 0 3.970 3.960 3.970 3.900 4.000 1,990,000 7,883,425 3.9615 2.887 2.880 2.887 2.836 2.909 2,736,404 2.8809 1.79%
2012-11-21 0 3.900 3.890 3.910 3.870 4.160 8,028,735 31,508,492 3.9245 2.836 2.829 2.843 2.814 3.025 11,040,133 2.8540 -3.70%
2012-11-20 0 4.050 4.030 4.060 4.030 4.300 3,409,500 14,029,430 4.1148 2.945 2.931 2.953 2.931 3.127 4,688,327 2.9924 -2.17%
2012-11-19 0 4.140 4.130 4.140 4.140 4.300 1,406,000 5,910,905 4.2041 3.011 3.003 3.011 3.011 3.127 1,933,359 3.0573 -2.82%
2012-11-16 0 4.260 4.260 4.270 4.220 4.320 1,805,600 7,673,182 4.2497 3.098 3.098 3.105 3.069 3.142 2,482,840 3.0905 0.47%
2012-11-15 0 4.240 4.240 4.250 4.190 4.340 2,842,666 12,105,723 4.2586 3.083 3.083 3.091 3.047 3.156 3,908,886 3.0970 -2.75%
2012-11-14 0 4.360 4.350 4.360 4.250 4.400 3,041,000 13,225,395 4.3490 3.171 3.163 3.171 3.091 3.200 4,181,611 3.1628 1.40%
2012-11-13 0 4.300 4.280 4.300 4.130 4.310 3,515,047 14,851,675 4.2252 3.127 3.113 3.127 3.003 3.134 4,833,462 3.0727 2.38%
2012-11-12 0 4.200 4.200 4.210 4.190 4.420 1,754,490 7,464,263 4.2544 3.054 3.054 3.062 3.047 3.214 2,412,560 3.0939 -1.41%
2012-11-09 0 4.260 4.250 4.260 4.250 4.320 2,167,760 9,276,774 4.2794 3.098 3.091 3.098 3.091 3.142 2,980,838 3.1121 -1.62%
2012-11-08 0 4.330 4.340 4.350 4.290 4.470 4,957,300 21,707,426 4.3789 3.149 3.156 3.163 3.120 3.251 6,816,672 3.1845 -3.99%
2012-11-07 0 4.510 4.500 4.510 4.370 4.520 3,788,800 16,818,984 4.4391 3.280 3.273 3.280 3.178 3.287 5,209,894 3.2283 2.73%
2012-11-06 0 4.390 4.390 4.440 4.360 4.580 6,921,500 30,635,180 4.4261 3.193 3.193 3.229 3.171 3.331 9,517,599 3.2188 -3.09%
2012-11-05 0 4.530 4.530 4.540 4.350 4.540 6,163,800 27,554,253 4.4703 3.294 3.294 3.302 3.163 3.302 8,475,703 3.2510 2.95%
2012-11-02 0 4.400 4.390 4.400 4.280 4.480 11,023,698 48,318,725 4.3832 3.200 3.193 3.200 3.113 3.258 15,158,439 3.1876 2.80%
2012-11-01 0 4.280 4.280 4.290 4.070 4.290 5,660,073 23,858,582 4.2152 3.113 3.113 3.120 2.960 3.120 7,783,039 3.0655 4.14%
2012-10-31 0 4.110 4.110 4.120 4.030 4.120 4,330,585 17,641,146 4.0736 2.989 2.989 2.996 2.931 2.996 5,954,890 2.9625 1.73%
2012-10-30 0 4.040 4.040 4.080 4.020 4.160 2,451,000 9,997,205 4.0788 2.938 2.938 2.967 2.923 3.025 3,370,315 2.9663 -0.74%
2012-10-29 0 4.070 4.050 4.070 3.990 4.180 4,231,900 17,225,122 4.0703 2.960 2.945 2.960 2.902 3.040 5,819,191 2.9601 0.25%
2012-10-26 0 4.060 4.050 4.060 4.050 4.250 4,269,400 17,587,047 4.1193 2.953 2.945 2.953 2.945 3.091 5,870,756 2.9957 -2.64%
2012-10-25 0 4.170 4.160 4.170 4.110 4.370 6,388,500 26,907,104 4.2118 3.033 3.025 3.033 2.989 3.178 8,784,683 3.0630 -3.47%
2012-10-24 0 4.320 4.320 4.340 4.290 4.460 6,882,100 30,011,641 4.3608 3.142 3.142 3.156 3.120 3.243 9,463,421 3.1713 -3.14%
2012-10-22 0 4.460 4.460 4.470 4.450 4.570 9,730,812 43,780,313 4.4991 3.243 3.243 3.251 3.236 3.323 13,380,621 3.2719 -0.89%
2012-10-19 0 4.500 4.500 4.510 4.400 4.530 9,173,830 41,196,390 4.4906 3.273 3.273 3.280 3.200 3.294 12,614,727 3.2657 2.51%
2012-10-18 0 4.390 4.380 4.440 4.350 4.570 24,660,390 109,583,648 4.4437 3.193 3.185 3.229 3.163 3.323 33,909,948 3.2316 -4.57%
2012-10-17 0 4.600 4.590 4.600 4.530 4.910 19,661,400 91,490,342 4.6533 3.345 3.338 3.345 3.294 3.571 27,035,949 3.3840 -4.76%
2012-10-16 1 - - - - - 0 0 - 3.513 - - - - 0 - 0.00%
2012-10-15 1 - - - - - 0 0 - 3.513 - - - - 0 - 0.00%
2012-10-12 0 4.830 4.800 4.810 4.590 5.030 24,006,336 116,397,501 4.8486 3.513 3.491 3.498 3.338 3.658 33,010,573 3.5261 3.43%
2012-10-11 0 4.670 4.660 4.670 4.400 4.700 8,012,357 36,949,690 4.6116 3.396 3.389 3.396 3.200 3.418 11,017,612 3.3537 6.14%
2012-10-10 0 4.400 4.390 4.400 4.320 4.550 5,621,375 24,743,132 4.4016 3.200 3.193 3.200 3.142 3.309 7,729,826 3.2010 1.15%
2012-10-09 0 4.350 4.340 4.350 4.330 4.550 9,397,500 41,474,605 4.4134 3.163 3.156 3.163 3.149 3.309 12,922,291 3.2095 -1.81%
2012-10-08 0 4.430 4.420 4.430 4.410 4.660 12,473,230 56,050,398 4.4937 3.222 3.214 3.222 3.207 3.389 17,151,658 3.2679 -4.53%
2012-10-05 0 4.640 4.640 4.650 4.550 4.730 8,591,020 39,770,188 4.6293 3.374 3.374 3.382 3.309 3.440 11,813,318 3.3666 -0.43%
2012-10-04 0 4.660 4.620 4.660 4.300 4.680 23,909,500 108,943,514 4.5565 3.389 3.360 3.389 3.127 3.403 32,877,416 3.3136 8.88%
2012-10-03 0 4.280 4.300 4.310 4.060 4.330 17,602,290 74,188,971 4.2147 3.113 3.127 3.134 2.953 3.149 24,204,513 3.0651 3.63%
2012-09-28 0 4.130 4.120 4.140 3.950 4.160 16,544,000 67,963,610 4.1081 3.003 2.996 3.011 2.873 3.025 22,749,282 2.9875 6.72%
2012-09-27 0 3.870 3.860 3.870 3.860 3.920 1,522,500 5,913,430 3.8840 2.814 2.807 2.814 2.807 2.851 2,093,556 2.8246 1.04%
2012-09-26 0 3.830 3.820 3.830 3.810 3.900 1,820,336 6,992,215 3.8412 2.785 2.778 2.785 2.771 2.836 2,503,103 2.7934 -3.28%
2012-09-25 0 3.960 3.930 3.960 3.890 4.010 1,454,500 5,761,750 3.9613 2.880 2.858 2.880 2.829 2.916 2,000,050 2.8808 -1.25%
2012-09-24 0 4.010 4.010 4.030 3.990 4.100 1,532,500 6,166,990 4.0241 2.916 2.916 2.931 2.902 2.982 2,107,306 2.9265 -1.23%
2012-09-21 0 4.060 4.040 4.100 4.040 4.100 2,014,000 8,180,155 4.0616 2.953 2.938 2.982 2.938 2.982 2,769,406 2.9538 -0.49%
2012-09-20 0 4.080 4.040 4.090 4.040 4.170 2,147,500 8,745,740 4.0725 2.967 2.938 2.974 2.938 3.033 2,952,979 2.9617 -2.39%
2012-09-19 0 4.180 4.170 4.180 4.110 4.190 5,179,000 21,523,774 4.1560 3.040 3.033 3.040 2.989 3.047 7,121,526 3.0224 0.72%
2012-09-18 0 4.150 4.150 4.160 4.050 4.220 2,257,311 9,369,321 4.1507 3.018 3.018 3.025 2.945 3.069 3,103,978 3.0185 -1.19%
2012-09-17 0 4.200 4.190 4.200 4.130 4.250 4,366,000 18,362,881 4.2059 3.054 3.047 3.054 3.003 3.091 6,003,588 3.0587 2.44%
2012-09-14 0 4.100 4.100 4.110 4.030 4.140 4,963,500 20,363,075 4.1026 2.982 2.982 2.989 2.931 3.011 6,825,197 2.9835 3.27%
2012-09-13 0 3.970 3.950 3.960 3.950 4.060 2,520,550 10,100,885 4.0074 2.887 2.873 2.880 2.873 2.953 3,465,952 2.9143 -1.00%
2012-09-12 0 4.010 3.990 4.010 3.990 4.100 8,651,684 34,702,022 4.0110 2.916 2.902 2.916 2.902 2.982 11,896,736 2.9169 -0.50%
2012-09-11 0 4.030 4.000 4.020 3.900 4.040 13,236,500 52,836,695 3.9917 2.931 2.909 2.923 2.836 2.938 18,201,213 2.9029 2.28%
2012-09-10 0 3.940 3.940 3.950 3.800 4.010 6,088,844 23,688,990 3.8906 2.865 2.865 2.873 2.763 2.916 8,372,632 2.8293 1.55%
2012-09-07 0 3.880 3.860 3.890 3.790 3.940 5,037,500 19,485,100 3.8680 2.822 2.807 2.829 2.756 2.865 6,926,953 2.8129 3.47%
2012-09-06 0 3.750 3.740 3.750 3.700 3.780 2,392,500 8,960,535 3.7453 2.727 2.720 2.727 2.691 2.749 3,289,873 2.7237 1.90%
2012-09-05 0 3.680 3.670 3.680 3.670 3.740 2,621,550 9,693,814 3.6977 2.676 2.669 2.676 2.669 2.720 3,604,834 2.6891 -1.34%
2012-09-04 0 3.730 3.720 3.730 3.690 3.760 1,504,240 5,606,095 3.7269 2.713 2.705 2.713 2.683 2.734 2,068,447 2.7103 0.27%
2012-09-03 0 3.720 3.710 3.720 3.700 3.780 3,435,000 12,805,575 3.7280 2.705 2.698 2.705 2.691 2.749 4,723,391 2.7111 0.00%
2012-08-31 0 3.720 3.710 3.720 3.710 3.880 4,832,848 18,219,547 3.7699 2.705 2.698 2.705 2.698 2.822 6,645,541 2.7416 -2.62%
2012-08-30 0 3.820 3.820 3.830 3.760 3.950 3,083,494 11,803,851 3.8281 2.778 2.778 2.785 2.734 2.873 4,240,043 2.7839 -1.80%
2012-08-29 0 3.890 3.880 3.890 3.860 3.960 4,662,300 18,154,425 3.8939 2.829 2.822 2.829 2.807 2.880 6,411,024 2.8318 -1.27%
2012-08-28 0 3.940 3.940 3.950 3.920 4.090 4,354,500 17,246,310 3.9606 2.865 2.865 2.873 2.851 2.974 5,987,775 2.8803 -1.99%
2012-08-27 0 4.020 4.010 4.020 4.000 4.380 2,885,500 11,844,750 4.1049 2.923 2.916 2.923 2.909 3.185 3,967,786 2.9852 -5.85%
2012-08-24 0 4.270 4.240 4.250 4.190 4.340 2,492,500 10,617,590 4.2598 3.105 3.083 3.091 3.047 3.156 3,427,381 3.0979 0.23%
2012-08-23 0 4.260 4.260 4.270 4.120 4.340 9,644,350 40,739,168 4.2241 3.098 3.098 3.105 2.996 3.156 13,261,729 3.0719 -3.84%
2012-08-22 0 4.430 4.420 4.430 4.420 4.640 3,294,000 14,881,835 4.5179 3.222 3.214 3.222 3.214 3.374 4,529,505 3.2855 -4.53%
2012-08-21 0 4.640 4.640 4.650 4.330 4.690 3,482,000 15,802,540 4.5384 3.374 3.374 3.382 3.149 3.411 4,788,020 3.3004 6.91%
2012-08-20 0 4.340 4.340 4.350 4.300 4.390 1,073,500 4,657,570 4.3387 3.156 3.156 3.163 3.127 3.193 1,476,146 3.1552 -1.36%
2012-08-17 0 4.400 4.390 4.400 4.340 4.430 996,720 4,367,242 4.3816 3.200 3.193 3.200 3.156 3.222 1,370,567 3.1864 2.09%
2012-08-16 0 4.310 4.310 4.320 4.310 4.450 1,546,940 6,770,750 4.3769 3.134 3.134 3.142 3.134 3.236 2,127,162 3.1830 -1.15%
2012-08-15 0 4.360 4.360 4.370 4.350 4.490 1,480,500 6,522,340 4.4055 3.171 3.171 3.178 3.163 3.265 2,035,802 3.2038 -2.90%
2012-08-14 0 4.490 4.480 4.490 4.350 4.550 1,349,500 6,021,674 4.4622 3.265 3.258 3.265 3.163 3.309 1,855,667 3.2450 0.67%
2012-08-13 0 4.460 4.470 4.480 4.460 4.790 2,182,432 9,975,280 4.5707 3.243 3.251 3.258 3.243 3.483 3,001,013 3.3240 -4.50%
2012-08-10 0 4.670 4.660 4.670 4.530 4.710 2,556,432 11,891,110 4.6514 3.396 3.389 3.396 3.294 3.425 3,515,292 3.3827 -0.21%
2012-08-09 0 4.680 4.670 4.680 4.250 4.740 6,954,000 31,886,970 4.5854 3.403 3.396 3.403 3.091 3.447 9,562,289 3.3347 9.35%
2012-08-08 0 4.280 4.270 4.280 4.260 4.520 4,384,132 19,187,924 4.3767 3.113 3.105 3.113 3.098 3.287 6,028,521 3.1829 -1.38%
2012-08-07 0 4.340 4.330 4.340 4.290 4.480 6,273,000 27,333,845 4.3574 3.156 3.149 3.156 3.120 3.258 8,625,861 3.1688 -2.03%
2012-08-06 0 4.430 4.430 4.440 4.000 4.500 12,104,166 52,716,930 4.3553 3.222 3.222 3.229 2.909 3.273 16,644,166 3.1673 12.15%
2012-08-03 0 3.950 3.940 3.950 3.900 4.030 2,263,000 8,928,425 3.9454 2.873 2.865 2.873 2.836 2.931 3,111,800 2.8692 -1.00%
2012-08-02 0 3.990 3.990 4.000 3.980 4.210 3,597,500 14,428,962 4.0108 2.902 2.902 2.909 2.894 3.062 4,946,841 2.9168 -4.09%
2012-08-01 0 4.160 4.140 4.160 4.030 4.250 4,299,966 17,849,935 4.1512 3.025 3.011 3.025 2.931 3.091 5,912,787 3.0189 4.00%
2012-07-31 0 4.000 4.000 4.010 3.990 4.150 4,458,000 17,955,032 4.0276 2.909 2.909 2.916 2.902 3.018 6,130,096 2.9290 -1.72%
2012-07-30 0 4.070 4.070 4.080 3.900 4.140 2,744,000 11,129,170 4.0558 2.960 2.960 2.967 2.836 3.011 3,773,213 2.9495 4.09%
2012-07-27 0 3.910 3.900 3.910 3.880 3.950 2,638,000 10,310,535 3.9085 2.843 2.836 2.843 2.822 2.873 3,627,454 2.8424 0.77%
2012-07-26 0 3.880 3.880 3.890 3.800 3.980 2,231,500 8,757,900 3.9247 2.822 2.822 2.829 2.763 2.894 3,068,485 2.8541 1.57%
2012-07-25 0 3.820 3.820 3.830 3.800 3.850 1,377,500 5,263,195 3.8208 2.778 2.778 2.785 2.763 2.800 1,894,169 2.7786 -0.52%
2012-07-24 0 3.840 3.800 3.840 3.710 3.900 1,871,500 7,166,835 3.8295 2.793 2.763 2.793 2.698 2.836 2,573,458 2.7849 2.40%
2012-07-23 0 3.750 3.740 3.750 3.750 3.910 2,761,000 10,485,867 3.7979 2.727 2.720 2.727 2.727 2.843 3,796,589 2.7619 -4.34%
2012-07-20 0 3.920 3.920 3.930 3.900 4.030 2,889,500 11,444,403 3.9607 2.851 2.851 2.858 2.836 2.931 3,973,286 2.8803 -2.24%
2012-07-19 0 4.010 4.000 4.010 4.000 4.180 3,016,000 12,300,010 4.0783 2.916 2.909 2.916 2.909 3.040 4,147,234 2.9658 -1.72%
2012-07-18 0 4.080 4.060 4.070 4.070 4.230 1,883,000 7,800,820 4.1428 2.967 2.953 2.960 2.960 3.076 2,589,271 3.0127 -1.21%
2012-07-17 0 4.130 4.130 4.140 4.090 4.340 3,343,500 13,875,767 4.1501 3.003 3.003 3.011 2.974 3.156 4,597,572 3.0181 -1.43%
2012-07-16 0 4.190 4.180 4.190 4.150 4.550 4,054,000 17,348,985 4.2795 3.047 3.040 3.047 3.018 3.309 5,574,564 3.1122 -4.99%
2012-07-13 0 4.410 4.410 4.440 4.390 4.530 2,175,783 9,673,832 4.4461 3.207 3.207 3.229 3.193 3.294 2,991,870 3.2334 -0.90%
2012-07-12 0 4.450 4.440 4.460 4.420 4.600 2,807,005 12,563,991 4.4759 3.236 3.229 3.243 3.214 3.345 3,859,849 3.2550 -2.20%
2012-07-11 0 4.550 4.550 4.560 4.370 4.740 6,933,223 31,838,149 4.5921 3.309 3.309 3.316 3.178 3.447 9,533,719 3.3395 3.41%
2012-07-10 0 4.400 4.390 4.400 4.380 4.740 4,317,142 19,277,844 4.4654 3.200 3.193 3.200 3.185 3.447 5,936,405 3.2474 -3.93%
2012-07-09 0 4.580 4.570 4.580 4.540 4.840 4,596,000 21,457,630 4.6688 3.331 3.323 3.331 3.302 3.520 6,319,856 3.3953 -5.95%
2012-07-06 0 4.870 4.870 4.880 4.810 5.160 6,326,500 31,211,565 4.9335 3.542 3.542 3.549 3.498 3.753 8,699,428 3.5878 -3.18%
2012-07-05 0 5.030 5.030 5.040 4.680 5.200 11,495,638 57,530,666 5.0046 3.658 3.658 3.665 3.403 3.782 15,807,393 3.6395 7.25%
2012-07-04 0 4.690 4.690 4.700 4.550 4.760 5,090,737 23,916,611 4.6981 3.411 3.411 3.418 3.309 3.462 7,000,158 3.4166 3.08%
2012-07-03 0 4.550 4.550 4.560 4.360 4.590 3,801,793 17,038,954 4.4818 3.309 3.309 3.316 3.171 3.338 5,227,760 3.2593 4.84%
2012-06-29 0 4.340 4.330 4.340 4.300 4.450 5,172,919 22,413,772 4.3329 3.156 3.149 3.156 3.127 3.236 7,113,165 3.1510 -2.47%
2012-06-28 0 4.450 4.420 4.460 4.380 4.530 1,545,500 6,907,335 4.4693 3.236 3.214 3.243 3.185 3.294 2,125,182 3.2502 1.37%
2012-06-27 0 4.390 4.390 4.400 4.380 4.590 4,649,000 20,831,575 4.4809 3.193 3.193 3.200 3.185 3.338 6,392,735 3.2586 -4.15%
2012-06-26 0 4.580 4.560 4.570 4.520 4.720 1,656,000 7,617,195 4.5998 3.331 3.316 3.323 3.287 3.433 2,277,128 3.3451 -1.51%
2012-06-25 0 4.650 4.650 4.660 4.650 4.810 1,296,000 6,121,865 4.7237 3.382 3.382 3.389 3.382 3.498 1,782,100 3.4352 -2.11%
2012-06-22 0 4.750 4.750 4.760 4.750 4.890 2,618,500 12,553,257 4.7941 3.454 3.454 3.462 3.454 3.556 3,600,640 3.4864 -3.26%
2012-06-21 0 4.910 4.910 4.920 4.890 5.030 2,200,500 10,868,075 4.9389 3.571 3.571 3.578 3.556 3.658 3,025,858 3.5917 -1.60%
2012-06-20 0 4.990 4.990 5.000 4.950 5.070 2,676,000 13,419,325 5.0147 3.629 3.629 3.636 3.600 3.687 3,679,707 3.6468 1.01%
2012-06-19 0 4.940 4.930 4.940 4.900 4.990 2,267,500 11,220,990 4.9486 3.593 3.585 3.593 3.563 3.629 3,117,988 3.5988 0.41%
2012-06-18 0 4.920 4.910 4.920 4.910 5.040 3,487,000 17,266,730 4.9517 3.578 3.571 3.578 3.571 3.665 4,794,895 3.6011 -0.40%
2012-06-15 0 4.940 4.940 4.950 4.910 5.010 3,080,000 15,301,480 4.9680 3.593 3.593 3.600 3.571 3.643 4,235,239 3.6129 0.00%
2012-06-14 0 4.940 4.940 4.950 4.910 5.080 9,557,000 47,502,604 4.9705 3.593 3.593 3.600 3.571 3.694 13,141,616 3.6147 -2.95%
2012-06-13 0 5.090 5.080 5.090 4.950 5.150 11,013,279 55,514,327 5.0407 3.702 3.694 3.702 3.600 3.745 15,144,112 3.6657 -3.05%
2012-06-12 0 5.250 5.230 5.250 5.220 5.450 5,136,500 27,232,875 5.3018 3.818 3.803 3.818 3.796 3.963 7,063,086 3.8557 -8.06%
2012-06-11 0 5.710 5.710 5.720 5.460 5.840 2,282,000 12,994,590 5.6944 4.152 4.152 4.160 3.971 4.247 3,137,927 4.1411 5.55%
2012-06-08 0 5.410 5.390 5.420 5.380 5.660 3,866,000 21,081,641 5.4531 3.934 3.920 3.942 3.913 4.116 5,316,050 3.9657 -3.39%
2012-06-07 0 5.600 5.600 5.610 5.600 5.910 3,741,000 21,500,770 5.7473 4.072 4.072 4.080 4.072 4.298 5,144,165 4.1796 -2.61%
2012-06-06 0 5.750 5.740 5.750 5.730 5.880 2,135,000 12,320,265 5.7706 4.182 4.174 4.182 4.167 4.276 2,935,790 4.1966 0.52%
2012-06-05 0 5.720 5.720 5.730 5.720 5.970 2,616,014 15,251,693 5.8301 4.160 4.160 4.167 4.160 4.342 3,597,222 4.2399 -2.39%
2012-06-04 0 5.860 5.850 5.870 5.860 6.060 3,272,400 19,378,745 5.9219 4.262 4.254 4.269 4.262 4.407 4,499,804 4.3066 -4.09%
2012-06-01 0 6.110 6.120 6.140 6.090 6.300 2,681,659 16,530,930 6.1644 4.443 4.451 4.465 4.429 4.582 3,687,489 4.4830 -3.32%
2012-05-31 0 6.320 6.320 6.890 5.950 7.200 2,774,820 17,011,083 6.1305 4.596 4.596 5.011 4.327 5.236 3,815,593 4.4583 2.43%
2012-05-30 0 6.170 6.160 6.170 6.070 6.350 2,242,133 13,801,551 6.1555 4.487 4.480 4.487 4.414 4.618 3,083,107 4.4765 -2.06%
2012-05-29 0 6.300 6.310 6.340 6.090 6.370 3,299,000 20,363,016 6.1725 4.582 4.589 4.611 4.429 4.632 4,536,381 4.4888 3.45%
2012-05-28 0 6.090 6.080 6.090 5.920 6.110 1,468,618 8,869,141 6.0391 4.429 4.422 4.429 4.305 4.443 2,019,464 4.3918 1.50%
2012-05-25 0 6.000 5.990 6.010 5.990 6.100 2,124,500 12,810,613 6.0299 4.363 4.356 4.371 4.356 4.436 2,921,352 4.3852 0.17%
2012-05-24 0 5.990 5.980 6.000 5.920 6.300 5,733,500 34,524,305 6.0215 4.356 4.349 4.363 4.305 4.582 7,884,007 4.3790 -2.28%
2012-05-23 0 6.130 6.130 6.160 6.100 6.530 2,883,000 17,868,400 6.1978 4.458 4.458 4.480 4.436 4.749 3,964,348 4.5073 -4.67%
2012-05-22 0 6.430 6.430 6.450 6.410 6.660 2,263,900 14,692,211 6.4898 4.676 4.676 4.691 4.662 4.843 3,113,038 4.7196 -1.23%
2012-05-21 0 6.510 6.500 6.600 6.450 6.980 6,854,833 45,116,191 6.5817 4.734 4.727 4.800 4.691 5.076 9,425,927 4.7864 -1.36%
2012-05-18 0 6.600 6.580 6.600 6.460 6.730 1,736,000 11,334,035 6.5288 4.800 4.785 4.800 4.698 4.894 2,387,135 4.7480 -0.15%
2012-05-17 0 6.610 6.610 6.630 6.500 6.680 1,197,948 7,925,822 6.6162 4.807 4.807 4.822 4.727 4.858 1,647,271 4.8115 0.76%
2012-05-16 0 6.560 6.550 6.560 6.510 6.800 1,417,052 9,312,878 6.5720 4.771 4.763 4.771 4.734 4.945 1,948,556 4.7794 -1.20%
2012-05-15 0 6.640 6.620 6.650 6.500 6.660 1,240,000 8,152,045 6.5742 4.829 4.814 4.836 4.727 4.843 1,705,096 4.7810 -0.60%
2012-05-14 0 6.680 6.670 6.680 6.630 6.820 1,131,500 7,589,815 6.7077 4.858 4.851 4.858 4.822 4.960 1,555,900 4.8781 -0.45%
2012-05-11 0 6.710 6.700 6.710 6.510 6.780 1,015,333 6,791,472 6.6889 4.880 4.872 4.880 4.734 4.931 1,396,162 4.8644 1.67%
2012-05-10 0 6.600 6.600 6.610 6.600 6.800 1,930,333 12,885,722 6.6754 4.800 4.800 4.807 4.800 4.945 2,654,358 4.8546 -1.49%
2012-05-09 0 6.700 6.700 6.710 6.600 6.780 3,272,500 21,916,057 6.6970 4.872 4.872 4.880 4.800 4.931 4,499,941 4.8703 -1.47%
2012-05-08 0 6.800 6.800 6.810 6.710 6.840 2,602,733 17,646,802 6.7801 4.945 4.945 4.952 4.880 4.974 3,578,960 4.9307 1.34%
2012-05-07 0 6.710 6.700 6.710 6.680 6.890 6,027,690 40,998,402 6.8017 4.880 4.872 4.880 4.858 5.011 8,288,541 4.9464 -3.73%
2012-05-04 0 6.970 6.960 7.000 6.950 7.370 4,280,000 30,135,960 7.0411 5.069 5.062 5.091 5.054 5.360 5,885,332 5.1205 -3.86%
2012-05-03 0 7.250 7.230 7.260 7.200 7.350 3,768,912 27,381,062 7.2650 5.272 5.258 5.280 5.236 5.345 5,182,546 5.2833 -0.82%
2012-05-02 0 7.310 7.300 7.310 7.160 7.400 4,683,506 34,168,211 7.2954 5.316 5.309 5.316 5.207 5.382 6,440,184 5.3055 2.38%
2012-04-30 0 7.140 7.130 7.140 7.050 7.260 3,833,300 27,303,947 7.1228 5.192 5.185 5.192 5.127 5.280 5,271,085 5.1799 -1.65%
2012-04-27 0 7.260 7.230 7.250 7.200 7.440 2,283,598 16,619,994 7.2780 5.280 5.258 5.272 5.236 5.411 3,140,124 5.2928 -0.68%
2012-04-26 0 7.310 7.320 7.360 7.210 7.440 1,550,913 11,284,146 7.2758 5.316 5.323 5.352 5.243 5.411 2,132,626 5.2912 0.00%
2012-04-25 0 7.310 7.310 7.320 7.290 7.460 1,344,500 9,874,535 7.3444 5.316 5.316 5.323 5.302 5.425 1,848,792 5.3411 0.83%
2012-04-24 0 7.250 7.250 7.260 7.250 7.680 3,668,361 27,190,799 7.4122 5.272 5.272 5.280 5.272 5.585 5,044,281 5.3904 -4.61%
2012-04-23 0 7.600 7.610 7.620 7.600 7.810 1,138,200 8,747,742 7.6856 5.527 5.534 5.542 5.527 5.680 1,565,113 5.5892 -2.31%
2012-04-20 0 7.780 7.760 7.780 7.720 7.950 1,594,086 12,466,050 7.8202 5.658 5.643 5.658 5.614 5.781 2,191,992 5.6871 -1.39%
2012-04-19 0 7.890 7.880 7.890 7.640 8.010 3,320,500 26,131,118 7.8696 5.738 5.731 5.738 5.556 5.825 4,565,945 5.7230 3.14%
2012-04-18 0 7.650 7.650 7.720 7.600 7.780 5,713,000 43,853,214 7.6760 5.563 5.563 5.614 5.527 5.658 7,855,818 5.5823 0.13%
2012-04-17 0 7.640 7.640 7.650 7.610 7.830 2,591,500 19,874,024 7.6689 5.556 5.556 5.563 5.534 5.694 3,563,513 5.5771 -2.30%
2012-04-16 0 7.820 7.810 7.820 7.810 7.910 2,727,100 21,360,305 7.8326 5.687 5.680 5.687 5.680 5.752 3,749,974 5.6961 0.26%
2012-04-13 0 7.800 7.790 7.800 7.660 8.060 2,042,000 15,978,612 7.8250 5.672 5.665 5.672 5.571 5.861 2,807,908 5.6906 -0.76%
2012-04-12 0 7.860 7.860 7.870 7.670 7.920 1,111,001 8,709,726 7.8395 5.716 5.716 5.723 5.578 5.760 1,527,712 5.7012 1.03%
2012-04-11 0 7.780 7.770 7.780 7.620 7.880 3,127,529 24,365,149 7.7905 5.658 5.651 5.658 5.542 5.731 4,300,595 5.6655 -0.38%
2012-04-10 0 7.810 7.800 7.850 7.770 7.980 2,359,800 18,530,096 7.8524 5.680 5.672 5.709 5.651 5.803 3,244,908 5.7105 -1.64%
2012-04-05 0 7.940 7.920 7.930 7.810 8.080 2,372,400 18,895,435 7.9647 5.774 5.760 5.767 5.680 5.876 3,262,234 5.7922 1.66%
2012-04-03 0 7.810 7.800 7.810 7.750 7.990 5,983,248 46,843,450 7.8291 5.680 5.672 5.680 5.636 5.811 8,227,430 5.6936 1.43%
2012-04-02 0 7.700 7.680 7.700 7.520 8.300 8,410,368 65,728,667 7.8152 5.600 5.585 5.600 5.469 6.036 11,564,908 5.6835 -6.78%
2012-03-30 0 8.260 8.260 8.280 8.200 8.440 10,588,056 87,755,814 8.2882 6.007 6.007 6.021 5.963 6.138 14,559,398 6.0274 -4.40%
2012-03-29 0 8.640 8.610 8.650 8.540 8.720 4,263,500 36,751,539 8.6200 6.283 6.261 6.291 6.211 6.341 5,862,643 6.2688 -2.26%
2012-03-28 0 8.840 8.800 8.850 8.620 8.950 3,366,646 29,598,149 8.7916 6.429 6.400 6.436 6.269 6.509 4,629,399 6.3935 -1.23%
2012-03-27 0 8.950 8.940 8.950 8.880 9.010 4,934,478 44,180,048 8.9533 6.509 6.501 6.509 6.458 6.552 6,785,290 6.5112 1.47%
2012-03-26 0 8.820 8.820 8.830 8.800 9.600 5,829,702 51,580,190 8.8478 6.414 6.414 6.421 6.400 6.981 8,016,292 6.4344 -0.34%
2012-03-23 0 8.850 8.850 8.860 8.820 9.000 2,946,000 26,094,027 8.8574 6.436 6.436 6.443 6.414 6.545 4,050,978 6.4414 -2.32%
2012-03-22 0 9.060 9.020 9.040 9.000 9.210 2,132,500 19,368,335 9.0825 6.589 6.560 6.574 6.545 6.698 2,932,353 6.6050 0.33%
2012-03-21 0 9.030 9.020 9.030 8.940 9.370 4,341,700 39,215,166 9.0322 6.567 6.560 6.567 6.501 6.814 5,970,174 6.5685 -3.11%
2012-03-20 0 9.320 9.320 9.330 9.300 9.630 3,622,632 33,899,292 9.3576 6.778 6.778 6.785 6.763 7.003 4,981,400 6.8052 -2.71%
2012-03-19 0 9.580 9.580 9.600 9.500 9.900 1,147,506 11,012,933 9.5973 6.967 6.967 6.981 6.909 7.200 1,577,910 6.9794 -1.74%
2012-03-16 0 9.750 9.750 9.790 9.730 9.930 1,212,001 11,875,041 9.7979 7.091 7.091 7.120 7.076 7.221 1,666,595 7.1253 0.10%
2012-03-15 0 9.740 9.740 9.750 9.640 9.900 1,481,600 14,460,295 9.7599 7.083 7.083 7.091 7.011 7.200 2,037,315 7.0977 -1.62%
2012-03-14 0 9.900 9.870 9.900 9.730 10.02 9,303,100 91,854,771 9.8736 7.200 7.178 7.200 7.076 7.287 12,792,484 7.1804 2.06%
2012-03-13 0 9.700 9.700 9.710 9.550 9.960 3,571,479 34,691,374 9.7134 7.054 7.054 7.061 6.945 7.243 4,911,060 7.0639 0.52%
2012-03-12 0 9.650 9.650 9.690 9.500 9.840 7,391,526 71,413,634 9.6616 7.018 7.018 7.047 6.909 7.156 10,163,921 7.0262 1.90%
2012-03-09 0 9.470 9.470 9.500 9.140 9.520 3,111,218 29,343,777 9.4316 6.887 6.887 6.909 6.647 6.923 4,278,166 6.8590 3.27%
2012-03-08 0 9.170 9.150 9.170 8.800 9.260 1,983,233 18,167,499 9.1605 6.669 6.654 6.669 6.400 6.734 2,727,099 6.6618 0.77%
2012-03-07 0 9.100 9.130 9.160 8.800 9.160 3,367,000 30,373,247 9.0209 6.618 6.640 6.661 6.400 6.661 4,629,886 6.5603 0.78%
2012-03-06 0 9.030 9.020 9.030 8.930 9.530 7,275,000 65,837,000 9.0498 6.567 6.560 6.567 6.494 6.931 10,003,689 6.5813 -5.05%
2012-03-05 0 9.510 9.520 9.530 9.460 9.680 7,647,500 73,124,337 9.5619 6.916 6.923 6.931 6.880 7.040 10,515,905 6.9537 0.32%
2012-03-02 0 9.480 9.470 9.480 9.220 9.550 2,401,000 22,691,626 9.4509 6.894 6.887 6.894 6.705 6.945 3,301,561 6.8730 2.60%
2012-03-01 0 9.240 9.200 9.240 9.150 9.330 2,345,000 21,698,304 9.2530 6.720 6.691 6.720 6.654 6.785 3,224,557 6.7291 -0.86%
2012-02-29 0 9.320 9.260 9.320 9.250 9.410 4,501,133 41,830,293 9.2933 6.778 6.734 6.778 6.727 6.843 6,189,407 6.7584 0.43%
2012-02-28 0 9.280 9.270 9.280 9.190 9.490 1,495,000 13,859,625 9.2707 6.749 6.741 6.749 6.683 6.901 2,055,741 6.7419 -1.49%
2012-02-27 0 9.420 9.400 9.420 9.180 9.580 3,687,501 34,770,846 9.4294 6.851 6.836 6.851 6.676 6.967 5,070,600 6.8573 2.61%
2012-02-24 0 9.180 9.180 9.190 9.150 9.320 1,608,966 14,785,313 9.1893 6.676 6.676 6.683 6.654 6.778 2,212,453 6.6828 -0.54%
2012-02-23 0 9.230 9.210 9.220 9.100 9.350 3,139,500 28,845,527 9.1879 6.712 6.698 6.705 6.618 6.800 4,317,056 6.6818 -0.97%
2012-02-22 0 9.320 9.270 9.280 9.170 9.400 4,122,064 38,197,434 9.2666 6.778 6.741 6.749 6.669 6.836 5,668,158 6.7390 0.00%
2012-02-21 0 9.320 9.340 9.350 8.910 9.440 10,033,500 92,332,127 9.2024 6.778 6.792 6.800 6.480 6.865 13,796,840 6.6923 2.87%
2012-02-20 0 9.060 9.070 9.090 8.930 9.240 4,892,050 44,306,457 9.0568 6.589 6.596 6.611 6.494 6.720 6,726,948 6.5864 0.00%
2012-02-17 0 9.060 9.050 9.090 9.010 9.200 4,719,000 42,867,887 9.0841 6.589 6.581 6.611 6.552 6.691 6,488,991 6.6062 0.67%
2012-02-16 0 9.000 8.980 8.990 8.980 9.250 7,368,501 66,865,184 9.0745 6.545 6.531 6.538 6.531 6.727 10,132,260 6.5992 -2.39%
2012-02-15 0 9.220 9.220 9.230 9.170 9.500 15,947,666 147,865,552 9.2719 6.705 6.705 6.712 6.669 6.909 21,929,277 6.7428 -0.22%
2012-02-14 0 9.240 9.240 9.260 9.130 9.550 5,915,900 54,707,821 9.2476 6.720 6.720 6.734 6.640 6.945 8,134,821 6.7251 -1.81%
2012-02-13 0 9.410 9.400 9.440 9.400 9.670 10,466,300 99,536,937 9.5102 6.843 6.836 6.865 6.836 7.032 14,391,974 6.9161 -1.36%
2012-02-10 0 9.540 9.520 9.530 9.460 9.950 8,931,000 85,479,945 9.5712 6.938 6.923 6.931 6.880 7.236 12,280,817 6.9604 -2.65%
2012-02-09 0 9.800 9.780 9.800 8.850 10.10 33,567,476 323,660,175 9.6421 7.127 7.112 7.127 6.436 7.345 46,157,881 7.0120 13.95%
2012-02-08 0 8.600 8.590 8.630 8.550 8.720 9,775,240 84,266,286 8.6204 6.254 6.247 6.276 6.218 6.341 13,441,713 6.2690 1.06%
2012-02-07 0 8.510 8.500 8.510 8.280 8.720 14,037,998 118,714,124 8.4566 6.189 6.181 6.189 6.021 6.341 19,303,335 6.1499 0.47%
2012-02-06 0 8.470 8.470 8.480 8.210 8.600 6,381,727 53,262,432 8.3461 6.160 6.160 6.167 5.971 6.254 8,775,369 6.0695 4.83%
2012-02-03 0 8.080 8.090 8.120 8.060 8.780 13,811,973 114,237,739 8.2709 5.876 5.883 5.905 5.861 6.385 18,992,533 6.0149 -5.39%
2012-02-02 0 8.540 8.530 8.540 8.500 8.600 8,921,733 76,254,078 8.5470 6.211 6.203 6.211 6.181 6.254 12,268,074 6.2157 3.52%
2012-02-01 0 8.250 8.250 8.270 8.000 8.500 10,012,866 82,778,906 8.2673 6.000 6.000 6.014 5.818 6.181 13,768,467 6.0122 3.13%
2012-01-31 0 8.000 7.980 8.000 7.900 8.290 5,956,500 47,935,370 8.0476 5.818 5.803 5.818 5.745 6.029 8,190,649 5.8525 0.88%
2012-01-30 0 7.930 7.910 7.930 7.800 8.120 6,568,500 52,716,393 8.0256 5.767 5.752 5.767 5.672 5.905 9,032,197 5.8365 -2.82%
2012-01-27 0 8.160 8.120 8.170 8.060 8.200 6,269,200 50,916,335 8.1217 5.934 5.905 5.941 5.861 5.963 8,620,636 5.9063 0.25%
2012-01-26 0 8.140 8.140 8.160 7.350 8.310 24,755,481 195,267,778 7.8879 5.920 5.920 5.934 5.345 6.043 34,040,705 5.7363 11.66%
2012-01-20 0 7.290 7.290 7.300 6.900 7.480 27,564,654 199,006,515 7.2196 5.302 5.302 5.309 5.018 5.440 37,903,536 5.2503 8.48%
2012-01-19 1 - - - - - 0 0 - 4.887 - - - - 0 - 0.00%
2012-01-18 1 - - - - - 0 0 - 4.887 - - - - 0 - 0.00%
2012-01-17 0 6.720 6.720 6.750 6.700 7.020 7,423,356 50,652,100 6.8233 4.887 4.887 4.909 4.872 5.105 10,207,690 4.9622 -2.33%
2012-01-16 0 6.880 6.870 6.880 6.860 7.280 2,633,000 18,448,680 7.0067 5.003 4.996 5.003 4.989 5.294 3,620,579 5.0955 -4.31%
2012-01-13 0 7.190 7.180 7.260 7.170 7.380 9,629,008 69,849,189 7.2540 5.229 5.222 5.280 5.214 5.367 13,240,632 5.2754 0.56%
2012-01-12 0 7.150 7.130 7.150 6.910 7.200 5,135,000 36,523,338 7.1126 5.200 5.185 5.200 5.025 5.236 7,061,023 5.1725 4.38%
2012-01-11 0 6.850 6.830 6.860 6.730 6.970 3,909,279 26,826,928 6.8624 4.982 4.967 4.989 4.894 5.069 5,375,562 4.9905 2.24%
2012-01-10 0 6.700 6.700 6.740 6.530 6.760 5,205,000 34,718,680 6.6703 4.872 4.872 4.902 4.749 4.916 7,157,278 4.8508 2.29%
2012-01-09 0 6.550 6.550 6.560 6.470 6.560 2,436,068 15,878,303 6.5180 4.763 4.763 4.771 4.705 4.771 3,349,782 4.7401 0.31%
2012-01-06 0 6.530 6.520 6.530 6.480 6.730 1,905,900 12,444,901 6.5297 4.749 4.742 4.749 4.712 4.894 2,620,760 4.7486 -2.25%
2012-01-05 0 6.680 6.680 6.700 6.460 6.740 2,138,543 14,212,699 6.6460 4.858 4.858 4.872 4.698 4.902 2,940,662 4.8332 3.73%
2012-01-04 0 6.440 6.410 6.440 6.370 6.500 971,592 6,245,139 6.4277 4.683 4.662 4.683 4.632 4.727 1,336,014 4.6745 0.94%
2012-01-03 0 6.380 6.330 6.380 6.170 6.400 1,181,675 7,472,868 6.3240 4.640 4.603 4.640 4.487 4.654 1,624,895 4.5990 3.40%
2011-12-30 0 6.170 6.160 6.180 6.130 6.240 508,943 3,147,115 6.1836 4.487 4.480 4.494 4.458 4.538 699,836 4.4969 -0.16%
2011-12-29 0 6.180 6.180 6.200 6.160 6.240 458,500 2,841,225 6.1968 4.494 4.494 4.509 4.480 4.538 630,473 4.5065 -0.64%
2011-12-28 0 6.220 6.200 6.220 6.190 6.360 525,200 3,282,763 6.2505 4.523 4.509 4.523 4.502 4.625 722,191 4.5456 -1.74%
2011-12-23 0 6.330 6.320 6.330 6.270 6.380 449,200 2,839,727 6.3217 4.603 4.596 4.603 4.560 4.640 617,685 4.5974 0.48%
2011-12-22 0 6.300 6.230 6.300 6.180 6.320 366,180 2,288,806 6.2505 4.582 4.531 4.582 4.494 4.596 503,526 4.5456 0.48%
2011-12-21 0 6.270 6.260 6.320 6.250 6.440 796,500 5,047,702 6.3374 4.560 4.552 4.596 4.545 4.683 1,095,249 4.6087 -1.10%
2011-12-20 0 6.340 6.300 6.370 6.300 6.480 634,500 4,042,645 6.3714 4.611 4.582 4.632 4.582 4.712 872,487 4.6335 -0.16%
2011-12-19 0 6.350 6.350 6.360 6.300 6.540 1,387,000 8,842,049 6.3749 4.618 4.618 4.625 4.582 4.756 1,907,233 4.6361 -2.61%
2011-12-16 0 6.520 6.520 6.530 6.130 6.620 2,641,599 17,031,744 6.4475 4.742 4.742 4.749 4.458 4.814 3,632,403 4.6888 4.49%
2011-12-15 0 6.240 6.200 6.250 6.130 6.320 1,921,540 11,969,406 6.2291 4.538 4.509 4.545 4.458 4.596 2,642,266 4.5300 0.00%
2011-12-14 0 6.240 6.230 6.240 6.200 6.330 973,000 6,080,585 6.2493 4.538 4.531 4.538 4.509 4.603 1,337,950 4.5447 -1.11%
2011-12-13 0 6.310 6.300 6.320 6.290 6.390 999,949 6,316,601 6.3169 4.589 4.582 4.596 4.574 4.647 1,375,007 4.5939 -1.41%
2011-12-12 0 6.400 6.390 6.400 6.330 6.500 1,027,075 6,601,230 6.4272 4.654 4.647 4.654 4.603 4.727 1,412,308 4.6741 0.63%
2011-12-09 0 6.360 6.320 6.380 6.280 6.420 2,137,209 13,574,232 6.3514 4.625 4.596 4.640 4.567 4.669 2,938,828 4.6189 -2.60%
2011-12-08 0 6.530 6.500 6.540 6.370 6.600 2,969,251 19,170,561 6.4564 4.749 4.727 4.756 4.632 4.800 4,082,950 4.6953 -0.46%
2011-12-07 0 6.560 6.560 6.580 6.310 6.580 1,658,000 10,738,165 6.4766 4.771 4.771 4.785 4.589 4.785 2,279,879 4.7100 3.31%
2011-12-06 0 6.350 6.350 6.380 6.250 6.430 3,103,583 19,717,512 6.3531 4.618 4.618 4.640 4.545 4.676 4,267,667 4.6202 -1.40%
2011-12-05 0 6.440 6.440 6.470 6.400 6.640 2,146,500 13,950,163 6.4990 4.683 4.683 4.705 4.654 4.829 2,951,604 4.7263 -3.01%
2011-12-02 0 6.640 6.590 6.670 6.440 6.730 4,572,219 30,011,616 6.5639 4.829 4.792 4.851 4.683 4.894 6,287,156 4.7735 2.00%
2011-12-01 0 6.510 6.500 6.550 6.310 6.720 18,408,441 117,858,758 6.4024 4.734 4.727 4.763 4.589 4.887 25,313,033 4.6561 9.23%
2011-11-30 0 5.960 5.960 5.970 5.960 6.760 52,042,096 317,652,636 6.1038 4.334 4.334 4.342 4.334 4.916 71,561,916 4.4389 -7.17%
2011-11-29 0 6.420 6.420 6.430 6.200 6.610 7,271,378 46,791,405 6.4350 4.669 4.669 4.676 4.509 4.807 9,998,708 4.6797 1.90%
2011-11-28 0 6.300 6.300 6.330 6.210 6.430 2,946,500 18,562,234 6.2998 4.582 4.582 4.603 4.516 4.676 4,051,666 4.5814 2.77%
2011-11-25 0 6.130 6.130 6.140 6.130 6.300 1,748,500 10,844,382 6.2021 4.458 4.458 4.465 4.458 4.582 2,404,323 4.5104 -2.23%
2011-11-24 0 6.270 6.240 6.260 6.120 6.350 1,396,900 8,712,795 6.2372 4.560 4.538 4.552 4.451 4.618 1,920,846 4.5359 0.00%
2011-11-23 0 6.270 6.260 6.270 6.250 6.330 1,017,000 6,399,942 6.2930 4.560 4.552 4.560 4.545 4.603 1,398,454 4.5764 -0.95%
2011-11-22 0 6.330 6.290 6.320 6.260 6.430 1,398,747 8,863,767 6.3369 4.603 4.574 4.596 4.552 4.676 1,923,386 4.6084 0.64%
2011-11-21 0 6.290 6.290 6.300 6.230 6.610 3,947,765 24,946,822 6.3192 4.574 4.574 4.582 4.531 4.807 5,428,483 4.5955 -4.84%
2011-11-18 0 6.610 6.600 6.620 6.270 6.760 3,058,350 19,988,720 6.5358 4.807 4.800 4.814 4.560 4.916 4,205,468 4.7530 1.07%
2011-11-17 0 6.540 6.460 6.550 6.430 6.790 3,653,377 24,132,040 6.6054 4.756 4.698 4.763 4.676 4.938 5,023,677 4.8037 -1.36%
2011-11-16 0 6.630 6.620 6.630 6.620 7.080 3,690,991 24,769,353 6.7108 4.822 4.814 4.822 4.814 5.149 5,075,399 4.8803 -4.60%
2011-11-15 0 6.950 6.940 6.960 6.930 7.100 13,613,000 96,125,900 7.0613 5.054 5.047 5.062 5.040 5.163 18,718,930 5.1352 -2.11%
2011-11-14 0 7.100 7.090 7.100 7.060 7.220 2,041,345 14,500,595 7.1035 5.163 5.156 5.163 5.134 5.251 2,807,008 5.1659 0.14%
2011-11-11 0 7.090 7.080 7.090 7.010 7.280 682,430 4,842,751 7.0963 5.156 5.149 5.156 5.098 5.294 938,394 5.1607 1.14%
2011-11-10 0 7.010 7.000 7.010 6.980 7.200 3,356,190 23,697,260 7.0608 5.098 5.091 5.098 5.076 5.236 4,615,021 5.1348 -4.10%
2011-11-09 0 7.310 7.290 7.310 7.240 7.450 3,812,500 27,772,142 7.2845 5.316 5.302 5.316 5.265 5.418 5,242,483 5.2975 1.95%
2011-11-08 0 7.170 7.170 7.190 7.150 7.510 7,105,400 51,749,688 7.2831 5.214 5.214 5.229 5.200 5.462 9,770,476 5.2965 -1.51%
2011-11-07 0 7.280 7.290 7.300 7.260 7.760 2,907,424 21,406,747 7.3628 5.294 5.302 5.309 5.280 5.643 3,997,933 5.3545 -3.45%
2011-11-04 0 7.540 7.500 7.540 7.440 7.670 1,110,467 8,408,030 7.5716 5.483 5.454 5.483 5.411 5.578 1,526,978 5.5063 3.01%
2011-11-03 0 7.320 7.280 7.340 7.200 7.450 1,113,000 8,107,025 7.2839 5.323 5.294 5.338 5.236 5.418 1,530,461 5.2971 -0.14%
2011-11-02 0 7.330 7.300 7.320 7.020 7.340 1,823,500 13,074,530 7.1700 5.331 5.309 5.323 5.105 5.338 2,507,454 5.2143 -0.68%
2011-11-01 0 7.380 7.320 7.430 7.140 7.540 1,941,900 14,320,411 7.3744 5.367 5.323 5.403 5.192 5.483 2,670,263 5.3629 -1.20%
2011-10-31 0 7.470 7.420 7.480 7.200 7.500 2,213,989 16,287,998 7.3569 5.432 5.396 5.440 5.236 5.454 3,044,406 5.3501 0.00%
2011-10-28 0 7.470 7.420 7.540 7.370 8.170 4,072,958 31,072,388 7.6289 5.432 5.396 5.483 5.360 5.941 5,600,633 5.5480 -3.24%
2011-10-27 0 7.720 7.690 7.700 7.000 7.850 7,085,000 53,387,935 7.5353 5.614 5.592 5.600 5.091 5.709 9,742,424 5.4799 11.08%
2011-10-26 0 6.950 6.920 6.950 6.420 6.970 2,861,500 19,477,630 6.8068 5.054 5.032 5.054 4.669 5.069 3,934,784 4.9501 3.89%
2011-10-25 0 6.690 6.680 6.720 6.520 6.900 1,949,395 13,061,285 6.7002 4.865 4.858 4.887 4.742 5.018 2,680,569 4.8726 -1.62%
2011-10-24 0 6.800 6.790 6.820 6.320 6.810 2,491,214 16,542,309 6.6403 4.945 4.938 4.960 4.596 4.952 3,425,612 4.8290 8.11%
2011-10-21 0 6.290 6.290 6.300 6.200 6.780 5,006,700 31,907,535 6.3730 4.574 4.574 4.582 4.509 4.931 6,884,601 4.6346 -6.12%
2011-10-20 0 6.700 6.680 6.700 6.630 6.800 1,565,000 10,489,395 6.7025 4.872 4.858 4.872 4.822 4.945 2,151,996 4.8743 -1.33%
2011-10-19 0 6.790 6.760 6.800 6.540 7.020 4,284,790 29,169,358 6.8077 4.938 4.916 4.945 4.756 5.105 5,891,918 4.9507 0.59%
2011-10-18 0 6.750 6.720 6.760 6.700 7.190 4,239,250 28,957,482 6.8308 4.909 4.887 4.916 4.872 5.229 5,829,297 4.9676 -8.91%
2011-10-17 0 7.410 7.380 7.390 7.100 7.440 4,524,691 33,215,142 7.3409 5.389 5.367 5.374 5.163 5.411 6,221,801 5.3385 6.31%
2011-10-14 0 6.970 6.960 6.970 6.940 7.800 9,078,594 64,727,944 7.1297 5.069 5.062 5.069 5.047 5.672 12,483,770 5.1850 -8.89%
2011-10-13 0 7.650 7.630 7.710 7.200 7.850 13,654,000 102,364,031 7.4970 5.563 5.549 5.607 5.236 5.709 18,775,308 5.4521 6.25%
2011-10-12 0 7.200 7.190 7.210 7.010 7.450 4,363,908 31,102,134 7.1271 5.236 5.229 5.243 5.098 5.418 6,000,712 5.1831 -0.55%
2011-10-11 0 7.240 7.220 7.280 7.170 7.580 5,834,004 43,156,702 7.3974 5.265 5.251 5.294 5.214 5.512 8,022,208 5.3797 1.26%
2011-10-10 0 7.150 7.140 7.150 7.020 7.310 8,080,500 57,742,994 7.1460 5.200 5.192 5.200 5.105 5.316 11,111,314 5.1968 -1.92%
2011-10-07 0 7.290 7.280 7.290 7.140 7.540 5,992,118 43,850,718 7.3181 5.302 5.294 5.302 5.192 5.483 8,239,627 5.3219 -2.67%
2011-10-06 0 7.490 7.540 7.560 6.880 7.600 2,846,301 20,683,182 7.2667 5.447 5.483 5.498 5.003 5.527 3,913,884 5.2846 9.50%
2011-10-04 0 6.840 6.820 6.850 6.800 7.560 2,593,640 18,236,063 7.0311 4.974 4.960 4.982 4.945 5.498 3,566,456 5.1132 -6.94%
2011-10-03 0 7.350 7.350 7.400 7.320 8.000 3,885,600 30,037,920 7.7306 5.345 5.345 5.382 5.323 5.818 5,343,001 5.6219 -8.35%
2011-09-30 0 8.020 8.000 8.020 7.970 8.210 3,217,461 26,015,508 8.0857 5.832 5.818 5.832 5.796 5.971 4,424,258 5.8802 0.63%
2011-09-28 0 7.970 7.960 8.000 7.430 8.030 3,033,000 23,825,543 7.8554 5.796 5.789 5.818 5.403 5.840 4,170,610 5.7127 6.84%
2011-09-27 0 7.460 7.480 7.540 7.170 7.680 2,374,500 17,759,895 7.4794 5.425 5.440 5.483 5.214 5.585 3,265,122 5.4393 3.18%
2011-09-26 0 7.230 7.220 7.230 7.050 8.080 2,868,134 21,199,771 7.3915 5.258 5.251 5.258 5.127 5.876 3,943,907 5.3753 -8.02%
2011-09-23 0 7.860 7.750 7.860 7.250 8.200 5,067,786 38,789,320 7.6541 5.716 5.636 5.716 5.272 5.963 6,968,599 5.5663 0.13%
2011-09-22 0 7.850 7.860 7.880 7.810 8.350 1,539,574 12,386,443 8.0454 5.709 5.716 5.731 5.680 6.072 2,117,034 5.8508 -7.43%
2011-09-21 0 8.480 8.480 8.500 8.400 8.700 1,525,466 13,064,323 8.5642 6.167 6.167 6.181 6.109 6.327 2,097,634 6.2281 -2.19%
2011-09-20 0 8.670 8.670 8.710 8.500 9.010 2,077,500 18,059,495 8.6929 6.305 6.305 6.334 6.181 6.552 2,856,724 6.3218 -2.14%
2011-09-19 0 8.860 8.810 8.860 8.520 9.000 1,746,596 15,463,846 8.8537 6.443 6.407 6.443 6.196 6.545 2,401,705 6.4387 -1.88%
2011-09-16 0 9.030 9.030 9.050 8.880 9.190 836,648 7,571,428 9.0497 6.567 6.567 6.581 6.458 6.683 1,150,456 6.5812 0.11%
2011-09-15 0 9.020 9.040 9.050 8.680 9.180 1,706,173 15,284,530 8.9584 6.560 6.574 6.581 6.312 6.676 2,346,120 6.5148 3.92%
2011-09-14 0 8.680 8.680 8.710 8.480 9.120 3,166,031 27,288,704 8.6192 6.312 6.312 6.334 6.167 6.632 4,353,538 6.2682 -4.09%
2011-09-12 0 9.050 9.040 9.050 9.030 9.600 2,713,490 24,720,502 9.1102 6.581 6.574 6.581 6.567 6.981 3,731,259 6.6252 -5.18%
2011-09-09 0 9.680 9.680 9.750 9.650 10.00 1,722,470 16,883,541 9.8019 6.941 6.941 6.991 6.919 7.170 2,402,230 7.0283 -2.62%
2011-09-08 0 9.940 9.930 9.980 9.770 10.20 2,139,300 21,198,237 9.9090 7.127 7.120 7.156 7.005 7.314 2,983,559 7.1050 0.00%
2011-09-07 0 9.940 9.920 9.940 9.500 9.960 2,568,307 25,381,957 9.8828 7.127 7.113 7.127 6.812 7.142 3,581,871 7.0862 4.74%
2011-09-06 0 9.490 9.480 9.630 9.390 9.920 2,636,809 25,168,002 9.5449 6.805 6.797 6.905 6.733 7.113 3,677,407 6.8440 -5.48%
2011-09-05 0 10.04 10.00 10.16 9.990 10.50 2,215,500 22,488,286 10.150 7.199 7.170 7.285 7.163 7.529 3,089,831 7.2782 -5.46%
2011-09-02 0 10.62 10.60 10.68 10.10 10.70 2,614,567 26,895,741 10.287 7.615 7.601 7.658 7.242 7.672 3,646,387 7.3760 1.53%
2011-09-01 0 10.46 10.46 10.48 10.18 10.90 8,156,070 85,476,697 10.480 7.500 7.500 7.514 7.299 7.816 11,374,805 7.5146 -2.24%
2011-08-31 0 10.70 10.64 10.70 9.320 10.90 10,622,471 107,696,351 10.139 7.672 7.629 7.672 6.683 7.816 14,814,553 7.2696 15.55%
2011-08-30 0 9.260 9.260 9.270 8.900 9.310 3,188,212 29,102,459 9.1281 6.640 6.640 6.647 6.382 6.676 4,446,417 6.5451 4.04%
2011-08-29 0 8.900 8.890 8.900 8.830 9.050 3,980,267 35,460,413 8.9091 6.382 6.374 6.382 6.331 6.489 5,551,051 6.3881 -1.11%
2011-08-26 0 9.000 8.980 9.010 8.860 9.080 3,119,000 28,068,690 8.9993 6.453 6.439 6.460 6.353 6.511 4,349,891 6.4527 -0.33%
2011-08-25 0 9.030 9.020 9.030 8.660 9.050 3,198,000 28,152,895 8.8033 6.475 6.468 6.475 6.209 6.489 4,460,068 6.3122 0.33%
2011-08-24 0 9.000 8.990 9.010 8.920 9.270 1,247,839 11,245,076 9.0116 6.453 6.446 6.460 6.396 6.647 1,740,290 6.4616 -3.02%
2011-08-23 0 9.280 9.270 9.360 9.030 9.360 2,823,892 25,984,816 9.2018 6.654 6.647 6.711 6.475 6.711 3,938,321 6.5979 1.98%
2011-08-22 0 9.100 9.090 9.120 8.900 9.220 2,465,870 22,282,217 9.0362 6.525 6.518 6.539 6.382 6.611 3,439,008 6.4793 1.34%
2011-08-19 0 8.980 8.970 9.030 8.850 9.100 2,469,000 22,097,093 8.9498 6.439 6.432 6.475 6.346 6.525 3,443,373 6.4173 -2.50%
2011-08-18 0 9.210 9.210 9.270 9.010 9.290 1,925,184 17,565,888 9.1243 6.604 6.604 6.647 6.460 6.661 2,684,944 6.5424 0.88%
2011-08-17 0 9.130 9.110 9.170 9.060 9.280 1,489,500 13,647,182 9.1623 6.546 6.532 6.575 6.496 6.654 2,077,321 6.5696 1.22%
2011-08-16 0 9.020 9.020 9.030 8.990 9.160 2,000,500 18,064,750 9.0301 6.468 6.468 6.475 6.446 6.568 2,789,983 6.4749 -1.42%
2011-08-15 0 9.150 9.140 9.150 8.800 9.210 1,607,096 14,572,004 9.0673 6.561 6.554 6.561 6.310 6.604 2,241,325 6.5015 3.98%
2011-08-12 0 8.800 8.800 8.830 8.680 9.040 2,402,800 21,318,331 8.8723 6.310 6.310 6.331 6.224 6.482 3,351,048 6.3617 1.50%
2011-08-11 0 8.670 8.670 8.700 8.510 8.880 3,028,230 26,288,724 8.6812 6.217 6.217 6.238 6.102 6.367 4,223,299 6.2247 -1.59%
2011-08-10 0 8.810 8.820 8.830 8.810 9.130 1,649,537 14,713,028 8.9195 6.317 6.324 6.331 6.317 6.546 2,300,515 6.3955 -0.23%
2011-08-09 0 8.830 8.830 8.860 8.250 8.970 4,492,551 38,917,856 8.6628 6.331 6.331 6.353 5.915 6.432 6,265,504 6.2114 -3.29%
2011-08-08 0 9.130 9.120 9.140 8.940 9.290 4,281,415 38,767,881 9.0549 6.546 6.539 6.554 6.410 6.661 5,971,045 6.4926 -2.56%
2011-08-05 0 9.370 9.350 9.380 8.850 9.380 4,503,300 41,208,829 9.1508 6.719 6.704 6.726 6.346 6.726 6,280,495 6.5614 -0.32%
2011-08-04 0 9.400 9.400 9.420 9.350 9.600 1,959,000 18,449,392 9.4178 6.740 6.740 6.754 6.704 6.883 2,732,105 6.7528 -1.26%
2011-08-03 0 9.520 9.500 9.520 9.410 9.710 3,051,425 29,246,716 9.5846 6.826 6.812 6.826 6.747 6.962 4,255,648 6.8724 -2.36%
2011-08-02 0 9.750 9.750 9.760 9.550 9.780 3,453,000 33,388,204 9.6693 6.991 6.991 6.998 6.848 7.013 4,815,702 6.9332 1.35%
2011-08-01 0 9.620 9.610 9.620 9.530 9.670 2,119,500 20,353,729 9.6031 6.898 6.891 6.898 6.833 6.934 2,955,946 6.8857 0.94%
2011-07-29 0 9.530 9.530 9.540 9.460 9.590 2,310,500 22,017,133 9.5292 6.833 6.833 6.840 6.783 6.876 3,222,322 6.8327 -0.52%
2011-07-28 0 9.580 9.570 9.580 9.390 9.600 2,968,500 28,271,227 9.5237 6.869 6.862 6.869 6.733 6.883 4,139,997 6.8288 -0.10%
2011-07-27 0 9.590 9.590 9.600 9.250 9.610 4,042,500 38,319,930 9.4793 6.876 6.876 6.883 6.633 6.891 5,637,844 6.7969 3.90%
2011-07-26 0 9.230 9.230 9.240 9.120 9.320 2,073,988 19,145,600 9.2313 6.618 6.618 6.625 6.539 6.683 2,892,473 6.6191 -0.11%
2011-07-25 0 9.240 9.240 9.250 9.150 9.390 2,044,885 18,836,366 9.2115 6.625 6.625 6.633 6.561 6.733 2,851,884 6.6049 -1.91%
2011-07-22 0 9.420 9.420 9.430 9.200 9.460 2,867,977 26,858,102 9.3648 6.754 6.754 6.762 6.597 6.783 3,999,804 6.7149 2.39%
2011-07-21 0 9.200 9.190 9.200 8.960 9.270 4,353,772 39,809,801 9.1437 6.597 6.590 6.597 6.425 6.647 6,071,957 6.5563 0.77%
2011-07-20 0 9.130 9.130 9.150 8.890 9.490 12,800,025 116,548,557 9.1053 6.546 6.546 6.561 6.374 6.805 17,851,463 6.5288 -2.14%
2011-07-19 0 9.330 9.310 9.350 9.120 9.490 9,054,840 84,398,410 9.3208 6.690 6.676 6.704 6.539 6.805 12,628,268 6.6833 -0.32%
2011-07-18 0 9.360 9.360 9.370 8.940 9.400 12,204,027 111,384,794 9.1269 6.711 6.711 6.719 6.410 6.740 17,020,259 6.5442 4.46%
2011-07-15 0 8.960 8.960 8.970 8.850 9.340 13,908,500 125,570,682 9.0283 6.425 6.425 6.432 6.346 6.697 19,397,390 6.4736 -4.68%
2011-07-14 0 9.400 9.390 9.400 9.330 9.750 9,597,500 90,992,662 9.4809 6.740 6.733 6.740 6.690 6.991 13,385,085 6.7981 -2.89%
2011-07-13 0 9.680 9.660 9.680 9.630 10.10 11,780,079 115,182,801 9.7778 6.941 6.927 6.941 6.905 7.242 16,429,003 7.0109 -2.22%
2011-07-12 0 9.900 9.910 9.920 9.860 10.26 15,619,500 156,597,632 10.026 7.099 7.106 7.113 7.070 7.357 21,783,624 7.1888 -2.94%
2011-07-11 0 10.20 10.18 10.20 9.850 10.54 18,654,666 190,391,607 10.206 7.314 7.299 7.314 7.063 7.557 26,016,597 7.3181 -0.97%
2011-07-08 0 10.30 10.30 10.32 10.24 11.26 37,577,005 395,941,203 10.537 7.385 7.385 7.400 7.342 8.074 52,406,501 7.5552 -10.75%
2011-07-07 0 11.54 11.52 11.54 11.50 12.78 24,691,400 290,238,404 11.755 8.275 8.260 8.275 8.246 9.164 34,435,685 8.4284 -15.77%
2011-07-06 0 13.70 13.68 13.74 13.64 14.00 4,025,701 55,685,858 13.833 9.823 9.809 9.852 9.780 10.04 5,614,415 9.9184 -0.72%
2011-07-05 0 13.80 13.76 13.80 13.60 13.90 2,091,667 28,716,129 13.729 9.895 9.866 9.895 9.752 9.967 2,917,128 9.8440 0.15%
2011-07-04 0 13.78 13.78 13.80 13.64 13.84 2,905,100 39,969,148 13.758 9.881 9.881 9.895 9.780 9.924 4,051,577 9.8651 2.38%
2011-06-30 0 13.46 13.42 13.48 13.14 13.58 1,421,043 19,107,953 13.446 9.651 9.623 9.666 9.422 9.737 1,981,847 9.6415 1.82%
2011-06-29 0 13.22 13.20 13.22 13.18 13.82 1,971,811 26,299,927 13.338 9.479 9.465 9.479 9.450 9.909 2,749,972 9.5637 -1.93%
2011-06-28 0 13.48 13.48 13.58 13.48 13.92 1,731,832 23,610,588 13.633 9.666 9.666 9.737 9.666 9.981 2,415,287 9.7755 0.75%
2011-06-27 0 13.38 13.38 13.40 13.38 13.90 1,418,685 19,263,256 13.578 9.594 9.594 9.608 9.594 9.967 1,978,559 9.7360 -4.15%
2011-06-24 0 13.96 13.94 13.96 13.50 14.00 3,688,500 51,030,930 13.835 10.01 9.995 10.01 9.680 10.04 5,144,140 9.9202 2.35%
2011-06-23 0 13.64 13.62 13.66 13.46 13.68 2,028,248 27,550,898 13.584 9.780 9.766 9.795 9.651 9.809 2,828,682 9.7398 1.19%
2011-06-22 0 13.48 13.40 13.50 13.12 13.56 1,725,427 23,132,476 13.407 9.666 9.608 9.680 9.407 9.723 2,406,354 9.6131 0.30%
2011-06-21 0 13.44 13.42 13.44 13.20 13.60 2,144,000 28,760,127 13.414 9.637 9.623 9.637 9.465 9.752 2,990,114 9.6184 1.36%
2011-06-20 0 13.26 13.24 13.26 13.00 13.30 1,804,382 23,820,166 13.201 9.508 9.493 9.508 9.321 9.536 2,516,468 9.4657 2.00%
2011-06-17 0 13.00 13.00 13.14 12.80 13.20 2,828,016 36,767,148 13.001 9.321 9.321 9.422 9.178 9.465 3,944,072 9.3221 1.56%
2011-06-16 0 12.80 12.80 12.98 12.78 13.10 2,269,171 29,267,250 12.898 9.178 9.178 9.307 9.164 9.393 3,164,683 9.2481 -1.54%
2011-06-15 0 13.00 12.92 12.98 12.90 13.36 4,191,355 54,910,551 13.101 9.321 9.264 9.307 9.250 9.580 5,845,443 9.3937 -1.81%
2011-06-14 0 13.24 13.22 13.24 13.22 13.90 2,441,998 32,738,759 13.407 9.493 9.479 9.493 9.479 9.967 3,405,715 9.6129 -0.75%
2011-06-13 0 13.34 13.34 13.36 13.10 13.70 1,338,853 17,750,910 13.258 9.565 9.565 9.580 9.393 9.823 1,867,222 9.5066 -1.04%
2011-06-10 0 13.48 13.46 13.48 13.38 13.70 2,351,276 31,793,176 13.522 9.666 9.651 9.666 9.594 9.823 3,279,190 9.6954 0.75%
2011-06-09 0 13.38 13.36 13.42 13.30 13.80 2,878,717 38,866,958 13.502 9.594 9.580 9.623 9.536 9.895 4,014,782 9.6810 -2.34%
2011-06-08 0 13.70 13.68 13.70 13.66 13.98 3,934,055 53,900,807 13.701 9.823 9.809 9.823 9.795 10.02 5,486,602 9.8241 -2.00%
2011-06-07 0 13.98 13.94 14.02 13.76 14.60 4,785,166 66,937,847 13.989 10.02 9.995 10.05 9.866 10.47 6,673,598 10.030 -4.25%
2011-06-03 0 14.60 14.58 14.60 14.04 14.78 6,449,417 92,720,103 14.377 10.47 10.45 10.47 10.07 10.60 8,994,633 10.308 4.29%
2011-06-02 0 14.00 14.00 14.02 13.50 14.18 6,932,635 96,145,310 13.869 10.04 10.04 10.05 9.680 10.17 9,668,550 9.9441 1.89%
2011-06-01 0 13.74 13.70 13.72 13.48 13.90 5,588,048 76,112,828 13.621 9.852 9.823 9.838 9.666 9.967 7,793,331 9.7664 2.08%
2011-05-31 0 13.46 13.42 13.44 13.42 13.70 3,887,000 52,502,710 13.507 9.651 9.623 9.637 9.623 9.823 5,420,977 9.6851 0.00%
2011-05-30 0 13.46 13.46 13.48 13.36 14.30 5,151,000 69,906,830 13.572 9.651 9.651 9.666 9.580 10.25 7,183,805 9.7312 -4.27%
2011-05-27 0 14.06 14.04 14.06 13.60 14.08 3,105,000 43,452,990 13.995 10.08 10.07 10.08 9.752 10.10 4,330,366 10.034 3.08%
2011-05-26 0 13.64 13.64 13.66 13.44 13.98 3,889,582 53,136,135 13.661 9.780 9.780 9.795 9.637 10.02 5,424,578 9.7954 -1.16%
2011-05-25 0 13.80 13.78 13.80 13.70 13.98 4,418,591 60,838,177 13.769 9.895 9.881 9.895 9.823 10.02 6,162,356 9.8726 -0.72%
2011-05-24 0 13.90 13.86 13.88 13.80 15.18 7,943,463 111,865,262 14.083 9.967 9.938 9.952 9.895 10.88 11,078,294 10.098 -8.43%
2011-05-23 0 15.18 15.02 15.18 14.90 15.34 2,248,500 33,935,418 15.093 10.88 10.77 10.88 10.68 11.00 3,135,854 10.822 -1.81%
2011-05-20 0 15.46 15.46 15.48 14.96 15.54 4,578,561 70,170,020 15.326 11.09 11.09 11.10 10.73 11.14 6,385,457 10.989 3.34%
2011-05-19 0 14.96 14.96 15.00 14.80 15.36 1,133,000 16,912,240 14.927 10.73 10.73 10.76 10.61 11.01 1,580,130 10.703 0.00%
2011-05-18 0 14.96 14.90 15.00 14.72 15.26 4,266,800 63,955,438 14.989 10.73 10.68 10.76 10.55 10.94 5,950,662 10.748 -1.06%
2011-05-17 0 15.12 15.12 15.14 15.08 15.64 2,717,934 41,624,175 15.315 10.84 10.84 10.86 10.81 11.21 3,790,547 10.981 -2.95%
2011-05-16 0 15.58 15.56 15.62 15.22 15.68 3,726,619 57,489,702 15.427 11.17 11.16 11.20 10.91 11.24 5,197,303 11.061 -0.51%
2011-05-13 0 15.66 15.60 15.66 14.74 15.70 6,323,695 96,557,712 15.269 11.23 11.19 11.23 10.57 11.26 8,819,296 10.948 4.40%
2011-05-12 0 15.00 14.98 15.00 14.20 15.06 4,206,462 62,615,338 14.886 10.76 10.74 10.76 10.18 10.80 5,866,512 10.673 4.17%
2011-05-11 0 14.40 14.40 14.52 14.36 15.42 4,539,328 67,087,906 14.779 10.33 10.33 10.41 10.30 11.06 6,330,741 10.597 -6.37%
2011-05-09 0 15.38 15.30 15.40 14.84 15.44 8,992,000 136,430,015 15.172 11.03 10.97 11.04 10.64 11.07 12,540,629 10.879 5.05%
2011-05-06 0 14.88 14.86 14.88 14.10 14.94 12,807,558 188,905,581 14.750 10.50 10.48 10.50 9.948 10.54 18,153,176 10.406 4.79%
2011-05-05 0 14.20 14.20 14.26 13.60 14.38 5,925,512 83,345,126 14.066 10.02 10.02 10.06 9.595 10.15 8,398,702 9.9236 4.87%
2011-05-04 0 13.54 13.52 13.54 13.20 13.80 2,947,867 39,906,273 13.537 9.553 9.539 9.553 9.313 9.736 4,178,248 9.5510 -0.59%
2011-05-03 0 13.62 13.62 13.64 13.34 13.76 4,064,321 55,211,212 13.584 9.609 9.609 9.623 9.412 9.708 5,760,687 9.5841 2.41%
2011-04-29 0 13.30 13.26 13.30 13.12 13.84 3,235,000 43,775,841 13.532 9.384 9.355 9.384 9.257 9.764 4,585,224 9.5472 -3.48%
2011-04-28 0 13.78 13.70 13.78 13.70 13.82 2,855,222 39,274,234 13.755 9.722 9.666 9.722 9.666 9.750 4,046,935 9.7047 0.00%
2011-04-27 0 13.78 13.64 13.68 13.68 14.00 1,765,475 24,360,582 13.798 9.722 9.623 9.652 9.652 9.877 2,502,349 9.7351 -0.14%
2011-04-26 0 13.80 13.78 13.80 13.78 13.90 1,496,944 20,669,335 13.808 9.736 9.722 9.736 9.722 9.807 2,121,738 9.7417 -0.43%
2011-04-21 0 13.86 13.82 13.92 13.70 13.96 1,295,577 17,957,467 13.861 9.779 9.750 9.821 9.666 9.849 1,836,325 9.7790 0.14%
2011-04-20 0 13.84 13.84 13.86 13.60 13.88 3,295,917 45,184,413 13.709 9.764 9.764 9.779 9.595 9.793 4,671,567 9.6722 1.32%
2011-04-19 0 13.66 13.70 13.76 13.58 14.26 6,036,870 83,864,484 13.892 9.638 9.666 9.708 9.581 10.06 8,556,539 9.8012 -3.12%
2011-04-18 0 14.10 14.06 14.08 14.08 14.76 5,384,150 77,251,553 14.348 9.948 9.920 9.934 9.934 10.41 7,631,386 10.123 -2.08%
2011-04-15 0 14.40 14.36 14.40 14.30 14.70 1,389,000 20,086,800 14.461 10.16 10.13 10.16 10.09 10.37 1,968,741 10.203 -0.69%
2011-04-14 0 14.50 14.38 14.50 14.06 14.50 7,528,264 107,944,351 14.339 10.23 10.15 10.23 9.920 10.23 10,670,411 10.116 1.97%
2011-04-13 0 14.22 14.20 14.22 14.16 14.70 3,269,654 46,735,218 14.294 10.03 10.02 10.03 9.990 10.37 4,634,342 10.085 -1.93%
2011-04-12 0 14.50 14.48 14.50 14.40 15.10 4,550,635 65,997,004 14.503 10.23 10.22 10.23 10.16 10.65 6,449,979 10.232 -3.59%
2011-04-11 0 15.04 15.00 15.04 14.80 15.20 10,523,239 157,244,407 14.943 10.61 10.58 10.61 10.44 10.72 14,915,428 10.542 3.87%
2011-04-08 0 14.48 14.48 14.50 13.78 14.50 8,931,655 127,480,923 14.273 10.22 10.22 10.23 9.722 10.23 12,659,549 10.070 5.39%
2011-04-07 0 13.74 13.72 13.74 13.42 13.96 7,710,200 105,137,642 13.636 9.694 9.680 9.694 9.468 9.849 10,928,283 9.6207 1.63%
2011-04-06 0 13.52 13.54 13.56 13.04 13.60 3,568,334 47,813,868 13.400 9.539 9.553 9.567 9.200 9.595 5,057,685 9.4537 1.65%
2011-04-04 0 13.30 13.24 13.30 12.74 13.30 2,899,757 37,833,551 13.047 9.384 9.341 9.384 8.988 9.384 4,110,058 9.2051 2.94%
2011-04-01 0 12.92 12.92 12.94 12.76 13.12 5,050,279 65,054,646 12.881 9.115 9.115 9.130 9.003 9.257 7,158,164 9.0882 -1.37%
2011-03-31 0 13.10 13.04 13.16 12.74 13.24 8,992,685 116,887,213 12.998 9.242 9.200 9.285 8.988 9.341 12,746,052 9.1705 2.83%
2011-03-30 0 12.74 12.72 12.74 12.72 12.90 4,465,803 56,979,105 12.759 8.988 8.974 8.988 8.974 9.101 6,329,740 9.0018 0.00%
2011-03-29 0 12.74 12.72 12.74 12.70 12.90 5,705,472 72,744,902 12.750 8.988 8.974 8.988 8.960 9.101 8,086,822 8.9955 -0.93%
2011-03-28 0 12.86 12.84 12.86 12.68 13.08 6,463,836 83,588,674 12.932 9.073 9.059 9.073 8.946 9.228 9,161,712 9.1237 -1.08%
2011-03-25 0 13.00 12.98 13.00 12.94 13.20 6,547,422 85,352,944 13.036 9.172 9.158 9.172 9.130 9.313 9,280,185 9.1973 -0.61%
2011-03-24 0 13.08 13.06 13.08 13.00 13.24 10,857,882 141,865,405 13.066 9.228 9.214 9.228 9.172 9.341 15,389,745 9.2182 -0.15%
2011-03-23 0 13.10 13.10 13.12 12.98 13.66 10,215,994 133,937,461 13.111 9.242 9.242 9.257 9.158 9.638 14,479,945 9.2499 -3.53%
2011-03-22 0 13.58 13.60 13.62 13.52 13.80 9,346,642 127,088,740 13.597 9.581 9.595 9.609 9.539 9.736 13,247,743 9.5932 1.65%
2011-03-21 0 13.36 13.32 13.38 13.16 13.64 9,316,843 124,260,285 13.337 9.426 9.398 9.440 9.285 9.623 13,205,507 9.4097 -0.89%
2011-03-18 0 13.48 13.44 13.46 13.38 14.16 16,207,239 220,821,767 13.625 9.511 9.482 9.496 9.440 9.990 22,971,816 9.6127 -4.67%
2011-03-17 0 14.14 14.12 14.14 14.08 15.72 7,499,289 107,831,626 14.379 9.976 9.962 9.976 9.934 11.09 10,629,342 10.145 -10.28%
2011-03-16 0 15.76 15.76 15.78 15.76 16.40 1,779,446 28,368,652 15.942 11.12 11.12 11.13 11.12 11.57 2,522,151 11.248 -2.23%
2011-03-15 0 16.12 16.10 16.12 16.06 16.70 4,335,511 70,300,601 16.215 11.37 11.36 11.37 11.33 11.78 6,145,067 11.440 -2.07%
2011-03-14 0 16.46 16.44 16.46 15.80 16.50 3,046,485 49,026,614 16.093 11.61 11.60 11.61 11.15 11.64 4,318,027 11.354 2.87%
2011-03-11 0 16.00 15.96 15.98 15.86 16.68 8,289,570 132,706,741 16.009 11.29 11.26 11.27 11.19 11.77 11,749,471 11.295 -3.85%
2011-03-10 0 16.64 16.64 16.68 16.28 16.94 15,637,220 260,149,912 16.637 11.74 11.74 11.77 11.49 11.95 22,163,883 11.738 4.79%
2011-03-09 0 15.88 15.88 15.90 14.84 15.94 5,469,391 84,728,583 15.491 11.20 11.20 11.22 10.47 11.25 7,752,205 10.930 6.29%
2011-03-08 0 14.94 14.94 15.00 14.86 15.00 1,383,500 20,661,140 14.934 10.54 10.54 10.58 10.48 10.58 1,960,945 10.536 0.00%
2011-03-07 0 14.94 14.92 14.94 14.82 15.00 1,266,032 18,916,016 14.941 10.54 10.53 10.54 10.46 10.58 1,794,448 10.541 -0.13%
2011-03-04 0 14.96 14.92 15.00 14.82 15.14 3,724,500 55,655,010 14.943 10.55 10.53 10.58 10.46 10.68 5,279,032 10.543 -0.27%
2011-03-03 0 15.00 14.98 15.00 14.26 15.06 7,105,000 104,493,057 14.707 10.58 10.57 10.58 10.06 10.63 10,070,485 10.376 5.19%
2011-03-02 0 14.26 14.24 14.26 14.04 14.30 1,679,709 23,889,326 14.222 10.06 10.05 10.06 9.906 10.09 2,380,786 10.034 0.56%
2011-03-01 0 14.18 14.16 14.24 13.92 14.80 2,672,357 38,063,381 14.243 10.00 9.990 10.05 9.821 10.44 3,787,745 10.049 -2.88%
2011-02-28 0 14.60 14.46 14.66 13.92 14.74 2,095,241 30,289,619 14.456 10.30 10.20 10.34 9.821 10.40 2,969,753 10.199 2.82%
2011-02-25 0 14.20 14.20 14.22 13.60 14.24 1,606,966 22,480,951 13.990 10.02 10.02 10.03 9.595 10.05 2,277,681 9.8701 3.35%
2011-02-24 0 13.74 13.70 13.80 13.70 14.14 2,270,331 31,652,076 13.942 9.694 9.666 9.736 9.666 9.976 3,217,922 9.8362 -1.86%
2011-02-23 0 14.00 13.98 14.12 13.92 14.44 2,171,224 30,711,119 14.145 9.877 9.863 9.962 9.821 10.19 3,077,449 9.9794 -0.71%
2011-02-22 0 14.10 14.04 14.10 14.02 14.60 2,007,160 28,337,217 14.118 9.948 9.906 9.948 9.891 10.30 2,844,908 9.9607 -2.76%
2011-02-21 0 14.50 14.50 14.56 14.48 14.80 1,646,184 24,092,541 14.635 10.23 10.23 10.27 10.22 10.44 2,333,268 10.326 -1.09%
2011-02-18 0 14.66 14.66 14.68 14.50 14.80 850,165 12,421,506 14.611 10.34 10.34 10.36 10.23 10.44 1,205,007 10.308 0.83%
2011-02-17 0 14.54 14.38 14.54 14.28 15.10 1,250,458 18,054,730 14.439 10.26 10.15 10.26 10.07 10.65 1,772,374 10.187 0.14%
2011-02-16 0 14.52 14.50 14.52 14.50 14.80 812,256 11,827,506 14.561 10.24 10.23 10.24 10.23 10.44 1,151,275 10.273 -0.14%
2011-02-15 0 14.54 14.50 14.62 14.40 14.76 1,529,270 22,184,905 14.507 10.26 10.23 10.31 10.16 10.41 2,167,557 10.235 -1.49%
2011-02-14 0 14.76 14.76 14.78 14.28 14.80 1,703,000 24,891,970 14.617 10.41 10.41 10.43 10.07 10.44 2,413,798 10.312 3.22%
2011-02-11 0 14.30 14.24 14.26 14.08 14.32 1,859,282 26,440,854 14.221 10.09 10.05 10.06 9.934 10.10 2,635,309 10.033 1.71%
2011-02-10 0 14.06 14.04 14.06 14.00 14.80 3,826,278 54,816,244 14.326 9.920 9.906 9.920 9.877 10.44 5,423,290 10.108 -6.14%
2011-02-09 0 14.98 14.90 14.98 14.96 15.34 5,224,934 78,916,811 15.104 10.57 10.51 10.57 10.55 10.82 7,405,717 10.656 -0.13%
2011-02-08 0 15.00 14.98 15.00 14.78 15.00 2,372,471 35,529,990 14.976 10.58 10.57 10.58 10.43 10.58 3,362,693 10.566 0.94%
2011-02-07 0 14.86 14.82 14.86 14.72 15.14 1,423,153 21,171,988 14.877 10.48 10.46 10.48 10.39 10.68 2,017,149 10.496 0.27%
2011-02-02 0 14.82 14.80 14.90 14.76 15.10 2,008,500 30,003,695 14.938 10.46 10.44 10.51 10.41 10.65 2,846,808 10.539 2.77%
2011-02-01 0 14.42 14.40 14.42 14.32 15.04 3,098,851 44,912,435 14.493 10.17 10.16 10.17 10.10 10.61 4,392,249 10.225 -2.96%
2011-01-31 0 14.86 14.86 14.88 14.70 14.92 1,658,475 24,546,104 14.800 10.48 10.48 10.50 10.37 10.53 2,350,689 10.442 -0.27%
2011-01-28 0 14.90 14.90 14.92 14.82 15.50 4,327,188 64,769,941 14.968 10.51 10.51 10.53 10.46 10.94 6,133,270 10.560 -2.61%
2011-01-27 0 15.30 15.32 15.34 14.70 15.44 8,462,038 126,567,439 14.957 10.79 10.81 10.82 10.37 10.89 11,993,923 10.553 5.66%
2011-01-26 0 14.48 14.40 14.48 13.02 14.52 9,706,089 136,586,121 14.072 10.22 10.16 10.22 9.186 10.24 13,757,216 9.9283 4.17%
2011-01-25 0 13.90 13.88 13.90 13.88 14.50 7,321,750 102,875,714 14.051 9.807 9.793 9.807 9.793 10.23 10,377,702 9.9131 -2.11%
2011-01-24 0 14.20 14.14 14.16 13.90 15.20 10,356,253 147,704,768 14.262 10.02 9.976 9.990 9.807 10.72 14,678,746 10.062 -5.84%
2011-01-21 0 15.08 15.06 15.08 15.00 15.24 3,397,804 51,327,902 15.106 10.64 10.63 10.64 10.58 10.75 4,815,979 10.658 0.13%
2011-01-20 0 15.06 15.04 15.06 15.00 15.50 3,386,252 51,056,186 15.078 10.63 10.61 10.63 10.58 10.94 4,799,606 10.638 -1.57%
2011-01-19 0 15.30 15.30 15.32 14.92 15.74 6,860,062 105,393,808 15.363 10.79 10.79 10.81 10.53 11.10 9,723,315 10.839 0.79%
2011-01-18 0 15.18 15.18 15.20 15.14 15.64 13,972,500 215,770,172 15.443 10.71 10.71 10.72 10.68 11.03 19,804,342 10.895 -3.92%
2011-01-17 0 15.80 15.74 15.78 15.68 17.08 11,564,235 185,356,784 16.029 11.15 11.10 11.13 11.06 12.05 16,390,915 11.309 -7.49%
2011-01-14 0 17.08 17.02 17.06 16.80 17.30 3,095,579 52,691,546 17.022 12.05 12.01 12.04 11.85 12.21 4,387,612 12.009 1.67%
2011-01-13 0 16.80 16.80 16.90 16.68 17.00 2,479,266 41,901,659 16.901 11.85 11.85 11.92 11.77 11.99 3,514,062 11.924 -0.36%
2011-01-12 0 16.86 16.84 16.86 16.82 17.00 2,780,558 46,971,695 16.893 11.90 11.88 11.90 11.87 11.99 3,941,107 11.918 0.00%
2011-01-11 0 16.86 16.86 16.88 16.78 17.00 2,327,750 39,323,977 16.894 11.90 11.90 11.91 11.84 11.99 3,299,306 11.919 0.84%
2011-01-10 0 16.72 16.70 16.78 16.68 16.86 4,637,373 77,777,017 16.772 11.80 11.78 11.84 11.77 11.90 6,572,920 11.833 0.48%
2011-01-07 0 16.64 16.62 16.66 16.52 17.00 3,536,933 59,386,961 16.791 11.74 11.73 11.75 11.66 11.99 5,013,178 11.846 -0.48%
2011-01-06 0 16.72 16.70 16.72 16.52 17.38 5,971,485 100,896,288 16.896 11.80 11.78 11.80 11.66 12.26 8,463,863 11.921 -3.35%
2011-01-05 0 17.30 17.30 17.38 17.28 17.48 2,699,230 46,874,138 17.366 12.21 12.21 12.26 12.19 12.33 3,825,835 12.252 -0.57%
2011-01-04 0 17.40 17.38 17.40 16.86 17.44 9,634,166 165,519,865 17.181 12.28 12.26 12.28 11.90 12.30 13,655,274 12.121 4.32%
2011-01-03 0 16.68 16.64 16.68 16.50 16.74 1,767,124 29,353,945 16.611 11.77 11.74 11.77 11.64 11.81 2,504,686 11.720 1.21%
2010-12-31 0 16.48 16.50 16.56 16.42 16.96 3,701,323 61,330,873 16.570 11.63 11.64 11.68 11.58 11.97 5,246,181 11.691 -0.84%
2010-12-30 0 16.62 16.60 16.62 16.40 16.72 3,075,100 50,937,016 16.564 11.73 11.71 11.73 11.57 11.80 4,358,585 11.687 -0.24%
2010-12-29 0 16.66 16.66 16.68 16.22 16.86 4,614,283 75,696,218 16.405 11.75 11.75 11.77 11.44 11.90 6,540,192 11.574 -1.77%
2010-12-28 0 16.96 16.96 16.98 16.30 17.04 3,907,067 65,702,458 16.816 11.97 11.97 11.98 11.50 12.02 5,537,799 11.864 -0.12%
2010-12-24 0 16.98 16.96 17.00 16.80 17.18 5,415,413 93,065,482 17.185 11.98 11.97 11.99 11.85 12.12 7,675,698 12.125 -1.16%
2010-12-23 0 17.18 17.14 17.16 17.14 17.52 10,376,661 179,518,991 17.300 12.12 12.09 12.11 12.09 12.36 14,707,672 12.206 -1.04%
2010-12-22 0 17.36 17.28 17.36 17.02 17.60 10,211,897 176,046,696 17.239 12.25 12.19 12.25 12.01 12.42 14,474,138 12.163 2.48%
2010-12-21 0 16.94 16.92 16.96 16.60 18.00 27,516,270 469,864,208 17.076 11.95 11.94 11.97 11.71 12.70 39,001,011 12.047 -5.26%
2010-12-20 0 17.88 17.86 17.88 17.62 20.35 27,883,148 513,228,689 18.406 12.61 12.60 12.61 12.43 14.36 39,521,016 12.986 -15.86%
2010-12-17 0 21.25 21.20 21.25 21.20 21.35 2,702,883 57,399,587 21.236 14.99 14.96 14.99 14.96 15.06 3,831,012 14.983 0.24%
2010-12-16 0 21.20 21.15 21.20 21.00 21.85 1,584,000 33,658,350 21.249 14.96 14.92 14.96 14.82 15.42 2,245,130 14.992 -2.08%
2010-12-15 0 21.65 21.55 21.65 21.50 21.90 2,506,349 54,427,316 21.716 15.27 15.20 15.27 15.17 15.45 3,552,449 15.321 -0.69%
2010-12-14 0 21.80 21.75 21.80 21.30 21.80 2,198,859 47,500,295 21.602 15.38 15.35 15.38 15.03 15.38 3,116,619 15.241 0.69%
2010-12-13 0 21.65 21.55 21.70 21.00 21.85 1,451,000 31,086,825 21.424 15.27 15.20 15.31 14.82 15.42 2,056,618 15.116 1.64%
2010-12-10 0 21.30 21.35 21.40 20.90 21.80 2,138,764 45,253,363 21.159 15.03 15.06 15.10 14.75 15.38 3,031,441 14.928 -0.93%
2010-12-09 0 21.50 21.35 21.50 21.30 21.90 2,388,011 51,252,736 21.463 15.17 15.06 15.17 15.03 15.45 3,384,719 15.142 -0.69%
2010-12-08 0 21.65 21.55 21.65 21.00 22.00 3,949,653 84,597,745 21.419 15.27 15.20 15.27 14.82 15.52 5,598,159 15.112 0.00%
2010-12-07 0 21.65 21.55 21.65 21.55 22.00 1,463,977 31,751,777 21.689 15.27 15.20 15.27 15.20 15.52 2,075,012 15.302 -0.69%
2010-12-06 0 21.80 21.75 21.80 21.50 22.00 2,602,364 56,444,778 21.690 15.38 15.35 15.38 15.17 15.52 3,688,539 15.303 -0.91%
2010-12-03 0 22.00 21.95 22.00 21.60 22.40 5,789,000 126,984,450 21.936 15.52 15.49 15.52 15.24 15.80 8,205,213 15.476 0.69%
2010-12-02 0 21.85 21.70 21.90 21.20 22.20 12,239,128 266,216,236 21.751 15.42 15.31 15.45 14.96 15.66 17,347,495 15.346 5.05%
2010-12-01 0 20.80 20.75 20.80 20.45 21.00 2,948,668 61,097,030 20.720 14.67 14.64 14.67 14.43 14.82 4,179,383 14.619 1.71%
2010-11-30 0 20.45 20.35 20.55 20.35 20.80 2,630,622 54,097,726 20.565 14.43 14.36 14.50 14.36 14.67 3,728,591 14.509 -1.68%
2010-11-29 0 20.80 20.80 20.85 20.20 20.95 2,296,000 47,402,850 20.646 14.67 14.67 14.71 14.25 14.78 3,254,304 14.566 1.22%
2010-11-26 0 20.55 20.55 20.60 20.00 20.80 4,644,100 95,408,450 20.544 14.50 14.50 14.53 14.11 14.67 6,582,454 14.494 2.24%
2010-11-25 0 20.10 20.10 20.15 19.94 20.60 3,896,556 78,456,309 20.135 14.18 14.18 14.22 14.07 14.53 5,522,901 14.206 -0.50%
2010-11-24 0 20.20 20.10 20.20 19.90 20.85 9,776,447 196,708,173 20.121 14.25 14.18 14.25 14.04 14.71 13,856,940 14.196 -3.35%
2010-11-23 0 20.90 20.85 20.90 20.80 21.50 2,597,792 54,627,778 21.029 14.75 14.71 14.75 14.67 15.17 3,682,058 14.836 -2.34%
2010-11-22 0 21.40 21.20 21.25 20.75 21.50 5,166,982 108,808,625 21.058 15.10 14.96 14.99 14.64 15.17 7,323,577 14.857 2.15%
2010-11-19 0 20.95 20.95 21.00 20.75 21.60 8,293,312 173,825,923 20.960 14.78 14.78 14.82 14.64 15.24 11,754,774 14.788 -1.41%
2010-11-18 0 21.25 21.25 21.40 21.00 21.60 7,254,425 154,143,592 21.248 14.99 14.99 15.10 14.82 15.24 10,282,277 14.991 0.00%
2010-11-17 0 21.25 21.15 21.20 20.90 21.60 9,024,957 191,187,882 21.184 14.99 14.92 14.96 14.75 15.24 12,791,793 14.946 0.95%
2010-11-16 0 21.05 21.00 21.05 20.80 21.45 7,596,100 160,211,450 21.091 14.85 14.82 14.85 14.67 15.13 10,766,560 14.880 -0.94%
2010-11-15 0 21.25 21.25 21.30 21.00 21.70 11,289,500 240,263,422 21.282 14.99 14.99 15.03 14.82 15.31 16,001,511 15.015 -2.07%
2010-11-12 0 21.70 21.65 21.70 21.35 22.85 15,196,687 333,843,869 21.968 15.31 15.27 15.31 15.06 16.12 21,539,480 15.499 -3.56%
2010-11-11 0 22.50 22.50 22.55 22.15 22.85 7,078,366 161,085,469 22.757 15.87 15.87 15.91 15.63 16.12 10,032,734 16.056 0.90%
2010-11-10 0 22.30 22.30 22.40 22.20 23.35 7,224,030 163,074,599 22.574 15.73 15.73 15.80 15.66 16.47 10,239,196 15.927 -4.70%
2010-11-09 0 23.40 23.45 23.50 22.90 23.80 13,819,005 322,704,560 23.352 16.51 16.54 16.58 16.16 16.79 19,586,781 16.476 1.74%
2010-11-08 0 23.00 22.95 23.00 22.70 23.40 7,565,198 174,229,123 23.030 16.23 16.19 16.23 16.02 16.51 10,722,760 16.249 2.22%
2010-11-05 0 22.50 22.45 22.55 22.20 22.75 6,750,700 151,858,066 22.495 15.87 15.84 15.91 15.66 16.05 9,568,307 15.871 2.04%
2010-11-04 0 22.05 22.00 22.05 22.00 22.30 7,076,800 156,514,929 22.117 15.56 15.52 15.56 15.52 15.73 10,030,515 15.604 -0.68%
2010-11-03 0 22.20 22.15 22.20 22.00 22.30 4,062,800 90,084,100 22.173 15.66 15.63 15.66 15.52 15.73 5,758,531 15.644 1.14%
2010-11-02 0 21.95 21.95 22.05 21.90 22.20 3,211,842 70,719,017 22.018 15.49 15.49 15.56 15.45 15.66 4,552,401 15.534 -0.68%
2010-11-01 0 22.10 22.00 22.15 21.95 22.45 4,073,270 90,382,303 22.189 15.59 15.52 15.63 15.49 15.84 5,773,371 15.655 0.00%
2010-10-29 0 22.10 22.00 22.10 21.85 22.30 2,707,870 59,519,823 21.980 15.59 15.52 15.59 15.42 15.73 3,838,081 15.508 0.45%
2010-10-28 0 22.00 22.00 22.05 21.95 22.20 6,800,880 149,721,441 22.015 15.52 15.52 15.56 15.49 15.66 9,639,431 15.532 0.00%
2010-10-27 0 22.00 21.95 22.00 21.90 23.20 14,031,425 312,042,643 22.239 15.52 15.49 15.52 15.45 16.37 19,887,861 15.690 -6.18%
2010-10-26 0 23.45 23.45 23.50 23.40 24.30 2,285,632 54,125,883 23.681 16.54 16.54 16.58 16.51 17.14 3,239,609 16.708 -1.26%
2010-10-25 0 23.75 23.75 23.80 23.65 24.00 1,474,933 35,107,696 23.803 16.76 16.76 16.79 16.69 16.93 2,090,541 16.794 -0.42%
2010-10-22 0 23.85 23.80 23.85 23.75 24.00 1,152,682 27,494,582 23.853 16.83 16.79 16.83 16.76 16.93 1,633,788 16.829 -0.62%
2010-10-21 0 24.00 23.80 24.00 23.75 24.25 2,193,401 52,393,841 23.887 16.93 16.79 16.93 16.76 17.11 3,108,883 16.853 0.63%
2010-10-20 0 23.85 23.80 23.90 23.55 24.35 4,245,804 101,797,286 23.976 16.83 16.79 16.86 16.62 17.18 6,017,918 16.916 -1.24%
2010-10-19 0 24.15 24.10 24.15 24.00 24.40 2,148,886 52,037,579 24.216 17.04 17.00 17.04 16.93 17.21 3,045,788 17.085 0.84%
2010-10-18 0 23.95 23.95 24.00 23.90 24.50 4,679,501 113,645,892 24.286 16.90 16.90 16.93 16.86 17.29 6,632,631 17.134 -1.24%
2010-10-15 0 24.25 24.15 24.25 23.55 24.30 5,919,041 142,314,084 24.043 17.11 17.04 17.11 16.62 17.14 8,389,530 16.963 2.11%
2010-10-14 0 23.75 23.70 23.75 23.60 24.15 2,881,600 68,567,638 23.795 16.76 16.72 16.76 16.65 17.04 4,084,322 16.788 0.64%
2010-10-13 0 23.60 23.55 23.60 23.35 23.80 5,637,397 132,652,201 23.531 16.65 16.62 16.65 16.47 16.79 7,990,334 16.602 -0.42%
2010-10-12 0 23.70 23.65 23.70 23.55 24.00 7,622,632 180,539,492 23.685 16.72 16.69 16.72 16.62 16.93 10,804,166 16.710 0.21%
2010-10-11 0 23.65 23.60 23.65 23.50 24.15 6,798,815 161,024,466 23.684 16.69 16.65 16.69 16.58 17.04 9,636,504 16.710 -2.07%
2010-10-08 0 24.15 24.10 24.15 24.00 24.50 3,292,532 79,622,233 24.183 17.04 17.00 17.04 16.93 17.29 4,666,769 17.062 -0.82%
2010-10-07 0 24.35 24.30 24.35 24.30 24.60 1,761,414 42,896,141 24.353 17.18 17.14 17.18 17.14 17.36 2,496,593 17.182 0.00%
2010-10-06 0 24.35 24.30 24.35 24.30 24.85 6,652,273 162,307,575 24.399 17.18 17.14 17.18 17.14 17.53 9,428,799 17.214 0.41%
2010-10-05 0 24.25 24.20 24.25 24.00 24.40 6,587,639 159,181,075 24.164 17.11 17.07 17.11 16.93 17.21 9,337,188 17.048 0.21%
2010-10-04 0 24.20 24.20 24.30 23.70 24.50 7,722,905 186,730,759 24.179 17.07 17.07 17.14 16.72 17.29 10,946,291 17.059 2.76%
2010-09-30 0 23.55 23.55 23.70 23.40 23.85 6,952,458 164,390,690 23.645 16.62 16.62 16.72 16.51 16.83 9,854,275 16.682 0.64%
2010-09-29 0 23.40 23.35 23.40 23.20 23.85 12,287,757 288,688,511 23.494 16.51 16.47 16.51 16.37 16.83 17,416,421 16.576 0.43%
2010-09-28 0 23.30 23.30 23.35 23.00 24.80 20,422,210 480,221,902 23.515 16.44 16.44 16.47 16.23 17.50 28,946,032 16.590 -7.72%
2010-09-27 0 25.25 25.20 25.25 25.05 25.25 3,016,858 75,980,077 25.185 17.81 17.78 17.81 17.67 17.81 4,276,034 17.769 0.80%
2010-09-24 0 25.05 25.00 25.05 24.85 25.40 3,935,046 98,536,210 25.041 17.67 17.64 17.67 17.53 17.92 5,577,455 17.667 0.80%
2010-09-22 0 24.85 24.80 24.90 24.50 25.35 5,813,150 144,760,240 24.902 17.53 17.50 17.57 17.29 17.89 8,239,442 17.569 -0.40%
2010-09-21 0 24.95 24.95 25.00 24.55 25.00 6,558,177 162,274,579 24.744 17.60 17.60 17.64 17.32 17.64 9,295,429 17.457 2.25%
2010-09-20 0 24.40 24.30 24.40 23.85 24.40 2,846,458 68,648,064 24.117 17.21 17.14 17.21 16.83 17.21 4,034,513 17.015 1.46%
2010-09-17 0 24.05 24.00 24.05 23.65 24.10 5,087,602 122,030,432 23.986 16.97 16.93 16.97 16.69 17.00 7,211,065 16.923 2.12%
2010-09-16 0 23.55 23.50 23.55 23.50 24.00 2,590,732 61,076,833 23.575 16.62 16.58 16.62 16.58 16.93 3,672,052 16.633 -1.05%
2010-09-15 0 23.80 23.75 23.80 23.60 24.25 4,175,618 99,671,298 23.870 16.79 16.76 16.79 16.65 17.11 5,918,437 16.841 0.85%
2010-09-14 0 23.60 23.55 23.60 23.50 24.10 6,546,521 156,009,289 23.831 16.65 16.62 16.65 16.58 17.00 9,278,908 16.813 -0.83%
2010-09-13 0 24.05 24.00 24.05 23.70 24.45 8,465,218 203,437,558 24.032 16.79 16.75 16.79 16.54 17.07 12,126,142 16.777 -1.64%
2010-09-10 0 24.45 24.35 24.50 24.20 24.90 4,406,438 107,595,020 24.418 17.07 17.00 17.10 16.89 17.38 6,312,075 17.046 -0.61%
2010-09-09 0 24.60 24.60 24.65 24.35 24.95 2,984,591 73,251,454 24.543 17.17 17.17 17.21 17.00 17.42 4,275,327 17.134 -0.61%
2010-09-08 0 24.75 24.65 24.70 24.20 24.90 6,550,883 161,433,369 24.643 17.28 17.21 17.24 16.89 17.38 9,383,921 17.203 1.85%
2010-09-07 0 24.30 24.25 24.30 24.15 24.85 10,481,171 257,356,843 24.554 16.96 16.93 16.96 16.86 17.35 15,013,928 17.141 0.83%
2010-09-06 0 24.10 24.10 24.20 23.60 24.45 13,575,153 326,486,547 24.050 16.82 16.82 16.89 16.48 17.07 19,445,954 16.789 3.43%
2010-09-03 0 23.30 23.40 23.45 22.90 24.40 18,398,120 435,026,471 23.645 16.27 16.34 16.37 15.99 17.03 26,354,693 16.507 -1.69%
2010-09-02 0 23.70 23.60 23.65 23.25 24.50 17,266,192 408,415,543 23.654 16.54 16.48 16.51 16.23 17.10 24,733,244 16.513 -1.86%
2010-09-01 0 24.15 24.15 24.20 22.80 25.60 30,009,649 723,116,043 24.096 16.86 16.86 16.89 15.92 17.87 42,987,821 16.821 -3.59%
2010-08-31 0 25.05 25.00 25.05 25.00 25.50 7,133,091 179,241,332 25.128 17.49 17.45 17.49 17.45 17.80 10,217,915 17.542 -1.38%
2010-08-30 0 25.40 25.20 25.40 25.10 26.10 8,575,309 217,150,160 25.323 17.73 17.59 17.73 17.52 18.22 12,283,844 17.678 0.99%
2010-08-27 0 25.15 25.10 25.15 24.80 25.60 11,918,050 300,222,636 25.191 17.56 17.52 17.56 17.31 17.87 17,072,209 17.585 -1.76%
2010-08-26 0 25.60 25.50 25.60 25.45 27.00 10,314,487 264,106,605 25.605 17.87 17.80 17.87 17.77 18.85 14,775,158 17.875 -1.35%
2010-08-25 0 25.95 25.95 26.00 25.75 26.30 3,767,679 98,382,276 26.112 18.12 18.12 18.15 17.98 18.36 5,397,074 18.229 -1.14%
2010-08-24 0 26.25 26.25 26.55 26.10 26.65 2,916,331 77,479,541 26.568 18.33 18.33 18.53 18.22 18.60 4,177,547 18.547 -1.50%
2010-08-23 0 26.65 26.65 26.75 25.80 27.15 2,329,308 61,865,353 26.560 18.60 18.60 18.67 18.01 18.95 3,336,656 18.541 0.95%
2010-08-20 0 26.40 26.30 26.45 26.10 26.90 1,500,596 39,475,399 26.307 18.43 18.36 18.46 18.22 18.78 2,149,554 18.364 -1.86%
2010-08-19 0 26.90 26.85 26.95 26.40 27.60 9,102,676 245,880,859 27.012 18.78 18.74 18.81 18.43 19.27 13,039,280 18.857 -2.54%
2010-08-18 0 27.60 27.55 27.60 26.90 27.90 10,356,066 283,272,028 27.353 19.27 19.23 19.27 18.78 19.48 14,834,719 19.095 4.15%
2010-08-17 0 26.50 26.50 26.55 26.00 26.95 3,847,348 102,174,191 26.557 18.50 18.50 18.53 18.15 18.81 5,511,198 18.539 0.95%
2010-08-16 0 26.25 26.20 26.25 25.00 26.25 3,789,261 98,497,976 25.994 18.33 18.29 18.33 17.45 18.33 5,427,990 18.146 3.55%
2010-08-13 0 25.35 25.35 25.40 25.10 25.50 928,184 23,481,660 25.299 17.70 17.70 17.73 17.52 17.80 1,329,593 17.661 1.00%
2010-08-12 0 25.10 25.10 25.15 24.75 25.15 2,043,042 51,129,807 25.026 17.52 17.52 17.56 17.28 17.56 2,926,589 17.471 -0.79%
2010-08-11 0 25.30 25.30 25.35 25.20 25.40 2,655,043 67,092,575 25.270 17.66 17.66 17.70 17.59 17.73 3,803,261 17.641 0.40%
2010-08-10 0 25.20 25.20 25.25 25.00 26.30 5,974,000 150,540,997 25.199 17.59 17.59 17.63 17.45 18.36 8,557,556 17.592 -3.08%
2010-08-09 0 26.00 26.00 26.10 25.70 26.15 2,321,000 60,243,197 25.956 18.15 18.15 18.22 17.94 18.26 3,324,755 18.120 0.19%
2010-08-06 0 25.95 25.90 25.95 25.50 26.20 2,286,400 59,133,803 25.863 18.12 18.08 18.12 17.80 18.29 3,275,192 18.055 -0.76%
2010-08-05 0 26.15 26.15 26.30 26.00 26.30 2,592,344 67,857,450 26.176 18.26 18.26 18.36 18.15 18.36 3,713,446 18.273 0.00%
2010-08-04 0 26.15 26.10 26.15 25.85 26.30 1,687,843 43,998,023 26.068 18.26 18.22 18.26 18.05 18.36 2,417,779 18.198 0.77%
2010-08-03 0 25.95 25.90 25.95 25.85 26.50 3,408,570 88,745,043 26.036 18.12 18.08 18.12 18.05 18.50 4,882,663 18.176 -0.38%
2010-08-02 0 26.05 26.00 26.05 25.65 26.15 2,035,811 52,870,204 25.970 18.19 18.15 18.19 17.91 18.26 2,916,231 18.130 1.76%
2010-07-30 0 25.60 25.70 25.80 25.05 26.10 5,516,588 141,874,018 25.718 17.87 17.94 18.01 17.49 18.22 7,902,328 17.953 1.59%
2010-07-29 0 25.20 25.20 25.25 25.10 25.45 3,066,087 77,451,085 25.261 17.59 17.59 17.63 17.52 17.77 4,392,067 17.634 -0.98%
2010-07-28 0 25.45 25.40 25.45 25.40 26.20 3,156,141 81,137,898 25.708 17.77 17.73 17.77 17.73 18.29 4,521,067 17.947 0.39%
2010-07-27 0 25.35 25.30 25.35 25.15 25.70 2,178,668 55,218,688 25.345 17.70 17.66 17.70 17.56 17.94 3,120,869 17.693 -1.36%
2010-07-26 0 25.70 25.60 25.70 25.55 26.65 2,962,955 76,174,487 25.709 17.94 17.87 17.94 17.84 18.60 4,244,334 17.947 -2.65%
2010-07-23 0 26.40 26.20 26.45 26.05 26.85 2,224,740 58,687,320 26.379 18.43 18.29 18.46 18.19 18.74 3,186,866 18.415 -0.19%
2010-07-22 0 26.45 26.30 26.55 26.05 26.60 1,404,999 37,019,642 26.349 18.46 18.36 18.53 18.19 18.57 2,012,614 18.394 -0.56%
2010-07-21 0 26.60 26.65 26.75 26.00 26.75 2,494,288 66,164,870 26.527 18.57 18.60 18.67 18.15 18.67 3,572,984 18.518 1.92%
2010-07-20 0 26.10 26.00 26.10 25.80 26.45 2,316,108 60,376,039 26.068 18.22 18.15 18.22 18.01 18.46 3,317,747 18.198 0.38%
2010-07-19 0 26.00 25.95 26.00 25.65 26.35 801,615 20,820,798 25.974 18.15 18.12 18.15 17.91 18.39 1,148,287 18.132 -0.95%
2010-07-16 0 26.25 26.15 26.25 25.55 26.45 2,595,678 67,169,369 25.877 18.33 18.26 18.33 17.84 18.46 3,718,222 18.065 0.00%
2010-07-15 0 26.25 26.20 26.25 26.20 27.05 815,440 21,715,623 26.631 18.33 18.29 18.33 18.29 18.88 1,168,091 18.591 -1.87%
2010-07-14 0 26.75 26.65 26.90 26.55 27.70 3,715,200 100,397,227 27.023 18.67 18.60 18.78 18.53 19.34 5,321,900 18.865 0.00%
2010-07-13 0 26.75 26.75 26.80 25.85 26.80 3,763,495 98,698,322 26.225 18.67 18.67 18.71 18.05 18.71 5,391,081 18.308 0.38%
2010-07-12 0 26.65 26.55 26.65 25.65 26.95 4,863,610 127,456,822 26.206 18.60 18.53 18.60 17.91 18.81 6,966,959 18.294 2.90%
2010-07-09 0 25.90 25.85 25.90 25.20 26.10 3,667,500 94,796,325 25.848 18.08 18.05 18.08 17.59 18.22 5,253,571 18.044 0.78%
2010-07-08 0 25.70 25.80 25.85 25.35 26.30 3,989,777 103,320,724 25.896 17.94 18.01 18.05 17.70 18.36 5,715,222 18.078 1.38%
2010-07-07 0 25.35 25.35 25.40 24.05 25.65 5,996,134 149,820,085 24.986 17.70 17.70 17.73 16.79 17.91 8,589,262 17.443 3.89%
2010-07-06 0 24.40 24.35 24.40 24.00 24.80 8,095,080 197,060,479 24.343 17.03 17.00 17.03 16.75 17.31 11,595,932 16.994 -1.81%
2010-07-05 0 24.85 24.80 24.85 24.45 25.80 6,962,475 173,934,924 24.982 17.35 17.31 17.35 17.07 18.01 9,973,513 17.440 -2.55%
2010-07-02 0 25.50 25.45 25.50 25.40 26.80 4,839,339 124,517,717 25.730 17.80 17.77 17.80 17.73 18.71 6,932,192 17.962 -1.16%
2010-06-30 0 25.80 25.75 25.80 25.35 26.10 3,521,461 90,463,022 25.689 18.01 17.98 18.01 17.70 18.22 5,044,375 17.933 -1.71%
2010-06-29 0 26.25 26.15 26.35 25.85 27.25 2,021,372 53,336,187 26.386 18.33 18.26 18.39 18.05 19.02 2,895,548 18.420 -2.96%
2010-06-28 0 27.05 27.05 27.15 27.05 27.50 554,402 15,114,487 27.263 18.88 18.88 18.95 18.88 19.20 794,162 19.032 -0.18%
2010-06-25 0 27.10 27.10 27.20 27.10 27.70 1,876,311 51,072,840 27.220 18.92 18.92 18.99 18.92 19.34 2,687,753 19.002 -1.63%
2010-06-24 0 27.55 27.55 27.70 27.50 28.95 2,464,043 68,519,927 27.808 19.23 19.23 19.34 19.20 20.21 3,529,659 19.413 -2.30%
2010-06-23 0 28.20 28.15 28.20 27.35 28.30 1,327,745 36,824,265 27.734 19.69 19.65 19.69 19.09 19.76 1,901,950 19.361 1.08%
2010-06-22 0 27.90 27.90 27.95 27.90 29.35 1,608,658 45,345,812 28.189 19.48 19.48 19.51 19.48 20.49 2,304,349 19.678 -2.11%
2010-06-21 0 28.50 28.40 28.50 27.80 29.10 5,710,950 162,935,124 28.530 19.90 19.83 19.90 19.41 20.31 8,180,745 19.917 3.83%
2010-06-18 0 27.45 27.40 27.45 27.00 27.90 4,341,289 119,170,941 27.451 19.16 19.13 19.16 18.85 19.48 6,218,752 19.163 1.10%
2010-06-17 0 27.15 27.05 27.10 26.05 27.40 9,334,670 253,160,840 27.121 18.95 18.88 18.92 18.19 19.13 13,371,603 18.933 4.42%
2010-06-15 0 26.00 26.00 26.05 25.70 26.30 10,857,210 282,294,345 26.001 18.15 18.15 18.19 17.94 18.36 15,552,591 18.151 -0.19%
2010-06-14 0 26.05 26.15 26.20 25.65 27.30 10,135,500 267,592,852 26.402 18.19 18.26 18.29 17.91 19.06 14,518,766 18.431 -3.52%
2010-06-11 0 27.00 27.05 27.10 26.70 27.65 4,820,226 129,867,506 26.942 18.85 18.88 18.92 18.64 19.30 6,904,813 18.808 2.86%
2010-06-10 0 26.25 26.25 26.30 25.20 26.65 4,378,113 114,289,612 26.105 18.33 18.33 18.36 17.59 18.60 6,271,501 18.224 3.35%
2010-06-09 0 25.40 25.40 25.50 25.25 26.00 1,205,581 30,739,637 25.498 17.73 17.73 17.80 17.63 18.15 1,726,955 17.800 -0.78%
2010-06-08 0 25.60 25.65 25.70 25.25 26.00 1,985,575 50,922,681 25.646 17.87 17.91 17.94 17.63 18.15 2,844,270 17.904 0.79%
2010-06-07 0 25.40 25.40 25.45 25.20 25.90 3,539,087 90,453,783 25.559 17.73 17.73 17.77 17.59 18.08 5,069,624 17.842 -3.24%
2010-06-04 0 26.25 26.25 26.35 26.10 26.90 2,615,244 69,307,823 26.502 18.33 18.33 18.39 18.22 18.78 3,746,250 18.501 -0.57%
2010-06-03 0 26.40 26.30 26.50 26.30 27.45 5,477,972 147,328,640 26.895 18.43 18.36 18.50 18.36 19.16 7,847,012 18.775 -0.38%
2010-06-02 0 26.50 26.45 26.50 25.80 26.75 4,404,753 115,965,658 26.327 18.50 18.46 18.50 18.01 18.67 6,309,662 18.379 2.51%
2010-06-01 0 25.85 25.85 25.95 25.80 27.00 2,009,300 53,040,337 26.397 18.05 18.05 18.12 18.01 18.85 2,878,255 18.428 -4.44%
2010-05-31 0 27.05 27.10 27.20 26.00 27.20 3,674,753 97,584,235 26.555 18.88 18.92 18.99 18.15 18.99 5,263,961 18.538 1.69%
2010-05-28 0 26.60 27.05 27.25 26.20 27.50 6,574,433 175,545,074 26.701 18.57 18.88 19.02 18.29 19.20 9,417,656 18.640 3.30%
2010-05-27 0 25.75 25.70 25.95 24.05 26.25 5,181,009 131,477,268 25.377 17.98 17.94 18.12 16.79 18.33 7,421,623 17.715 6.19%
2010-05-26 0 24.25 24.25 24.30 23.85 24.95 8,261,137 201,834,814 24.432 16.93 16.93 16.96 16.65 17.42 11,833,803 17.056 2.11%
2010-05-25 0 23.75 23.70 23.75 23.05 24.60 9,971,974 234,580,631 23.524 16.58 16.54 16.58 16.09 17.17 14,284,520 16.422 -4.23%
2010-05-24 0 24.80 24.80 24.85 24.30 25.60 5,079,167 126,668,283 24.939 17.31 17.31 17.35 16.96 17.87 7,275,737 17.410 0.00%
2010-05-20 0 24.80 24.80 25.00 23.20 25.45 3,790,885 92,589,803 24.424 17.31 17.31 17.45 16.20 17.77 5,430,316 17.051 -0.20%
2010-05-19 0 24.85 24.80 24.95 24.80 26.30 2,695,915 68,582,285 25.439 17.35 17.31 17.42 17.31 18.36 3,861,808 17.759 -3.68%
2010-05-18 0 25.80 25.60 25.80 25.00 25.80 3,853,330 97,950,471 25.420 18.01 17.87 18.01 17.45 18.01 5,519,767 17.745 0.00%
2010-05-17 0 25.80 25.60 25.95 24.95 26.00 7,847,342 198,863,068 25.342 18.01 17.87 18.12 17.42 18.15 11,241,056 17.691 -2.46%
2010-05-14 0 26.45 26.45 26.50 25.90 27.00 11,844,000 310,904,550 26.250 18.46 18.46 18.50 18.08 18.85 16,966,135 18.325 -3.11%
2010-05-13 0 27.30 27.25 27.30 27.00 28.35 3,384,210 93,554,034 27.644 19.06 19.02 19.06 18.85 19.79 4,847,768 19.298 0.74%
2010-05-12 0 27.10 27.00 27.30 26.75 27.45 3,137,474 84,841,307 27.041 18.92 18.85 19.06 18.67 19.16 4,494,327 18.877 -1.28%
2010-05-11 0 27.45 27.45 27.50 27.00 28.80 3,141,366 86,745,796 27.614 19.16 19.16 19.20 18.85 20.11 4,499,902 19.277 -1.59%
2010-05-10 0 28.15 28.00 28.20 27.10 28.50 3,732,016 104,167,531 27.912 19.47 19.37 19.51 18.75 19.71 5,395,232 19.307 3.87%
2010-05-07 0 27.10 26.80 27.10 25.90 27.80 6,464,431 173,617,169 26.857 18.75 18.54 18.75 17.92 19.23 9,345,380 18.578 -0.18%
2010-05-06 0 27.15 27.10 27.15 26.25 29.60 8,249,344 224,229,656 27.182 18.78 18.75 18.78 18.16 20.48 11,925,760 18.802 -5.57%
2010-05-05 0 28.75 28.70 28.75 28.60 30.10 4,116,385 119,966,145 29.144 19.89 19.85 19.89 19.78 20.82 5,950,900 20.159 -4.96%
2010-05-04 0 30.25 30.20 30.45 30.10 31.20 2,042,504 62,256,569 30.481 20.92 20.89 21.06 20.82 21.58 2,952,770 21.084 0.50%
2010-05-03 0 30.10 30.00 30.10 29.60 30.20 874,100 26,210,467 29.986 20.82 20.75 20.82 20.48 20.89 1,263,653 20.742 -0.17%
2010-04-30 0 30.15 30.20 30.40 29.95 30.50 2,164,968 65,251,723 30.140 20.86 20.89 21.03 20.72 21.10 3,129,811 20.848 1.01%
2010-04-29 0 29.85 29.70 29.90 29.70 30.30 1,331,752 39,857,430 29.929 20.65 20.54 20.68 20.54 20.96 1,925,263 20.702 -0.50%
2010-04-28 0 30.00 29.95 30.00 29.60 30.60 2,297,812 69,530,786 30.260 20.75 20.72 20.75 20.48 21.17 3,321,859 20.931 -1.96%
2010-04-27 0 30.60 30.60 30.65 30.15 31.95 3,039,398 94,595,012 31.123 21.17 21.17 21.20 20.86 22.10 4,393,941 21.529 -1.77%
2010-04-26 0 31.15 31.10 31.20 29.65 31.40 7,314,906 224,564,140 30.700 21.55 21.51 21.58 20.51 21.72 10,574,879 21.236 6.68%
2010-04-23 0 29.20 28.95 29.20 28.60 29.20 2,343,966 67,774,659 28.915 20.20 20.03 20.20 19.78 20.20 3,388,582 20.001 0.86%
2010-04-22 0 28.95 28.90 29.00 28.30 29.10 2,532,876 73,294,462 28.937 20.03 19.99 20.06 19.58 20.13 3,661,682 20.017 0.17%
2010-04-21 0 28.90 28.90 29.10 28.60 29.35 4,271,983 122,979,320 28.787 19.99 19.99 20.13 19.78 20.30 6,175,842 19.913 2.30%
2010-04-20 0 28.25 28.25 28.30 27.75 28.45 1,384,139 39,058,162 28.218 19.54 19.54 19.58 19.20 19.68 2,000,997 19.519 1.99%
2010-04-19 0 27.70 27.70 27.75 27.50 27.85 1,560,749 43,269,609 27.724 19.16 19.16 19.20 19.02 19.26 2,256,315 19.177 -2.12%
2010-04-16 0 28.30 28.30 28.35 27.85 28.95 1,840,654 52,144,294 28.329 19.58 19.58 19.61 19.26 20.03 2,660,963 19.596 -1.74%
2010-04-15 0 28.80 28.65 28.70 28.20 29.10 2,854,971 81,993,228 28.720 19.92 19.82 19.85 19.51 20.13 4,127,322 19.866 2.13%
2010-04-14 0 28.20 28.20 28.25 27.75 28.30 2,093,940 58,746,488 28.056 19.51 19.51 19.54 19.20 19.58 3,027,129 19.407 0.71%
2010-04-13 0 28.00 27.85 27.95 27.45 28.60 4,634,536 128,968,495 27.828 19.37 19.26 19.33 18.99 19.78 6,699,971 19.249 -1.58%
2010-04-12 0 28.45 28.40 28.50 28.25 29.50 2,156,621 61,603,289 28.565 19.68 19.64 19.71 19.54 20.41 3,117,744 19.759 -2.57%
2010-04-09 0 29.20 29.20 29.25 29.05 29.45 1,661,495 48,561,930 29.228 20.20 20.20 20.23 20.09 20.37 2,401,960 20.218 -1.68%
2010-04-08 0 29.70 29.65 29.70 28.30 29.90 2,837,335 82,857,596 29.203 20.54 20.51 20.54 19.58 20.68 4,101,826 20.200 2.77%
2010-04-07 0 28.90 28.95 29.00 28.50 29.00 2,874,018 82,782,660 28.804 19.99 20.03 20.06 19.71 20.06 4,154,857 19.924 2.12%
2010-04-01 0 28.30 28.25 28.30 27.75 28.50 1,651,334 46,339,267 28.062 19.58 19.54 19.58 19.20 19.71 2,387,270 19.411 0.53%
2010-03-31 0 28.15 28.15 28.20 27.90 28.80 1,647,087 46,588,106 28.285 19.47 19.47 19.51 19.30 19.92 2,381,130 19.566 -2.60%
2010-03-30 0 28.90 28.80 28.95 27.80 28.95 3,914,659 110,722,753 28.284 19.99 19.92 20.03 19.23 20.03 5,659,272 19.565 1.76%
2010-03-29 0 28.40 28.35 28.40 28.35 29.00 1,415,770 40,427,255 28.555 19.64 19.61 19.64 19.61 20.06 2,046,724 19.752 -1.56%
2010-03-26 0 28.85 28.85 29.00 28.35 29.20 3,307,666 95,347,988 28.826 19.96 19.96 20.06 19.61 20.20 4,781,766 19.940 0.35%
2010-03-25 0 28.75 28.55 28.80 27.05 28.90 2,093,379 58,950,777 28.161 19.89 19.75 19.92 18.71 19.99 3,026,318 19.479 4.74%
2010-03-24 0 27.45 27.40 27.50 27.25 28.95 7,046,344 195,589,267 27.758 18.99 18.95 19.02 18.85 20.03 10,186,629 19.201 -3.51%
2010-03-23 0 28.45 28.25 28.40 28.25 29.00 6,059,105 173,698,007 28.667 19.68 19.54 19.64 19.54 20.06 8,759,415 19.830 -2.74%
2010-03-22 0 29.25 28.90 29.40 28.40 29.40 6,877,567 198,615,538 28.879 20.23 19.99 20.34 19.64 20.34 9,942,634 19.976 0.52%
2010-03-19 0 29.10 29.05 29.10 27.60 29.50 8,225,898 236,217,539 28.716 20.13 20.09 20.13 19.09 20.41 11,891,865 19.864 5.43%
2010-03-18 0 27.60 27.50 27.75 26.90 27.80 6,373,365 175,385,989 27.519 19.09 19.02 19.20 18.61 19.23 9,213,729 19.035 2.41%
2010-03-17 0 26.95 26.90 27.05 26.25 27.05 3,385,219 90,775,366 26.815 18.64 18.61 18.71 18.16 18.71 4,893,881 18.549 3.06%
2010-03-16 0 26.15 26.00 26.30 25.70 26.30 1,573,712 40,865,719 25.968 18.09 17.98 18.19 17.78 18.19 2,275,055 17.963 1.16%
2010-03-15 0 25.85 25.75 25.95 25.60 26.75 2,204,202 58,045,443 26.334 17.88 17.81 17.95 17.71 18.50 3,186,530 18.216 -2.45%
2010-03-12 0 26.50 26.50 26.60 26.30 26.70 1,749,899 46,337,518 26.480 18.33 18.33 18.40 18.19 18.47 2,529,762 18.317 -0.19%
2010-03-11 0 26.55 26.45 26.60 26.05 26.75 1,578,158 41,645,437 26.389 18.37 18.30 18.40 18.02 18.50 2,281,482 18.254 0.19%
2010-03-10 0 26.50 26.30 26.35 25.80 26.65 3,652,200 95,757,273 26.219 18.33 18.19 18.23 17.85 18.43 5,279,845 18.136 2.51%
2010-03-09 0 25.85 25.75 25.85 25.40 26.25 3,460,215 89,206,921 25.781 17.88 17.81 17.88 17.57 18.16 5,002,300 17.833 -0.39%
2010-03-08 0 25.95 25.80 25.95 25.00 26.00 4,505,483 114,880,229 25.498 17.95 17.85 17.95 17.29 17.98 6,513,404 17.638 3.80%
2010-03-05 0 25.00 24.85 25.00 24.20 25.00 2,917,509 72,028,768 24.688 17.29 17.19 17.29 16.74 17.29 4,217,731 17.078 3.73%
2010-03-04 0 24.10 24.10 24.20 23.85 24.40 3,867,848 93,535,909 24.183 16.67 16.67 16.74 16.50 16.88 5,591,599 16.728 0.00%
2010-03-03 0 24.10 24.05 24.10 23.90 24.70 3,582,337 86,416,465 24.123 16.67 16.64 16.67 16.53 17.09 5,178,847 16.686 -1.63%
2010-03-02 0 24.50 24.45 24.50 24.20 24.95 2,984,117 73,057,568 24.482 16.95 16.91 16.95 16.74 17.26 4,314,023 16.935 0.41%
2010-03-01 0 24.40 24.40 24.45 24.05 24.50 4,223,249 102,744,624 24.328 16.88 16.88 16.91 16.64 16.95 6,105,389 16.829 0.62%
2010-02-26 0 24.25 24.30 24.35 24.05 25.00 3,114,521 75,839,642 24.350 16.77 16.81 16.84 16.64 17.29 4,502,543 16.844 -0.82%
2010-02-25 0 24.45 24.35 24.45 24.35 25.20 2,505,508 61,804,210 24.667 16.91 16.84 16.91 16.84 17.43 3,622,117 17.063 -1.21%
2010-02-24 0 24.75 24.75 24.80 24.20 24.90 5,936,793 145,812,608 24.561 17.12 17.12 17.15 16.74 17.22 8,582,594 16.989 -2.17%
2010-02-23 0 25.30 25.25 25.40 24.20 25.55 2,949,278 73,724,680 24.998 17.50 17.47 17.57 16.74 17.67 4,263,658 17.291 2.43%
2010-02-22 0 24.70 24.70 24.75 24.20 25.30 2,176,368 53,816,596 24.728 17.09 17.09 17.12 16.74 17.50 3,146,292 17.105 1.02%
2010-02-19 0 24.45 24.35 24.70 24.00 25.30 1,346,674 32,846,871 24.391 16.91 16.84 17.09 16.60 17.50 1,946,835 16.872 -1.81%
2010-02-18 0 24.90 24.80 24.85 24.40 25.65 2,424,939 60,816,306 25.080 17.22 17.15 17.19 16.88 17.74 3,505,641 17.348 2.05%
2010-02-17 0 24.40 24.30 24.40 24.30 25.10 1,653,091 40,666,023 24.600 16.88 16.81 16.88 16.81 17.36 2,389,810 17.016 1.04%
2010-02-12 0 24.15 24.10 24.15 24.10 24.85 1,269,358 30,761,790 24.234 16.71 16.67 16.71 16.67 17.19 1,835,062 16.763 0.00%
2010-02-11 0 24.15 24.00 24.20 23.40 24.30 4,107,625 98,080,293 23.878 16.71 16.60 16.74 16.19 16.81 5,938,236 16.517 3.43%
2010-02-10 0 23.35 23.25 23.35 22.70 23.80 2,657,843 61,877,641 23.281 16.15 16.08 16.15 15.70 16.46 3,842,342 16.104 0.21%
2010-02-09 0 23.30 23.15 23.35 22.50 23.35 4,483,614 102,435,986 22.847 16.12 16.01 16.15 15.56 16.15 6,481,789 15.804 0.43%
2010-02-08 0 23.20 23.00 23.20 22.20 24.25 4,244,922 98,326,760 23.163 16.05 15.91 16.05 15.36 16.77 6,136,721 16.023 0.00%
2010-02-05 0 23.20 23.15 23.20 23.15 24.00 2,156,051 50,624,824 23.480 16.05 16.01 16.05 16.01 16.60 3,116,920 16.242 -5.69%
2010-02-04 0 24.60 24.45 24.70 24.45 25.80 2,351,232 58,628,206 24.935 17.02 16.91 17.09 16.91 17.85 3,399,086 17.248 -3.72%
2010-02-03 0 25.55 25.50 25.55 24.70 25.65 5,337,938 135,113,556 25.312 17.67 17.64 17.67 17.09 17.74 7,716,852 17.509 3.23%
2010-02-02 0 24.75 24.75 24.80 23.45 24.90 4,246,693 103,275,622 24.319 17.12 17.12 17.15 16.22 17.22 6,139,281 16.822 5.77%
2010-02-01 0 23.40 23.25 23.45 22.70 23.70 3,235,179 74,858,195 23.139 16.19 16.08 16.22 15.70 16.39 4,676,974 16.006 -1.27%
2010-01-29 0 23.70 23.50 23.70 23.25 24.55 9,431,689 223,473,199 23.694 16.39 16.26 16.39 16.08 16.98 13,635,031 16.390 -3.85%
2010-01-28 0 24.65 24.65 24.75 23.85 24.90 5,000,828 122,821,051 24.560 17.05 17.05 17.12 16.50 17.22 7,229,505 16.989 4.23%
2010-01-27 0 23.65 23.65 23.80 23.50 25.00 3,822,351 91,088,635 23.831 16.36 16.36 16.46 16.26 17.29 5,525,826 16.484 -2.07%
2010-01-26 0 24.15 24.15 24.20 23.95 25.00 7,322,651 178,098,887 24.322 16.71 16.71 16.74 16.57 17.29 10,586,075 16.824 -1.02%
2010-01-25 0 24.40 24.30 24.45 23.55 24.45 3,356,860 80,630,947 24.020 16.88 16.81 16.91 16.29 16.91 4,852,884 16.615 0.21%
2010-01-22 0 24.35 24.15 24.35 22.50 24.50 11,697,989 277,245,199 23.700 16.84 16.71 16.84 15.56 16.95 16,911,333 16.394 -2.40%
2010-01-21 0 24.95 24.90 24.95 24.70 25.25 4,412,619 110,207,527 24.976 17.26 17.22 17.26 17.09 17.47 6,379,154 17.276 -0.99%
2010-01-20 0 25.20 25.15 25.20 24.70 25.80 3,984,469 100,103,143 25.123 17.43 17.40 17.43 17.09 17.85 5,760,194 17.378 -1.18%
2010-01-19 0 25.50 25.45 25.50 24.50 25.50 2,670,297 66,872,931 25.043 17.64 17.60 17.64 16.95 17.64 3,860,346 17.323 2.20%
2010-01-18 0 24.95 24.90 25.05 24.95 26.00 2,349,387 59,676,150 25.401 17.26 17.22 17.33 17.26 17.98 3,396,419 17.570 -1.19%
2010-01-15 0 25.25 25.10 25.35 24.90 25.85 4,551,916 115,616,981 25.400 17.47 17.36 17.54 17.22 17.88 6,580,530 17.570 -0.79%
2010-01-14 0 25.45 25.50 25.55 25.30 26.50 4,757,093 122,911,462 25.838 17.60 17.64 17.67 17.50 18.33 6,877,147 17.872 -1.74%
2010-01-13 0 25.90 25.85 25.90 25.80 26.65 3,413,251 89,112,883 26.108 17.92 17.88 17.92 17.85 18.43 4,934,406 18.059 -2.81%
2010-01-12 0 26.65 26.60 26.65 26.60 27.30 3,931,867 105,165,554 26.747 18.43 18.40 18.43 18.40 18.88 5,684,149 18.502 -2.02%
2010-01-11 0 27.20 27.10 27.15 27.00 27.80 2,242,772 61,025,774 27.210 18.81 18.75 18.78 18.68 19.23 3,242,289 18.822 -1.45%
2010-01-08 0 27.60 27.45 27.60 26.85 27.75 3,961,008 108,059,046 27.281 19.09 18.99 19.09 18.57 19.20 5,726,277 18.871 1.10%
2010-01-07 0 27.30 27.30 27.35 26.95 27.60 6,851,560 186,367,500 27.201 18.88 18.88 18.92 18.64 19.09 9,905,037 18.815 2.63%
2010-01-06 0 26.60 26.55 26.60 26.50 27.60 11,140,899 301,470,472 27.060 18.40 18.37 18.40 18.33 19.09 16,105,970 18.718 -5.67%
2010-01-05 0 28.20 28.15 28.20 28.15 29.15 4,978,607 141,433,254 28.408 19.51 19.47 19.51 19.47 20.16 7,197,381 19.651 -1.40%
2010-01-04 0 28.60 28.50 28.55 28.35 29.50 1,295,352 37,072,117 28.619 19.78 19.71 19.75 19.61 20.41 1,872,641 19.797 -3.05%
2009-12-31 0 29.50 29.45 29.50 28.00 29.50 2,768,123 81,025,968 29.271 20.41 20.37 20.41 19.37 20.41 4,001,769 20.248 2.97%
2009-12-30 0 28.65 28.60 28.65 27.50 28.80 5,004,984 142,742,271 28.520 19.82 19.78 19.82 19.02 19.92 7,235,513 19.728 4.18%
2009-12-29 0 27.50 27.40 27.65 27.15 27.60 714,096 19,546,068 27.372 19.02 18.95 19.13 18.78 19.09 1,032,341 18.934 0.92%
2009-12-28 0 27.25 27.20 27.25 26.80 27.40 1,304,267 35,253,971 27.030 18.85 18.81 18.85 18.54 18.95 1,885,529 18.697 1.68%
2009-12-24 0 26.80 26.70 26.80 26.35 27.05 652,826 17,405,841 26.662 18.54 18.47 18.54 18.23 18.71 943,765 18.443 0.19%
2009-12-23 0 26.75 26.75 26.80 26.25 26.95 988,305 26,451,975 26.765 18.50 18.50 18.54 18.16 18.64 1,428,755 18.514 0.94%
2009-12-22 0 26.50 26.40 26.45 25.80 26.70 1,061,935 27,961,965 26.331 18.33 18.26 18.30 17.85 18.47 1,535,199 18.214 2.51%
2009-12-21 0 25.85 25.80 25.85 25.00 26.20 2,323,359 59,231,551 25.494 17.88 17.85 17.88 17.29 18.12 3,358,791 17.635 1.37%
2009-12-18 0 25.50 25.45 25.50 25.20 27.30 6,806,700 174,979,681 25.707 17.64 17.60 17.64 17.43 18.88 9,840,185 17.782 -6.93%
2009-12-17 0 27.40 27.35 27.40 27.35 27.90 4,845,050 133,035,230 27.458 18.95 18.92 18.95 18.92 19.30 7,004,303 18.993 2.05%
2009-12-16 0 26.85 26.80 27.00 26.15 26.95 2,224,289 59,362,255 26.688 18.57 18.54 18.68 18.09 18.64 3,215,569 18.461 -0.56%
2009-12-15 0 27.00 26.80 27.00 26.55 27.00 6,138,900 164,314,720 26.766 18.68 18.54 18.68 18.37 18.68 8,874,772 18.515 0.75%
2009-12-14 0 26.80 26.70 26.80 25.75 26.80 1,652,399 43,838,275 26.530 18.54 18.47 18.54 17.81 18.54 2,388,810 18.352 3.08%
2009-12-11 0 26.00 25.75 26.00 25.70 26.00 1,402,032 36,161,896 25.793 17.98 17.81 17.98 17.78 17.98 2,026,864 17.841 1.17%
2009-12-10 0 25.70 25.70 25.75 25.55 26.20 2,229,644 57,415,029 25.751 17.78 17.78 17.81 17.67 18.12 3,223,311 17.812 -0.77%
2009-12-09 0 25.90 25.70 25.75 25.65 26.65 3,009,085 77,856,954 25.874 17.92 17.78 17.81 17.74 18.43 4,350,119 17.898 -3.54%
2009-12-08 0 26.85 26.85 27.05 26.45 27.30 2,202,770 59,092,232 26.826 18.57 18.57 18.71 18.30 18.88 3,184,460 18.556 1.70%
2009-12-07 0 26.40 26.40 26.50 26.30 27.30 2,519,887 67,313,466 26.713 18.26 18.26 18.33 18.19 18.88 3,642,904 18.478 -1.86%
2009-12-04 0 26.90 26.90 26.95 26.75 27.20 2,180,069 58,733,073 26.941 18.61 18.61 18.64 18.50 18.81 3,151,642 18.636 -1.10%
2009-12-03 0 27.20 27.20 27.25 26.20 27.20 1,531,355 41,069,079 26.819 18.81 18.81 18.85 18.12 18.81 2,213,821 18.551 3.82%
2009-12-02 0 26.20 26.20 26.35 26.10 26.85 3,345,330 88,338,423 26.407 18.12 18.12 18.23 18.05 18.57 4,836,215 18.266 1.16%
2009-12-01 0 25.90 25.90 26.00 25.45 26.85 4,859,880 128,237,766 26.387 17.92 17.92 17.98 17.60 18.57 7,025,742 18.253 1.77%
2009-11-30 0 25.45 25.30 25.45 25.05 26.45 3,683,206 93,473,305 25.378 17.60 17.50 17.60 17.33 18.30 5,324,669 17.555 -0.97%
2009-11-27 0 25.70 25.60 25.80 25.05 27.00 3,545,880 92,338,468 26.041 17.78 17.71 17.85 17.33 18.68 5,126,143 18.013 -4.10%
2009-11-26 0 26.80 26.80 27.00 25.95 27.30 5,401,914 144,134,765 26.682 18.54 18.54 18.68 17.95 18.88 7,809,340 18.457 2.88%
2009-11-25 0 26.05 25.90 26.05 25.50 26.35 2,318,999 60,090,718 25.912 18.02 17.92 18.02 17.64 18.23 3,352,488 17.924 0.58%
2009-11-24 0 25.90 25.90 26.10 25.35 26.25 3,638,726 94,591,831 25.996 17.92 17.92 18.05 17.54 18.16 5,260,366 17.982 0.58%
2009-11-23 0 25.75 25.60 25.75 25.35 26.10 3,175,522 81,706,403 25.730 17.81 17.71 17.81 17.54 18.05 4,590,730 17.798 2.18%
2009-11-20 0 25.20 25.00 25.30 24.50 25.65 2,766,808 69,867,646 25.252 17.43 17.29 17.50 16.95 17.74 3,999,868 17.467 2.44%
2009-11-19 0 24.60 24.65 24.70 24.40 25.45 2,458,879 60,910,317 24.772 17.02 17.05 17.09 16.88 17.60 3,554,707 17.135 -0.61%
2009-11-18 0 24.75 24.75 24.80 24.75 25.95 3,473,233 87,387,703 25.160 17.12 17.12 17.15 17.12 17.95 5,021,120 17.404 -3.51%
2009-11-17 0 25.65 25.50 25.65 24.80 26.20 8,237,606 209,627,951 25.448 17.74 17.64 17.74 17.15 18.12 11,908,791 17.603 0.79%
2009-11-16 0 25.45 25.40 25.45 23.50 26.00 11,009,662 277,850,114 25.237 17.60 17.57 17.60 16.26 17.98 15,916,246 17.457 8.07%
2009-11-13 0 23.55 23.40 23.55 23.20 23.65 1,121,515 26,293,215 23.444 16.29 16.19 16.29 16.05 16.36 1,621,331 16.217 0.43%
2009-11-12 0 23.45 23.40 23.55 23.10 23.60 2,953,571 69,141,636 23.410 16.22 16.19 16.29 15.98 16.32 4,269,864 16.193 0.86%
2009-11-11 0 23.25 23.10 23.25 22.95 23.30 2,641,784 61,000,293 23.091 16.08 15.98 16.08 15.88 16.12 3,819,126 15.972 1.31%
2009-11-10 0 22.95 22.95 23.00 22.65 23.30 4,601,522 105,643,370 22.958 15.88 15.88 15.91 15.67 16.12 6,652,244 15.881 2.00%
2009-11-09 0 22.50 22.35 22.50 22.30 22.65 1,381,071 31,032,115 22.470 15.56 15.46 15.56 15.43 15.67 1,996,561 15.543 0.22%
2009-11-06 0 22.45 22.40 22.45 22.40 22.70 2,949,537 66,468,977 22.535 15.53 15.49 15.53 15.49 15.70 4,264,032 15.588 0.45%
2009-11-05 0 22.35 22.30 22.35 22.30 22.70 1,465,151 32,776,050 22.370 15.46 15.43 15.46 15.43 15.70 2,118,113 15.474 0.68%
2009-11-04 0 22.20 22.05 22.15 21.65 22.30 2,612,084 57,594,429 22.049 15.36 15.25 15.32 14.98 15.43 3,776,190 15.252 2.78%
2009-11-03 0 21.60 21.60 21.70 21.30 21.75 1,640,461 35,350,610 21.549 14.94 14.94 15.01 14.73 15.05 2,371,551 14.906 -0.46%
2009-11-02 0 21.70 21.60 21.70 21.05 21.80 4,113,676 88,273,030 21.458 15.01 14.94 15.01 14.56 15.08 5,946,983 14.843 1.40%
2009-10-30 0 21.40 21.45 21.50 21.30 22.00 4,346,800 93,707,079 21.558 14.80 14.84 14.87 14.73 15.22 6,284,002 14.912 1.18%
2009-10-29 0 21.15 21.10 21.15 21.00 21.60 4,578,270 96,751,080 21.133 14.63 14.60 14.63 14.53 14.94 6,618,629 14.618 -3.20%
2009-10-28 0 21.85 21.85 21.95 21.60 22.30 2,810,216 61,711,155 21.960 15.11 15.11 15.18 14.94 15.43 4,062,621 15.190 -0.68%
2009-10-27 0 22.00 22.00 22.05 21.75 22.35 8,594,619 190,854,783 22.206 15.22 15.22 15.25 15.05 15.46 12,424,911 15.361 -2.65%
2009-10-23 0 22.60 22.55 22.60 21.90 22.70 8,887,527 199,285,613 22.423 15.63 15.60 15.63 15.15 15.70 12,848,356 15.511 4.87%
2009-10-22 0 21.55 21.50 21.55 21.45 21.85 6,448,026 138,887,785 21.540 14.91 14.87 14.91 14.84 15.11 9,321,664 14.899 -0.92%
2009-10-21 0 21.75 21.75 21.80 21.20 22.00 9,417,299 203,639,484 21.624 15.05 15.05 15.08 14.66 15.22 13,614,227 14.958 1.64%
2009-10-20 0 21.40 21.40 21.45 21.35 22.40 8,679,430 186,991,064 21.544 14.80 14.80 14.84 14.77 15.49 12,547,519 14.903 -4.04%
2009-10-19 0 22.30 22.15 22.35 21.80 22.40 5,219,833 115,634,338 22.153 15.43 15.32 15.46 15.08 15.49 7,546,112 15.324 1.36%
2009-10-16 0 22.00 21.95 22.00 21.80 22.30 6,284,383 138,675,378 22.067 15.22 15.18 15.22 15.08 15.43 9,085,091 15.264 0.46%
2009-10-15 0 21.90 21.80 21.90 21.80 23.45 8,714,782 195,278,009 22.408 15.15 15.08 15.15 15.08 16.22 12,598,626 15.500 -3.95%
2009-10-14 0 22.80 22.75 22.80 22.60 23.60 5,353,975 122,379,118 22.858 15.77 15.74 15.77 15.63 16.32 7,740,036 15.811 -3.18%
2009-10-13 0 23.55 23.40 23.55 23.30 23.95 1,820,356 43,011,704 23.628 16.29 16.19 16.29 16.12 16.57 2,631,619 16.344 -1.05%
2009-10-12 0 23.80 23.70 23.80 23.10 23.80 1,239,997 29,309,251 23.637 16.46 16.39 16.46 15.98 16.46 1,792,616 16.350 2.81%
2009-10-09 0 23.15 23.05 23.20 22.65 23.70 2,592,296 59,782,725 23.062 16.01 15.94 16.05 15.67 16.39 3,747,583 15.952 -1.49%
2009-10-08 0 23.50 23.40 23.60 23.10 23.70 792,847 18,562,787 23.413 16.26 16.19 16.32 15.98 16.39 1,146,188 16.195 0.00%
2009-10-07 0 23.50 23.45 23.50 23.25 24.10 1,513,829 35,728,242 23.601 16.26 16.22 16.26 16.08 16.67 2,188,484 16.326 -0.21%
2009-10-06 0 23.55 23.25 23.55 22.90 23.65 3,516,657 81,164,351 23.080 16.29 16.08 16.29 15.84 16.36 5,083,896 15.965 2.84%
2009-10-05 0 22.90 22.90 22.95 22.70 23.75 1,768,775 40,643,635 22.978 15.84 15.84 15.88 15.70 16.43 2,557,050 15.895 -1.93%
2009-10-02 0 23.35 23.30 23.40 23.20 23.50 3,045,917 72,062,072 23.659 16.15 16.12 16.19 16.05 16.26 4,403,365 16.365 -2.10%
2009-09-30 0 23.85 23.75 23.90 23.35 24.25 4,984,854 118,566,056 23.785 16.50 16.43 16.53 16.15 16.77 7,206,412 16.453 1.71%
2009-09-29 0 23.45 23.50 23.55 23.00 23.70 1,968,000 45,958,007 23.353 16.22 16.26 16.29 15.91 16.39 2,845,062 16.154 1.30%
2009-09-28 0 23.15 23.10 23.15 22.85 23.50 1,007,840 23,181,120 23.001 16.01 15.98 16.01 15.81 16.26 1,456,996 15.910 -3.14%
2009-09-25 0 23.90 23.80 24.00 23.30 24.20 1,444,860 34,252,632 23.707 16.53 16.46 16.60 16.12 16.74 2,088,779 16.398 1.92%
2009-09-24 0 23.45 23.45 23.50 23.45 24.70 2,049,842 49,053,764 23.931 16.22 16.22 16.26 16.22 17.09 2,963,378 16.553 -2.70%
2009-09-23 0 24.10 24.10 24.15 24.05 25.10 1,611,378 39,362,133 24.428 16.67 16.67 16.71 16.64 17.36 2,329,507 16.897 -2.43%
2009-09-22 0 24.70 24.55 24.75 24.50 24.95 1,948,032 48,117,508 24.701 17.09 16.98 17.12 16.95 17.26 2,816,195 17.086 0.00%
2009-09-21 0 24.70 24.45 24.65 24.20 25.00 2,675,805 66,135,605 24.716 17.09 16.91 17.05 16.74 17.29 3,868,309 17.097 0.61%
2009-09-18 0 24.55 24.35 24.60 24.10 25.00 3,294,097 80,587,110 24.464 16.98 16.84 17.02 16.67 17.29 4,762,150 16.922 -1.01%
2009-09-17 0 24.80 24.75 24.95 24.10 25.30 4,682,712 116,673,623 24.916 17.15 17.12 17.26 16.67 17.50 6,769,617 17.235 4.20%
2009-09-16 0 23.80 23.80 23.85 23.05 24.25 2,460,500 57,862,426 23.517 16.46 16.46 16.50 15.94 16.77 3,557,050 16.267 -0.83%
2009-09-15 0 24.00 23.90 24.00 23.80 24.75 982,711 23,550,206 23.965 16.60 16.53 16.60 16.46 17.12 1,420,668 16.577 0.65%
2009-09-14 0 24.00 23.95 24.00 23.55 24.05 2,211,083 52,942,573 23.944 16.49 16.46 16.49 16.19 16.53 3,217,130 16.456 -1.23%
2009-09-11 0 24.30 24.35 24.40 23.50 24.65 3,669,322 88,927,387 24.235 16.70 16.74 16.77 16.15 16.94 5,338,871 16.657 2.32%
2009-09-10 0 23.75 23.70 23.80 23.20 23.95 4,272,270 100,986,987 23.638 16.32 16.29 16.36 15.94 16.46 6,216,162 16.246 3.04%
2009-09-09 0 23.05 23.00 23.10 22.75 23.50 2,270,802 52,428,613 23.088 15.84 15.81 15.88 15.64 16.15 3,304,022 15.868 -1.07%
2009-09-08 0 23.30 23.25 23.30 22.65 23.40 4,046,580 93,072,015 23.000 16.01 15.98 16.01 15.57 16.08 5,887,782 15.808 0.87%
2009-09-07 0 23.10 23.05 23.10 22.40 23.20 4,551,342 103,790,003 22.804 15.88 15.84 15.88 15.40 15.94 6,622,212 15.673 3.36%
2009-09-04 0 22.35 22.30 22.35 21.70 22.50 6,265,540 138,158,077 22.051 15.36 15.33 15.36 14.91 15.46 9,116,374 15.155 3.47%
2009-09-03 0 21.60 21.55 21.60 21.00 21.70 5,874,055 126,096,162 21.467 14.85 14.81 14.85 14.43 14.91 8,546,762 14.754 1.65%
2009-09-02 0 21.25 21.20 21.25 21.15 22.00 3,393,198 73,465,040 21.651 14.60 14.57 14.60 14.54 15.12 4,937,110 14.880 -2.07%
2009-09-01 0 21.70 21.65 21.75 21.30 21.90 2,442,786 52,413,006 21.456 14.91 14.88 14.95 14.64 15.05 3,554,259 14.747 0.70%
2009-08-31 0 21.55 21.35 21.60 21.00 22.45 8,497,431 180,411,932 21.231 14.81 14.67 14.85 14.43 15.43 12,363,780 14.592 -3.36%
2009-08-28 0 22.30 22.20 22.30 22.20 23.25 15,179,968 343,347,131 22.618 15.33 15.26 15.33 15.26 15.98 22,086,885 15.545 0.00%
2009-08-27 0 22.30 22.40 22.45 21.85 23.20 21,641,448 482,339,632 22.288 15.33 15.40 15.43 15.02 15.94 31,488,352 15.318 4.21%
2009-08-26 0 21.40 21.40 21.45 20.20 22.30 12,515,050 260,815,786 20.840 14.71 14.71 14.74 13.88 15.33 18,209,424 14.323 -4.04%
2009-08-25 0 22.30 22.20 22.45 21.70 22.40 3,570,517 78,626,040 22.021 15.33 15.26 15.43 14.91 15.40 5,195,110 15.135 0.00%
2009-08-24 0 22.30 22.25 22.30 21.80 22.90 4,104,761 91,712,361 22.343 15.33 15.29 15.33 14.98 15.74 5,972,436 15.356 -0.89%
2009-08-21 0 22.50 22.45 22.50 22.10 23.25 3,242,844 72,830,648 22.459 15.46 15.43 15.46 15.19 15.98 4,718,345 15.436 -1.10%
2009-08-20 0 22.75 22.60 22.75 20.95 23.00 7,257,462 159,258,775 21.944 15.64 15.53 15.64 14.40 15.81 10,559,622 15.082 3.41%
2009-08-19 0 22.00 22.00 22.15 21.80 23.30 3,451,000 77,057,980 22.329 15.12 15.12 15.22 14.98 16.01 5,021,212 15.346 -3.93%
2009-08-18 0 22.90 22.85 22.95 22.30 23.50 3,893,789 88,639,288 22.764 15.74 15.70 15.77 15.33 16.15 5,665,471 15.646 -3.98%
2009-08-17 0 23.85 23.75 23.90 23.35 24.25 1,212,902 28,877,530 23.809 16.39 16.32 16.43 16.05 16.67 1,764,775 16.363 -1.65%
2009-08-14 0 24.25 24.10 24.25 23.60 24.95 1,707,710 41,205,679 24.129 16.67 16.56 16.67 16.22 17.15 2,484,722 16.584 0.83%
2009-08-13 0 24.05 24.00 24.05 23.75 24.30 1,771,022 42,466,710 23.979 16.53 16.49 16.53 16.32 16.70 2,576,841 16.480 2.56%
2009-08-12 0 23.45 23.40 23.45 23.40 24.20 1,293,196 30,767,170 23.792 16.12 16.08 16.12 16.08 16.63 1,881,603 16.352 -2.70%
2009-08-11 0 24.10 24.40 24.45 22.50 24.50 3,867,805 90,537,243 23.408 16.56 16.77 16.80 15.46 16.84 5,627,664 16.088 7.11%
2009-08-10 0 22.50 22.45 22.50 22.00 22.80 3,889,957 87,384,246 22.464 15.46 15.43 15.46 15.12 15.67 5,659,896 15.439 2.04%
2009-08-07 0 22.05 22.00 22.05 21.50 23.15 9,085,910 202,194,582 22.254 15.15 15.12 15.15 14.78 15.91 13,220,018 15.295 -4.34%
2009-08-06 0 23.05 23.05 23.30 22.85 23.75 2,164,699 50,623,073 23.386 15.84 15.84 16.01 15.70 16.32 3,149,642 16.073 0.22%
2009-08-05 0 23.00 23.00 23.15 22.90 24.40 5,250,302 123,049,511 23.437 15.81 15.81 15.91 15.74 16.77 7,639,200 16.108 -4.76%
2009-08-04 0 24.15 24.15 24.35 23.90 25.60 6,737,500 165,141,950 24.511 16.60 16.60 16.74 16.43 17.59 9,803,077 16.846 -6.76%
2009-08-03 0 25.90 25.85 25.95 25.70 26.00 1,447,875 37,461,306 25.873 17.80 17.77 17.84 17.66 17.87 2,106,661 17.782 0.97%
2009-07-31 0 25.65 25.80 25.85 25.20 26.20 3,024,044 76,989,669 25.459 17.63 17.73 17.77 17.32 18.01 4,399,990 17.498 -1.35%
2009-07-30 0 26.00 25.75 26.00 24.60 26.00 1,017,079 25,987,134 25.551 17.87 17.70 17.87 16.91 17.87 1,479,852 17.561 1.56%
2009-07-29 0 25.60 25.50 25.75 24.50 26.60 2,476,623 63,691,565 25.717 17.59 17.53 17.70 16.84 18.28 3,603,492 17.675 -0.78%
2009-07-28 0 25.80 25.65 26.00 24.85 27.00 5,038,540 128,931,852 25.589 17.73 17.63 17.87 17.08 18.56 7,331,086 17.587 3.82%
2009-07-27 0 24.85 24.85 25.00 24.10 25.00 2,085,660 51,305,698 24.599 17.08 17.08 17.18 16.56 17.18 3,034,640 16.907 5.07%
2009-07-24 0 23.65 23.70 23.80 23.55 24.20 4,391,702 104,837,644 23.872 16.25 16.29 16.36 16.19 16.63 6,389,936 16.407 -2.27%
2009-07-23 0 24.20 24.15 24.20 23.90 25.00 3,183,537 77,831,420 24.448 16.63 16.60 16.63 16.43 17.18 4,632,053 16.803 1.47%
2009-07-22 0 23.85 23.80 23.85 23.25 24.80 4,981,143 118,914,497 23.873 16.39 16.36 16.39 15.98 17.04 7,247,574 16.407 -6.84%
2009-07-21 0 25.60 25.40 25.60 24.30 26.15 4,050,393 103,058,426 25.444 17.59 17.46 17.59 16.70 17.97 5,893,330 17.487 4.49%
2009-07-20 0 24.50 24.45 24.55 23.50 24.55 1,944,313 46,938,831 24.142 16.84 16.80 16.87 16.15 16.87 2,828,980 16.592 6.29%
2009-07-17 0 23.05 22.65 23.00 22.35 23.25 2,623,671 60,125,260 22.917 15.84 15.57 15.81 15.36 15.98 3,817,447 15.750 2.44%
2009-07-16 0 22.50 22.45 22.50 22.15 22.80 2,069,271 46,365,283 22.407 15.46 15.43 15.46 15.22 15.67 3,010,794 15.400 2.27%
2009-07-15 0 22.00 21.95 22.00 21.75 22.70 2,344,200 51,701,732 22.055 15.12 15.09 15.12 14.95 15.60 3,410,816 15.158 1.15%
2009-07-14 0 21.75 21.55 21.65 21.20 22.00 2,249,621 49,174,548 21.859 14.95 14.81 14.88 14.57 15.12 3,273,203 15.023 1.87%
2009-07-13 0 21.35 21.30 21.35 20.55 21.90 2,187,623 46,829,651 21.407 14.67 14.64 14.67 14.12 15.05 3,182,996 14.712 -3.39%
2009-07-10 0 22.10 22.10 22.40 21.90 22.50 3,156,617 70,468,210 22.324 15.19 15.19 15.40 15.05 15.46 4,592,884 15.343 0.91%
2009-07-09 0 21.90 21.90 22.00 21.25 22.25 2,189,609 47,719,750 21.794 15.05 15.05 15.12 14.60 15.29 3,185,886 14.978 -1.57%
2009-07-08 0 22.25 21.95 22.30 21.20 22.30 2,616,233 56,947,824 21.767 15.29 15.09 15.33 14.57 15.33 3,806,625 14.960 0.68%
2009-07-07 0 22.10 22.00 22.20 21.50 22.40 6,048,406 132,497,306 21.906 15.19 15.12 15.26 14.78 15.40 8,800,443 15.056 2.79%
2009-07-06 0 21.50 21.50 21.65 21.40 22.50 4,363,384 94,439,437 21.644 14.78 14.78 14.88 14.71 15.46 6,348,733 14.875 -4.44%
2009-07-03 0 22.50 22.45 22.50 21.35 22.50 4,523,098 99,518,059 22.002 15.46 15.43 15.46 14.67 15.46 6,581,117 15.122 0.67%
2009-07-02 0 22.35 22.20 22.35 21.60 23.50 4,758,250 106,246,880 22.329 15.36 15.26 15.36 14.85 16.15 6,923,264 15.346 -2.19%
2009-06-30 0 22.85 22.45 22.95 21.80 23.00 3,957,564 89,134,334 22.523 15.70 15.43 15.77 14.98 15.81 5,758,264 15.479 3.86%
2009-06-29 0 22.00 22.00 22.05 21.65 22.30 1,984,830 43,728,279 22.031 15.12 15.12 15.15 14.88 15.33 2,887,932 15.142 0.00%
2009-06-26 0 22.00 21.95 22.05 21.25 22.50 4,529,173 99,476,713 21.964 15.12 15.09 15.15 14.60 15.46 6,589,956 15.095 0.46%
2009-06-25 0 21.90 21.90 21.95 20.70 22.05 2,802,330 61,007,051 21.770 15.05 15.05 15.09 14.23 15.15 4,077,396 14.962 7.35%
2009-06-24 0 20.40 20.40 20.55 20.00 22.00 1,883,790 38,495,241 20.435 14.02 14.02 14.12 13.75 15.12 2,740,918 14.045 2.10%
2009-06-23 0 19.98 19.96 20.15 19.28 20.30 3,264,963 64,811,750 19.851 13.73 13.72 13.85 13.25 13.95 4,750,528 13.643 0.00%
2009-06-22 0 19.98 19.96 20.00 19.50 20.50 2,937,093 58,173,784 19.807 13.73 13.72 13.75 13.40 14.09 4,273,476 13.613 0.91%
2009-06-19 0 19.80 19.70 19.80 19.42 20.00 4,325,538 85,256,065 19.710 13.61 13.54 13.61 13.35 13.75 6,293,667 13.546 0.00%
2009-06-18 0 19.80 19.80 19.84 19.72 20.70 5,165,500 103,523,470 20.041 13.61 13.61 13.64 13.55 14.23 7,515,813 13.774 -1.49%
2009-06-17 0 20.10 19.90 20.10 19.64 20.40 3,387,258 68,253,606 20.150 13.81 13.68 13.81 13.50 14.02 4,928,468 13.849 -1.23%
2009-06-16 0 20.35 20.40 20.50 20.00 21.00 9,378,406 193,470,432 20.629 13.99 14.02 14.09 13.75 14.43 13,645,600 14.178 -4.24%
2009-06-15 0 21.25 21.20 21.40 20.40 22.95 6,202,000 135,857,005 21.905 14.60 14.57 14.71 14.02 15.77 9,023,923 15.055 -1.39%
2009-06-12 0 21.55 21.55 21.60 20.70 22.05 3,806,768 81,985,548 21.537 14.81 14.81 14.85 14.23 15.15 5,538,855 14.802 4.11%
2009-06-11 0 20.70 20.60 20.80 19.16 20.85 8,168,977 166,131,029 20.337 14.23 14.16 14.30 13.17 14.33 11,885,879 13.977 8.04%
2009-06-10 0 19.16 19.02 19.18 18.70 19.20 3,355,500 63,627,718 18.962 13.17 13.07 13.18 12.85 13.20 4,882,260 13.032 0.84%
2009-06-09 0 19.00 18.96 19.00 18.64 19.40 4,710,738 88,901,197 18.872 13.06 13.03 13.06 12.81 13.33 6,854,134 12.970 2.15%
2009-06-08 0 18.60 18.50 18.60 17.90 18.96 6,481,500 120,116,147 18.532 12.78 12.71 12.78 12.30 13.03 9,430,596 12.737 2.65%
2009-06-05 0 18.12 18.14 18.36 18.10 18.88 3,235,678 59,851,270 18.497 12.45 12.47 12.62 12.44 12.98 4,707,918 12.713 -0.77%
2009-06-04 0 18.26 18.20 18.26 17.90 18.78 2,880,000 52,757,050 18.318 12.55 12.51 12.55 12.30 12.91 4,190,406 12.590 -0.65%
2009-06-03 0 18.38 18.38 18.58 18.30 18.92 4,000,171 74,829,486 18.707 12.63 12.63 12.77 12.58 13.00 5,820,257 12.857 -1.71%
2009-06-02 0 18.70 18.70 18.76 18.46 19.14 4,635,660 87,022,009 18.772 12.85 12.85 12.89 12.69 13.15 6,744,895 12.902 -1.16%
2009-06-01 0 18.92 18.90 18.92 18.70 19.30 2,946,733 55,587,615 18.864 13.00 12.99 13.00 12.85 13.26 4,287,503 12.965 -0.32%
2009-05-29 0 18.98 18.66 18.80 18.32 19.30 4,582,590 85,652,647 18.691 13.04 12.82 12.92 12.59 13.26 6,667,678 12.846 4.40%
2009-05-27 0 18.18 18.30 18.32 18.02 18.50 2,615,167 47,670,653 18.229 12.49 12.58 12.59 12.38 12.71 3,805,073 12.528 1.34%
2009-05-26 0 17.94 17.94 17.96 17.60 18.10 3,070,000 55,422,110 18.053 12.33 12.33 12.34 12.10 12.44 4,466,856 12.407 -0.55%
2009-05-25 0 18.04 18.18 18.22 18.00 18.50 4,390,257 80,319,263 18.295 12.40 12.49 12.52 12.37 12.71 6,387,833 12.574 -1.64%
2009-05-22 0 18.34 18.32 18.34 18.06 18.80 4,184,000 76,830,164 18.363 12.60 12.59 12.60 12.41 12.92 6,087,729 12.620 -0.11%
2009-05-21 0 18.36 18.22 18.36 18.08 18.90 3,279,000 60,907,325 18.575 12.62 12.52 12.62 12.43 12.99 4,770,952 12.766 -3.16%
2009-05-20 0 18.96 18.98 19.00 18.62 19.52 2,786,432 52,969,843 19.010 13.03 13.04 13.06 12.80 13.42 4,054,264 13.065 -3.17%
2009-05-19 0 19.58 19.04 19.42 18.30 19.66 8,326,870 156,882,394 18.841 13.46 13.09 13.35 12.58 13.51 12,115,613 12.949 8.30%
2009-05-18 0 18.08 18.00 18.10 17.40 18.42 6,406,470 115,524,995 18.033 12.43 12.37 12.44 11.96 12.66 9,321,427 12.393 -1.53%
2009-05-15 0 18.36 18.36 18.40 17.20 18.68 9,989,570 177,885,118 17.807 12.62 12.62 12.65 11.82 12.84 14,534,845 12.239 10.07%
2009-05-14 0 16.68 16.64 16.66 16.04 17.10 4,861,261 80,220,934 16.502 11.46 11.44 11.45 11.02 11.75 7,073,145 11.342 0.60%
2009-05-13 0 16.58 16.52 16.54 16.42 17.14 7,730,667 129,991,392 16.815 11.40 11.35 11.37 11.29 11.78 11,248,137 11.557 -2.70%
2009-05-12 0 17.04 16.90 17.18 16.60 17.30 5,589,000 95,475,330 17.083 11.71 11.62 11.81 11.41 11.89 8,132,007 11.741 -1.69%
2009-05-11 0 17.46 17.32 17.46 17.00 18.00 4,916,528 85,759,163 17.443 11.91 11.82 11.91 11.60 12.28 7,205,765 11.901 -0.68%
2009-05-08 0 17.58 17.48 17.60 17.08 18.20 7,649,410 134,646,235 17.602 11.99 11.93 12.01 11.65 12.42 11,211,134 12.010 -5.48%
2009-05-07 0 18.60 18.52 18.68 17.50 18.72 5,031,291 91,868,698 18.260 12.69 12.64 12.75 11.94 12.77 7,373,964 12.459 5.44%
2009-05-06 0 17.64 17.54 17.68 16.20 17.78 3,926,546 66,245,713 16.871 12.04 11.97 12.06 11.05 12.13 5,754,827 11.511 5.76%
2009-05-05 0 16.68 16.68 16.70 16.50 17.30 1,910,500 32,080,850 16.792 11.38 11.38 11.39 11.26 11.80 2,800,068 11.457 -1.88%
2009-05-04 0 17.00 16.72 16.92 15.10 17.08 4,698,000 77,193,275 16.431 11.60 11.41 11.54 10.30 11.65 6,885,486 11.211 6.25%
2009-04-30 0 16.00 15.96 16.00 14.30 16.12 5,546,500 86,414,100 15.580 10.92 10.89 10.92 9.757 11.00 8,129,065 10.630 8.55%
2009-04-29 0 14.74 14.72 14.82 14.66 15.04 2,656,000 39,305,630 14.799 10.06 10.04 10.11 10.00 10.26 3,892,689 10.097 0.27%
2009-04-28 0 14.70 14.62 14.70 14.52 15.06 3,654,872 53,967,720 14.766 10.03 9.975 10.03 9.907 10.28 5,356,656 10.075 -0.14%
2009-04-27 0 14.72 14.76 14.78 14.36 15.46 37,602,456 552,653,191 14.697 10.04 10.07 10.08 9.798 10.55 55,110,939 10.028 -6.60%
2009-04-24 0 15.76 15.62 15.76 15.20 16.08 1,988,864 30,864,974 15.519 10.75 10.66 10.75 10.37 10.97 2,914,920 10.589 2.07%
2009-04-23 0 15.44 15.42 15.44 14.88 15.54 3,850,212 59,095,976 15.349 10.53 10.52 10.53 10.15 10.60 5,642,950 10.473 1.18%
2009-04-22 0 15.26 14.94 15.26 14.90 15.60 3,231,052 48,917,041 15.140 10.41 10.19 10.41 10.17 10.64 4,735,497 10.330 -0.91%
2009-04-21 0 15.40 15.42 15.44 15.10 15.80 3,393,837 52,212,210 15.384 10.51 10.52 10.53 10.30 10.78 4,974,078 10.497 -4.11%
2009-04-20 0 16.06 16.00 16.06 15.10 16.06 5,351,262 83,779,226 15.656 10.96 10.92 10.96 10.30 10.96 7,842,920 10.682 1.01%
2009-04-17 0 15.90 15.84 15.96 14.80 16.24 12,333,770 189,916,973 15.398 10.85 10.81 10.89 10.10 11.08 18,076,629 10.506 7.43%
2009-04-16 0 14.80 14.72 14.86 13.50 15.10 8,975,009 129,660,237 14.447 10.10 10.04 10.14 9.211 10.30 13,153,959 9.8571 11.45%
2009-04-15 0 13.28 13.16 13.18 12.96 13.50 4,477,732 58,644,128 13.097 9.061 8.979 8.993 8.843 9.211 6,562,657 8.9360 0.15%
2009-04-14 0 13.26 13.24 13.26 12.86 13.80 4,465,406 58,578,702 13.118 9.047 9.034 9.047 8.774 9.416 6,544,592 8.9507 -0.75%
2009-04-09 0 13.36 13.36 13.40 12.90 13.70 2,618,395 34,977,970 13.359 9.116 9.116 9.143 8.802 9.348 3,837,574 9.1146 4.37%
2009-04-08 0 12.80 12.70 12.80 12.62 13.50 5,440,560 71,476,442 13.138 8.734 8.665 8.734 8.611 9.211 7,973,797 8.9639 -1.08%
2009-04-07 0 12.94 12.94 12.98 12.70 13.28 5,035,034 65,885,236 13.085 8.829 8.829 8.856 8.665 9.061 7,379,450 8.9282 -3.86%
2009-04-06 0 13.46 13.42 13.52 13.38 14.20 1,684,302 23,005,859 13.659 9.184 9.157 9.225 9.129 9.689 2,468,548 9.3196 -2.60%
2009-04-03 0 13.82 13.80 13.82 13.60 14.50 6,610,353 91,294,751 13.811 9.429 9.416 9.429 9.279 9.893 9,688,270 9.4232 -0.58%
2009-04-02 0 13.90 13.86 13.90 13.24 13.90 6,080,500 82,466,300 13.562 9.484 9.457 9.484 9.034 9.484 8,911,707 9.2537 5.46%
2009-04-01 0 13.18 12.98 13.18 12.90 13.70 7,858,077 104,623,888 13.314 8.993 8.856 8.993 8.802 9.348 11,516,960 9.0843 2.97%
2009-03-31 0 12.80 12.78 12.80 12.44 13.00 4,718,922 60,329,212 12.785 8.734 8.720 8.734 8.488 8.870 6,916,150 8.7229 2.89%
2009-03-30 0 12.44 12.44 12.48 12.30 12.54 3,263,118 40,136,937 12.300 8.488 8.488 8.515 8.392 8.556 4,782,493 8.3925 0.81%
2009-03-27 0 12.34 12.32 12.34 12.08 12.60 3,106,190 38,090,884 12.263 8.420 8.406 8.420 8.242 8.597 4,552,496 8.3670 -1.59%
2009-03-26 0 12.54 12.56 12.60 12.48 13.00 4,157,065 53,278,315 12.816 8.556 8.570 8.597 8.515 8.870 6,092,681 8.7446 0.32%
2009-03-25 0 12.50 12.44 12.50 12.20 12.62 4,297,343 53,783,525 12.516 8.529 8.488 8.529 8.324 8.611 6,298,275 8.5394 -0.79%
2009-03-24 0 12.60 12.54 12.60 12.34 13.24 4,634,908 58,798,098 12.686 8.597 8.556 8.597 8.420 9.034 6,793,017 8.6557 -4.69%
2009-03-23 0 13.22 12.80 13.10 12.44 13.70 5,904,493 75,333,070 12.759 9.020 8.734 8.938 8.488 9.348 8,653,747 8.7053 5.93%
2009-03-20 0 12.48 12.40 12.48 12.24 12.70 6,101,237 75,693,158 12.406 8.515 8.461 8.515 8.351 8.665 8,942,099 8.4648 -0.48%
2009-03-19 0 12.54 12.46 12.54 12.00 12.76 15,392,000 191,560,000 12.445 8.556 8.502 8.556 8.188 8.706 22,558,834 8.4916 0.64%
2009-03-18 0 12.46 12.46 12.50 11.20 12.46 4,126,837 48,375,463 11.722 8.502 8.502 8.529 7.642 8.502 6,048,378 7.9981 9.30%
2009-03-17 0 11.40 11.38 11.40 11.20 11.66 3,771,899 43,152,481 11.441 7.778 7.765 7.778 7.642 7.956 5,528,173 7.8059 1.42%
2009-03-16 0 11.24 11.24 11.26 10.94 11.30 2,579,845 28,806,467 11.166 7.669 7.669 7.683 7.464 7.710 3,781,074 7.6186 2.18%
2009-03-13 0 11.00 10.98 11.00 10.80 11.06 3,805,000 41,789,479 10.983 7.505 7.492 7.505 7.369 7.546 5,576,687 7.4936 2.61%
2009-03-12 0 10.72 10.70 10.72 10.44 10.90 1,948,779 20,833,612 10.691 7.314 7.301 7.314 7.123 7.437 2,856,171 7.2942 -1.65%
2009-03-11 0 10.90 10.86 10.90 10.70 11.00 5,857,500 63,370,494 10.819 7.437 7.410 7.437 7.301 7.505 8,584,873 7.3816 3.42%
2009-03-10 0 10.54 10.54 10.56 10.30 10.60 2,159,200 22,569,318 10.453 7.191 7.191 7.205 7.028 7.232 3,164,568 7.1319 2.33%
2009-03-09 0 10.30 10.30 10.34 10.12 10.40 2,535,003 26,056,798 10.279 7.028 7.028 7.055 6.905 7.096 3,715,353 7.0133 0.00%
2009-03-06 0 10.30 10.28 10.30 9.910 10.38 3,003,700 30,825,205 10.262 7.028 7.014 7.028 6.762 7.082 4,402,285 7.0021 -0.58%
2009-03-05 0 10.36 10.30 10.36 10.26 10.74 6,563,666 68,589,919 10.450 7.069 7.028 7.069 7.000 7.328 9,619,845 7.1300 0.58%
2009-03-04 0 10.30 10.30 10.36 9.590 10.40 7,085,400 71,408,068 10.078 7.028 7.028 7.069 6.543 7.096 10,384,509 6.8764 7.40%
2009-03-03 0 9.590 9.590 9.620 8.980 9.720 4,530,208 42,752,263 9.4372 6.543 6.543 6.564 6.127 6.632 6,639,567 6.4390 4.24%
2009-03-02 0 9.200 9.200 9.230 9.010 9.700 4,333,532 40,071,395 9.2468 6.277 6.277 6.298 6.148 6.618 6,351,314 6.3092 -5.15%
2009-02-27 0 9.700 9.520 9.700 9.480 10.24 8,711,083 85,584,275 9.8248 6.618 6.496 6.618 6.468 6.987 12,767,144 6.7035 -3.77%
2009-02-26 0 10.08 10.08 10.14 10.02 10.20 3,628,806 36,537,771 10.069 6.878 6.878 6.919 6.837 6.960 5,318,453 6.8700 -2.14%
2009-02-25 0 10.30 10.30 10.32 10.00 10.60 6,303,447 64,904,957 10.297 7.028 7.028 7.041 6.823 7.232 9,238,463 7.0255 -0.19%
2009-02-24 0 10.32 10.30 10.32 10.30 10.60 3,673,000 37,973,710 10.339 7.041 7.028 7.041 7.028 7.232 5,383,225 7.0541 -3.55%
2009-02-23 0 10.70 10.70 10.72 10.56 11.00 3,253,654 34,776,028 10.688 7.301 7.301 7.314 7.205 7.505 4,768,623 7.2927 0.00%
2009-02-20 0 10.70 10.68 10.70 10.62 10.90 2,813,580 30,251,423 10.752 7.301 7.287 7.301 7.246 7.437 4,123,641 7.3361 -1.83%
2009-02-19 0 10.90 10.86 10.90 10.76 11.16 1,018,021 11,085,429 10.889 7.437 7.410 7.437 7.342 7.615 1,492,033 7.4297 0.37%
2009-02-18 0 10.86 10.74 10.86 10.62 10.88 3,080,925 33,041,383 10.725 7.410 7.328 7.410 7.246 7.423 4,515,468 7.3174 -0.37%
2009-02-17 0 10.90 10.90 10.92 10.88 11.06 2,419,344 26,503,905 10.955 7.437 7.437 7.451 7.423 7.546 3,545,841 7.4746 -2.33%
2009-02-16 0 11.16 11.02 11.16 10.92 11.18 2,468,500 27,144,740 10.997 7.615 7.519 7.615 7.451 7.628 3,617,885 7.5029 -1.24%
2009-02-13 0 11.30 11.20 11.30 11.10 11.40 2,283,366 25,756,168 11.280 7.710 7.642 7.710 7.574 7.778 3,346,549 7.6963 1.07%
2009-02-12 0 11.18 11.16 11.18 11.00 11.60 1,965,500 22,070,910 11.229 7.628 7.615 7.628 7.505 7.915 2,880,678 7.6617 -2.10%
2009-02-11 0 11.42 11.42 11.44 10.84 11.76 4,724,020 53,115,133 11.244 7.792 7.792 7.806 7.396 8.024 6,923,622 7.6716 1.96%
2009-02-10 0 11.20 11.10 11.20 10.40 11.20 6,426,812 69,952,710 10.885 7.642 7.574 7.642 7.096 7.642 9,419,269 7.4266 6.87%
2009-02-09 0 10.48 10.48 10.58 10.30 10.80 5,307,250 55,883,970 10.530 7.151 7.151 7.219 7.028 7.369 7,778,416 7.1845 -0.19%
2009-02-06 0 10.50 10.40 10.50 10.22 10.84 9,452,500 99,347,180 10.510 7.164 7.096 7.164 6.973 7.396 13,853,780 7.1711 -1.69%
2009-02-05 0 10.68 10.68 10.70 10.60 11.10 6,406,078 69,775,727 10.892 7.287 7.287 7.301 7.232 7.574 9,388,881 7.4317 -3.09%
2009-02-04 0 11.02 10.96 11.02 10.84 11.14 4,164,500 45,784,750 10.994 7.519 7.478 7.519 7.396 7.601 6,103,577 7.5013 1.10%
2009-02-03 0 10.90 10.84 10.90 10.64 10.94 1,197,800 12,956,100 10.817 7.437 7.396 7.437 7.260 7.464 1,755,520 7.3802 1.68%
2009-02-02 0 10.72 10.70 10.72 10.70 10.96 3,498,324 37,918,873 10.839 7.314 7.301 7.314 7.301 7.478 5,127,216 7.3956 -2.19%
2009-01-30 0 10.96 10.96 10.98 10.72 11.00 2,591,500 28,294,246 10.918 7.478 7.478 7.492 7.314 7.505 3,798,156 7.4495 -0.90%
2009-01-29 0 11.06 11.04 11.06 10.78 11.42 11,421,000 125,750,250 11.010 7.546 7.533 7.546 7.355 7.792 16,738,854 7.5125 3.75%
2009-01-23 0 10.66 10.66 10.70 10.44 11.10 8,053,432 85,640,333 10.634 7.273 7.273 7.301 7.123 7.574 11,803,277 7.2556 -4.48%
2009-01-22 0 11.16 11.12 11.16 11.04 11.34 2,082,350 23,212,039 11.147 7.615 7.587 7.615 7.533 7.737 3,051,935 7.6057 0.54%
2009-01-21 0 11.10 11.06 11.10 11.06 11.50 5,111,589 57,177,364 11.186 7.574 7.546 7.574 7.546 7.847 7,491,651 7.6321 -1.94%
2009-01-20 0 11.32 11.10 11.32 11.06 11.38 3,590,500 40,156,353 11.184 7.724 7.574 7.724 7.546 7.765 5,262,311 7.6309 0.00%
2009-01-19 0 11.32 11.30 11.32 11.14 11.90 1,742,500 19,682,850 11.296 7.724 7.710 7.724 7.601 8.119 2,553,844 7.7071 -2.08%
2009-01-16 0 11.56 11.56 11.66 11.00 11.90 4,775,900 55,165,526 11.551 7.887 7.887 7.956 7.505 8.119 6,999,658 7.8812 4.33%
2009-01-15 0 11.08 11.08 11.12 10.88 11.40 3,507,000 38,784,360 11.059 7.560 7.560 7.587 7.423 7.778 5,139,932 7.5457 -3.65%
2009-01-14 0 11.50 11.50 11.58 11.36 11.90 1,724,519 19,872,952 11.524 7.847 7.847 7.901 7.751 8.119 2,527,491 7.8627 -1.54%
2009-01-13 0 11.68 11.46 11.68 10.70 11.80 2,932,000 33,074,920 11.281 7.969 7.819 7.969 7.301 8.051 4,297,200 7.6969 5.99%
2009-01-12 0 11.02 11.02 11.06 10.86 11.20 5,167,926 57,246,419 11.077 7.519 7.519 7.546 7.410 7.642 7,574,219 7.5581 -1.43%
2009-01-09 0 11.18 11.16 11.18 11.04 11.30 4,639,009 51,796,430 11.165 7.628 7.615 7.628 7.533 7.710 6,799,028 7.6182 0.72%
2009-01-08 0 11.10 11.06 11.10 10.44 11.90 16,724,700 183,175,788 10.952 7.574 7.546 7.574 7.123 8.119 24,512,067 7.4729 -7.19%
2009-01-07 0 11.96 11.96 12.00 11.94 13.00 6,660,612 81,483,904 12.234 8.160 8.160 8.188 8.147 8.870 9,761,931 8.3471 -8.00%
2009-01-06 0 13.00 12.96 13.00 12.80 13.06 2,873,638 37,047,659 12.892 8.870 8.843 8.870 8.734 8.911 4,211,663 8.7964 -0.76%
2009-01-05 0 13.10 12.98 13.10 12.40 13.10 4,059,900 51,169,898 12.604 8.938 8.856 8.938 8.461 8.938 5,950,274 8.5996 4.80%
2009-01-02 0 12.50 12.46 12.50 11.80 12.50 2,477,800 29,964,886 12.093 8.529 8.502 8.529 8.051 8.529 3,631,515 8.2513 3.31%
2008-12-31 0 12.10 11.84 12.10 11.84 12.28 3,625,100 43,705,441 12.056 8.256 8.078 8.256 8.078 8.379 5,313,022 8.2261 0.67%
2008-12-30 0 12.02 11.96 12.02 11.60 12.38 1,314,400 15,836,712 12.049 8.201 8.160 8.201 7.915 8.447 1,926,412 8.2208 -0.17%
2008-12-29 0 12.04 12.00 12.04 11.40 12.08 871,100 10,334,535 11.864 8.215 8.188 8.215 7.778 8.242 1,276,702 8.0947 5.06%
2008-12-24 0 11.46 11.46 11.60 11.10 11.64 1,131,500 12,931,760 11.429 7.819 7.819 7.915 7.574 7.942 1,658,350 7.7980 0.35%
2008-12-23 0 11.42 11.40 11.42 11.40 12.46 1,364,500 15,944,190 11.685 7.792 7.778 7.792 7.778 8.502 1,999,839 7.9727 -4.99%
2008-12-22 0 12.02 12.00 12.02 11.84 13.18 3,701,600 45,872,360 12.393 8.201 8.188 8.201 8.078 8.993 5,425,142 8.4555 -8.80%
2008-12-19 0 13.18 13.00 13.18 12.38 13.68 7,542,500 98,280,930 13.030 8.993 8.870 8.993 8.447 9.334 11,054,444 8.8906 -1.35%
2008-12-18 0 13.36 13.34 13.36 12.00 13.36 9,965,698 126,568,048 12.700 9.116 9.102 9.116 8.188 9.116 14,605,933 8.6655 11.33%
2008-12-17 0 12.00 11.72 12.00 11.30 12.00 7,186,440 83,713,666 11.649 8.188 7.997 8.188 7.710 8.188 10,532,595 7.9481 6.19%
2008-12-16 0 11.30 11.30 11.36 11.20 11.96 4,319,500 49,821,685 11.534 7.710 7.710 7.751 7.642 8.160 6,330,749 7.8698 -5.52%
2008-12-15 0 11.96 11.84 11.96 11.80 12.56 3,985,200 47,985,810 12.041 8.160 8.078 8.160 8.051 8.570 5,840,792 8.2156 -1.16%
2008-12-12 0 12.10 12.00 12.10 11.62 12.96 6,433,700 80,462,620 12.506 8.256 8.188 8.256 7.928 8.843 9,429,364 8.5332 -3.20%
2008-12-11 0 12.50 12.48 12.50 11.84 13.42 9,824,800 122,257,587 12.444 8.529 8.515 8.529 8.078 9.157 14,399,430 8.4904 2.46%
2008-12-10 0 12.20 12.10 12.20 11.16 12.30 6,913,600 80,687,114 11.671 8.324 8.256 8.324 7.615 8.392 10,132,715 7.9630 8.23%
2008-12-09 0 11.60 11.60 11.68 10.90 11.86 8,032,557 91,487,649 11.390 7.691 7.691 7.744 7.227 7.863 12,115,466 7.5513 4.32%
2008-12-08 0 11.12 11.12 11.20 10.60 11.22 8,857,445 96,748,522 10.923 7.373 7.373 7.426 7.028 7.439 13,359,641 7.2419 5.70%
2008-12-05 0 10.52 10.52 10.64 10.38 10.80 1,882,998 20,153,951 10.703 6.975 6.975 7.054 6.882 7.160 2,840,117 7.0962 1.35%
2008-12-04 0 10.38 10.38 10.50 10.36 11.02 2,548,157 27,124,394 10.645 6.882 6.882 6.962 6.869 7.306 3,843,373 7.0574 -3.89%
2008-12-03 0 10.80 10.78 10.80 10.80 11.50 3,997,767 44,367,030 11.098 7.160 7.147 7.160 7.160 7.625 6,029,812 7.3579 0.93%
2008-12-02 0 10.70 10.66 10.70 10.60 11.10 2,397,724 25,901,064 10.802 7.094 7.068 7.094 7.028 7.359 3,616,475 7.1620 -9.17%
2008-12-01 0 11.78 11.60 11.78 10.84 12.06 2,450,271 28,540,939 11.648 7.810 7.691 7.810 7.187 7.996 3,695,732 7.7227 6.70%
2008-11-28 0 11.04 11.00 11.04 10.60 11.24 1,716,000 18,838,200 10.978 7.320 7.293 7.320 7.028 7.452 2,588,234 7.2784 0.36%
2008-11-27 0 11.00 10.98 11.00 10.70 11.56 5,071,789 55,422,595 10.928 7.293 7.280 7.293 7.094 7.664 7,649,754 7.2450 4.36%
2008-11-26 0 10.54 10.42 10.54 10.30 10.90 3,425,990 36,218,849 10.572 6.988 6.908 6.988 6.829 7.227 5,167,404 7.0091 -0.57%
2008-11-25 0 10.60 10.60 10.66 10.22 10.80 3,893,879 40,864,218 10.495 7.028 7.028 7.068 6.776 7.160 5,873,118 6.9578 3.72%
2008-11-24 0 10.22 10.16 10.22 10.12 10.48 2,169,854 22,313,967 10.284 6.776 6.736 6.776 6.710 6.948 3,272,780 6.8180 0.99%
2008-11-21 0 10.12 10.12 10.22 9.600 10.28 1,372,002 13,663,517 9.9588 6.710 6.710 6.776 6.365 6.816 2,069,384 6.6027 0.20%
2008-11-20 0 10.10 10.10 10.12 9.300 10.12 2,141,018 21,059,448 9.8362 6.696 6.696 6.710 6.166 6.710 3,229,287 6.5214 0.60%
2008-11-19 0 10.04 10.04 10.16 9.570 10.30 6,355,000 63,887,560 10.053 6.657 6.657 6.736 6.345 6.829 9,585,215 6.6652 -0.99%
2008-11-18 0 10.14 10.00 10.14 9.820 10.72 7,593,500 77,197,620 10.166 6.723 6.630 6.723 6.511 7.107 11,453,239 6.7402 -1.36%
2008-11-17 0 10.28 10.24 10.28 9.830 10.72 4,010,500 40,972,455 10.216 6.816 6.789 6.816 6.517 7.107 6,049,017 6.7734 -2.84%
2008-11-14 0 10.58 10.58 10.60 10.40 12.50 3,001,000 32,315,766 10.768 7.015 7.015 7.028 6.895 8.288 4,526,393 7.1394 0.38%
2008-11-13 0 10.54 10.54 10.58 9.820 10.72 3,976,500 40,398,855 10.159 6.988 6.988 7.015 6.511 7.107 5,997,735 6.7357 -4.18%
2008-11-12 0 11.00 11.00 11.06 10.80 11.98 4,211,200 47,335,110 11.240 7.293 7.293 7.333 7.160 7.943 6,351,732 7.4523 -8.33%
2008-11-11 0 12.00 11.90 12.00 11.90 12.30 1,775,500 21,440,200 12.076 7.956 7.890 7.956 7.890 8.155 2,677,978 8.0061 -3.23%
2008-11-10 0 12.40 12.26 12.40 12.08 13.20 3,986,000 49,498,332 12.418 8.221 8.128 8.221 8.009 8.752 6,012,064 8.2332 2.14%
2008-11-07 0 12.14 12.14 12.26 10.34 12.70 6,157,026 71,432,091 11.602 8.049 8.049 8.128 6.855 8.420 9,286,612 7.6919 8.39%
2008-11-06 0 11.20 11.16 11.20 11.16 12.20 7,351,200 83,661,150 11.381 7.426 7.399 7.426 7.399 8.089 11,087,779 7.5453 -10.97%
2008-11-05 0 12.58 12.58 12.76 11.86 12.84 7,384,733 92,928,505 12.584 8.341 8.341 8.460 7.863 8.513 11,138,356 8.3431 8.26%
2008-11-04 0 11.62 11.52 11.62 10.66 11.66 7,964,600 89,959,916 11.295 7.704 7.638 7.704 7.068 7.731 12,012,967 7.4886 7.59%
2008-11-03 0 10.80 10.80 10.90 9.510 13.00 13,433,649 136,196,717 10.139 7.160 7.160 7.227 6.305 8.619 20,261,907 6.7218 16.00%
2008-10-31 0 9.310 9.300 9.310 9.020 9.700 10,277,000 96,231,165 9.3637 6.173 6.166 6.173 5.980 6.431 15,500,748 6.2082 -5.96%
2008-10-30 0 9.900 9.900 9.920 9.100 9.900 9,085,300 87,724,281 9.6556 6.564 6.564 6.577 6.033 6.564 13,703,313 6.4017 10.12%
2008-10-29 0 8.990 8.990 9.000 8.790 10.20 3,034,566 27,738,383 9.1408 5.960 5.960 5.967 5.828 6.763 4,577,021 6.0604 -6.35%
2008-10-28 0 9.600 9.600 9.610 8.810 10.20 3,787,304 35,713,273 9.4297 6.365 6.365 6.371 5.841 6.763 5,712,372 6.2519 4.80%
2008-10-27 0 9.160 9.200 9.220 9.040 9.700 3,119,500 28,746,935 9.2152 6.073 6.100 6.113 5.994 6.431 4,705,126 6.1097 -10.20%
2008-10-24 0 10.20 10.20 10.28 9.600 11.52 5,760,000 59,655,654 10.357 6.763 6.763 6.816 6.365 7.638 8,687,780 6.8666 -14.29%
2008-10-23 0 11.90 11.74 11.90 10.08 12.00 2,579,000 29,860,742 11.578 7.890 7.784 7.890 6.683 7.956 3,889,893 7.6765 -0.83%
2008-10-22 0 12.00 11.90 12.00 11.64 12.40 2,414,500 28,813,540 11.934 7.956 7.890 7.956 7.717 8.221 3,641,778 7.9119 -3.69%
2008-10-21 0 12.46 12.26 12.46 12.00 12.96 2,465,900 30,988,824 12.567 8.261 8.128 8.261 7.956 8.592 3,719,305 8.3319 0.97%
2008-10-20 0 12.34 12.20 12.34 11.46 12.68 4,916,312 59,924,237 12.189 8.181 8.089 8.181 7.598 8.407 7,415,249 8.0812 7.68%
2008-10-17 0 11.46 11.46 11.58 10.94 11.88 4,910,200 56,366,196 11.479 7.598 7.598 7.678 7.253 7.876 7,406,030 7.6109 2.32%
2008-10-16 0 11.20 11.20 11.24 10.32 11.46 13,483,000 157,617,060 11.690 7.426 7.426 7.452 6.842 7.598 20,336,342 7.7505 -8.94%
2008-10-15 0 12.30 12.18 12.30 12.18 12.60 6,304,000 79,632,308 12.632 8.155 8.075 8.155 8.075 8.354 9,508,292 8.3750 -6.25%
2008-10-14 0 13.12 13.12 13.34 12.90 14.30 4,773,700 64,411,797 13.493 8.699 8.699 8.844 8.553 9.481 7,200,148 8.9459 -3.95%
2008-10-13 0 13.66 13.56 13.66 12.30 13.96 4,789,083 64,070,303 13.378 9.057 8.990 9.057 8.155 9.255 7,223,350 8.8699 7.05%
2008-10-10 0 12.76 12.76 13.18 12.20 13.70 5,078,767 64,793,639 12.758 8.460 8.460 8.738 8.089 9.083 7,660,279 8.4584 -1.85%
2008-10-09 0 13.00 13.00 13.16 12.32 13.16 3,555,500 45,897,150 12.909 8.619 8.619 8.725 8.168 8.725 5,362,743 8.5585 3.83%
2008-10-08 0 12.52 12.52 13.18 12.20 13.40 7,426,552 96,381,767 12.978 8.301 8.301 8.738 8.089 8.884 11,201,432 8.6044 -10.06%
2008-10-06 0 13.92 13.72 13.92 13.46 14.34 4,304,000 59,011,760 13.711 9.229 9.096 9.229 8.924 9.507 6,491,702 9.0903 -2.93%
2008-10-03 0 14.34 14.34 14.48 13.88 14.76 4,683,800 67,190,116 14.345 9.507 9.507 9.600 9.202 9.786 7,064,552 9.5109 -0.83%
2008-10-02 0 14.46 14.46 14.70 13.44 14.90 7,632,000 107,741,690 14.117 9.587 9.587 9.746 8.911 9.879 11,511,308 9.3596 7.59%
2008-09-30 0 13.44 13.30 13.44 12.40 13.48 2,817,500 36,883,558 13.091 8.911 8.818 8.911 8.221 8.937 4,249,621 8.6793 1.05%
2008-09-29 0 13.30 13.16 13.30 12.68 13.40 3,766,457 49,406,561 13.118 8.818 8.725 8.818 8.407 8.884 5,680,929 8.6969 3.26%
2008-09-26 0 12.88 12.80 12.88 12.66 13.52 7,069,450 91,653,868 12.965 8.539 8.486 8.539 8.394 8.964 10,662,817 8.5957 -5.29%
2008-09-25 0 13.60 13.60 13.64 13.30 14.24 2,995,600 40,956,706 13.672 9.017 9.017 9.043 8.818 9.441 4,518,249 9.0647 -1.73%
2008-09-24 0 13.84 13.84 13.98 13.30 14.20 6,228,200 85,728,362 13.765 9.176 9.176 9.269 8.818 9.415 9,393,963 9.1259 0.44%
2008-09-23 0 13.78 13.76 13.78 13.10 14.80 11,805,000 161,391,130 13.671 9.136 9.123 9.136 8.685 9.812 17,805,423 9.0642 -1.57%
2008-09-22 0 14.00 14.00 14.18 13.82 15.50 19,079,019 274,813,578 14.404 9.282 9.282 9.401 9.163 10.28 28,776,790 9.5498 -9.68%
2008-09-19 0 15.50 15.44 15.50 14.42 16.22 8,236,034 127,866,956 15.525 10.28 10.24 10.28 9.560 10.75 12,422,369 10.293 7.49%
2008-09-18 0 14.42 14.32 14.44 13.80 14.88 6,437,329 91,896,511 14.276 9.560 9.494 9.574 9.149 9.865 9,709,392 9.4647 -5.75%
2008-09-17 0 15.30 15.04 15.30 14.60 16.20 6,811,400 103,614,774 15.212 10.14 9.972 10.14 9.680 10.74 10,273,601 10.086 1.32%
2008-09-16 0 15.10 14.94 15.10 13.60 15.90 12,530,098 186,687,629 14.899 10.01 9.905 10.01 9.017 10.54 18,899,085 9.8781 -0.66%
2008-09-12 0 15.20 15.20 15.30 14.82 15.92 10,396,500 157,848,660 15.183 10.08 10.08 10.14 9.826 10.55 15,680,990 10.066 -4.40%
2008-09-11 0 15.90 15.88 15.90 15.12 16.76 8,237,500 128,257,000 15.570 10.54 10.53 10.54 10.02 11.11 12,424,581 10.323 -4.51%
2008-09-10 0 16.76 16.74 16.76 16.64 17.14 4,821,800 81,221,480 16.845 11.04 11.03 11.04 10.96 11.29 7,320,701 11.095 -2.44%
2008-09-09 0 17.18 17.18 17.20 17.04 17.58 4,697,566 81,317,239 17.311 11.32 11.32 11.33 11.22 11.58 7,132,083 11.402 -2.39%
2008-09-08 0 17.60 17.60 17.68 17.54 18.30 2,728,500 48,577,950 17.804 11.59 11.59 11.64 11.55 12.05 4,142,547 11.727 -1.46%
2008-09-05 0 17.86 17.86 17.88 17.62 18.00 4,254,167 75,852,993 17.830 11.76 11.76 11.78 11.61 11.86 6,458,892 11.744 -3.46%
2008-09-04 0 18.50 18.48 18.50 17.86 19.00 3,837,500 70,135,925 18.277 12.19 12.17 12.19 11.76 12.51 5,826,287 12.038 -2.63%
2008-09-03 0 19.00 18.86 19.00 18.80 20.00 4,262,600 82,151,980 19.273 12.51 12.42 12.51 12.38 13.17 6,471,695 12.694 -2.56%
2008-09-02 0 19.50 19.44 19.50 18.66 19.50 3,599,000 68,903,460 19.145 12.84 12.80 12.84 12.29 12.84 5,464,184 12.610 1.04%
2008-09-01 0 19.30 19.02 19.30 19.00 19.72 2,586,895 50,363,948 19.469 12.71 12.53 12.71 12.51 12.99 3,927,555 12.823 -1.13%
2008-08-29 0 19.52 19.52 19.76 19.32 20.90 4,047,167 80,757,757 19.954 12.86 12.86 13.01 12.73 13.77 6,144,614 13.143 -1.61%
2008-08-28 0 19.84 19.84 19.86 19.40 20.05 10,340,927 204,621,764 19.788 13.07 13.07 13.08 12.78 13.21 15,700,119 13.033 3.44%
2008-08-27 0 19.18 19.14 19.18 18.68 19.24 4,818,217 91,906,151 19.075 12.63 12.61 12.63 12.30 12.67 7,315,261 12.564 2.79%
2008-08-26 0 18.66 18.54 18.66 17.86 18.80 2,128,165 38,811,275 18.237 12.29 12.21 12.29 11.76 12.38 3,231,088 12.012 1.30%
2008-08-25 0 18.42 18.42 18.44 17.52 18.72 3,813,400 70,042,909 18.368 12.13 12.13 12.15 11.54 12.33 5,789,697 12.098 -0.97%
2008-08-21 0 18.60 18.60 18.64 18.02 18.60 2,238,500 41,156,220 18.386 12.25 12.25 12.28 11.87 12.25 3,398,604 12.110 1.31%
2008-08-20 0 18.36 18.36 18.40 17.60 18.42 3,858,433 70,317,311 18.224 12.09 12.09 12.12 11.59 12.13 5,858,068 12.003 4.32%
2008-08-19 0 17.60 17.58 17.60 17.44 18.32 3,698,000 65,697,250 17.766 11.59 11.58 11.59 11.49 12.07 5,614,491 11.701 -2.22%
2008-08-18 0 18.00 17.98 18.00 17.50 18.82 4,332,500 79,538,500 18.359 11.86 11.84 11.86 11.53 12.40 6,577,821 12.092 -3.23%
2008-08-15 0 18.60 18.60 18.64 18.06 18.60 1,881,300 34,563,520 18.372 12.25 12.25 12.28 11.90 12.25 2,856,285 12.101 1.20%
2008-08-14 0 18.38 18.38 18.40 18.10 18.96 3,900,900 72,014,014 18.461 12.11 12.11 12.12 11.92 12.49 5,922,544 12.159 2.11%
2008-08-13 0 18.00 18.00 18.10 17.14 18.30 3,001,900 53,918,207 17.961 11.86 11.86 11.92 11.29 12.05 4,557,637 11.830 1.69%
2008-08-12 0 17.70 17.70 17.82 17.28 18.48 6,577,200 117,862,194 17.920 11.66 11.66 11.74 11.38 12.17 9,985,838 11.803 -2.96%
2008-08-11 0 18.24 18.10 18.24 17.94 18.66 10,099,744 184,555,600 18.273 12.01 11.92 12.01 11.82 12.29 15,333,943 12.036 3.52%
2008-08-08 0 17.62 17.62 17.64 17.00 18.12 9,420,000 166,375,182 17.662 11.61 11.61 11.62 11.20 11.93 14,301,921 11.633 3.65%
2008-08-07 0 17.00 17.00 17.02 16.38 17.70 10,965,100 185,409,650 16.909 11.20 11.20 11.21 10.79 11.66 16,647,770 11.137 -4.92%
2008-08-05 0 17.88 17.88 17.98 17.70 18.36 1,937,600 34,725,120 17.922 11.78 11.78 11.84 11.66 12.09 2,941,762 11.804 -2.72%
2008-08-04 0 18.38 18.36 18.38 18.24 19.12 3,106,000 58,395,130 18.801 12.11 12.09 12.11 12.01 12.59 4,715,687 12.383 -3.06%
2008-08-01 0 18.96 18.96 19.00 18.84 19.14 5,126,486 97,122,036 18.945 12.49 12.49 12.51 12.41 12.61 7,783,291 12.478 -0.63%
2008-07-31 0 19.08 19.08 19.10 18.88 19.56 2,306,256 44,140,082 19.139 12.57 12.57 12.58 12.44 12.88 3,501,475 12.606 0.21%
2008-07-30 0 19.04 19.04 19.14 19.00 19.88 3,235,500 62,776,240 19.402 12.54 12.54 12.61 12.51 13.09 4,912,300 12.779 -2.46%
2008-07-29 0 19.52 19.52 19.60 18.22 19.96 5,807,500 113,365,120 19.521 12.86 12.86 12.91 12.00 13.15 8,817,241 12.857 0.51%
2008-07-28 0 19.42 19.42 19.50 19.36 19.94 2,867,500 56,121,610 19.572 12.79 12.79 12.84 12.75 13.13 4,353,584 12.891 -1.52%
2008-07-25 0 19.72 19.56 19.72 19.30 19.98 3,040,094 59,310,639 19.510 12.99 12.88 12.99 12.71 13.16 4,615,625 12.850 -3.10%
2008-07-24 0 20.35 20.20 20.35 19.28 20.35 8,872,500 175,934,090 19.829 13.40 13.30 13.40 12.70 13.40 13,470,679 13.061 7.44%
2008-07-23 0 18.94 18.94 19.00 18.72 19.32 5,365,500 102,107,020 19.030 12.47 12.47 12.51 12.33 12.73 8,146,174 12.534 2.38%
2008-07-22 0 18.50 18.50 18.60 18.48 18.96 2,805,073 52,637,195 18.765 12.19 12.19 12.25 12.17 12.49 4,258,804 12.360 -2.12%
2008-07-21 0 18.90 18.90 19.00 18.30 19.16 3,348,000 63,406,970 18.939 12.45 12.45 12.51 12.05 12.62 5,083,103 12.474 3.73%
2008-07-18 0 18.22 18.20 18.22 18.08 18.90 5,575,500 102,558,663 18.395 12.00 11.99 12.00 11.91 12.45 8,465,007 12.116 -1.30%
2008-07-17 0 18.46 18.30 18.46 18.04 19.22 3,010,600 55,699,706 18.501 12.16 12.05 12.16 11.88 12.66 4,570,845 12.186 0.54%
2008-07-16 0 18.36 18.36 18.52 18.28 18.90 3,007,500 55,741,986 18.534 12.09 12.09 12.20 12.04 12.45 4,566,139 12.208 -1.82%
2008-07-15 0 18.70 18.68 18.70 18.44 19.56 3,817,133 71,605,687 18.759 12.32 12.30 12.32 12.15 12.88 5,795,365 12.356 -5.27%
2008-07-14 0 19.74 19.70 19.76 18.88 19.90 8,363,700 164,383,370 19.654 13.00 12.98 13.01 12.44 13.11 12,698,193 12.945 4.56%
2008-07-11 0 18.88 18.82 18.88 17.72 19.00 6,454,500 120,518,080 18.672 12.44 12.40 12.44 11.67 12.51 9,799,549 12.298 6.55%
2008-07-10 0 17.72 17.72 17.82 16.72 17.88 6,210,000 109,093,540 17.567 11.67 11.67 11.74 11.01 11.78 9,428,337 11.571 5.23%
2008-07-09 0 16.84 16.82 16.84 16.78 17.40 3,264,419 55,466,717 16.991 11.09 11.08 11.09 11.05 11.46 4,956,206 11.191 -0.12%
2008-07-08 0 16.86 16.70 16.86 16.50 17.20 1,886,000 31,592,950 16.751 11.10 11.00 11.10 10.87 11.33 2,863,421 11.033 -2.88%
2008-07-07 0 17.36 17.30 17.36 16.50 17.44 3,193,900 53,800,148 16.845 11.43 11.39 11.43 10.87 11.49 4,849,141 11.095 3.95%
2008-07-04 0 16.70 16.70 16.84 16.70 17.16 2,841,000 47,892,275 16.858 11.00 11.00 11.09 11.00 11.30 4,313,350 11.103 -1.30%
2008-07-03 0 16.92 16.92 17.18 15.90 17.44 6,594,224 110,054,978 16.690 11.14 11.14 11.32 10.47 11.49 10,011,685 10.993 1.93%
2008-07-02 0 16.60 16.60 16.64 16.10 18.20 12,225,340 204,942,332 16.764 10.93 10.93 10.96 10.60 11.99 18,561,131 11.041 -7.78%
2008-06-30 0 18.00 17.70 18.00 17.36 18.00 4,102,500 72,190,360 17.597 11.86 11.66 11.86 11.43 11.86 6,228,623 11.590 0.78%
2008-06-27 0 17.86 17.86 17.88 17.08 17.96 6,719,013 116,417,254 17.327 11.76 11.76 11.78 11.25 11.83 10,201,146 11.412 -2.51%
2008-06-26 0 18.32 18.30 18.32 18.08 18.48 4,786,500 87,920,930 18.369 12.07 12.05 12.07 11.91 12.17 7,267,107 12.098 1.33%
2008-06-25 0 18.08 18.00 18.08 17.70 18.20 1,059,500 18,970,000 17.905 11.91 11.86 11.91 11.66 11.99 1,608,587 11.793 1.01%
2008-06-24 0 17.90 17.90 18.00 17.82 18.18 2,526,800 45,454,230 17.989 11.79 11.79 11.86 11.74 11.97 3,836,316 11.848 -0.56%
2008-06-23 0 18.00 17.96 18.00 17.64 18.60 3,961,200 72,053,515 18.190 11.86 11.83 11.86 11.62 12.25 6,014,095 11.981 -2.70%
2008-06-20 0 18.50 18.38 18.50 18.30 19.22 3,183,100 59,918,390 18.824 12.19 12.11 12.19 12.05 12.66 4,832,744 12.398 -1.49%
2008-06-19 0 18.78 18.76 18.78 18.36 19.30 3,384,000 64,383,145 19.026 12.37 12.36 12.37 12.09 12.71 5,137,760 12.531 -0.11%
2008-06-18 0 18.80 18.80 19.00 18.04 19.04 6,903,000 128,331,982 18.591 12.38 12.38 12.51 11.88 12.54 10,480,484 12.245 0.53%
2008-06-17 0 18.70 18.42 18.70 18.16 19.04 7,627,900 141,268,856 18.520 12.32 12.13 12.32 11.96 12.54 11,581,064 12.198 -0.53%
2008-06-16 0 18.80 18.80 18.96 18.72 19.48 4,920,925 93,460,084 18.992 12.38 12.38 12.49 12.33 12.83 7,471,198 12.509 -1.16%
2008-06-13 0 19.02 19.02 19.04 18.50 19.32 4,040,000 76,355,629 18.900 12.53 12.53 12.54 12.19 12.73 6,133,733 12.448 -0.31%
2008-06-12 0 19.08 19.04 19.08 19.00 19.90 7,255,100 138,435,886 19.081 12.57 12.54 12.57 12.51 13.11 11,015,060 12.568 -4.84%
2008-06-11 0 20.05 20.05 20.10 19.70 20.30 2,809,000 56,317,875 20.049 13.21 13.21 13.24 12.98 13.37 4,264,766 13.205 -1.23%
2008-06-10 0 20.30 20.30 20.35 19.60 21.60 6,191,900 126,170,509 20.377 13.37 13.37 13.40 12.91 14.23 9,400,856 13.421 -4.92%
2008-06-06 0 21.35 21.35 21.60 21.35 21.90 2,218,000 48,075,150 21.675 14.06 14.06 14.23 14.06 14.42 3,367,480 14.276 0.47%
2008-06-05 0 21.25 21.20 21.25 21.15 21.90 2,758,000 59,097,225 21.428 14.00 13.96 14.00 13.93 14.42 4,187,335 14.113 -1.16%
2008-06-04 0 21.50 21.40 21.50 21.20 22.00 3,486,500 74,586,050 21.393 14.16 14.10 14.16 13.96 14.49 5,293,381 14.090 -1.38%
2008-06-03 0 21.80 21.60 21.80 21.25 22.10 3,284,500 71,135,625 21.658 14.36 14.23 14.36 14.00 14.56 4,986,694 14.265 -0.91%
2008-06-02 0 22.00 21.90 22.00 21.75 22.25 5,878,000 129,282,900 21.994 14.49 14.42 14.49 14.33 14.66 8,924,277 14.487 0.23%
2008-05-30 0 21.95 21.95 22.05 21.30 22.45 8,562,500 185,846,004 21.705 14.46 14.46 14.52 14.03 14.79 13,000,021 14.296 -4.15%
2008-05-29 0 22.90 22.85 22.90 22.35 23.05 2,623,250 59,413,775 22.649 15.08 15.05 15.08 14.72 15.18 3,982,751 14.918 3.15%
2008-05-28 0 22.20 22.20 22.30 22.00 23.00 3,109,762 69,817,315 22.451 14.62 14.62 14.69 14.49 15.15 4,721,398 14.787 -3.06%
2008-05-27 0 22.90 22.75 22.90 22.65 23.30 2,359,000 54,085,754 22.927 15.08 14.98 15.08 14.92 15.35 3,581,553 15.101 0.88%
2008-05-26 0 22.70 22.70 22.95 22.70 23.70 3,167,500 72,400,675 22.857 14.95 14.95 15.12 14.95 15.61 4,809,059 15.055 -4.22%
2008-05-23 0 23.70 23.60 23.75 22.90 23.80 3,296,233 77,296,076 23.450 15.61 15.54 15.64 15.08 15.68 5,004,508 15.445 2.16%
2008-05-22 0 23.20 23.10 23.20 22.90 23.55 5,631,500 130,511,823 23.175 15.28 15.21 15.28 15.08 15.51 8,550,029 15.264 -4.53%
2008-05-21 0 24.30 24.05 24.20 23.50 24.45 4,522,500 108,566,639 24.006 16.01 15.84 15.94 15.48 16.10 6,866,289 15.812 -2.21%
2008-05-20 0 24.85 24.80 24.85 24.25 25.30 1,610,300 39,622,655 24.606 16.37 16.33 16.37 15.97 16.66 2,444,839 16.207 -1.78%
2008-05-19 0 25.30 25.15 25.30 24.95 25.35 2,749,850 69,303,595 25.203 16.66 16.57 16.66 16.43 16.70 4,174,962 16.600 1.40%
2008-05-16 0 24.95 24.65 25.00 24.20 25.10 2,301,824 56,914,982 24.726 16.43 16.24 16.47 15.94 16.53 3,494,746 16.286 -0.20%
2008-05-15 0 25.00 24.95 25.00 24.40 25.00 2,218,000 55,028,400 24.810 16.47 16.43 16.47 16.07 16.47 3,367,480 16.341 2.25%
2008-05-14 0 24.45 24.40 24.70 23.90 24.80 2,918,333 71,549,092 24.517 16.10 16.07 16.27 15.74 16.33 4,430,761 16.148 -0.20%
2008-05-13 0 24.50 24.35 24.50 23.10 24.70 2,341,100 56,305,125 24.051 16.14 16.04 16.14 15.21 16.27 3,554,377 15.841 6.06%
2008-05-09 0 23.10 22.95 23.10 22.40 24.00 1,749,400 40,112,860 22.930 15.21 15.12 15.21 14.75 15.81 2,656,028 15.103 0.00%
2008-05-08 0 23.10 23.10 23.15 22.95 23.75 1,479,000 34,312,300 23.200 15.21 15.21 15.25 15.12 15.64 2,245,493 15.281 0.22%
2008-05-07 0 23.05 23.00 23.30 22.75 24.50 1,998,000 47,360,088 23.704 15.18 15.15 15.35 14.98 16.14 3,033,465 15.613 -5.53%
2008-05-06 0 24.40 24.30 24.60 24.00 25.30 2,157,750 52,790,888 24.466 16.07 16.01 16.20 15.81 16.66 3,276,005 16.114 -1.61%
2008-05-05 0 24.80 24.80 24.95 24.25 25.65 5,329,000 133,318,897 25.018 16.33 16.33 16.43 15.97 16.89 8,090,758 16.478 0.40%
2008-05-02 0 24.70 24.55 24.70 22.40 24.70 3,784,000 90,575,749 23.937 16.27 16.17 16.27 14.75 16.27 5,745,060 15.766 8.29%
2008-04-30 0 23.00 23.00 23.10 22.40 23.40 3,568,350 81,793,605 22.922 15.02 15.02 15.09 14.63 15.28 5,462,849 14.973 -0.65%
2008-04-29 0 23.15 23.00 23.15 22.45 23.15 2,110,500 48,138,425 22.809 15.12 15.02 15.12 14.66 15.12 3,231,001 14.899 5.23%
2008-04-28 0 22.00 22.00 22.45 21.85 22.90 1,473,500 32,966,745 22.373 14.37 14.37 14.66 14.27 14.96 2,255,807 14.614 0.92%
2008-04-25 0 21.80 21.85 21.90 21.30 22.70 2,343,500 51,741,771 22.079 14.24 14.27 14.31 13.91 14.83 3,587,705 14.422 -4.39%
2008-04-24 0 22.80 22.75 22.80 22.25 23.20 3,213,500 72,679,938 22.617 14.89 14.86 14.89 14.53 15.15 4,919,603 14.774 2.93%
2008-04-23 0 22.15 22.15 22.20 20.30 22.80 4,980,645 108,083,608 21.701 14.47 14.47 14.50 13.26 14.89 7,624,956 14.175 7.26%
2008-04-22 0 20.65 20.55 20.80 19.70 20.85 3,178,500 64,672,905 20.347 13.49 13.42 13.59 12.87 13.62 4,866,021 13.291 4.50%
2008-04-21 0 19.76 19.74 19.78 19.04 19.80 2,774,000 54,185,188 19.533 12.91 12.89 12.92 12.44 12.93 4,246,765 12.759 5.67%
2008-04-18 0 18.70 18.70 18.94 18.50 20.10 6,983,000 132,798,521 19.017 12.21 12.21 12.37 12.08 13.13 10,690,396 12.422 -3.51%
2008-04-17 0 19.38 19.36 19.38 19.16 20.35 9,757,000 192,871,876 19.768 12.66 12.65 12.66 12.52 13.29 14,937,160 12.912 -1.62%
2008-04-16 0 19.70 19.60 19.68 19.00 20.35 4,546,001 91,080,145 20.035 12.87 12.80 12.86 12.41 13.29 6,959,552 13.087 -1.10%
2008-04-15 0 19.92 19.90 19.92 19.82 20.95 3,365,900 67,922,314 20.180 13.01 13.00 13.01 12.95 13.68 5,152,915 13.181 -3.30%
2008-04-14 0 20.60 20.60 20.65 20.10 21.50 4,595,750 94,190,249 20.495 13.46 13.46 13.49 13.13 14.04 7,035,713 13.387 -3.06%
2008-04-11 0 21.25 21.15 21.25 20.95 21.80 4,464,500 94,687,358 21.209 13.88 13.82 13.88 13.68 14.24 6,834,780 13.854 0.71%
2008-04-10 0 21.10 21.10 21.25 20.90 21.85 6,926,400 146,491,341 21.150 13.78 13.78 13.88 13.65 14.27 10,603,746 13.815 -1.86%
2008-04-09 0 21.50 21.40 21.50 21.00 22.30 2,651,500 57,570,345 21.712 14.04 13.98 14.04 13.72 14.57 4,059,227 14.183 -2.49%
2008-04-08 0 22.05 22.00 22.05 21.75 22.40 5,695,500 125,472,967 22.030 14.40 14.37 14.40 14.21 14.63 8,719,340 14.390 0.68%
2008-04-07 0 21.90 21.80 21.90 21.30 22.40 3,976,000 87,251,805 21.945 14.31 14.24 14.31 13.91 14.63 6,086,927 14.334 2.82%
2008-04-03 0 21.30 21.20 21.35 21.00 21.95 3,178,500 68,000,075 21.394 13.91 13.85 13.95 13.72 14.34 4,866,021 13.974 -2.96%
2008-04-02 0 21.95 21.90 21.95 21.45 23.00 2,923,050 65,216,528 22.311 14.34 14.31 14.34 14.01 15.02 4,474,948 14.574 -0.68%
2008-04-01 0 22.10 21.90 22.10 21.20 22.60 4,968,237 108,806,137 21.900 14.44 14.31 14.44 13.85 14.76 7,605,960 14.305 0.68%
2008-03-31 0 21.95 21.85 21.90 20.50 22.30 7,511,416 162,584,253 21.645 14.34 14.27 14.31 13.39 14.57 11,499,357 14.139 8.66%
2008-03-28 0 20.20 20.00 20.20 19.00 20.55 13,741,209 275,018,544 20.014 13.19 13.06 13.19 12.41 13.42 21,036,655 13.073 6.88%
2008-03-27 0 18.90 18.88 18.90 18.74 20.50 11,031,627 215,791,052 19.561 12.35 12.33 12.35 12.24 13.39 16,888,509 12.777 -9.79%
2008-03-26 0 20.95 20.80 20.90 19.70 21.30 40,152,700 799,164,955 19.903 13.68 13.59 13.65 12.87 13.91 61,470,465 13.001 -2.33%
2008-03-25 0 21.45 21.65 21.70 19.50 21.65 8,809,000 181,553,277 20.610 14.01 14.14 14.17 12.74 14.14 13,485,851 13.463 11.37%
2008-03-20 0 19.26 19.26 19.28 19.00 20.90 5,996,050 117,624,758 19.617 12.58 12.58 12.59 12.41 13.65 9,179,457 12.814 -7.85%
2008-03-19 0 20.90 20.90 20.95 18.98 21.70 11,553,626 234,981,819 20.338 13.65 13.65 13.68 12.40 14.17 17,687,646 13.285 19.16%
2008-03-18 0 17.54 17.54 17.60 15.80 19.00 7,584,000 132,222,980 17.435 11.46 11.46 11.50 10.32 12.41 11,610,477 11.388 -7.59%
2008-03-17 0 18.98 18.96 18.98 18.82 21.10 8,873,171 173,022,616 19.500 12.40 12.38 12.40 12.29 13.78 13,584,091 12.737 -14.89%
2008-03-14 0 22.30 22.30 22.50 21.95 24.30 3,520,072 80,498,476 22.868 14.57 14.57 14.70 14.34 15.87 5,388,939 14.938 -2.62%
2008-03-13 0 22.90 22.60 22.90 21.80 23.50 3,720,500 85,290,380 22.924 14.96 14.76 14.96 14.24 15.35 5,695,778 14.974 1.33%
2008-03-12 0 22.60 22.35 22.40 21.85 23.70 4,837,000 108,534,038 22.438 14.76 14.60 14.63 14.27 15.48 7,405,047 14.657 0.67%
2008-03-11 0 22.45 22.40 22.55 22.00 23.00 3,341,538 75,299,359 22.534 14.66 14.63 14.73 14.37 15.02 5,115,618 14.720 -2.18%
2008-03-10 0 22.95 22.95 23.00 22.30 24.00 2,816,300 65,178,337 23.143 14.99 14.99 15.02 14.57 15.68 4,311,522 15.117 -2.55%
2008-03-07 0 23.55 23.40 23.45 23.00 24.10 1,341,400 31,685,905 23.622 15.38 15.28 15.32 15.02 15.74 2,053,573 15.430 -1.46%
2008-03-06 0 23.90 23.85 23.90 23.65 24.70 2,512,090 60,277,194 23.995 15.61 15.58 15.61 15.45 16.13 3,845,802 15.674 -1.24%
2008-03-05 0 24.20 23.90 24.20 23.50 25.75 2,341,500 56,597,775 24.172 15.81 15.61 15.81 15.35 16.82 3,584,643 15.789 -1.43%
2008-03-04 0 24.55 24.30 24.50 24.15 25.60 1,091,500 26,971,781 24.711 16.04 15.87 16.00 15.77 16.72 1,670,996 16.141 -2.39%
2008-03-03 0 25.15 25.10 25.15 24.00 25.50 1,777,871 44,408,362 24.978 16.43 16.40 16.43 15.68 16.66 2,721,774 16.316 2.24%
2008-02-29 0 24.60 24.45 24.60 24.20 24.95 3,409,400 84,451,740 24.770 16.07 15.97 16.07 15.81 16.30 5,219,510 16.180 -3.15%
2008-02-28 0 25.40 25.20 25.45 24.25 26.00 4,794,500 120,472,280 25.127 16.59 16.46 16.62 15.84 16.98 7,339,983 16.413 5.83%
2008-02-27 0 24.00 23.95 24.00 22.95 25.50 7,097,700 171,165,425 24.116 15.68 15.64 15.68 14.99 16.66 10,865,992 15.752 7.62%
2008-02-26 0 22.30 22.10 22.25 21.45 22.50 2,296,967 50,299,006 21.898 14.57 14.44 14.53 14.01 14.70 3,516,467 14.304 1.36%
2008-02-25 0 22.00 21.95 22.00 21.90 23.70 1,761,166 39,402,713 22.373 14.37 14.34 14.37 14.31 15.48 2,696,200 14.614 -4.56%
2008-02-22 0 23.05 23.00 23.10 22.80 24.50 1,967,000 45,591,800 23.178 15.06 15.02 15.09 14.89 16.00 3,011,314 15.140 -3.35%
2008-02-21 0 23.85 23.85 23.90 23.65 24.90 1,059,000 25,588,150 24.163 15.58 15.58 15.61 15.45 16.26 1,621,241 15.783 -2.65%
2008-02-20 0 24.50 24.45 24.50 24.40 25.00 1,790,467 43,894,426 24.516 16.00 15.97 16.00 15.94 16.33 2,741,057 16.014 -1.61%
2008-02-19 0 24.90 24.85 24.95 24.35 24.95 964,900 23,829,002 24.696 16.26 16.23 16.30 15.91 16.30 1,477,182 16.131 0.20%
2008-02-18 0 24.85 24.50 24.85 24.50 25.00 3,150,500 78,150,475 24.806 16.23 16.00 16.23 16.00 16.33 4,823,155 16.203 2.26%
2008-02-15 0 24.30 24.10 24.30 23.90 24.50 954,285 23,088,683 24.195 15.87 15.74 15.87 15.61 16.00 1,460,931 15.804 1.67%
2008-02-14 0 23.90 23.90 23.95 23.85 24.50 1,665,000 40,130,775 24.103 15.61 15.61 15.64 15.58 16.00 2,548,977 15.744 1.27%
2008-02-13 0 23.60 23.50 23.60 23.00 24.05 3,457,500 81,451,950 23.558 15.42 15.35 15.42 15.02 15.71 5,293,147 15.388 2.39%
2008-02-12 0 23.05 23.00 23.05 22.50 23.50 2,900,200 66,613,920 22.969 15.06 15.02 15.06 14.70 15.35 4,439,966 15.003 2.90%
2008-02-11 0 22.40 22.35 22.40 22.40 23.60 818,500 18,730,250 22.884 14.63 14.60 14.63 14.63 15.42 1,253,056 14.948 -5.49%
2008-02-06 0 23.70 23.30 23.70 23.00 23.85 807,000 18,858,877 23.369 15.48 15.22 15.48 15.02 15.58 1,235,450 15.265 -2.07%
2008-02-05 0 24.20 24.20 24.25 23.60 24.60 3,876,000 93,458,616 24.112 15.81 15.81 15.84 15.42 16.07 5,933,836 15.750 -2.81%
2008-02-04 0 24.90 24.85 25.00 22.50 25.10 3,826,700 91,824,656 23.996 16.26 16.23 16.33 14.70 16.40 5,858,361 15.674 11.41%
2008-02-01 0 22.35 22.35 22.45 21.40 23.00 3,900,600 85,606,143 21.947 14.60 14.60 14.66 13.98 15.02 5,971,496 14.336 2.76%
2008-01-31 0 21.75 21.35 21.70 20.40 23.00 8,406,566 179,402,646 21.341 14.21 13.95 14.17 13.33 15.02 12,869,758 13.940 -4.19%
2008-01-30 0 22.70 22.50 22.70 22.00 24.80 3,308,191 75,917,851 22.948 14.83 14.70 14.83 14.37 16.20 5,064,567 14.990 -7.16%
2008-01-29 0 24.45 24.40 24.70 24.00 25.55 816,000 19,983,800 24.490 15.97 15.94 16.13 15.68 16.69 1,249,229 15.997 -2.20%
2008-01-28 0 25.00 24.95 25.00 24.75 25.50 1,149,599 28,743,305 25.003 16.33 16.30 16.33 16.17 16.66 1,759,941 16.332 -2.15%
2008-01-25 0 25.55 25.55 25.60 25.15 25.95 1,600,000 40,717,575 25.449 16.69 16.69 16.72 16.43 16.95 2,449,468 16.623 0.99%
2008-01-24 0 25.30 25.30 25.35 24.45 25.65 2,849,400 71,308,987 25.026 16.53 16.53 16.56 15.97 16.75 4,362,196 16.347 0.40%
2008-01-23 0 25.20 24.95 25.00 23.50 25.70 5,708,100 141,523,235 24.793 16.46 16.30 16.33 15.35 16.79 8,738,629 16.195 7.01%
2008-01-22 0 23.55 23.50 23.55 21.00 23.70 8,459,394 191,791,877 22.672 15.38 15.35 15.38 13.72 15.48 12,950,633 14.809 -3.29%
2008-01-21 0 24.35 24.05 24.30 23.40 25.30 3,033,108 74,354,872 24.514 15.91 15.71 15.87 15.28 16.53 4,643,438 16.013 -1.42%
2008-01-18 0 24.70 24.75 24.90 24.60 26.00 4,539,499 113,851,731 25.080 16.13 16.17 16.26 16.07 16.98 6,949,598 16.382 -3.52%
2008-01-17 0 25.60 25.60 25.90 23.40 26.95 3,494,500 86,858,000 24.856 16.72 16.72 16.92 15.28 17.60 5,349,791 16.236 3.64%
2008-01-16 0 24.70 24.65 24.70 24.30 25.45 3,033,000 75,419,300 24.866 16.13 16.10 16.13 15.87 16.62 4,643,272 16.243 -4.45%
2008-01-15 0 25.85 25.70 25.95 24.70 26.30 3,075,906 78,394,065 25.487 16.89 16.79 16.95 16.13 17.18 4,708,958 16.648 1.97%
2008-01-14 0 25.35 25.40 25.50 24.80 27.30 6,126,650 157,333,478 25.680 16.56 16.59 16.66 16.20 17.83 9,379,395 16.774 -4.16%
2008-01-11 0 26.45 26.40 26.45 25.90 27.90 6,693,500 178,885,975 26.725 17.28 17.24 17.28 16.92 18.22 10,247,195 17.457 -2.58%
2008-01-10 0 27.15 27.20 27.55 27.00 29.35 4,676,700 129,930,570 27.783 17.73 17.77 18.00 17.64 19.17 7,159,641 18.148 -6.06%
2008-01-09 0 28.90 28.80 28.85 28.80 29.65 2,132,500 62,014,050 29.080 18.88 18.81 18.84 18.81 19.37 3,264,681 18.995 -2.86%
2008-01-08 0 29.75 29.70 29.80 29.20 30.60 5,744,000 171,202,160 29.805 19.43 19.40 19.47 19.07 19.99 8,793,589 19.469 0.34%
2008-01-07 0 29.65 29.50 29.65 28.75 30.00 4,488,595 131,792,937 29.362 19.37 19.27 19.37 18.78 19.60 6,871,668 19.179 -1.17%
2008-01-04 0 30.00 29.55 30.00 28.10 30.20 4,499,064 131,157,562 29.152 19.60 19.30 19.60 18.36 19.73 6,887,695 19.042 8.11%
2008-01-03 0 27.75 27.70 27.90 27.20 29.00 2,735,813 76,067,365 27.804 18.13 18.09 18.22 17.77 18.94 4,188,304 18.162 -3.31%
2008-01-02 0 28.70 28.60 28.70 27.70 29.75 1,777,500 50,876,725 28.623 18.75 18.68 18.75 18.09 19.43 2,721,206 18.696 -1.20%
2007-12-31 0 29.05 29.00 29.10 28.70 29.10 1,028,000 29,774,125 28.963 18.98 18.94 19.01 18.75 19.01 1,573,783 18.919 1.04%
2007-12-28 0 28.75 28.65 28.80 28.10 29.00 1,257,000 36,063,250 28.690 18.78 18.71 18.81 18.36 18.94 1,924,363 18.740 -0.69%
2007-12-27 0 28.95 28.95 29.00 27.70 29.00 2,614,300 73,980,005 28.298 18.91 18.91 18.94 18.09 18.94 4,002,277 18.484 3.76%
2007-12-24 0 27.90 27.85 27.90 27.50 28.00 952,333 26,545,474 27.874 18.22 18.19 18.22 17.96 18.29 1,457,943 18.207 2.20%
2007-12-21 0 27.30 27.25 27.45 26.60 27.45 1,548,842 41,814,380 26.997 17.83 17.80 17.93 17.38 17.93 2,371,149 17.635 3.41%
2007-12-20 0 26.40 26.30 26.40 26.25 27.00 1,234,500 32,772,125 26.547 17.24 17.18 17.24 17.15 17.64 1,889,917 17.341 -0.38%
2007-12-19 0 26.50 26.40 26.50 26.40 27.10 1,680,966 44,836,871 26.673 17.31 17.24 17.31 17.24 17.70 2,573,420 17.423 0.76%
2007-12-18 0 26.30 26.35 26.50 26.00 27.30 1,205,000 31,900,375 26.473 17.18 17.21 17.31 16.98 17.83 1,844,755 17.292 -3.66%
2007-12-17 0 27.30 27.30 27.50 27.10 28.50 2,441,500 67,887,997 27.806 17.83 17.83 17.96 17.70 18.62 3,737,735 18.163 -2.50%
2007-12-14 0 28.00 27.95 28.00 26.30 28.05 3,400,000 94,290,345 27.733 18.29 18.26 18.29 17.18 18.32 5,205,119 18.115 0.00%
2007-12-13 0 28.00 27.90 28.00 27.20 28.10 5,744,760 159,870,294 27.829 18.29 18.22 18.29 17.77 18.36 8,794,753 18.178 4.48%
2007-12-12 0 26.80 26.80 26.90 25.65 26.90 2,053,750 54,219,736 26.400 17.51 17.51 17.57 16.75 17.57 3,144,121 17.245 1.32%
2007-12-11 0 26.45 26.45 26.55 26.05 26.95 1,838,700 49,112,680 26.711 17.28 17.28 17.34 17.02 17.60 2,814,898 17.447 1.73%
2007-12-10 0 26.00 26.00 26.05 25.90 26.85 2,242,647 58,573,034 26.118 16.98 16.98 17.02 16.92 17.54 3,433,307 17.060 -2.80%
2007-12-07 0 26.75 26.80 26.85 26.55 28.20 2,028,600 55,676,110 27.446 17.47 17.51 17.54 17.34 18.42 3,105,619 17.928 -1.11%
2007-12-06 0 27.05 26.90 27.05 26.60 27.50 3,909,000 106,197,925 27.168 17.67 17.57 17.67 17.38 17.96 5,984,356 17.746 3.24%
2007-12-05 0 26.20 26.20 26.25 25.90 26.80 2,695,000 70,585,850 26.191 17.11 17.11 17.15 16.92 17.51 4,125,822 17.108 0.38%
2007-12-04 0 26.10 26.00 26.10 25.75 27.25 1,758,500 46,330,100 26.346 17.05 16.98 17.05 16.82 17.80 2,692,118 17.210 -2.97%
2007-12-03 0 26.90 26.80 26.90 26.40 27.30 3,545,700 95,742,692 27.003 17.57 17.51 17.57 17.24 17.83 5,428,174 17.638 2.09%
2007-11-30 0 26.35 26.35 26.45 25.50 26.50 4,425,500 115,497,110 26.098 17.21 17.21 17.28 16.66 17.31 6,775,075 17.047 3.13%
2007-11-29 0 25.55 25.55 25.65 24.85 25.80 3,195,500 81,357,400 25.460 16.69 16.69 16.75 16.23 16.85 4,892,046 16.631 7.13%
2007-11-28 0 23.85 23.70 23.85 23.30 24.35 1,139,272 27,153,802 23.834 15.58 15.48 15.58 15.22 15.91 1,744,131 15.569 3.02%
2007-11-27 0 23.15 23.15 23.20 23.05 23.60 1,486,590 34,587,267 23.266 15.12 15.12 15.15 15.06 15.42 2,275,846 15.198 -1.70%
2007-11-26 0 23.55 23.55 23.70 23.40 24.40 2,420,000 57,487,850 23.755 15.38 15.38 15.48 15.28 15.94 3,704,820 15.517 1.07%
2007-11-23 0 23.30 23.05 23.30 22.80 23.95 1,584,500 36,973,295 23.334 15.22 15.06 15.22 14.89 15.64 2,425,739 15.242 -1.27%
2007-11-22 0 23.60 23.30 23.45 22.25 23.70 3,476,300 80,567,750 23.176 15.42 15.22 15.32 14.53 15.48 5,321,928 15.139 -1.87%
2007-11-21 0 24.05 24.05 25.00 24.05 25.70 2,153,165 54,251,459 25.196 15.71 15.71 16.33 15.71 16.79 3,296,318 16.458 -3.80%
2007-11-20 0 25.00 24.95 25.00 22.90 25.90 4,343,600 106,934,705 24.619 16.33 16.30 16.33 14.96 16.92 6,649,693 16.081 4.60%
2007-11-19 0 23.90 23.85 23.90 23.70 25.00 5,967,200 143,186,690 23.996 15.61 15.58 15.61 15.48 16.33 9,135,290 15.674 -4.97%
2007-11-16 0 25.15 25.20 25.30 25.00 26.20 3,774,500 95,744,879 25.366 16.43 16.46 16.53 16.33 17.11 5,778,447 16.569 -5.63%
2007-11-15 0 26.65 26.55 26.65 26.40 27.80 1,390,000 37,372,825 26.887 17.41 17.34 17.41 17.24 18.16 2,127,975 17.563 -3.09%
2007-11-14 0 27.50 27.25 27.30 27.00 29.00 1,900,062 53,128,322 27.961 17.96 17.80 17.83 17.64 18.94 2,908,838 18.264 2.04%
2007-11-13 0 26.95 26.90 27.00 25.85 27.50 2,777,500 74,319,050 26.758 17.60 17.57 17.64 16.89 17.96 4,252,123 17.478 4.26%
2007-11-12 0 25.85 25.40 25.85 25.05 25.85 2,034,200 51,835,693 25.482 16.89 16.59 16.89 16.36 16.89 3,114,192 16.645 -1.52%
2007-11-09 0 26.25 26.00 26.20 26.00 27.40 3,409,600 91,773,840 26.916 17.15 16.98 17.11 16.98 17.90 5,219,816 17.582 -4.89%
2007-11-08 0 27.60 27.55 27.60 27.60 28.80 1,829,701 51,320,483 28.049 18.03 18.00 18.03 18.03 18.81 2,801,121 18.321 -5.15%
2007-11-07 0 29.10 29.10 29.15 28.40 29.95 2,129,500 61,904,660 29.070 19.01 19.01 19.04 18.55 19.56 3,260,088 18.989 2.46%
2007-11-06 0 28.40 28.40 29.50 26.70 29.95 4,470,000 122,915,350 27.498 18.55 18.55 19.27 17.44 19.56 6,843,200 17.962 -0.70%
2007-11-05 0 28.60 28.60 28.70 27.70 28.70 2,117,500 59,939,800 28.307 18.68 18.68 18.75 18.09 18.75 3,241,717 18.490 -2.05%
2007-11-02 0 29.20 29.15 29.20 28.50 29.50 906,500 26,470,493 29.201 19.07 19.04 19.07 18.62 19.27 1,387,777 19.074 -1.02%
2007-11-01 0 29.50 29.40 29.50 28.60 31.15 3,656,800 108,035,478 29.544 19.27 19.20 19.27 18.68 20.35 5,598,259 19.298 2.43%
2007-10-31 0 28.80 28.80 29.00 28.50 30.00 3,140,500 92,013,871 29.299 18.81 18.81 18.94 18.62 19.60 4,807,846 19.138 -4.16%
2007-10-30 0 30.05 30.05 30.15 29.50 32.00 7,957,366 243,414,787 30.590 19.63 19.63 19.69 19.27 20.90 12,182,070 19.981 1.86%
2007-10-29 0 29.50 29.25 29.50 28.00 29.70 4,787,033 137,476,322 28.719 19.27 19.11 19.27 18.29 19.40 7,328,552 18.759 7.27%
2007-10-26 0 27.50 27.55 28.10 26.50 29.00 4,777,300 132,971,480 27.834 17.96 18.00 18.36 17.31 18.94 7,313,651 18.181 3.77%
2007-10-25 0 26.50 26.25 26.45 25.40 26.50 3,643,000 94,376,350 25.906 17.31 17.15 17.28 16.59 17.31 5,577,132 16.922 4.33%
2007-10-24 0 25.40 25.40 25.50 24.65 25.90 7,043,344 176,063,849 24.997 16.59 16.59 16.66 16.10 16.92 10,782,777 16.328 3.46%
2007-10-23 0 24.55 24.50 24.55 24.20 24.60 2,933,267 71,644,230 24.425 16.04 16.00 16.04 15.81 16.07 4,490,589 15.954 -2.39%
2007-10-22 0 25.15 25.00 25.10 23.75 25.20 3,411,396 83,724,354 24.543 16.43 16.33 16.40 15.51 16.46 5,222,565 16.031 1.41%
2007-10-18 0 24.80 24.75 24.90 24.10 25.20 3,880,200 96,243,800 24.804 16.20 16.17 16.26 15.74 16.46 5,940,265 16.202 5.08%
2007-10-17 0 23.60 23.60 23.80 23.05 24.75 5,777,000 138,468,750 23.969 15.42 15.42 15.55 15.06 16.17 8,844,109 15.657 -3.08%
2007-10-16 0 24.35 24.35 24.40 23.90 25.40 6,602,886 161,643,279 24.481 15.91 15.91 15.94 15.61 16.59 10,108,473 15.991 -3.56%
2007-10-15 0 25.25 25.30 25.35 24.60 26.00 2,765,833 69,474,375 25.119 16.49 16.53 16.56 16.07 16.98 4,234,262 16.408 -0.98%
2007-10-12 0 25.50 25.50 25.55 24.50 26.10 5,223,800 130,615,175 25.004 16.66 16.66 16.69 16.00 17.05 7,997,206 16.333 -2.86%
2007-10-11 0 26.25 25.95 26.25 25.15 26.50 4,105,861 106,850,332 26.024 17.15 16.95 17.15 16.43 17.31 6,285,734 16.999 4.17%
2007-10-10 0 25.20 25.15 25.60 24.95 27.00 6,763,165 172,976,115 25.576 16.46 16.43 16.72 16.30 17.64 10,353,847 16.706 -0.59%
2007-10-09 0 25.35 25.30 25.40 25.00 26.25 3,120,000 79,349,025 25.432 16.56 16.53 16.59 16.33 17.15 4,776,462 16.613 0.40%
2007-10-08 0 25.25 24.90 25.00 24.00 27.00 5,754,000 150,672,425 26.186 16.49 16.26 16.33 15.68 17.64 8,808,898 17.105 -3.81%
2007-10-05 0 26.25 26.20 26.25 26.00 26.75 1,653,000 43,380,808 26.244 17.15 17.11 17.15 16.98 17.47 2,530,606 17.142 4.58%
2007-10-04 0 25.10 25.10 25.15 24.80 26.70 4,082,000 107,233,454 26.270 16.40 16.40 16.43 16.20 17.44 6,249,205 17.160 -4.02%
2007-10-03 0 26.15 25.80 26.00 26.00 29.70 3,343,000 93,756,200 28.046 17.08 16.85 16.98 16.98 19.40 5,117,857 18.319 -4.91%
2007-10-02 0 27.50 28.80 28.90 26.80 30.00 4,034,359 114,570,818 28.399 17.96 18.81 18.88 17.51 19.60 6,176,270 18.550 2.42%
2007-09-28 0 26.85 26.75 26.85 26.60 27.00 1,778,500 47,720,550 26.832 17.54 17.47 17.54 17.38 17.64 2,722,736 17.527 1.70%
2007-09-27 0 26.40 26.35 26.40 25.55 27.00 3,557,563 94,899,287 26.675 17.24 17.21 17.24 16.69 17.64 5,446,335 17.424 3.53%
2007-09-25 0 25.50 25.30 25.50 25.05 26.00 1,430,191 36,364,087 25.426 16.66 16.53 16.66 16.36 16.98 2,189,504 16.608 -0.78%
2007-09-24 0 25.70 25.50 26.00 24.75 26.00 4,078,000 104,011,605 25.506 16.79 16.66 16.98 16.17 16.98 6,243,081 16.660 0.19%
2007-09-21 0 25.65 25.60 25.70 25.30 26.50 3,500,950 89,964,375 25.697 16.75 16.72 16.79 16.53 17.31 5,359,665 16.785 -2.84%
2007-09-20 0 26.40 26.25 26.40 26.10 27.20 2,414,000 64,135,400 26.568 17.24 17.15 17.24 17.05 17.77 3,695,634 17.354 -4.35%
2007-09-19 0 27.60 27.40 27.50 27.00 28.50 2,538,000 70,404,120 27.740 18.03 17.90 17.96 17.64 18.62 3,885,468 18.120 2.22%
2007-09-18 0 27.00 26.65 27.00 25.20 28.00 2,253,000 59,552,234 26.432 17.64 17.41 17.64 16.46 18.29 3,449,157 17.266 4.65%
2007-09-17 0 25.80 25.80 25.95 25.80 26.30 913,000 23,689,380 25.947 16.85 16.85 16.95 16.85 17.18 1,397,728 16.948 0.00%
2007-09-14 0 25.80 25.65 25.80 25.00 25.90 1,346,000 34,225,700 25.428 16.85 16.75 16.85 16.33 16.92 2,060,615 16.609 1.61%
2007-09-13 0 25.45 25.25 25.45 24.85 25.90 2,622,000 66,328,970 25.297 16.59 16.45 16.59 16.19 16.88 4,023,472 16.486 2.41%
2007-09-12 0 24.85 24.80 24.85 24.00 25.20 3,100,000 77,259,330 24.922 16.19 16.16 16.19 15.64 16.42 4,756,965 16.241 3.54%
2007-09-11 0 24.00 23.85 24.40 23.65 24.90 1,980,200 47,851,334 24.165 15.64 15.54 15.90 15.41 16.23 3,038,627 15.748 -2.64%
2007-09-10 0 24.65 24.55 24.65 22.60 26.50 2,218,000 53,993,543 24.343 16.06 16.00 16.06 14.73 17.27 3,403,532 15.864 5.12%
2007-09-07 0 23.45 23.45 23.50 22.75 23.50 1,897,501 43,861,656 23.116 15.28 15.28 15.31 14.83 15.31 2,911,725 15.064 1.96%
2007-09-06 0 23.00 22.95 23.00 22.40 23.00 1,806,000 40,867,200 22.629 14.99 14.96 14.99 14.60 14.99 2,771,316 14.746 0.44%
2007-09-05 0 22.90 22.90 23.00 22.60 23.25 1,526,000 35,099,100 23.001 14.92 14.92 14.99 14.73 15.15 2,341,654 14.989 -0.43%
2007-09-04 0 23.00 23.00 23.10 22.50 23.45 1,290,300 29,611,200 22.949 14.99 14.99 15.05 14.66 15.28 1,979,972 14.955 0.00%
2007-09-03 0 23.00 22.70 23.00 21.85 23.00 2,404,900 54,353,530 22.601 14.99 14.79 14.99 14.24 14.99 3,690,331 14.729 3.84%
2007-08-31 0 22.15 22.00 22.10 21.60 22.50 3,179,400 70,414,828 22.147 14.43 14.34 14.40 14.08 14.66 4,878,805 14.433 2.55%
2007-08-30 0 21.60 21.60 21.75 21.05 22.80 3,585,982 79,747,792 22.239 14.08 14.08 14.17 13.72 14.86 5,502,707 14.492 3.60%
2007-08-29 0 20.85 20.85 21.00 20.05 21.40 4,683,700 97,467,640 20.810 13.59 13.59 13.69 13.07 13.95 7,187,161 13.561 -2.80%
2007-08-28 0 21.45 21.00 21.70 19.80 21.80 2,580,000 52,794,620 20.463 13.98 13.69 14.14 12.90 14.21 3,959,023 13.335 6.72%
2007-08-27 0 20.10 20.05 20.10 19.26 20.20 3,015,372 59,876,440 19.857 13.10 13.07 13.10 12.55 13.16 4,627,103 12.940 5.57%
2007-08-24 0 19.04 19.04 19.14 19.00 19.60 3,534,000 67,845,040 19.198 12.41 12.41 12.47 12.38 12.77 5,422,940 12.511 -2.86%
2007-08-23 0 19.60 19.60 19.68 19.10 19.80 2,988,638 58,501,465 19.575 12.77 12.77 12.82 12.45 12.90 4,586,080 12.756 2.62%
2007-08-22 0 19.10 19.04 19.10 19.00 19.30 2,641,626 50,577,811 19.147 12.45 12.41 12.45 12.38 12.58 4,053,588 12.477 -0.42%
2007-08-21 0 19.18 19.02 19.20 18.40 19.26 3,950,598 74,855,592 18.948 12.50 12.39 12.51 11.99 12.55 6,062,212 12.348 4.81%
2007-08-20 0 18.30 18.20 18.42 17.60 18.90 4,358,832 79,511,945 18.242 11.93 11.86 12.00 11.47 12.32 6,688,649 11.888 12.96%
2007-08-17 0 16.20 16.20 16.24 15.00 17.34 7,903,400 124,048,920 15.696 10.56 10.56 10.58 9.775 11.30 12,127,806 10.228 -5.48%
2007-08-16 0 17.14 17.14 17.30 16.90 18.00 5,886,000 101,890,320 17.311 11.17 11.17 11.27 11.01 11.73 9,032,096 11.281 -7.95%
2007-08-15 0 18.62 18.60 18.62 18.60 19.34 2,572,000 48,330,600 18.791 12.13 12.12 12.13 12.12 12.60 3,946,747 12.246 -3.72%
2007-08-14 0 19.34 19.34 19.36 19.24 19.70 849,000 16,494,560 19.428 12.60 12.60 12.62 12.54 12.84 1,302,795 12.661 -1.73%
2007-08-13 0 19.68 19.50 19.70 19.00 19.70 1,537,600 29,623,424 19.266 12.82 12.71 12.84 12.38 12.84 2,359,455 12.555 -0.10%
2007-08-10 0 19.70 19.20 19.70 18.40 19.76 3,586,000 68,093,520 18.989 12.84 12.51 12.84 11.99 12.88 5,502,735 12.374 0.00%
2007-08-09 0 19.70 19.68 19.70 19.38 20.10 4,114,011 81,619,933 19.840 12.84 12.82 12.84 12.63 13.10 6,312,970 12.929 -1.01%
2007-08-08 0 19.90 19.88 19.90 18.90 19.98 3,452,000 67,318,890 19.501 12.97 12.96 12.97 12.32 13.02 5,297,111 12.709 5.40%
2007-08-07 0 18.88 18.86 18.88 18.56 19.60 2,529,400 48,557,168 19.197 12.30 12.29 12.30 12.10 12.77 3,881,377 12.510 -0.74%
2007-08-06 0 19.02 19.06 19.10 18.42 19.28 2,164,700 40,674,690 18.790 12.39 12.42 12.45 12.00 12.56 3,321,743 12.245 -1.96%
2007-08-03 0 19.40 19.36 19.40 18.80 19.70 4,619,100 89,189,262 19.309 12.64 12.62 12.64 12.25 12.84 7,088,032 12.583 5.43%
2007-08-02 0 18.40 18.30 18.48 17.62 18.50 3,719,726 67,508,171 18.149 11.99 11.93 12.04 11.48 12.06 5,707,938 11.827 3.84%
2007-08-01 0 17.72 17.70 17.72 17.54 19.00 6,758,000 122,040,488 18.059 11.55 11.53 11.55 11.43 12.38 10,370,184 11.768 -5.84%
2007-07-31 0 18.82 18.82 18.88 18.40 19.12 5,985,969 111,886,893 18.692 12.26 12.26 12.30 11.99 12.46 9,185,499 12.181 2.28%
2007-07-30 0 18.40 18.50 18.52 17.56 18.94 6,429,000 117,595,168 18.291 11.99 12.06 12.07 11.44 12.34 9,865,332 11.920 -3.36%
2007-07-27 0 19.04 19.00 19.04 18.60 19.22 3,055,000 58,514,960 19.154 12.41 12.38 12.41 12.12 12.53 4,687,912 12.482 -2.86%
2007-07-26 0 19.60 19.50 19.60 19.50 20.10 2,268,100 45,018,354 19.849 12.77 12.71 12.77 12.71 13.10 3,480,411 12.935 -1.71%
2007-07-25 0 19.94 19.94 20.00 19.82 21.00 3,798,000 76,308,540 20.092 12.99 12.99 13.03 12.92 13.69 5,828,050 13.093 -3.20%
2007-07-24 0 20.60 20.50 20.60 20.20 20.95 2,220,785 45,691,968 20.575 13.42 13.36 13.42 13.16 13.65 3,407,805 13.408 0.49%
2007-07-23 0 20.50 20.50 20.60 20.15 20.85 2,757,500 56,567,300 20.514 13.36 13.36 13.42 13.13 13.59 4,231,397 13.368 -0.97%
2007-07-20 0 20.70 20.60 20.65 19.60 21.00 4,584,000 94,160,240 20.541 13.49 13.42 13.46 12.77 13.69 7,034,170 13.386 5.18%
2007-07-19 0 19.68 19.48 19.66 18.92 19.70 2,409,988 46,718,969 19.386 12.82 12.69 12.81 12.33 12.84 3,698,138 12.633 2.39%
2007-07-18 0 19.22 19.22 19.40 19.20 20.00 1,217,189 23,803,161 19.556 12.53 12.53 12.64 12.51 13.03 1,867,782 12.744 -2.44%
2007-07-17 0 19.70 19.62 19.72 19.52 20.10 786,000 15,543,500 19.775 12.84 12.79 12.85 12.72 13.10 1,206,121 12.887 -1.01%
2007-07-16 0 19.90 19.88 19.90 19.60 20.75 1,785,666 35,853,440 20.079 12.97 12.96 12.97 12.77 13.52 2,740,113 13.085 2.47%
2007-07-13 0 19.42 19.42 19.80 19.40 20.00 1,297,746 25,673,166 19.783 12.66 12.66 12.90 12.64 13.03 1,991,398 12.892 1.68%
2007-07-12 0 19.10 19.12 19.58 19.00 20.15 2,449,381 48,890,854 19.961 12.45 12.46 12.76 12.38 13.13 3,758,587 13.008 -3.54%
2007-07-11 0 19.80 19.80 19.82 19.44 19.84 1,578,000 30,973,920 19.629 12.90 12.90 12.92 12.67 12.93 2,421,449 12.791 1.96%
2007-07-10 0 19.42 19.42 19.48 19.02 19.88 3,199,745 61,659,398 19.270 12.66 12.66 12.69 12.39 12.96 4,910,024 12.558 -2.31%
2007-07-09 0 19.88 19.82 19.88 19.52 20.00 3,196,933 63,247,297 19.784 12.96 12.92 12.96 12.72 13.03 4,905,709 12.893 3.11%
2007-07-06 0 19.28 19.20 19.28 19.00 19.52 3,064,746 59,351,342 19.366 12.56 12.51 12.56 12.38 12.72 4,702,868 12.620 -0.92%
2007-07-05 0 19.46 19.40 19.44 18.90 19.56 2,683,439 51,901,412 19.341 12.68 12.64 12.67 12.32 12.75 4,117,750 12.604 0.00%
2007-07-04 0 19.46 19.46 19.56 19.00 19.80 2,782,248 54,122,589 19.453 12.68 12.68 12.75 12.38 12.90 4,269,373 12.677 -0.21%
2007-07-03 0 19.50 19.50 19.60 18.90 19.98 2,265,603 43,904,670 19.379 12.71 12.71 12.77 12.32 13.02 3,476,579 12.629 2.85%
2007-06-29 0 18.96 18.90 18.96 18.80 19.50 1,586,500 30,415,434 19.171 12.36 12.32 12.36 12.25 12.71 2,434,492 12.494 -2.47%
2007-06-28 0 19.44 19.46 19.48 19.16 19.78 1,590,346 30,805,296 19.370 12.67 12.68 12.69 12.49 12.89 2,440,394 12.623 5.08%
2007-06-27 0 18.50 18.86 19.00 18.50 19.40 2,643,056 49,730,990 18.816 12.06 12.29 12.38 12.06 12.64 4,055,782 12.262 -1.07%
2007-06-26 0 18.70 18.76 19.08 18.60 19.98 1,358,000 26,119,240 19.234 12.19 12.23 12.43 12.12 13.02 2,083,858 12.534 -4.59%
2007-06-25 0 19.60 19.58 19.60 19.58 20.40 1,843,532 36,849,420 19.989 12.77 12.76 12.77 12.76 13.29 2,828,909 13.026 0.10%
2007-06-22 0 19.58 19.58 19.60 19.58 20.85 2,366,746 47,055,429 19.882 12.76 12.76 12.77 12.76 13.59 3,631,783 12.957 -4.72%
2007-06-21 0 20.55 20.45 20.50 19.24 20.85 5,664,046 115,323,777 20.361 13.39 13.33 13.36 12.54 13.59 8,691,506 13.269 6.92%
2007-06-20 0 19.22 19.22 19.30 18.96 19.90 5,717,405 110,900,003 19.397 12.53 12.53 12.58 12.36 12.97 8,773,386 12.641 2.67%
2007-06-18 0 18.72 18.72 18.76 17.70 19.02 4,282,839 78,350,157 18.294 12.20 12.20 12.23 11.53 12.39 6,572,037 11.922 6.00%
2007-06-15 0 17.66 17.60 17.66 17.12 17.90 1,758,000 31,033,080 17.653 11.51 11.47 11.51 11.16 11.67 2,697,660 11.504 0.34%
2007-06-14 0 17.60 17.52 17.60 17.28 17.66 984,093 17,277,926 17.557 11.47 11.42 11.47 11.26 11.51 1,510,096 11.442 1.85%
2007-06-13 0 17.28 17.30 17.48 17.24 17.70 2,018,000 34,931,040 17.310 11.26 11.27 11.39 11.23 11.53 3,096,631 11.280 -1.93%
2007-06-12 0 17.62 17.34 17.62 17.10 17.68 1,733,844 30,128,602 17.377 11.48 11.30 11.48 11.14 11.52 2,660,592 11.324 2.32%
2007-06-11 0 17.22 17.20 17.28 17.08 17.78 2,469,000 42,719,360 17.302 11.22 11.21 11.26 11.13 11.59 3,788,693 11.275 -1.37%
2007-06-08 0 17.46 17.40 17.46 17.22 17.84 2,300,000 39,977,720 17.382 11.38 11.34 11.38 11.22 11.63 3,529,361 11.327 -1.80%
2007-06-07 0 17.78 17.78 17.84 17.36 18.00 1,254,000 22,296,360 17.780 11.59 11.59 11.63 11.31 11.73 1,924,269 11.587 0.34%
2007-06-06 0 17.72 17.62 17.68 17.12 18.00 2,320,846 40,948,941 17.644 11.55 11.48 11.52 11.16 11.73 3,561,350 11.498 3.63%
2007-06-05 0 17.10 17.10 17.12 17.02 17.44 2,734,022 46,814,817 17.123 11.14 11.14 11.16 11.09 11.37 4,195,370 11.159 -2.06%
2007-06-04 0 17.46 17.42 17.46 17.12 18.10 2,476,188 43,422,022 17.536 11.38 11.35 11.38 11.16 11.80 3,799,723 11.428 -2.02%
2007-06-01 0 17.82 17.82 17.88 17.00 18.22 6,204,746 110,758,085 17.851 11.61 11.61 11.65 11.08 11.87 9,521,213 11.633 3.36%
2007-05-31 0 17.24 17.02 17.30 16.70 17.30 3,655,500 62,352,850 17.057 11.23 11.09 11.27 10.88 11.27 5,609,383 11.116 3.36%
2007-05-30 0 16.68 16.56 16.68 16.22 16.70 2,371,742 39,034,301 16.458 10.87 10.79 10.87 10.57 10.88 3,639,450 10.725 -1.18%
2007-05-29 0 16.88 16.86 17.00 16.78 17.26 5,379,500 91,328,330 16.977 11.00 10.99 11.08 10.94 11.25 8,254,869 11.064 1.93%
2007-05-28 0 16.56 16.52 16.56 16.36 16.56 4,087,619 67,458,651 16.503 10.79 10.77 10.79 10.66 10.79 6,272,471 10.755 0.61%
2007-05-25 0 16.46 16.12 16.46 15.96 16.54 2,788,619 45,129,191 16.183 10.73 10.51 10.73 10.40 10.78 4,279,149 10.546 0.37%
2007-05-23 0 16.40 16.28 16.40 15.88 16.48 6,291,852 101,458,896 16.125 10.69 10.61 10.69 10.35 10.74 9,654,878 10.509 3.02%
2007-05-22 0 15.92 15.92 15.94 15.64 15.92 2,390,237 37,685,135 15.766 10.37 10.37 10.39 10.19 10.37 3,667,830 10.275 0.63%
2007-05-21 0 15.82 15.74 15.82 15.50 15.94 3,438,000 53,764,060 15.638 10.31 10.26 10.31 10.10 10.39 5,275,628 10.191 1.67%
2007-05-18 0 15.56 15.56 15.60 15.46 15.82 2,726,372 42,562,659 15.612 10.14 10.14 10.17 10.07 10.31 4,183,631 10.174 -2.14%
2007-05-17 0 15.90 15.82 15.90 15.68 16.00 3,226,365 51,243,243 15.883 10.36 10.31 10.36 10.22 10.43 4,950,873 10.350 1.40%
2007-05-16 0 15.68 15.62 15.66 15.58 16.00 3,024,000 47,422,920 15.682 10.22 10.18 10.21 10.15 10.43 4,640,343 10.220 -0.76%
2007-05-15 0 15.80 15.80 15.84 15.60 16.60 2,201,186 35,076,706 15.935 10.30 10.30 10.32 10.17 10.82 3,377,731 10.385 -3.07%
2007-05-14 0 16.30 16.30 16.50 15.96 16.60 4,015,691 65,255,303 16.250 10.62 10.62 10.75 10.40 10.82 6,162,097 10.590 3.56%
2007-05-11 0 15.74 15.60 15.98 15.20 16.18 3,238,000 51,165,134 15.802 10.26 10.17 10.41 9.905 10.54 4,968,727 10.297 0.38%
2007-05-10 0 15.68 15.50 15.70 15.16 15.76 5,274,282 81,173,655 15.391 10.22 10.10 10.23 9.879 10.27 8,093,411 10.030 2.62%
2007-05-09 0 15.28 15.26 15.30 15.24 15.40 2,303,000 35,249,524 15.306 9.958 9.945 9.971 9.932 10.04 3,533,965 9.9745 -0.26%
2007-05-08 0 15.32 15.28 15.32 15.10 15.48 2,603,246 39,902,211 15.328 9.984 9.958 9.984 9.840 10.09 3,994,694 9.9888 -0.65%
2007-05-07 0 15.42 15.40 15.42 15.30 15.80 2,086,000 32,187,440 15.430 10.05 10.04 10.05 9.971 10.30 3,200,977 10.056 -1.78%
2007-05-04 0 15.70 15.62 15.70 15.62 15.90 1,672,873 26,371,921 15.764 10.23 10.18 10.23 10.18 10.36 2,567,032 10.273 1.02%
2007-05-03 0 15.62 15.62 15.70 15.56 15.88 2,130,365 33,419,100 15.687 10.13 10.13 10.18 10.09 10.30 3,285,419 10.172 -0.13%
2007-05-02 0 15.64 15.50 15.60 15.40 16.08 2,574,000 40,683,200 15.805 10.14 10.05 10.12 9.986 10.43 3,969,587 10.249 1.56%
2007-04-30 0 15.40 15.24 15.30 15.10 15.70 1,240,785 19,084,632 15.381 9.986 9.882 9.921 9.791 10.18 1,913,521 9.9736 -0.39%
2007-04-27 0 15.46 15.46 15.52 15.38 15.76 2,581,592 40,068,208 15.521 10.02 10.02 10.06 9.973 10.22 3,981,296 10.064 -1.90%
2007-04-26 0 15.76 15.78 15.84 15.70 16.30 2,750,500 43,811,740 15.929 10.22 10.23 10.27 10.18 10.57 4,241,783 10.329 -2.72%
2007-04-25 0 16.20 16.16 16.20 16.04 16.66 2,886,000 47,146,440 16.336 10.50 10.48 10.50 10.40 10.80 4,450,749 10.593 -2.41%
2007-04-24 0 16.60 16.58 16.60 15.80 16.66 3,170,000 51,852,590 16.357 10.76 10.75 10.76 10.25 10.80 4,888,730 10.607 4.93%
2007-04-23 0 15.82 15.74 15.76 15.76 16.10 1,946,547 31,064,987 15.959 10.26 10.21 10.22 10.22 10.44 3,001,938 10.348 0.25%
2007-04-20 0 15.78 15.78 15.86 15.68 16.10 4,795,530 76,148,583 15.879 10.23 10.23 10.28 10.17 10.44 7,395,600 10.296 -0.25%
2007-04-19 0 15.82 15.80 15.82 15.26 16.00 5,289,000 82,437,240 15.587 10.26 10.25 10.26 9.895 10.37 8,156,623 10.107 -0.75%
2007-04-18 0 15.94 15.90 15.94 15.86 16.08 4,902,000 78,360,960 15.986 10.34 10.31 10.34 10.28 10.43 7,559,797 10.365 1.40%
2007-04-17 0 15.72 15.70 15.72 15.06 16.40 7,120,619 111,216,712 15.619 10.19 10.18 10.19 9.765 10.63 10,981,320 10.128 -2.96%
2007-04-16 0 16.20 16.18 16.20 15.88 16.60 4,706,346 76,398,205 16.233 10.50 10.49 10.50 10.30 10.76 7,258,062 10.526 -0.12%
2007-04-13 0 16.22 16.20 16.22 16.12 17.48 6,912,086 113,778,235 16.461 10.52 10.50 10.52 10.45 11.33 10,659,724 10.674 -5.59%
2007-04-12 0 17.18 17.14 17.18 17.12 17.60 3,870,668 66,894,623 17.282 11.14 11.11 11.14 11.10 11.41 5,969,291 11.206 -2.94%
2007-04-11 0 17.70 17.66 17.70 17.10 17.90 2,709,452 47,192,076 17.418 11.48 11.45 11.48 11.09 11.61 4,178,479 11.294 0.00%
2007-04-10 0 17.70 17.64 17.70 16.62 18.12 4,831,110 84,045,381 17.397 11.48 11.44 11.48 10.78 11.75 7,450,471 11.281 6.50%
2007-04-04 0 16.62 16.62 16.64 15.82 16.76 4,903,619 80,591,944 16.435 10.78 10.78 10.79 10.26 10.87 7,562,294 10.657 6.68%
2007-04-03 0 15.58 15.24 15.56 15.18 15.60 1,890,417 28,914,100 15.295 10.10 9.882 10.09 9.843 10.12 2,915,375 9.9178 1.30%
2007-04-02 0 15.38 15.38 15.50 15.20 15.66 1,552,146 24,019,933 15.475 9.973 9.973 10.05 9.856 10.15 2,393,698 10.035 -0.65%
2007-03-30 0 15.48 15.30 15.48 15.10 15.58 1,932,000 29,492,290 15.265 10.04 9.921 10.04 9.791 10.10 2,979,504 9.8984 0.26%
2007-03-29 0 15.44 15.44 15.46 15.28 15.62 3,308,500 51,248,875 15.490 10.01 10.01 10.02 9.908 10.13 5,102,323 10.044 1.31%
2007-03-28 0 15.24 15.28 15.40 15.18 16.12 2,745,000 42,605,480 15.521 9.882 9.908 9.986 9.843 10.45 4,233,301 10.064 -0.65%
2007-03-27 0 15.34 15.34 15.40 15.00 15.62 3,441,000 52,941,620 15.386 9.947 9.947 9.986 9.726 10.13 5,306,663 9.9764 -0.90%
2007-03-26 0 15.48 15.40 15.48 14.50 15.48 5,626,000 84,976,900 15.104 10.04 9.986 10.04 9.402 10.04 8,676,340 9.7941 7.95%
2007-03-23 0 14.34 14.30 14.32 14.10 14.66 5,869,746 84,029,093 14.316 9.298 9.273 9.286 9.143 9.506 9,052,241 9.2827 2.43%
2007-03-22 0 14.00 13.94 14.00 13.90 14.30 4,312,000 60,505,920 14.032 9.078 9.039 9.078 9.013 9.273 6,649,907 9.0988 0.72%
2007-03-21 0 13.90 13.90 13.92 13.88 14.38 5,642,200 79,412,624 14.075 9.013 9.013 9.026 9.000 9.324 8,701,323 9.1265 -0.86%
2007-03-20 0 14.02 14.00 14.04 13.90 14.10 3,678,000 51,249,246 13.934 9.091 9.078 9.104 9.013 9.143 5,672,161 9.0352 1.45%
2007-03-19 0 13.82 13.80 13.90 13.74 13.94 3,067,500 42,492,320 13.852 8.961 8.948 9.013 8.909 9.039 4,730,656 8.9823 0.14%
2007-03-16 0 13.80 13.80 13.82 13.68 14.20 1,651,500 22,834,280 13.826 8.948 8.948 8.961 8.871 9.208 2,546,920 8.9654 -1.43%
2007-03-15 0 14.00 13.90 14.00 13.80 14.30 2,256,000 31,697,160 14.050 9.078 9.013 9.078 8.948 9.273 3,479,172 9.1105 0.43%
2007-03-14 0 13.94 13.82 13.94 13.20 13.94 3,059,948 41,562,081 13.583 9.039 8.961 9.039 8.559 9.039 4,719,010 8.8074 -1.27%
2007-03-13 0 14.12 14.16 14.18 14.00 14.16 3,248,000 45,757,280 14.088 9.156 9.182 9.195 9.078 9.182 5,009,021 9.1350 0.86%
2007-03-12 0 14.00 13.98 14.00 13.86 14.26 2,263,000 31,792,700 14.049 9.078 9.065 9.078 8.987 9.247 3,489,967 9.1097 2.19%
2007-03-09 0 13.70 13.50 13.70 13.26 13.80 2,679,746 36,327,775 13.556 8.883 8.754 8.883 8.598 8.948 4,132,667 8.7904 3.95%
2007-03-08 0 13.18 13.12 13.18 12.50 13.50 4,650,000 60,063,360 12.917 8.546 8.507 8.546 8.105 8.754 7,171,166 8.3757 6.12%
2007-03-07 0 12.42 12.28 12.42 12.26 12.72 7,347,664 91,493,452 12.452 8.054 7.963 8.054 7.950 8.248 11,331,466 8.0743 1.64%
2007-03-06 0 12.22 12.16 12.22 11.90 12.60 8,303,600 101,620,595 12.238 7.924 7.885 7.924 7.716 8.170 12,805,697 7.9356 0.16%
2007-03-05 0 12.20 12.14 12.18 12.08 13.90 5,846,797 73,823,152 12.626 7.911 7.872 7.898 7.833 9.013 9,016,850 8.1872 -12.73%
2007-03-02 0 13.98 13.96 13.98 13.66 14.50 4,956,900 69,649,510 14.051 9.065 9.052 9.065 8.858 9.402 7,644,463 9.1111 1.30%
2007-03-01 0 13.80 13.84 13.90 13.56 14.70 3,925,746 56,404,806 14.368 8.948 8.974 9.013 8.793 9.532 6,054,231 9.3166 -6.12%
2007-02-28 0 14.70 14.60 14.70 14.26 14.98 3,884,800 57,046,320 14.685 9.532 9.467 9.532 9.247 9.713 5,991,085 9.5219 -2.65%
2007-02-27 0 15.10 15.08 15.14 14.98 15.54 1,736,000 26,315,040 15.158 9.791 9.778 9.817 9.713 10.08 2,677,235 9.8292 -0.40%
2007-02-26 0 15.16 15.08 15.16 14.98 15.50 2,444,000 36,927,004 15.109 9.830 9.778 9.830 9.713 10.05 3,769,103 9.7973 -1.94%
2007-02-23 0 15.46 15.44 15.60 15.10 15.80 2,025,500 31,280,288 15.443 10.02 10.01 10.12 9.791 10.25 3,123,698 10.014 -2.28%
2007-02-22 0 15.82 15.66 15.84 15.02 15.82 3,120,000 47,705,440 15.290 10.26 10.15 10.27 9.739 10.26 4,811,621 9.9146 4.22%
2007-02-21 0 15.18 15.18 15.24 15.12 15.40 1,252,873 19,102,444 15.247 9.843 9.843 9.882 9.804 9.986 1,932,163 9.8866 -0.26%
2007-02-16 0 15.22 15.34 15.36 15.10 15.54 1,012,000 15,522,960 15.339 9.869 9.947 9.960 9.791 10.08 1,560,692 9.9462 -0.78%
2007-02-15 0 15.34 15.36 15.40 15.10 15.50 1,353,357 20,772,064 15.349 9.947 9.960 9.986 9.791 10.05 2,087,128 9.9525 -0.52%
2007-02-14 0 15.42 15.36 15.50 15.10 15.70 1,212,619 18,690,517 15.413 9.999 9.960 10.05 9.791 10.18 1,870,084 9.9945 2.25%
2007-02-13 0 15.08 15.00 15.06 14.50 15.44 1,105,188 16,467,172 14.900 9.778 9.726 9.765 9.402 10.01 1,704,406 9.6615 -2.08%
2007-02-12 0 15.40 15.40 15.44 14.92 15.50 1,732,400 26,282,400 15.171 9.986 9.986 10.01 9.675 10.05 2,671,683 9.8374 2.67%
2007-02-09 0 15.00 14.98 15.00 14.72 15.00 1,449,619 21,509,300 14.838 9.726 9.713 9.726 9.545 9.726 2,235,582 9.6213 1.35%
2007-02-08 0 14.80 14.78 14.80 14.50 14.84 1,938,826 28,487,746 14.693 9.597 9.584 9.597 9.402 9.623 2,990,031 9.5276 0.54%
2007-02-07 0 14.72 14.72 14.78 14.58 14.98 2,767,046 40,745,363 14.725 9.545 9.545 9.584 9.454 9.713 4,267,300 9.5483 -0.54%
2007-02-06 0 14.80 14.80 14.82 14.60 15.06 7,394,708 109,059,416 14.748 9.597 9.597 9.610 9.467 9.765 11,404,017 9.5632 -1.99%
2007-02-05 0 15.10 15.10 15.12 13.96 15.16 10,966,000 159,063,450 14.505 9.791 9.791 9.804 9.052 9.830 16,911,614 9.4056 9.42%
2007-02-02 0 13.80 13.76 13.80 13.36 13.86 3,968,558 54,491,152 13.731 8.948 8.922 8.948 8.663 8.987 6,120,255 8.9034 3.14%
2007-02-01 0 13.38 13.26 13.38 13.10 13.54 1,872,619 24,955,941 13.327 8.676 8.598 8.676 8.494 8.780 2,887,927 8.6415 0.75%
2007-01-31 0 13.28 13.18 13.20 13.16 13.48 3,632,235 48,247,217 13.283 8.611 8.546 8.559 8.533 8.741 5,601,583 8.6131 1.37%
2007-01-30 0 13.10 13.08 13.10 12.88 13.60 4,671,000 61,252,160 13.113 8.494 8.481 8.494 8.352 8.819 7,203,552 8.5030 -1.95%
2007-01-29 0 13.36 13.36 13.38 13.26 13.50 931,992 12,439,032 13.347 8.663 8.663 8.676 8.598 8.754 1,437,305 8.6544 -1.18%
2007-01-26 0 13.52 13.52 13.56 13.00 13.56 2,697,452 35,918,515 13.316 8.767 8.767 8.793 8.430 8.793 4,159,973 8.6343 -1.89%
2007-01-25 0 13.78 13.56 13.78 13.44 13.80 2,499,600 33,915,424 13.568 8.935 8.793 8.935 8.715 8.948 3,854,849 8.7981 2.99%
2007-01-24 0 13.38 13.32 13.38 13.30 14.20 2,795,143 38,317,713 13.709 8.676 8.637 8.676 8.624 9.208 4,310,631 8.8891 -3.74%
2007-01-23 0 13.90 13.90 13.98 13.50 14.00 2,623,000 35,928,380 13.697 9.013 9.013 9.065 8.754 9.078 4,045,154 8.8818 2.06%
2007-01-22 0 13.62 13.60 13.66 13.30 13.74 5,264,000 71,181,216 13.522 8.832 8.819 8.858 8.624 8.909 8,118,068 8.7682 -1.45%
2007-01-19 0 13.82 13.82 13.90 13.66 14.20 3,807,700 53,218,254 13.977 8.961 8.961 9.013 8.858 9.208 5,872,182 9.0628 -3.63%
2007-01-18 0 14.34 14.30 14.40 13.52 14.40 4,932,492 69,223,288 14.034 9.298 9.273 9.337 8.767 9.337 7,606,821 9.1002 6.07%
2007-01-17 0 13.52 13.48 13.52 12.80 13.60 4,214,000 55,953,040 13.278 8.767 8.741 8.767 8.300 8.819 6,498,773 8.6098 5.63%
2007-01-16 0 12.80 12.56 12.78 12.30 12.80 2,768,000 34,634,640 12.513 8.300 8.144 8.287 7.976 8.300 4,268,771 8.1135 0.31%
2007-01-15 0 12.76 12.74 12.76 12.16 12.80 9,237,000 113,133,020 12.248 8.274 8.261 8.274 7.885 8.300 14,245,174 7.9418 7.23%
2007-01-12 0 11.90 11.88 11.90 11.84 12.10 7,727,138 93,000,410 12.036 7.716 7.703 7.716 7.677 7.846 11,916,686 7.8042 -1.98%
2007-01-11 0 12.14 12.14 12.20 12.00 12.56 2,159,000 26,334,540 12.198 7.872 7.872 7.911 7.781 8.144 3,329,580 7.9093 -0.65%
2007-01-10 0 12.22 12.20 12.22 12.00 12.34 2,046,000 24,902,160 12.171 7.924 7.911 7.924 7.781 8.002 3,155,313 7.8921 -0.97%
2007-01-09 0 12.34 12.28 12.40 12.10 12.40 4,450,021 54,646,725 12.280 8.002 7.963 8.041 7.846 8.041 6,862,761 7.9628 0.00%
2007-01-08 0 12.34 12.30 12.36 11.80 12.38 1,819,000 21,925,220 12.053 8.002 7.976 8.015 7.651 8.028 2,805,237 7.8158 2.15%
2007-01-05 0 12.08 12.06 12.12 11.70 12.60 6,727,900 81,946,442 12.180 7.833 7.820 7.859 7.587 8.170 10,375,674 7.8979 -3.05%
2007-01-04 0 12.46 12.62 12.68 12.22 13.20 2,772,333 34,851,569 12.571 8.079 8.183 8.222 7.924 8.559 4,275,454 8.1515 -3.26%
2007-01-03 0 12.88 12.88 12.90 12.70 13.14 1,100,000 14,199,800 12.909 8.352 8.352 8.365 8.235 8.520 1,696,405 8.3705 -1.83%
2007-01-02 0 13.12 13.10 13.14 12.46 13.20 1,815,079 23,677,353 13.045 8.507 8.494 8.520 8.079 8.559 2,799,190 8.4586 5.30%
2006-12-29 0 12.46 12.32 12.46 12.16 12.50 2,066,080 25,481,626 12.333 8.079 7.989 8.079 7.885 8.105 3,186,280 7.9973 1.47%
2006-12-28 0 12.28 12.28 12.30 11.60 12.30 2,837,413 34,250,203 12.071 7.963 7.963 7.976 7.522 7.976 4,375,819 7.8272 4.24%
2006-12-27 0 11.78 11.66 11.78 11.20 11.80 2,988,365 34,516,657 11.550 7.639 7.561 7.639 7.262 7.651 4,608,615 7.4896 5.18%
2006-12-22 0 11.20 11.20 11.34 11.10 11.66 1,579,000 18,043,780 11.427 7.262 7.262 7.353 7.198 7.561 2,435,112 7.4098 -2.44%
2006-12-21 0 11.48 11.32 11.48 11.10 11.50 3,492,000 39,409,649 11.286 7.444 7.340 7.444 7.198 7.457 5,385,314 7.3180 3.24%
2006-12-20 0 11.12 11.10 11.12 10.62 11.24 6,668,000 73,044,553 10.955 7.211 7.198 7.211 6.886 7.288 10,283,298 7.1032 5.30%
2006-12-19 0 10.56 10.48 10.56 10.12 10.66 4,203,049 43,350,922 10.314 6.847 6.796 6.847 6.562 6.912 6,481,884 6.6880 3.53%
2006-12-18 0 10.20 10.18 10.20 10.16 10.40 5,286,873 53,972,679 10.209 6.614 6.601 6.614 6.588 6.744 8,153,343 6.6197 -1.92%
2006-12-15 0 10.40 10.38 10.40 10.22 10.46 5,552,873 57,319,762 10.323 6.744 6.731 6.744 6.627 6.783 8,563,564 6.6934 0.78%
2006-12-14 0 10.32 10.24 10.32 9.990 10.38 2,957,492 29,995,396 10.142 6.692 6.640 6.692 6.478 6.731 4,561,003 6.5765 2.18%
2006-12-13 0 10.10 10.06 10.10 10.08 10.38 2,434,000 24,758,760 10.172 6.549 6.523 6.549 6.536 6.731 3,753,681 6.5959 0.00%
2006-12-12 0 10.10 10.08 10.10 10.10 10.30 874,873 8,934,265 10.212 6.549 6.536 6.549 6.549 6.679 1,349,217 6.6218 0.60%
2006-12-11 0 10.04 10.00 10.04 9.990 10.08 1,414,000 14,157,480 10.012 6.510 6.484 6.510 6.478 6.536 2,180,651 6.4923 0.40%
2006-12-08 0 10.00 9.980 10.00 9.950 10.24 5,494,100 55,262,415 10.059 6.484 6.471 6.484 6.452 6.640 8,472,925 6.5222 -2.72%
2006-12-07 0 10.28 10.36 10.38 10.28 10.60 2,762,000 28,749,640 10.409 6.666 6.718 6.731 6.666 6.873 4,259,518 6.7495 -2.84%
2006-12-06 0 10.58 10.56 10.58 10.36 10.58 3,800,905 39,823,582 10.477 6.860 6.847 6.860 6.718 6.860 5,861,703 6.7939 0.95%
2006-12-05 0 10.48 10.44 10.48 10.20 10.50 2,693,289 27,975,339 10.387 6.796 6.770 6.796 6.614 6.809 4,153,553 6.7353 2.14%
2006-12-04 0 10.26 10.26 10.34 10.14 10.50 1,469,508 15,064,011 10.251 6.653 6.653 6.705 6.575 6.809 2,266,255 6.6471 0.20%
2006-12-01 0 10.24 10.24 10.34 10.16 10.40 1,099,000 11,259,940 10.246 6.640 6.640 6.705 6.588 6.744 1,694,863 6.6436 -1.35%
2006-11-30 0 10.38 10.32 10.52 10.02 10.56 7,336,900 75,276,818 10.260 6.731 6.692 6.821 6.497 6.847 11,314,866 6.6529 4.85%
2006-11-29 0 9.900 9.810 9.880 9.500 10.06 4,701,500 45,912,130 9.7654 6.419 6.361 6.406 6.160 6.523 7,250,588 6.3322 2.38%
2006-11-28 0 9.670 9.670 9.750 9.400 9.830 6,696,000 64,579,620 9.6445 6.270 6.270 6.322 6.095 6.374 10,326,479 6.2538 -2.32%
2006-11-27 0 9.900 9.870 9.900 9.500 10.30 1,579,646 15,636,300 9.8986 6.419 6.400 6.419 6.160 6.679 2,436,108 6.4186 -1.79%
2006-11-24 0 10.08 10.06 10.08 10.04 10.10 2,511,533 25,276,279 10.064 6.536 6.523 6.536 6.510 6.549 3,873,252 6.5259 0.40%
2006-11-23 0 10.04 10.00 10.04 9.900 10.10 4,361,000 43,532,890 9.9823 6.510 6.484 6.510 6.419 6.549 6,725,474 6.4728 1.52%
2006-11-22 0 9.890 9.890 9.900 9.650 9.960 10,055,492 97,672,104 9.7133 6.413 6.413 6.419 6.257 6.458 15,507,441 6.2984 3.67%
2006-11-21 0 9.540 9.540 9.550 9.100 9.550 6,932,900 64,387,244 9.2872 6.186 6.186 6.193 5.901 6.193 10,691,823 6.0221 4.72%
2006-11-20 0 9.110 9.110 9.130 9.050 9.640 7,484,000 70,031,140 9.3574 5.907 5.907 5.920 5.868 6.251 11,541,721 6.0677 -5.01%
2006-11-17 0 9.590 9.580 9.590 9.580 9.910 3,192,000 30,900,260 9.6805 6.218 6.212 6.218 6.212 6.426 4,922,658 6.2771 -3.03%
2006-11-16 0 9.890 9.870 9.890 9.860 9.950 4,228,000 41,870,040 9.9030 6.413 6.400 6.413 6.394 6.452 6,520,363 6.4214 0.10%
2006-11-15 0 9.880 9.860 9.880 9.820 9.970 2,118,000 20,989,400 9.9100 6.406 6.394 6.406 6.368 6.465 3,266,350 6.4259 -0.60%
2006-11-14 0 9.940 9.910 9.940 9.910 10.02 2,886,000 28,716,774 9.9504 6.445 6.426 6.445 6.426 6.497 4,450,749 6.4521 0.51%
2006-11-13 0 9.890 9.880 9.910 9.800 10.14 4,066,000 40,435,647 9.9448 6.413 6.406 6.426 6.355 6.575 6,270,529 6.4485 0.71%
2006-11-10 0 9.820 9.800 9.820 9.800 10.00 1,822,000 18,016,780 9.8885 6.368 6.355 6.368 6.355 6.484 2,809,863 6.4120 -2.00%
2006-11-09 0 10.02 10.00 10.02 9.880 10.10 1,650,100 16,475,286 9.9844 6.497 6.484 6.497 6.406 6.549 2,544,761 6.4742 1.42%
2006-11-08 0 9.880 9.840 9.880 9.820 10.30 2,570,000 25,550,520 9.9418 6.406 6.381 6.406 6.368 6.679 3,963,419 6.4466 -4.08%
2006-11-07 0 10.30 10.18 10.20 10.06 10.40 3,184,000 32,630,360 10.248 6.679 6.601 6.614 6.523 6.744 4,910,321 6.6453 2.59%
2006-11-06 0 10.04 10.04 10.10 9.900 10.14 1,837,000 18,396,600 10.015 6.510 6.510 6.549 6.419 6.575 2,832,996 6.4937 -0.99%
2006-11-03 0 10.14 10.12 10.14 9.560 10.18 4,077,000 40,431,460 9.9170 6.575 6.562 6.575 6.199 6.601 6,287,493 6.4305 5.62%
2006-11-02 0 9.600 9.600 9.850 9.580 9.960 3,796,000 36,817,520 9.6990 6.225 6.225 6.387 6.212 6.458 5,854,139 6.2891 -2.04%
2006-11-01 0 9.800 9.750 9.800 9.210 9.900 16,030,000 151,407,360 9.4453 6.355 6.322 6.355 5.972 6.419 24,721,245 6.1246 6.52%
2006-10-31 0 9.200 9.200 9.220 8.970 9.220 3,872,000 35,308,100 9.1188 5.966 5.966 5.979 5.816 5.979 5,971,345 5.9129 1.66%
2006-10-27 0 9.050 9.000 9.050 9.000 9.200 1,754,000 15,931,420 9.0829 5.868 5.836 5.868 5.836 5.966 2,704,995 5.8896 -0.33%
2006-10-26 0 9.080 9.070 9.080 9.060 9.190 2,750,000 25,096,941 9.1262 5.888 5.881 5.888 5.875 5.959 4,241,012 5.9177 -0.55%
2006-10-25 0 9.130 9.130 9.140 9.000 9.170 3,257,000 29,686,100 9.1146 5.920 5.920 5.927 5.836 5.946 5,022,900 5.9102 2.01%
2006-10-24 0 8.950 8.940 8.950 8.900 9.190 2,086,000 18,724,680 8.9764 5.803 5.797 5.803 5.771 5.959 3,217,000 5.8205 -2.19%
2006-10-23 0 9.150 9.120 9.180 9.020 9.190 3,310,000 30,176,166 9.1167 5.933 5.914 5.953 5.849 5.959 5,104,636 5.9115 1.33%
2006-10-20 0 9.030 9.030 9.040 8.900 9.110 1,730,000 15,645,040 9.0434 5.855 5.855 5.862 5.771 5.907 2,667,982 5.8640 0.11%
2006-10-19 0 9.020 9.000 9.020 8.920 9.030 2,323,000 20,862,660 8.9809 5.849 5.836 5.849 5.784 5.855 3,582,499 5.8235 1.12%
2006-10-18 0 8.920 8.920 8.930 8.860 8.950 1,048,000 9,323,720 8.8967 5.784 5.784 5.790 5.745 5.803 1,616,211 5.7689 -0.34%
2006-10-17 0 8.950 8.940 8.950 8.910 9.200 1,414,000 12,677,020 8.9654 5.803 5.797 5.803 5.778 5.966 2,180,651 5.8134 -1.43%
2006-10-16 0 9.080 8.980 9.090 8.980 9.100 1,140,000 10,318,720 9.0515 5.888 5.823 5.894 5.823 5.901 1,758,092 5.8693 0.89%
2006-10-13 0 9.000 8.930 9.000 8.900 9.100 4,420,000 39,785,340 9.0012 5.836 5.790 5.836 5.771 5.901 6,816,463 5.8367 0.33%
2006-10-12 0 8.970 8.970 9.000 8.870 9.080 2,494,000 22,299,864 8.9414 5.816 5.816 5.836 5.752 5.888 3,846,212 5.7979 0.90%
2006-10-11 0 8.890 8.860 8.890 8.850 8.990 1,945,000 17,306,790 8.8981 5.765 5.745 5.765 5.739 5.829 2,999,552 5.7698 -1.00%
2006-10-10 0 8.980 8.970 8.990 8.850 8.990 1,340,000 11,993,600 8.9504 5.823 5.816 5.829 5.739 5.829 2,066,530 5.8037 1.47%
2006-10-09 0 8.850 8.850 8.890 8.790 8.980 1,666,000 14,770,060 8.8656 5.739 5.739 5.765 5.700 5.823 2,569,282 5.7487 -0.34%
2006-10-06 0 8.880 8.880 8.900 8.860 9.150 1,466,000 13,071,640 8.9165 5.758 5.758 5.771 5.745 5.933 2,260,845 5.7817 -1.88%
2006-10-05 0 9.050 9.040 9.050 9.000 9.140 2,218,000 20,048,821 9.0391 5.868 5.862 5.868 5.836 5.927 3,420,569 5.8613 0.89%
2006-10-04 0 8.970 8.960 8.970 8.940 9.200 2,911,700 26,197,980 8.9975 5.816 5.810 5.816 5.797 5.966 4,490,384 5.8342 -2.50%
2006-10-03 0 9.200 9.200 9.240 8.850 9.320 2,971,500 27,091,945 9.1173 5.966 5.966 5.991 5.739 6.043 4,582,606 5.9119 3.37%
2006-09-29 0 8.900 8.900 8.940 8.830 9.060 2,508,000 22,357,269 8.9144 5.771 5.771 5.797 5.726 5.875 3,867,803 5.7804 -1.22%
2006-09-28 0 9.010 9.000 9.010 8.910 9.100 3,746,000 33,606,040 8.9712 5.842 5.836 5.842 5.778 5.901 5,777,029 5.8172 -1.42%
2006-09-27 0 9.140 9.110 9.140 9.100 9.430 2,884,000 26,560,400 9.2096 5.927 5.907 5.927 5.901 6.115 4,447,665 5.9718 -1.19%
2006-09-26 0 9.250 9.240 9.250 8.950 9.300 3,141,200 28,942,780 9.2139 5.998 5.991 5.998 5.803 6.030 4,844,315 5.9746 2.89%
2006-09-25 0 8.990 8.990 9.040 8.800 9.090 5,380,000 48,271,726 8.9724 5.829 5.829 5.862 5.706 5.894 8,296,962 5.8180 -0.22%
2006-09-22 0 9.010 9.060 9.120 8.950 9.200 3,622,000 32,773,880 9.0486 5.842 5.875 5.914 5.803 5.966 5,585,798 5.8674 -2.07%
2006-09-21 0 9.200 9.170 9.200 9.180 9.450 3,018,000 27,905,320 9.2463 5.966 5.946 5.966 5.953 6.128 4,654,318 5.9956 -2.34%
2006-09-20 0 9.420 9.380 9.420 9.300 9.500 899,000 8,470,259 9.4219 6.108 6.082 6.108 6.030 6.160 1,386,425 6.1094 -1.57%
2006-09-19 0 9.570 9.560 9.570 9.510 9.600 538,000 5,137,020 9.5484 6.205 6.199 6.205 6.167 6.225 829,696 6.1914 0.74%
2006-09-18 0 9.500 9.460 9.500 9.350 9.500 1,528,000 14,410,080 9.4307 6.160 6.134 6.160 6.063 6.160 2,356,461 6.1151 0.53%
2006-09-15 0 9.450 9.420 9.500 9.330 9.580 4,178,000 39,513,420 9.4575 6.128 6.108 6.160 6.050 6.212 6,443,254 6.1325 1.15%
2006-09-14 0 9.380 9.320 9.360 8.920 9.380 2,103,000 19,280,890 9.1683 6.058 6.019 6.045 5.761 6.058 3,256,096 5.9215 5.39%
2006-09-13 0 8.900 8.900 8.910 8.610 8.960 5,302,000 46,531,240 8.7762 5.748 5.748 5.755 5.561 5.787 8,209,140 5.6682 0.23%
2006-09-12 0 8.880 8.850 8.900 8.850 9.240 1,434,000 12,978,340 9.0504 5.735 5.716 5.748 5.716 5.968 2,220,277 5.8454 -3.06%
2006-09-11 0 9.160 9.160 9.240 9.140 9.350 1,562,300 14,435,315 9.2398 5.916 5.916 5.968 5.903 6.039 2,418,925 5.9677 0.22%
2006-09-08 0 9.140 9.130 9.200 9.100 9.500 6,192,000 57,187,613 9.2357 5.903 5.897 5.942 5.877 6.136 9,587,136 5.9650 0.00%
2006-09-07 0 9.140 9.120 9.200 9.100 9.300 1,954,000 18,023,760 9.2240 5.903 5.890 5.942 5.877 6.007 3,025,398 5.9575 -1.93%
2006-09-06 0 9.320 9.300 9.320 9.030 9.450 4,471,000 41,519,170 9.2863 6.019 6.007 6.019 5.832 6.103 6,922,494 5.9977 3.33%
2006-09-05 0 9.020 9.000 9.040 8.770 9.040 2,696,000 24,051,180 8.9211 5.826 5.813 5.839 5.664 5.839 4,174,244 5.7618 2.15%
2006-09-04 0 8.830 8.830 8.850 8.580 8.860 3,012,000 26,478,100 8.7909 5.703 5.703 5.716 5.542 5.722 4,663,510 5.6777 0.68%
2006-09-01 0 8.770 8.770 8.800 8.510 8.850 4,736,000 41,378,040 8.7369 5.664 5.664 5.684 5.496 5.716 7,332,797 5.6429 3.06%
2006-08-31 0 8.510 8.500 8.510 8.340 8.640 4,157,364 35,412,928 8.5181 5.496 5.490 5.496 5.387 5.580 6,436,889 5.5016 0.71%
2006-08-30 0 8.450 8.450 8.490 8.390 8.680 1,100,000 9,331,120 8.4828 5.458 5.458 5.483 5.419 5.606 1,703,141 5.4788 -2.09%
2006-08-29 0 8.630 8.590 8.650 8.330 8.700 5,640,000 47,825,060 8.4796 5.574 5.548 5.587 5.380 5.619 8,732,469 5.4767 7.07%
2006-08-28 0 8.060 8.060 8.070 7.970 8.110 647,000 5,233,840 8.0894 5.206 5.206 5.212 5.148 5.238 1,001,757 5.2247 1.13%
2006-08-25 0 7.970 7.960 7.990 7.920 8.200 1,140,000 9,194,120 8.0650 5.148 5.141 5.160 5.115 5.296 1,765,074 5.2089 -1.97%
2006-08-24 0 8.130 8.130 8.170 8.100 8.200 440,000 3,590,460 8.1601 5.251 5.251 5.277 5.232 5.296 681,256 5.2704 0.12%
2006-08-23 0 8.120 8.110 8.150 8.050 8.200 420,000 3,414,820 8.1305 5.244 5.238 5.264 5.199 5.296 650,290 5.2512 -0.85%
2006-08-22 0 8.190 8.170 8.200 8.090 8.200 772,000 6,299,400 8.1598 5.290 5.277 5.296 5.225 5.296 1,195,295 5.2702 2.37%
2006-08-21 0 8.000 7.950 8.000 7.900 8.100 628,000 5,038,660 8.0233 5.167 5.135 5.167 5.102 5.232 972,339 5.1820 -0.37%
2006-08-18 0 8.030 8.020 8.030 7.970 8.150 704,000 5,671,300 8.0558 5.186 5.180 5.186 5.148 5.264 1,090,010 5.2030 -1.11%
2006-08-17 0 8.120 8.110 8.120 8.050 8.180 1,098,700 8,908,062 8.1078 5.244 5.238 5.244 5.199 5.283 1,701,128 5.2366 0.87%
2006-08-16 0 8.050 8.020 8.050 7.840 8.090 1,364,000 10,894,080 7.9869 5.199 5.180 5.199 5.064 5.225 2,111,895 5.1584 2.81%
2006-08-15 0 7.830 7.820 7.830 7.740 7.850 476,000 3,722,900 7.8212 5.057 5.051 5.057 4.999 5.070 736,996 5.0515 1.16%
2006-08-14 0 7.740 7.730 7.750 7.730 7.890 286,000 2,222,540 7.7711 4.999 4.993 5.005 4.993 5.096 442,817 5.0191 0.39%
2006-08-11 0 7.710 7.710 7.730 7.710 7.800 604,000 4,687,720 7.7611 4.980 4.980 4.993 4.980 5.038 935,179 5.0126 0.13%
2006-08-10 0 7.700 7.700 7.710 7.660 7.720 890,000 6,860,580 7.7085 4.973 4.973 4.980 4.947 4.986 1,377,996 4.9787 0.65%
2006-08-09 0 7.650 7.650 7.690 7.610 7.780 1,220,000 9,391,860 7.6982 4.941 4.941 4.967 4.915 5.025 1,888,938 4.9720 0.26%
2006-08-08 0 7.630 7.630 7.660 7.540 7.890 1,708,000 13,058,320 7.6454 4.928 4.928 4.947 4.870 5.096 2,644,514 4.9379 -3.30%
2006-08-07 0 7.890 7.850 7.890 7.790 8.100 476,000 3,757,640 7.8942 5.096 5.070 5.096 5.031 5.232 736,996 5.0986 -2.11%
2006-08-04 0 8.060 8.050 8.060 8.050 8.150 604,348 4,886,319 8.0853 5.206 5.199 5.206 5.199 5.264 935,718 5.2220 -0.49%
2006-08-03 0 8.100 8.100 8.110 7.920 8.150 1,545,009 12,522,973 8.1054 5.232 5.232 5.238 5.115 5.264 2,392,153 5.2350 2.53%
2006-08-02 0 7.900 7.900 7.920 7.800 7.960 523,256 4,132,942 7.8985 5.102 5.102 5.115 5.038 5.141 810,163 5.1014 -0.63%
2006-08-01 0 7.950 7.950 7.970 7.750 8.080 1,878,000 14,917,320 7.9432 5.135 5.135 5.148 5.005 5.219 2,907,726 5.1302 2.85%
2006-07-31 0 7.730 7.720 7.800 7.720 7.990 532,000 4,134,528 7.7717 4.993 4.986 5.038 4.986 5.160 823,701 5.0195 0.00%
2006-07-28 0 7.730 7.710 7.730 7.580 7.740 926,000 7,115,580 7.6842 4.993 4.980 4.993 4.896 4.999 1,433,735 4.9630 1.98%
2006-07-27 0 7.580 7.510 7.580 7.500 7.960 925,000 7,156,740 7.7370 4.896 4.850 4.896 4.844 5.141 1,432,187 4.9971 -4.05%
2006-07-26 0 7.900 7.890 7.920 7.850 8.000 862,000 6,832,660 7.9265 5.102 5.096 5.115 5.070 5.167 1,334,643 5.1195 0.64%
2006-07-25 0 7.850 7.810 7.890 7.850 8.000 484,000 3,830,700 7.9147 5.070 5.044 5.096 5.070 5.167 749,382 5.1118 -1.75%
2006-07-24 0 7.990 7.940 8.020 7.900 8.000 306,000 2,437,580 7.9659 5.160 5.128 5.180 5.102 5.167 473,783 5.1449 1.14%
2006-07-21 0 7.900 7.900 7.950 7.900 8.000 270,000 2,141,500 7.9315 5.102 5.102 5.135 5.102 5.167 418,044 5.1227 -1.25%
2006-07-20 0 8.000 7.950 8.050 7.900 8.100 870,000 6,962,700 8.0031 5.167 5.135 5.199 5.102 5.232 1,347,030 5.1689 0.63%
2006-07-19 0 7.950 7.900 7.950 7.900 8.000 570,300 4,532,040 7.9468 5.135 5.102 5.135 5.102 5.167 883,001 5.1325 0.00%
2006-07-18 0 7.950 7.950 8.000 7.900 8.100 1,072,000 8,557,200 7.9825 5.135 5.135 5.167 5.102 5.232 1,659,788 5.1556 -0.63%
2006-07-17 0 8.000 8.000 8.050 7.900 8.100 318,000 2,545,200 8.0038 5.167 5.167 5.199 5.102 5.232 492,363 5.1694 -1.23%
2006-07-14 0 8.100 8.050 8.100 7.700 8.100 1,474,000 11,719,100 7.9505 5.232 5.199 5.232 4.973 5.232 2,282,209 5.1350 0.62%
2006-07-13 0 8.050 8.050 8.100 8.050 8.200 918,000 7,448,200 8.1135 5.199 5.199 5.232 5.199 5.296 1,421,349 5.2402 -3.01%
2006-07-12 0 8.300 8.250 8.300 8.050 8.300 1,234,000 10,096,800 8.1822 5.361 5.328 5.361 5.199 5.361 1,910,615 5.2846 1.22%
2006-07-11 0 8.200 8.150 8.200 7.650 8.350 3,094,000 24,848,800 8.0313 5.296 5.264 5.296 4.941 5.393 4,790,471 5.1871 5.81%
2006-07-10 0 7.750 7.700 7.750 7.400 7.850 3,091,000 23,953,600 7.7495 5.005 4.973 5.005 4.779 5.070 4,785,827 5.0051 2.65%
2006-07-07 0 7.550 7.500 7.550 7.400 7.550 1,481,667 11,140,202 7.5187 4.876 4.844 4.876 4.779 4.876 2,294,080 4.8561 1.34%
2006-07-06 0 7.450 7.400 7.450 7.050 7.500 1,354,000 10,013,600 7.3956 4.812 4.779 4.812 4.553 4.844 2,096,412 4.7765 3.47%
2006-07-05 0 7.200 7.200 7.250 7.200 7.400 249,000 1,808,400 7.2627 4.650 4.650 4.683 4.650 4.779 385,529 4.6907 -1.37%
2006-07-04 0 7.300 7.200 7.300 7.200 7.400 1,328,000 9,665,800 7.2785 4.715 4.650 4.715 4.650 4.779 2,056,156 4.7009 0.00%
2006-07-03 0 7.300 7.250 7.300 7.250 7.600 1,687,751 12,466,407 7.3864 4.715 4.683 4.715 4.683 4.909 2,613,162 4.7706 -3.95%
2006-06-30 0 7.600 7.650 7.700 7.250 7.700 4,416,000 32,691,298 7.4029 4.909 4.941 4.973 4.683 4.973 6,837,337 4.7813 4.83%
2006-06-29 0 7.250 7.050 7.250 6.950 7.350 3,934,000 28,241,900 7.1789 4.683 4.553 4.683 4.489 4.747 6,091,052 4.6366 3.57%
2006-06-28 0 7.000 6.950 7.000 6.800 7.050 1,398,000 9,750,500 6.9746 4.521 4.489 4.521 4.392 4.553 2,164,538 4.5047 0.00%
2006-06-27 0 7.000 6.950 7.000 7.000 7.450 1,440,000 10,439,200 7.2494 4.521 4.489 4.521 4.521 4.812 2,229,567 4.6822 -4.11%
2006-06-26 0 7.300 7.250 7.300 7.150 7.350 284,000 2,067,336 7.2794 4.715 4.683 4.715 4.618 4.747 439,720 4.7015 1.39%
2006-06-23 0 7.200 7.150 7.200 7.050 7.200 206,000 1,472,100 7.1461 4.650 4.618 4.650 4.553 4.650 318,952 4.6154 0.00%
2006-06-22 0 7.200 7.150 7.200 7.100 7.250 388,000 2,784,800 7.1773 4.650 4.618 4.650 4.586 4.683 600,744 4.6356 3.60%
2006-06-21 0 6.950 6.950 7.000 6.900 7.150 3,159,673 22,174,427 7.0179 4.489 4.489 4.521 4.456 4.618 4,892,154 4.5327 -0.71%
2006-06-20 0 7.000 7.000 7.100 6.950 7.150 603,500 4,264,550 7.0664 4.521 4.521 4.586 4.489 4.618 934,405 4.5639 -0.71%
2006-06-19 0 7.050 7.000 7.050 6.950 7.200 3,181,600 22,587,412 7.0994 4.553 4.521 4.553 4.489 4.650 4,926,103 4.5852 -2.08%
2006-06-16 0 7.200 7.200 7.250 6.700 7.450 4,036,000 28,793,400 7.1341 4.650 4.650 4.683 4.327 4.812 6,248,980 4.6077 9.09%
2006-06-15 0 6.600 6.550 6.600 6.500 6.750 2,151,885 14,238,941 6.6170 4.263 4.230 4.263 4.198 4.360 3,331,785 4.2737 0.00%
2006-06-14 0 6.600 6.550 6.600 6.050 6.700 4,279,000 27,795,348 6.4958 4.263 4.230 4.263 3.907 4.327 6,625,219 4.1954 3.12%
2006-06-13 0 6.400 6.400 6.450 6.250 6.700 4,086,000 26,490,500 6.4832 4.134 4.134 4.166 4.037 4.327 6,326,395 4.1873 -5.19%
2006-06-12 0 6.750 6.750 6.800 6.700 6.800 698,000 4,727,300 6.7726 4.360 4.360 4.392 4.327 4.392 1,080,720 4.3742 -2.17%
2006-06-09 0 6.900 6.850 6.900 6.700 7.000 2,190,200 15,174,200 6.9282 4.456 4.424 4.456 4.327 4.521 3,391,109 4.4747 4.55%
2006-06-08 0 6.600 6.650 6.800 6.550 7.200 2,899,600 20,340,620 7.0150 4.263 4.295 4.392 4.230 4.650 4,489,480 4.5307 -8.97%
2006-06-07 0 7.250 7.200 7.250 7.200 7.500 3,813,289 27,737,621 7.2739 4.683 4.650 4.683 4.650 4.844 5,904,154 4.6980 -1.36%
2006-06-06 0 7.350 7.350 7.400 7.300 7.650 2,376,065 17,613,671 7.4130 4.747 4.747 4.779 4.715 4.941 3,678,885 4.7878 -4.55%
2006-06-05 0 7.700 7.600 7.700 7.650 7.800 686,000 5,280,400 7.6974 4.973 4.909 4.973 4.941 5.038 1,062,141 4.9715 0.65%
2006-06-02 0 7.650 7.600 7.650 7.550 7.750 3,688,870 28,295,268 7.6704 4.941 4.909 4.941 4.876 5.005 5,711,515 4.9541 1.32%
2006-06-01 0 7.550 7.550 7.600 7.550 7.800 3,442,745 26,434,395 7.6783 4.876 4.876 4.909 4.876 5.038 5,330,437 4.9591 -3.82%
2006-05-30 0 7.850 7.650 7.700 7.500 7.850 2,540,000 19,381,780 7.6306 5.070 4.941 4.973 4.844 5.070 3,932,708 4.9284 4.67%
2006-05-29 0 7.500 7.450 7.500 7.400 7.500 1,268,000 9,384,680 7.4012 4.844 4.812 4.844 4.779 4.844 1,963,257 4.7802 2.74%
2006-05-26 0 7.300 7.300 7.350 7.200 7.550 4,544,000 33,526,698 7.3782 4.715 4.715 4.747 4.650 4.876 7,035,521 4.7653 0.00%
2006-05-25 0 7.300 7.250 7.350 7.250 7.700 2,616,000 19,503,800 7.4556 4.715 4.683 4.747 4.683 4.973 4,050,379 4.8153 -5.19%
2006-05-24 0 7.700 7.700 7.750 7.700 7.950 823,200 6,409,800 7.7864 4.973 4.973 5.005 4.973 5.135 1,274,569 5.0290 -0.65%
2006-05-23 0 7.750 7.700 7.750 7.650 7.950 1,248,000 9,645,400 7.7287 5.005 4.973 5.005 4.941 5.135 1,932,291 4.9917 -3.13%
2006-05-22 0 8.000 7.950 8.000 7.900 8.000 2,472,000 19,674,376 7.9589 5.167 5.135 5.167 5.102 5.167 3,827,423 5.1404 0.63%
2006-05-19 0 7.950 7.950 8.000 7.850 8.150 2,902,000 23,143,900 7.9752 5.135 5.135 5.167 5.070 5.264 4,493,196 5.1509 -3.05%
2006-05-18 0 8.200 8.150 8.200 7.850 8.250 2,828,000 22,775,400 8.0535 5.296 5.264 5.296 5.070 5.328 4,378,621 5.2015 -0.61%
2006-05-17 0 8.250 8.200 8.250 7.800 8.250 3,710,000 29,741,700 8.0166 5.328 5.296 5.328 5.038 5.328 5,744,230 5.1777 8.55%
2006-05-16 0 7.600 7.600 7.650 7.600 8.050 2,632,000 20,360,700 7.7358 4.909 4.909 4.941 4.909 5.199 4,075,152 4.9963 -5.59%
2006-05-15 0 8.050 8.000 8.050 8.000 8.400 2,178,000 17,711,400 8.1320 5.199 5.167 5.199 5.167 5.425 3,372,219 5.2521 -4.73%
2006-05-12 0 8.450 8.450 8.500 8.350 8.650 882,000 7,530,900 8.5384 5.458 5.458 5.490 5.393 5.587 1,365,610 5.5147 0.60%
2006-05-11 0 8.400 8.350 8.400 8.300 8.600 1,316,000 11,083,000 8.4217 5.425 5.393 5.425 5.361 5.554 2,037,576 5.4393 -1.75%
2006-05-10 0 8.550 8.550 8.600 8.450 8.700 606,000 5,177,100 8.5431 5.522 5.522 5.554 5.458 5.619 938,276 5.5177 0.00%
2006-05-09 0 8.550 8.550 8.600 8.500 8.600 456,000 3,903,400 8.5601 5.522 5.522 5.554 5.490 5.554 706,029 5.5287 0.59%
2006-05-08 0 8.500 8.500 8.600 8.500 8.750 810,000 6,955,300 8.5868 5.490 5.490 5.554 5.490 5.651 1,254,131 5.5459 -2.30%
2006-05-04 0 8.700 8.500 8.700 8.500 8.800 873,000 7,620,300 8.7289 5.619 5.490 5.619 5.490 5.684 1,351,675 5.6377 -0.02%
2006-05-03 0 8.750 8.750 8.900 8.750 9.000 1,196,000 10,626,700 8.8852 5.620 5.620 5.716 5.620 5.781 1,862,079 5.7069 -0.57%
2006-05-02 0 8.800 8.750 8.850 8.800 8.950 1,022,000 9,100,000 8.9041 5.652 5.620 5.684 5.652 5.749 1,591,174 5.7190 1.15%
2006-04-28 0 8.700 8.700 8.850 8.200 9.000 1,266,000 11,017,900 8.7029 5.588 5.588 5.684 5.267 5.781 1,971,063 5.5898 -0.57%
2006-04-27 0 8.750 8.600 8.750 8.550 8.750 480,000 4,163,300 8.6735 5.620 5.524 5.620 5.492 5.620 747,323 5.5710 2.34%
2006-04-26 0 8.550 8.500 8.650 8.100 8.650 926,000 7,686,200 8.3004 5.492 5.459 5.556 5.203 5.556 1,441,710 5.3313 2.40%
2006-04-25 0 8.350 8.250 8.350 8.250 8.450 724,000 6,009,200 8.3000 5.363 5.299 5.363 5.299 5.427 1,127,212 5.3310 1.21%
2006-04-24 0 8.250 8.200 8.250 8.250 8.800 898,000 7,596,000 8.4588 5.299 5.267 5.299 5.299 5.652 1,398,116 5.4330 -2.37%
2006-04-21 0 8.450 8.400 8.450 8.450 8.800 1,307,700 11,185,210 8.5533 5.427 5.395 5.427 5.427 5.652 2,035,987 5.4938 -4.52%
2006-04-20 0 8.850 8.750 8.850 8.400 8.850 2,050,000 17,793,500 8.6798 5.684 5.620 5.684 5.395 5.684 3,191,690 5.5749 5.36%
2006-04-19 0 8.400 8.350 8.400 8.200 8.800 3,148,400 26,761,400 8.5000 5.395 5.363 5.395 5.267 5.652 4,901,814 5.4595 -1.18%
2006-04-18 0 8.500 8.450 8.600 7.900 8.600 2,408,000 19,849,450 8.2431 5.459 5.427 5.524 5.074 5.524 3,749,068 5.2945 7.59%
2006-04-13 0 7.900 7.850 7.900 7.800 7.950 2,719,600 21,448,040 7.8865 5.074 5.042 5.074 5.010 5.106 4,234,205 5.0654 1.28%
2006-04-12 0 7.800 7.800 7.850 7.800 8.400 2,560,000 20,333,000 7.9426 5.010 5.010 5.042 5.010 5.395 3,985,721 5.1015 -7.14%
2006-04-11 0 8.400 8.350 8.400 8.200 8.500 2,007,300 16,842,922 8.3908 5.395 5.363 5.395 5.267 5.459 3,125,210 5.3894 -1.75%
2006-04-10 0 8.550 8.500 8.550 8.450 8.800 2,774,000 23,693,848 8.5414 5.492 5.459 5.492 5.427 5.652 4,318,902 5.4861 -1.16%
2006-04-07 0 8.650 8.650 8.700 8.500 9.150 1,684,000 14,654,000 8.7019 5.556 5.556 5.588 5.459 5.877 2,621,857 5.5892 -5.46%
2006-04-06 0 9.150 9.000 9.150 8.250 9.150 5,742,000 50,008,548 8.7093 5.877 5.781 5.877 5.299 5.877 8,939,847 5.5939 10.24%
2006-04-04 0 8.300 8.250 8.300 7.850 8.550 6,146,000 51,134,800 8.3200 5.331 5.299 5.331 5.042 5.492 9,568,843 5.3439 6.41%
2006-04-03 0 7.800 7.800 7.850 7.500 7.850 1,498,000 11,573,100 7.7257 5.010 5.010 5.042 4.817 5.042 2,332,269 4.9622 4.70%
2006-03-31 0 7.450 7.400 7.700 7.350 7.700 2,830,000 21,431,000 7.5728 4.785 4.753 4.946 4.721 4.946 4,406,090 4.8640 0.68%
2006-03-30 0 7.400 7.400 7.450 7.350 7.450 1,595,000 11,801,950 7.3993 4.753 4.753 4.785 4.721 4.785 2,483,291 4.7525 0.68%
2006-03-29 0 7.350 7.300 7.350 7.300 7.400 1,314,000 9,614,300 7.3168 4.721 4.689 4.721 4.689 4.753 2,045,796 4.6995 -0.68%
2006-03-28 0 7.400 7.400 7.450 7.300 7.450 1,312,000 9,705,700 7.3976 4.753 4.753 4.785 4.689 4.785 2,042,682 4.7514 1.37%
2006-03-27 0 7.300 7.300 7.350 7.200 7.350 1,144,400 8,339,936 7.2876 4.689 4.689 4.721 4.625 4.721 1,781,742 4.6808 1.39%
2006-03-24 0 7.200 7.200 7.250 7.100 7.200 1,750,000 12,527,200 7.1584 4.625 4.625 4.657 4.560 4.625 2,724,614 4.5978 0.00%
2006-03-23 0 7.200 7.150 7.200 7.050 7.400 1,232,000 8,872,300 7.2015 4.625 4.592 4.625 4.528 4.753 1,918,128 4.6255 -1.37%
2006-03-22 0 7.300 7.250 7.300 7.200 7.300 944,000 6,837,900 7.2435 4.689 4.657 4.689 4.625 4.689 1,469,734 4.6525 0.69%
2006-03-21 0 7.250 7.250 7.300 7.200 7.350 772,000 5,585,000 7.2345 4.657 4.657 4.689 4.625 4.721 1,201,944 4.6466 0.00%
2006-03-20 0 7.250 7.250 7.300 7.150 7.300 1,408,000 10,216,800 7.2563 4.657 4.657 4.689 4.592 4.689 2,192,146 4.6606 3.57%
2006-03-17 0 7.000 7.000 7.050 6.850 7.000 802,000 5,568,800 6.9436 4.496 4.496 4.528 4.400 4.496 1,248,652 4.4599 2.19%
2006-03-16 0 6.850 6.850 6.900 6.700 6.950 1,780,000 12,160,800 6.8319 4.400 4.400 4.432 4.303 4.464 2,771,321 4.3881 3.01%
2006-03-15 0 6.650 6.650 6.750 6.600 6.800 1,726,150 11,634,283 6.7400 4.271 4.271 4.335 4.239 4.368 2,687,481 4.3291 0.76%
2006-03-14 0 6.600 6.550 6.600 6.600 6.900 576,000 3,833,270 6.6550 4.239 4.207 4.239 4.239 4.432 896,787 4.2744 -3.65%
2006-03-13 0 6.850 6.850 6.900 6.800 6.900 200,000 1,371,700 6.8585 4.400 4.400 4.432 4.368 4.432 311,384 4.4052 0.74%
2006-03-10 0 6.800 6.800 6.850 6.750 7.000 1,370,000 9,367,300 6.8374 4.368 4.368 4.400 4.335 4.496 2,132,983 4.3916 -0.73%
2006-03-09 0 6.850 6.850 6.900 6.750 7.100 2,382,000 16,507,446 6.9301 4.400 4.400 4.432 4.335 4.560 3,708,588 4.4511 3.79%
2006-03-08 0 6.600 6.550 6.650 6.200 7.100 5,892,000 38,697,444 6.5678 4.239 4.207 4.271 3.982 4.560 9,173,385 4.2184 -8.33%
2006-03-07 0 7.200 7.200 7.250 7.100 7.250 1,076,000 7,726,000 7.1803 4.625 4.625 4.657 4.560 4.657 1,675,248 4.6119 0.00%
2006-03-06 0 7.200 7.150 7.200 7.050 7.200 668,000 4,770,500 7.1415 4.625 4.592 4.625 4.528 4.625 1,040,024 4.5869 0.00%
2006-03-03 0 7.200 7.150 7.200 7.150 7.350 1,216,000 8,827,300 7.2593 4.625 4.592 4.625 4.592 4.721 1,893,217 4.6626 0.00%
2006-03-02 0 7.200 7.150 7.250 6.950 7.250 1,654,000 11,723,000 7.0877 4.625 4.592 4.657 4.464 4.657 2,575,149 4.5524 5.11%
2006-03-01 0 6.850 6.850 6.900 6.650 6.900 1,950,400 13,252,060 6.7945 4.400 4.400 4.432 4.271 4.432 3,036,621 4.3641 3.01%
2006-02-28 0 6.650 6.600 6.650 6.600 7.050 2,946,000 20,063,628 6.8105 4.271 4.239 4.271 4.239 4.528 4,586,693 4.3743 -5.67%
2006-02-27 0 7.050 7.000 7.050 7.000 7.350 1,414,951 10,082,800 7.1259 4.528 4.496 4.528 4.496 4.721 2,202,968 4.5769 -3.42%
2006-02-24 0 7.300 7.300 7.350 7.200 7.400 1,891,000 13,803,500 7.2996 4.689 4.689 4.721 4.625 4.753 2,944,140 4.6885 -0.68%
2006-02-23 0 7.350 7.300 7.350 7.150 7.600 3,777,000 27,773,868 7.3534 4.721 4.689 4.721 4.592 4.881 5,880,495 4.7230 -3.29%
2006-02-22 0 7.600 7.550 7.650 7.550 7.700 2,617,667 19,958,236 7.6244 4.881 4.849 4.914 4.849 4.946 4,075,504 4.8971 2.01%
2006-02-21 0 7.450 7.400 7.600 7.350 7.550 6,281,000 46,795,000 7.4502 4.785 4.753 4.881 4.721 4.849 9,779,028 4.7852 1.36%
2006-02-20 0 7.350 7.300 7.350 7.300 7.450 2,071,015 15,190,537 7.3348 4.721 4.689 4.721 4.689 4.785 3,224,409 4.7111 0.68%
2006-02-17 0 7.300 7.250 7.300 7.250 7.500 6,088,000 44,562,120 7.3197 4.689 4.657 4.689 4.657 4.817 9,478,542 4.7014 0.00%
2006-02-16 0 7.300 7.250 7.400 7.250 7.700 6,127,545 45,088,279 7.3583 4.689 4.657 4.753 4.657 4.946 9,540,110 4.7262 -3.31%
2006-02-15 0 7.550 7.450 7.550 7.400 7.800 8,432,000 63,443,600 7.5241 4.849 4.785 4.849 4.753 5.010 13,127,967 4.8327 -2.58%
2006-02-14 0 7.750 7.700 7.750 7.650 7.750 2,248,000 17,314,048 7.7020 4.978 4.946 4.978 4.914 4.978 3,499,961 4.9469 1.31%
2006-02-13 0 7.650 7.650 7.700 7.400 7.950 13,074,000 98,191,512 7.5104 4.914 4.914 4.946 4.753 5.106 20,355,200 4.8239 3.38%
2006-02-10 0 7.400 7.350 7.400 7.250 7.500 1,244,000 9,164,800 7.3672 4.753 4.721 4.753 4.657 4.817 1,936,811 4.7319 0.68%
2006-02-09 0 7.350 7.350 7.400 7.350 7.600 1,116,000 8,362,100 7.4929 4.721 4.721 4.753 4.721 4.881 1,737,525 4.8126 0.00%
2006-02-08 0 7.350 7.400 7.450 7.150 7.550 3,880,000 28,648,240 7.3836 4.721 4.753 4.785 4.592 4.849 6,040,858 4.7424 -0.68%
2006-02-07 0 7.400 7.350 7.450 7.200 7.800 5,838,000 43,466,904 7.4455 4.753 4.721 4.785 4.625 5.010 9,089,311 4.7822 3.50%
2006-02-06 0 7.150 7.100 7.150 6.950 7.350 2,590,608 18,572,371 7.1691 4.592 4.560 4.592 4.464 4.721 4,033,375 4.6047 -3.38%
2006-02-03 0 7.400 7.350 7.400 6.850 7.550 3,142,334 22,932,305 7.2979 4.753 4.721 4.753 4.400 4.849 4,892,369 4.6874 3.50%
2006-02-02 0 7.150 7.050 7.100 6.700 7.150 3,680,000 25,762,100 7.0006 4.592 4.528 4.560 4.303 4.592 5,729,473 4.4964 9.16%
2006-02-01 0 6.550 6.500 6.550 6.300 6.600 3,302,000 21,287,850 6.4470 4.207 4.175 4.207 4.046 4.239 5,140,957 4.1408 0.77%
2006-01-27 0 6.500 6.450 6.500 6.400 6.500 1,082,000 7,009,000 6.4778 4.175 4.143 4.175 4.111 4.175 1,684,590 4.1607 0.00%
2006-01-26 0 6.500 6.450 6.500 6.350 6.500 2,437,000 15,592,396 6.3982 4.175 4.143 4.175 4.079 4.175 3,794,219 4.1095 1.56%
2006-01-25 0 6.400 6.350 6.400 6.300 6.400 1,340,333 8,507,748 6.3475 4.111 4.079 4.111 4.046 4.111 2,086,794 4.0769 0.79%
2006-01-24 0 6.350 6.300 6.350 6.100 6.500 2,726,667 17,285,983 6.3396 4.079 4.046 4.079 3.918 4.175 4,245,208 4.0719 4.10%
2006-01-23 0 6.100 6.100 6.150 5.650 6.150 4,382,000 26,368,100 6.0174 3.918 3.918 3.950 3.629 3.950 6,822,433 3.8649 5.17%
2006-01-20 0 5.800 5.800 5.850 5.800 6.000 3,402,000 19,976,688 5.8720 3.725 3.725 3.757 3.725 3.854 5,296,649 3.7716 -1.69%
2006-01-19 0 5.900 5.900 5.950 5.900 6.050 2,390,000 14,251,100 5.9628 3.790 3.790 3.822 3.790 3.886 3,721,044 3.8299 0.00%
2006-01-18 0 5.900 5.850 5.900 5.800 5.900 2,330,000 13,671,700 5.8677 3.790 3.757 3.790 3.725 3.790 3,627,629 3.7688 0.85%
2006-01-17 0 5.850 5.850 5.900 5.750 6.050 4,475,000 26,271,350 5.8707 3.757 3.757 3.790 3.693 3.886 6,967,226 3.7707 0.00%
2006-01-16 0 5.850 5.800 5.850 5.800 5.950 3,380,000 19,683,300 5.8235 3.757 3.725 3.757 3.725 3.822 5,262,397 3.7404 0.00%
2006-01-13 0 5.850 5.800 5.850 5.650 5.900 2,306,000 13,324,100 5.7780 3.757 3.725 3.757 3.629 3.790 3,590,262 3.7112 0.86%
2006-01-12 0 5.800 5.800 5.850 5.550 5.950 5,617,000 32,669,800 5.8162 3.725 3.725 3.757 3.565 3.822 8,745,231 3.7357 4.50%
2006-01-11 0 5.550 5.500 5.550 5.300 5.600 2,204,000 12,056,800 5.4704 3.565 3.533 3.565 3.404 3.597 3,431,456 3.5136 3.74%
2006-01-10 0 5.350 5.350 5.400 5.200 5.500 3,144,000 16,801,386 5.3440 3.436 3.436 3.468 3.340 3.533 4,894,963 3.4324 -0.93%
2006-01-09 0 5.400 5.300 5.450 5.300 5.700 2,218,000 12,080,600 5.4466 3.468 3.404 3.500 3.404 3.661 3,453,253 3.4983 -3.57%
2006-01-06 0 5.600 5.550 5.650 5.550 5.750 2,284,000 12,929,700 5.6610 3.597 3.565 3.629 3.565 3.693 3,556,010 3.6360 -0.88%
2006-01-05 0 5.650 5.600 5.650 5.600 5.750 1,686,333 9,625,832 5.7081 3.629 3.597 3.629 3.597 3.693 2,625,489 3.6663 -1.74%
2006-01-04 0 5.750 5.650 5.750 5.500 5.800 3,715,000 21,140,700 5.6906 3.693 3.629 3.693 3.533 3.725 5,783,966 3.6551 6.48%
2006-01-03 0 5.400 5.350 5.400 5.350 5.550 200,000 1,079,400 5.3970 3.468 3.436 3.468 3.436 3.565 311,384 3.4665 -1.82%
2005-12-30 0 5.500 5.400 5.500 5.350 5.500 182,000 983,900 5.4060 3.533 3.468 3.533 3.436 3.533 283,360 3.4723 1.85%
2005-12-29 0 5.400 5.300 5.450 5.350 5.450 2,314,000 12,518,102 5.4097 3.468 3.404 3.500 3.436 3.500 3,602,718 3.4746 -0.92%
2005-12-28 0 5.450 5.350 5.450 5.350 5.550 702,000 3,808,200 5.4248 3.500 3.436 3.500 3.436 3.565 1,092,959 3.4843 -1.80%
2005-12-23 0 5.550 5.500 5.550 5.550 5.600 748,000 4,189,100 5.6004 3.565 3.533 3.565 3.565 3.597 1,164,578 3.5971 -0.89%
2005-12-22 0 5.600 5.600 5.650 5.600 5.700 1,046,000 5,904,300 5.6446 3.597 3.597 3.629 3.597 3.661 1,628,541 3.6255 -0.88%
2005-12-21 0 5.650 5.650 5.700 5.600 5.750 416,400 2,346,080 5.6342 3.629 3.629 3.661 3.597 3.693 648,302 3.6188 -0.88%
2005-12-20 0 5.700 5.650 5.750 5.600 5.700 2,327,600 13,173,130 5.6595 3.661 3.629 3.693 3.597 3.661 3,623,892 3.6351 -0.87%
2005-12-19 0 5.750 5.650 5.750 5.600 5.750 1,208,667 6,838,935 5.6582 3.693 3.629 3.693 3.597 3.693 1,881,800 3.6343 -0.86%
2005-12-16 0 5.800 5.750 5.850 5.200 5.850 3,300,000 18,327,700 5.5538 3.725 3.693 3.757 3.340 3.757 5,137,843 3.5672 12.62%
2005-12-15 0 5.150 5.100 5.150 5.050 5.200 1,074,000 5,545,984 5.1639 3.308 3.276 3.308 3.244 3.340 1,672,134 3.3167 1.98%
2005-12-14 0 5.050 5.050 5.100 4.700 5.500 3,792,000 19,816,100 5.2258 3.244 3.244 3.276 3.019 3.533 5,903,849 3.3565 -8.18%
2005-12-13 0 5.500 5.400 5.500 5.300 5.500 906,000 4,880,900 5.3873 3.533 3.468 3.533 3.404 3.533 1,410,571 3.4602 0.00%
2005-12-12 0 5.500 5.400 5.450 5.250 5.500 678,000 3,702,300 5.4606 3.533 3.468 3.500 3.372 3.533 1,055,593 3.5073 4.76%
2005-12-09 0 5.250 5.250 5.300 5.250 5.600 18,697,300 104,044,930 5.5647 3.372 3.372 3.404 3.372 3.597 29,110,240 3.5742 -7.89%
2005-12-08 0 5.700 5.550 5.700 5.450 5.700 978,000 5,432,300 5.5545 3.661 3.565 3.661 3.500 3.661 1,522,670 3.5676 0.00%
2005-12-07 0 5.700 5.550 5.700 5.500 5.800 5,261,300 29,589,605 5.6240 3.661 3.565 3.661 3.533 3.725 8,191,434 3.6123 0.88%
2005-12-06 0 5.650 5.650 5.700 5.450 5.700 3,539,000 19,755,110 5.5821 3.629 3.629 3.661 3.500 3.661 5,509,947 3.5854 5.61%
2005-12-05 0 5.350 5.350 5.400 5.300 5.400 1,280,000 6,835,500 5.3402 3.436 3.436 3.468 3.404 3.468 1,992,860 3.4300 -0.93%
2005-12-02 0 5.400 5.400 5.450 5.100 5.500 12,879,300 68,414,121 5.3119 3.468 3.468 3.500 3.276 3.533 20,052,067 3.4118 6.93%
2005-12-01 0 5.050 5.050 5.100 5.000 5.150 1,236,000 6,270,400 5.0731 3.244 3.244 3.276 3.211 3.308 1,924,356 3.2584 -0.98%
2005-11-30 0 5.100 5.100 5.150 5.050 5.250 1,694,000 8,758,700 5.1704 3.276 3.276 3.308 3.244 3.372 2,637,426 3.3209 -0.97%
2005-11-29 0 5.150 5.150 5.200 4.925 5.250 10,362,500 50,921,750 4.9140 3.308 3.308 3.340 3.163 3.372 16,133,605 3.1563 3.52%
2005-11-28 0 4.975 4.975 5.000 4.800 5.050 1,146,000 5,655,600 4.9351 3.195 3.195 3.211 3.083 3.244 1,784,233 3.1698 3.11%
2005-11-25 0 4.825 4.825 4.850 4.800 4.825 234,000 1,126,350 4.8135 3.099 3.099 3.115 3.083 3.099 364,320 3.0917 0.52%
2005-11-24 0 4.800 4.800 4.850 4.775 4.900 486,000 2,361,600 4.8593 3.083 3.083 3.115 3.067 3.147 756,664 3.1211 -1.54%
2005-11-23 0 4.875 4.850 4.900 4.700 4.900 4,944,700 23,817,025 4.8167 3.131 3.115 3.147 3.019 3.147 7,698,513 3.0937 3.72%
2005-11-22 0 4.700 4.650 4.700 4.600 4.700 1,000,000 4,636,250 4.6363 3.019 2.987 3.019 2.955 3.019 1,556,922 2.9778 2.17%
2005-11-21 0 4.600 4.575 4.600 4.575 4.750 668,000 3,078,000 4.6078 2.955 2.938 2.955 2.938 3.051 1,040,024 2.9595 -3.16%
2005-11-18 0 4.750 4.725 4.750 4.725 4.800 1,334,000 6,372,650 4.7771 3.051 3.035 3.051 3.035 3.083 2,076,934 3.0683 -1.04%
2005-11-17 0 4.800 4.775 4.800 4.775 4.825 3,698,000 17,549,400 4.7456 3.083 3.067 3.083 3.067 3.099 5,757,498 3.0481 0.00%
2005-11-16 0 4.800 4.725 4.800 4.775 4.800 2,592,000 12,422,750 4.7927 3.083 3.035 3.083 3.067 3.083 4,035,542 3.0783 0.52%
2005-11-15 0 4.775 4.750 4.775 4.600 4.775 1,160,000 5,499,450 4.7409 3.067 3.051 3.067 2.955 3.067 1,806,030 3.0450 3.80%
2005-11-14 0 4.600 4.600 4.625 4.600 4.650 186,000 862,450 4.6368 2.955 2.955 2.971 2.955 2.987 289,588 2.9782 -1.60%
2005-11-11 0 4.675 4.600 4.675 4.600 4.700 304,000 1,410,200 4.6388 3.003 2.955 3.003 2.955 3.019 473,304 2.9795 -0.53%
2005-11-10 0 4.700 4.675 4.700 4.675 4.700 411,788 1,933,593 4.6956 3.019 3.003 3.019 3.003 3.019 641,122 3.0160 0.00%
2005-11-09 0 4.700 4.575 4.600 4.600 4.750 2,468,333 11,708,685 4.7436 3.019 2.938 2.955 2.955 3.051 3,843,002 3.0468 -1.05%
2005-11-08 0 4.750 4.725 4.750 4.725 4.775 1,992,000 9,461,050 4.7495 3.051 3.035 3.051 3.035 3.067 3,101,389 3.0506 0.00%
2005-11-07 0 4.750 4.725 4.750 4.725 4.800 1,154,000 5,471,900 4.7417 3.051 3.035 3.051 3.035 3.083 1,796,688 3.0455 0.00%
2005-11-04 0 4.750 4.725 4.750 4.675 4.775 320,667 1,515,418 4.7258 3.051 3.035 3.051 3.003 3.067 499,254 3.0354 0.00%
2005-11-03 0 4.750 4.750 4.775 4.700 4.800 1,412,000 6,733,900 4.7691 3.051 3.051 3.067 3.019 3.083 2,198,374 3.0631 -0.52%
2005-11-02 0 4.775 4.725 4.775 4.725 4.775 470,667 2,242,152 4.7638 3.067 3.035 3.067 3.035 3.067 732,792 3.0597 0.53%
2005-11-01 0 4.750 4.750 4.775 4.725 4.775 1,504,000 7,138,300 4.7462 3.051 3.051 3.067 3.035 3.067 2,341,611 3.0485 1.06%
2005-10-31 0 4.700 4.600 4.725 4.650 4.750 590,000 2,773,600 4.7010 3.019 2.955 3.035 2.987 3.051 918,584 3.0194 2.17%
2005-10-28 0 4.600 4.550 4.600 4.550 4.600 228,000 1,041,750 4.5691 2.955 2.922 2.955 2.922 2.955 354,978 2.9347 0.00%
2005-10-27 0 4.600 4.575 4.600 4.550 4.600 696,000 3,190,990 4.5848 2.955 2.938 2.955 2.922 2.955 1,083,618 2.9448 0.00%
2005-10-26 0 4.600 4.600 4.625 4.550 4.675 1,766,000 8,141,750 4.6103 2.955 2.955 2.971 2.922 3.003 2,749,524 2.9611 -1.60%
2005-10-25 0 4.675 4.650 4.675 4.600 4.725 1,226,000 5,687,400 4.6390 3.003 2.987 3.003 2.955 3.035 1,908,787 2.9796 2.19%
2005-10-24 0 4.575 4.500 4.600 4.400 4.700 850,000 3,853,400 4.5334 2.938 2.890 2.955 2.826 3.019 1,323,384 2.9118 -3.68%
2005-10-21 0 4.750 4.725 4.750 4.700 4.800 966,000 4,590,000 4.7516 3.051 3.035 3.051 3.019 3.083 1,503,987 3.0519 -1.55%
2005-10-20 0 4.825 4.800 4.825 4.800 4.975 2,120,000 10,356,650 4.8852 3.099 3.083 3.099 3.083 3.195 3,300,675 3.1377 -1.53%
2005-10-19 0 4.900 4.875 4.900 4.850 4.975 1,454,800 7,147,785 4.9132 3.147 3.131 3.147 3.115 3.195 2,265,010 3.1557 -1.51%
2005-10-18 0 4.975 4.950 5.000 4.700 5.050 5,611,000 27,721,525 4.9406 3.195 3.179 3.211 3.019 3.244 8,735,890 3.1733 5.85%
2005-10-17 0 4.700 4.675 4.700 4.575 4.725 1,106,000 5,160,100 4.6656 3.019 3.003 3.019 2.938 3.035 1,721,956 2.9967 1.62%
2005-10-14 0 4.625 4.625 4.650 4.550 4.675 386,000 1,783,200 4.6197 2.971 2.971 2.987 2.922 3.003 600,972 2.9672 0.54%
2005-10-13 0 4.600 4.550 4.600 4.525 4.625 796,000 3,650,050 4.5855 2.955 2.922 2.955 2.906 2.971 1,239,310 2.9452 1.66%
2005-10-12 0 4.525 4.500 4.550 4.500 4.725 996,000 4,551,900 4.5702 2.906 2.890 2.922 2.890 3.035 1,550,694 2.9354 -4.23%
2005-10-10 0 4.725 4.725 4.750 4.600 4.750 1,536,000 7,202,200 4.6889 3.035 3.035 3.051 2.955 3.051 2,391,432 3.0117 2.72%
2005-10-07 0 4.600 4.525 4.600 4.525 4.700 2,380,000 10,997,150 4.6207 2.955 2.906 2.955 2.906 3.019 3,705,475 2.9678 -2.65%
2005-10-06 0 4.725 4.675 4.750 4.675 4.900 1,050,000 5,026,150 4.7868 3.035 3.003 3.051 3.003 3.147 1,634,768 3.0745 -3.57%
2005-10-05 0 4.900 4.900 4.950 4.800 4.975 1,842,000 9,030,550 4.9026 3.147 3.147 3.179 3.083 3.195 2,867,851 3.1489 1.55%
2005-10-04 0 4.825 4.825 4.850 4.725 4.950 2,264,000 10,980,462 4.8500 3.099 3.099 3.115 3.035 3.179 3,524,872 3.1151 -1.03%
2005-10-03 0 4.875 4.850 4.875 4.600 5.100 11,536,000 56,742,750 4.9188 3.131 3.115 3.131 2.955 3.276 17,960,653 3.1593 5.41%
2005-09-30 0 4.625 4.600 4.675 4.300 4.750 10,814,000 49,529,362 4.5801 2.971 2.955 3.003 2.762 3.051 16,836,556 2.9418 7.56%
2005-09-29 0 4.300 4.275 4.300 4.125 4.300 5,902,000 24,974,000 4.2314 2.762 2.746 2.762 2.649 2.762 9,188,954 2.7178 2.38%
2005-09-28 0 4.200 4.175 4.200 4.100 4.200 730,000 3,038,300 4.1621 2.698 2.682 2.698 2.633 2.698 1,136,553 2.6733 1.82%
2005-09-27 0 4.125 4.125 4.150 4.100 4.200 2,040,000 8,453,450 4.1438 2.649 2.649 2.666 2.633 2.698 3,176,121 2.6616 1.23%
2005-09-26 0 4.075 4.000 4.075 4.000 4.075 245,333 993,115 4.0480 2.617 2.569 2.617 2.569 2.617 381,964 2.6000 0.00%
2005-09-23 0 4.075 4.000 4.075 3.975 4.100 122,000 488,950 4.0078 2.617 2.569 2.617 2.553 2.633 189,944 2.5742 -0.61%
2005-09-22 0 4.100 4.075 4.150 4.000 4.125 1,298,000 5,294,500 4.0790 2.633 2.617 2.666 2.569 2.649 2,020,885 2.6199 0.00%
2005-09-21 0 4.100 3.975 4.100 3.950 4.150 650,000 2,645,900 4.0706 2.633 2.553 2.633 2.537 2.666 1,011,999 2.6145 0.61%
2005-09-20 0 4.075 4.050 4.075 4.050 4.100 334,000 1,364,650 4.0858 2.617 2.601 2.617 2.601 2.633 520,012 2.6243 0.00%
2005-09-16 0 4.075 4.000 4.075 4.000 4.100 446,000 1,815,400 4.0704 2.617 2.569 2.617 2.569 2.633 694,387 2.6144 -0.61%
2005-09-15 0 4.100 4.050 4.100 4.050 4.150 50,200 205,720 4.0980 2.633 2.601 2.633 2.601 2.666 78,157 2.6321 0.54%
2005-09-14 0 4.100 4.050 4.125 4.000 4.150 2,277,667 9,332,460 4.0974 2.619 2.587 2.635 2.555 2.651 3,565,368 2.6175 3.14%
2005-09-13 0 3.975 3.950 3.975 3.975 4.025 10,464,000 41,602,500 3.9758 2.539 2.523 2.539 2.539 2.571 16,379,925 2.5398 -1.24%
2005-09-12 0 4.025 4.000 4.075 3.975 4.025 115,000 458,850 3.9900 2.571 2.555 2.603 2.539 2.571 180,016 2.5489 0.00%
2005-09-09 0 4.025 4.000 4.025 4.000 4.025 20,000 80,150 4.0075 2.571 2.555 2.571 2.555 2.571 31,307 2.5601 0.00%
2005-09-08 0 4.025 4.000 4.025 4.000 4.050 814,000 3,277,750 4.0267 2.571 2.555 2.571 2.555 2.587 1,274,203 2.5724 -0.62%
2005-09-07 0 4.050 4.050 4.075 4.000 4.075 1,960,000 7,878,750 4.0198 2.587 2.587 2.603 2.555 2.603 3,068,105 2.5680 0.00%
2005-09-06 0 4.050 4.025 4.050 4.025 4.150 368,000 1,488,550 4.0450 2.587 2.571 2.587 2.571 2.651 576,052 2.5841 -2.41%
2005-09-05 0 4.150 4.125 4.150 4.125 4.175 2,408,000 9,990,050 4.1487 2.651 2.635 2.651 2.635 2.667 3,769,386 2.6503 0.61%
2005-09-02 0 4.125 4.100 4.125 4.000 4.150 4,396,000 17,983,400 4.0909 2.635 2.619 2.635 2.555 2.651 6,881,322 2.6134 2.48%
2005-09-01 0 4.025 4.000 4.025 3.975 4.025 938,000 3,776,350 4.0260 2.571 2.555 2.571 2.539 2.571 1,468,307 2.5719 0.00%
2005-08-31 0 4.025 3.950 3.975 4.000 4.075 17,906,000 72,517,550 4.0499 2.571 2.523 2.539 2.555 2.603 28,029,332 2.5872 -1.23%
2005-08-30 0 4.075 4.050 4.075 4.000 4.075 3,186,000 12,916,250 4.0541 2.603 2.587 2.603 2.555 2.603 4,987,236 2.5899 1.24%
2005-08-29 0 4.025 4.000 4.025 4.000 4.025 720,000 2,880,400 4.0006 2.571 2.555 2.571 2.555 2.571 1,127,059 2.5557 0.00%
2005-08-26 0 4.025 4.000 4.050 4.000 4.100 5,374,000 21,804,300 4.0574 2.571 2.555 2.587 2.555 2.619 8,412,243 2.5920 0.63%
2005-08-25 0 4.000 3.950 4.000 3.950 4.075 730,000 2,912,350 3.9895 2.555 2.523 2.555 2.523 2.603 1,142,713 2.5486 -1.84%
2005-08-24 0 4.075 4.050 4.075 3.950 4.125 5,576,000 22,580,000 4.0495 2.603 2.587 2.603 2.523 2.635 8,728,446 2.5869 1.87%
2005-08-23 0 4.000 3.975 4.000 3.900 4.025 2,060,000 8,226,480 3.9934 2.555 2.539 2.555 2.491 2.571 3,224,641 2.5511 2.56%
2005-08-22 0 3.900 3.900 3.950 3.900 4.050 2,396,000 9,565,350 3.9922 2.491 2.491 2.523 2.491 2.587 3,750,602 2.5504 -2.50%
2005-08-19 0 4.000 3.975 4.025 3.950 4.050 1,582,000 6,326,350 3.9990 2.555 2.539 2.571 2.523 2.587 2,476,399 2.5547 -0.62%
2005-08-18 0 4.025 3.975 4.000 3.950 4.075 14,056,000 56,622,924 4.0284 2.571 2.539 2.555 2.523 2.603 22,002,697 2.5735 0.00%
2005-08-17 0 4.025 3.975 4.025 3.750 4.025 9,018,000 35,078,850 3.8899 2.571 2.539 2.571 2.396 2.571 14,116,415 2.4850 7.33%
2005-08-16 0 3.750 3.725 3.750 3.625 3.775 3,294,000 12,181,150 3.6980 2.396 2.380 2.396 2.316 2.412 5,156,295 2.3624 3.45%
2005-08-15 0 3.625 3.625 3.650 3.625 3.650 2,326,000 8,539,100 3.6712 2.316 2.316 2.332 2.316 2.332 3,641,027 2.3452 -1.36%
2005-08-12 0 3.675 3.675 3.700 3.675 3.725 1,874,000 6,926,250 3.6960 2.348 2.348 2.364 2.348 2.380 2,933,484 2.3611 0.00%
2005-08-11 0 3.675 3.675 3.700 3.600 3.675 2,572,000 9,359,250 3.6389 2.348 2.348 2.364 2.300 2.348 4,026,105 2.3246 0.68%
2005-08-10 0 3.650 3.625 3.650 3.650 3.675 2,548,000 9,319,650 3.6576 2.332 2.316 2.332 2.332 2.348 3,988,537 2.3366 -0.68%
2005-08-09 0 3.675 3.650 3.700 3.625 3.725 3,054,000 11,273,900 3.6915 2.348 2.332 2.364 2.316 2.380 4,780,609 2.3583 -2.00%
2005-08-08 0 3.750 3.700 3.725 3.600 3.750 3,000,000 11,079,620 3.6932 2.396 2.364 2.380 2.300 2.396 4,696,079 2.3593 2.74%
2005-08-05 0 3.650 3.650 3.675 3.600 3.725 2,390,000 8,759,850 3.6652 2.332 2.332 2.348 2.300 2.380 3,741,210 2.3414 2.10%
2005-08-04 0 3.575 3.575 3.600 3.500 3.625 4,672,000 16,512,439 3.5343 2.284 2.284 2.300 2.236 2.316 7,313,361 2.2578 2.14%
2005-08-03 0 3.500 3.475 3.500 3.350 3.525 5,561,000 18,595,701 3.3439 2.236 2.220 2.236 2.140 2.252 8,704,966 2.1362 6.06%
2005-08-02 0 3.300 3.300 3.325 3.275 3.325 5,876,000 19,347,464 3.2926 2.108 2.108 2.124 2.092 2.124 9,198,054 2.1034 1.54%
2005-08-01 0 3.250 3.225 3.250 3.250 3.350 5,254,000 17,372,577 3.3065 2.076 2.060 2.076 2.076 2.140 8,224,400 2.1123 -1.52%
2005-07-29 0 3.300 3.275 3.300 3.300 3.350 1,180,000 3,907,500 3.3114 2.108 2.092 2.108 2.108 2.140 1,847,125 2.1155 -0.75%
2005-07-28 0 3.325 3.300 3.325 3.300 3.350 722,000 2,400,700 3.3251 2.124 2.108 2.124 2.108 2.140 1,130,190 2.1242 -0.75%
2005-07-27 0 3.350 3.325 3.350 3.300 3.350 719,000 2,408,150 3.3493 2.140 2.124 2.140 2.108 2.140 1,125,494 2.1396 -1.47%
2005-07-26 0 3.400 3.350 3.400 3.350 3.425 785,000 2,652,825 3.3794 2.172 2.140 2.172 2.140 2.188 1,228,807 2.1589 -0.73%
2005-07-25 0 3.425 3.400 3.425 3.400 3.500 4,384,000 15,197,250 3.4665 2.188 2.172 2.188 2.172 2.236 6,862,537 2.2145 -1.44%
2005-07-22 0 3.475 3.450 3.475 3.450 3.500 558,000 1,940,000 3.4767 2.220 2.204 2.220 2.204 2.236 873,471 2.2210 0.00%
2005-07-21 0 3.475 3.450 3.475 3.450 3.550 770,000 2,690,500 3.4942 2.220 2.204 2.220 2.204 2.268 1,205,327 2.2322 0.00%
2005-07-20 0 3.475 3.450 3.475 3.400 3.500 747,350 2,587,039 3.4616 2.220 2.204 2.220 2.172 2.236 1,169,872 2.2114 4.51%
2005-07-19 0 3.325 3.325 3.400 3.325 3.450 10,236,000 34,321,950 3.3531 2.124 2.124 2.172 2.124 2.204 16,023,023 2.1420 -3.62%
2005-07-18 0 3.450 3.450 3.475 3.450 3.500 580,000 2,016,400 3.4766 2.204 2.204 2.220 2.204 2.236 907,909 2.2209 -2.13%
2005-07-15 0 3.525 3.475 3.550 3.500 3.575 3,544,000 12,499,250 3.5269 2.252 2.220 2.268 2.236 2.284 5,547,635 2.2531 -1.40%
2005-07-14 0 3.575 3.550 3.600 3.550 3.600 3,278,000 11,704,700 3.5707 2.284 2.268 2.300 2.268 2.300 5,131,249 2.2811 0.00%
2005-07-13 0 3.575 3.575 3.600 3.550 3.575 846,000 3,018,650 3.5681 2.284 2.284 2.300 2.268 2.284 1,324,294 2.2794 0.70%
2005-07-12 0 3.550 3.550 3.575 3.525 3.575 494,000 1,753,800 3.5502 2.268 2.268 2.284 2.252 2.284 773,288 2.2680 0.71%
2005-07-11 0 3.525 3.525 3.550 3.475 3.575 1,950,000 6,878,900 3.5276 2.252 2.252 2.268 2.220 2.284 3,052,452 2.2536 -1.40%
2005-07-08 0 3.575 3.550 3.600 3.450 3.600 1,458,000 5,216,900 3.5781 2.284 2.268 2.300 2.204 2.300 2,282,295 2.2858 0.70%
2005-07-07 0 3.550 3.600 3.675 3.450 3.700 640,000 2,320,050 3.6251 2.268 2.300 2.348 2.204 2.364 1,001,830 2.3158 -3.40%
2005-07-06 0 3.675 3.625 3.675 3.650 3.700 428,000 1,577,803 3.6865 2.348 2.316 2.348 2.332 2.364 669,974 2.3550 -0.68%
2005-07-05 0 3.700 3.650 3.700 3.600 3.700 512,000 1,885,100 3.6818 2.364 2.332 2.364 2.300 2.364 801,464 2.3521 1.37%
2005-07-04 0 3.650 3.600 3.650 3.625 3.700 960,000 3,532,050 3.6792 2.332 2.300 2.332 2.316 2.364 1,502,745 2.3504 -1.35%
2005-06-30 0 3.700 3.675 3.700 3.675 3.700 400,000 1,474,250 3.6856 2.364 2.348 2.364 2.348 2.364 626,144 2.3545 0.68%
2005-06-29 0 3.675 3.650 3.700 3.650 3.700 254,000 933,100 3.6736 2.348 2.332 2.364 2.332 2.364 397,601 2.3468 0.68%
2005-06-28 0 3.650 3.625 3.650 3.650 3.725 594,000 2,187,250 3.6822 2.332 2.316 2.332 2.332 2.380 929,824 2.3523 -1.35%
2005-06-27 0 3.700 3.700 3.725 3.650 3.700 382,000 1,408,000 3.6859 2.364 2.364 2.380 2.332 2.364 597,967 2.3546 0.00%
2005-06-24 0 3.700 3.700 3.725 3.700 3.750 610,000 2,274,800 3.7292 2.364 2.364 2.380 2.364 2.396 954,869 2.3823 -0.67%
2005-06-23 0 3.725 3.700 3.725 3.650 3.725 3,110,000 11,521,400 3.7046 2.380 2.364 2.380 2.332 2.380 4,868,269 2.3666 2.05%
2005-06-22 0 3.650 3.650 3.675 3.650 3.675 390,000 1,423,800 3.6508 2.332 2.332 2.348 2.332 2.348 610,490 2.3322 0.00%
2005-06-21 0 3.650 3.625 3.650 3.625 3.675 310,000 1,134,350 3.6592 2.332 2.316 2.332 2.316 2.348 485,262 2.3376 0.69%
2005-06-20 0 3.625 3.625 3.650 3.600 3.675 336,000 1,220,200 3.6315 2.316 2.316 2.332 2.300 2.348 525,961 2.3199 -0.68%
2005-06-17 0 3.650 3.625 3.650 3.600 3.700 1,298,000 4,739,750 3.6516 2.332 2.316 2.332 2.300 2.364 2,031,837 2.3327 2.82%
2005-06-16 0 3.550 3.550 3.575 3.550 3.600 88,000 314,350 3.5722 2.268 2.268 2.284 2.268 2.300 137,752 2.2820 -1.39%
2005-06-15 0 3.600 3.575 3.600 3.550 3.600 994,000 3,553,850 3.5753 2.300 2.284 2.300 2.268 2.300 1,555,968 2.2840 0.70%
2005-06-14 0 3.575 3.550 3.575 3.550 3.600 6,480,000 23,174,500 3.5763 2.284 2.268 2.284 2.268 2.300 10,143,531 2.2847 0.00%
2005-06-13 0 3.575 3.575 3.600 3.525 3.600 572,000 2,050,250 3.5844 2.284 2.284 2.300 2.252 2.300 895,386 2.2898 0.00%
2005-06-10 0 3.575 3.550 3.575 3.500 3.650 1,884,000 6,739,150 3.5770 2.284 2.268 2.284 2.236 2.332 2,949,138 2.2851 0.70%
2005-06-09 0 3.550 3.500 3.550 3.500 3.600 1,232,000 4,398,050 3.5698 2.268 2.236 2.268 2.236 2.300 1,928,523 2.2805 -0.70%
2005-06-08 0 3.575 3.575 3.600 3.550 3.600 767,420 2,738,778 3.5688 2.284 2.284 2.300 2.268 2.300 1,201,288 2.2799 1.42%
2005-06-07 0 3.525 3.500 3.525 3.500 3.600 1,910,000 6,776,300 3.5478 2.252 2.236 2.252 2.236 2.300 2,989,837 2.2664 -2.76%
2005-06-06 0 3.625 3.625 3.650 3.625 3.650 858,000 3,118,250 3.6343 2.316 2.316 2.332 2.316 2.332 1,343,079 2.3217 -2.03%
2005-06-03 0 3.700 3.675 3.700 3.625 3.700 1,304,000 4,795,100 3.6772 2.364 2.348 2.364 2.316 2.364 2,041,229 2.3491 2.07%
2005-06-02 0 3.625 3.600 3.625 3.625 3.650 180,000 652,950 3.6275 2.316 2.300 2.316 2.316 2.332 281,765 2.3174 -1.36%
2005-06-01 0 3.675 3.650 3.675 3.600 3.675 2,968,000 10,822,200 3.6463 2.348 2.332 2.348 2.300 2.348 4,645,988 2.3294 1.38%
2005-05-31 0 3.625 3.625 3.650 3.525 3.650 6,346,000 23,071,450 3.6356 2.316 2.316 2.332 2.252 2.332 9,933,773 2.3225 0.69%
2005-05-30 0 3.600 3.575 3.600 3.450 3.700 5,548,000 20,000,650 3.6050 2.300 2.284 2.300 2.204 2.364 8,684,616 2.3030 3.60%
2005-05-27 0 3.475 3.450 3.475 3.450 3.475 248,000 860,100 3.4681 2.220 2.204 2.220 2.204 2.220 388,209 2.2156 0.72%
2005-05-26 0 3.450 3.425 3.450 3.425 3.475 5,485,000 19,096,236 3.4815 2.204 2.188 2.204 2.188 2.220 8,585,998 2.2241 -0.72%
2005-05-25 0 3.475 3.450 3.475 3.475 3.525 954,000 3,331,750 3.4924 2.220 2.204 2.220 2.220 2.252 1,493,353 2.2311 -1.42%
2005-05-24 0 3.525 3.475 3.525 3.375 3.550 6,046,000 21,127,350 3.4944 2.252 2.220 2.252 2.156 2.268 9,464,165 2.2324 5.22%
2005-05-23 0 3.350 3.325 3.350 3.275 3.350 2,238,000 7,435,100 3.3222 2.140 2.124 2.140 2.092 2.140 3,503,275 2.1223 2.29%
2005-05-20 0 3.275 3.250 3.300 3.250 3.300 1,574,000 5,145,550 3.2691 2.092 2.076 2.108 2.076 2.108 2,463,876 2.0884 0.00%
2005-05-19 0 3.275 3.250 3.275 3.250 3.350 168,000 549,750 3.2723 2.092 2.076 2.092 2.076 2.140 262,980 2.0905 0.77%
2005-05-18 0 3.250 3.250 3.275 3.250 3.375 954,000 3,155,050 3.3072 2.076 2.076 2.092 2.076 2.156 1,493,353 2.1127 -3.70%
2005-05-17 0 3.375 3.375 3.400 3.325 3.400 1,724,000 5,805,800 3.3676 2.156 2.156 2.172 2.124 2.172 2,698,680 2.1513 0.75%
2005-05-13 0 3.350 3.325 3.350 3.275 3.350 1,254,000 4,195,750 3.3459 2.140 2.124 2.140 2.092 2.140 1,962,961 2.1375 2.29%
2005-05-12 0 3.275 3.275 3.300 3.275 3.350 610,000 2,004,450 3.2860 2.092 2.092 2.108 2.092 2.140 954,869 2.0992 0.77%
2005-05-11 0 3.250 3.250 3.275 3.250 3.275 212,000 690,150 3.2554 2.076 2.076 2.092 2.076 2.092 331,856 2.0797 0.78%
2005-05-10 0 3.225 3.200 3.250 3.200 3.250 796,000 2,576,900 3.2373 2.060 2.044 2.076 2.044 2.076 1,246,026 2.0681 0.78%
2005-05-09 0 3.200 3.225 3.250 3.200 3.275 2,712,000 8,858,327 3.2663 2.044 2.060 2.076 2.044 2.092 4,245,256 2.0866 -2.29%
2005-05-06 0 3.275 3.250 3.275 3.275 3.325 608,000 1,999,400 3.2885 2.092 2.076 2.092 2.092 2.124 951,739 2.1008 0.77%
2005-05-05 0 3.250 3.250 3.275 3.250 3.300 3,664,000 12,072,700 3.2950 2.076 2.076 2.092 2.076 2.108 5,735,478 2.1049 0.56%
2005-05-04 0 3.275 3.200 3.300 3.200 3.350 1,142,000 3,778,750 3.3089 2.065 2.017 2.080 2.017 2.112 1,811,469 2.0860 -1.50%
2005-05-03 0 3.325 3.300 3.325 3.300 3.350 2,258,000 7,520,550 3.3306 2.096 2.080 2.096 2.080 2.112 3,581,697 2.0997 -0.75%
2005-04-29 0 3.350 3.325 3.350 3.300 3.425 1,072,000 3,562,900 3.3236 2.112 2.096 2.112 2.080 2.159 1,700,434 2.0953 -2.90%
2005-04-28 0 3.450 3.450 3.475 3.450 3.500 352,000 1,218,000 3.4602 2.175 2.175 2.191 2.175 2.206 558,351 2.1814 0.73%
2005-04-27 0 3.425 3.375 3.425 3.350 3.450 438,000 1,480,100 3.3792 2.159 2.128 2.159 2.112 2.175 694,767 2.1304 0.74%
2005-04-26 0 3.400 3.375 3.400 3.375 3.400 104,000 352,500 3.3894 2.143 2.128 2.143 2.128 2.143 164,967 2.1368 0.74%
2005-04-25 0 3.375 3.375 3.400 3.375 3.450 186,000 632,050 3.3981 2.128 2.128 2.143 2.128 2.175 295,038 2.1423 -0.74%
2005-04-22 0 3.400 3.375 3.400 3.175 3.400 1,210,000 4,013,300 3.3168 2.143 2.128 2.143 2.002 2.143 1,919,333 2.0910 7.09%
2005-04-21 0 3.175 3.150 3.175 3.100 3.300 2,658,000 8,406,700 3.1628 2.002 1.986 2.002 1.954 2.080 4,216,187 1.9939 -3.79%
2005-04-20 0 3.300 3.275 3.375 3.275 3.350 768,000 2,550,450 3.3209 2.080 2.065 2.128 2.065 2.112 1,218,221 2.0936 -2.22%
2005-04-19 0 3.375 3.375 3.425 3.300 3.450 1,932,000 6,562,150 3.3966 2.128 2.128 2.159 2.080 2.175 3,064,587 2.1413 0.75%
2005-04-18 0 3.350 3.325 3.350 3.200 3.500 3,460,000 11,656,150 3.3688 2.112 2.096 2.112 2.017 2.206 5,488,340 2.1238 -5.63%
2005-04-15 0 3.550 3.525 3.550 3.500 3.650 2,436,000 8,646,100 3.5493 2.238 2.222 2.238 2.206 2.301 3,864,045 2.2376 -3.40%
2005-04-14 0 3.675 3.650 3.675 3.675 3.675 376,000 1,381,800 3.6750 2.317 2.301 2.317 2.317 2.317 596,421 2.3168 -0.68%
2005-04-13 0 3.700 3.675 3.700 3.675 3.700 714,000 2,634,650 3.6900 2.333 2.317 2.333 2.317 2.333 1,132,565 2.3263 0.00%
2005-04-12 0 3.700 3.700 3.725 3.650 3.775 2,428,000 9,054,900 3.7294 2.333 2.333 2.348 2.301 2.380 3,851,355 2.3511 -1.33%
2005-04-11 0 3.750 3.750 3.775 3.725 3.775 1,508,000 5,653,150 3.7488 2.364 2.364 2.380 2.348 2.380 2,392,028 2.3633 0.00%
2005-04-08 0 3.750 3.725 3.750 3.725 3.775 1,344,000 5,042,650 3.7520 2.364 2.348 2.364 2.348 2.380 2,131,887 2.3653 0.00%
2005-04-07 0 3.750 3.725 3.775 3.650 3.775 2,080,580 7,747,567 3.7238 2.364 2.348 2.380 2.301 2.380 3,300,269 2.3476 2.04%
2005-04-06 0 3.675 3.675 3.700 3.650 3.700 282,000 1,038,850 3.6839 2.317 2.317 2.333 2.301 2.333 447,316 2.3224 -0.68%
2005-04-04 0 3.700 3.675 3.700 3.625 3.700 818,000 2,998,750 3.6660 2.333 2.317 2.333 2.285 2.333 1,297,532 2.3111 0.68%
2005-04-01 0 3.675 3.675 3.700 3.625 3.700 172,000 630,000 3.6628 2.317 2.317 2.333 2.285 2.333 272,831 2.3091 0.00%
2005-03-31 0 3.675 3.675 3.700 3.675 3.725 1,142,000 4,225,550 3.7001 2.317 2.317 2.333 2.317 2.348 1,811,469 2.3327 0.00%
2005-03-30 0 3.675 3.675 3.700 3.600 3.725 1,684,000 6,203,100 3.6836 2.317 2.317 2.333 2.270 2.348 2,671,203 2.3222 2.08%
2005-03-29 0 3.600 3.600 3.625 3.575 3.700 570,000 2,072,000 3.6351 2.270 2.270 2.285 2.254 2.333 904,148 2.2917 -1.37%
2005-03-24 0 3.650 3.650 3.675 3.525 3.650 578,000 2,057,900 3.5604 2.301 2.301 2.317 2.222 2.301 916,838 2.2446 1.39%
2005-03-23 0 3.600 3.575 3.600 3.550 3.700 1,328,000 4,777,300 3.5974 2.270 2.254 2.270 2.238 2.333 2,106,507 2.2679 -1.37%
2005-03-22 0 3.650 3.600 3.650 3.625 3.675 1,056,000 3,859,100 3.6545 2.301 2.270 2.301 2.285 2.317 1,675,054 2.3039 -0.68%
2005-03-21 0 3.675 3.675 3.700 3.675 3.700 1,246,000 4,597,800 3.6900 2.317 2.317 2.333 2.317 2.333 1,976,437 2.3263 0.00%
2005-03-18 0 3.675 3.675 3.700 3.675 3.725 490,000 1,806,950 3.6877 2.317 2.317 2.333 2.317 2.348 777,250 2.3248 -0.68%
2005-03-17 0 3.700 3.700 3.725 3.675 3.800 370,000 1,370,100 3.7030 2.333 2.333 2.348 2.317 2.396 586,903 2.3345 -0.67%
2005-03-16 0 3.725 3.725 3.750 3.700 3.750 182,000 676,950 3.7195 2.348 2.348 2.364 2.333 2.364 288,693 2.3449 0.00%
2005-03-15 0 3.725 3.725 3.750 3.725 3.750 102,000 380,200 3.7275 2.348 2.348 2.364 2.348 2.364 161,795 2.3499 -1.32%
2005-03-14 0 3.775 3.775 3.800 3.775 3.850 128,000 487,750 3.8105 2.380 2.380 2.396 2.380 2.427 203,037 2.4023 -1.95%
2005-03-11 0 3.850 3.825 3.850 3.775 3.875 819,000 3,145,075 3.8401 2.427 2.411 2.427 2.380 2.443 1,299,119 2.4209 2.67%
2005-03-10 0 3.750 3.725 3.750 3.725 3.750 592,000 2,216,100 3.7434 2.364 2.348 2.364 2.348 2.364 939,045 2.3599 -0.66%
2005-03-09 0 3.775 3.725 3.775 3.650 3.800 1,082,000 4,029,100 3.7238 2.380 2.348 2.380 2.301 2.396 1,716,296 2.3476 4.14%
2005-03-08 0 3.625 3.625 3.675 3.625 3.725 926,000 3,395,600 3.6670 2.285 2.285 2.317 2.285 2.348 1,468,845 2.3117 -3.33%
2005-03-07 0 3.750 3.725 3.800 3.725 3.800 322,000 1,210,150 3.7582 2.364 2.348 2.396 2.348 2.396 510,765 2.3693 0.00%
2005-03-04 0 3.750 3.725 3.750 3.725 3.850 413,000 1,553,950 3.7626 2.364 2.348 2.364 2.348 2.427 655,111 2.3720 -3.23%
2005-03-03 0 3.875 3.850 3.875 3.825 3.875 122,000 469,900 3.8516 2.443 2.427 2.443 2.411 2.443 193,519 2.4282 0.65%
2005-03-02 0 3.850 3.825 3.850 3.750 3.925 752,000 2,878,650 3.8280 2.427 2.411 2.427 2.364 2.474 1,192,841 2.4133 -1.91%
2005-03-01 0 3.925 3.925 3.950 3.900 4.000 522,000 2,061,600 3.9494 2.474 2.474 2.490 2.459 2.522 828,010 2.4898 -2.48%
2005-02-28 0 4.025 4.000 4.025 3.975 4.050 3,688,000 14,774,150 4.0060 2.537 2.522 2.537 2.506 2.553 5,849,999 2.5255 1.26%
2005-02-25 0 3.975 3.975 4.000 3.900 4.000 2,046,000 8,140,200 3.9786 2.506 2.506 2.522 2.459 2.522 3,245,417 2.5082 -0.63%
2005-02-24 0 4.000 3.975 4.000 3.825 4.050 5,216,000 20,650,700 3.9591 2.522 2.506 2.522 2.411 2.553 8,273,751 2.4959 3.90%
2005-02-23 0 3.850 3.825 3.850 3.825 3.875 1,258,000 4,843,050 3.8498 2.427 2.411 2.427 2.411 2.443 1,995,471 2.4270 -1.28%
2005-02-22 0 3.900 3.900 3.925 3.650 3.925 4,196,000 15,904,500 3.7904 2.459 2.459 2.474 2.301 2.474 6,655,801 2.3896 7.59%
2005-02-21 0 3.625 3.600 3.625 3.600 3.625 476,000 1,722,100 3.6179 2.285 2.270 2.285 2.270 2.285 755,043 2.2808 0.69%
2005-02-18 0 3.600 3.575 3.600 3.575 3.625 556,000 2,001,200 3.5993 2.270 2.254 2.270 2.254 2.285 881,941 2.2691 -0.69%
2005-02-17 0 3.625 3.625 3.650 3.625 3.700 1,210,000 4,425,300 3.6573 2.285 2.285 2.301 2.285 2.333 1,919,333 2.3056 -1.36%
2005-02-16 0 3.675 3.675 3.700 3.575 3.675 2,603,000 9,433,000 3.6239 2.317 2.317 2.333 2.254 2.317 4,128,944 2.2846 4.26%
2005-02-15 0 3.525 3.525 3.550 3.525 3.575 720,000 2,549,450 3.5409 2.222 2.222 2.238 2.222 2.254 1,142,082 2.2323 -0.70%
2005-02-14 0 3.550 3.525 3.550 3.500 3.575 1,508,000 5,333,550 3.5368 2.238 2.222 2.238 2.206 2.254 2,392,028 2.2297 1.43%
2005-02-08 0 3.500 3.475 3.500 3.475 3.550 1,670,000 5,839,300 3.4966 2.206 2.191 2.206 2.191 2.238 2,648,996 2.2043 -1.41%
2005-02-07 0 3.550 3.525 3.550 3.525 3.550 1,948,000 6,898,100 3.5411 2.238 2.222 2.238 2.222 2.238 3,089,967 2.2324 1.43%
2005-02-04 0 3.500 3.500 3.550 3.500 3.600 1,438,000 5,087,200 3.5377 2.206 2.206 2.238 2.206 2.270 2,280,992 2.2303 -1.41%
2005-02-03 0 3.550 3.550 3.600 3.550 3.600 196,000 702,250 3.5829 2.238 2.238 2.270 2.238 2.270 310,900 2.2588 -1.39%
2005-02-02 0 3.600 3.600 3.625 3.600 3.625 596,000 2,150,600 3.6084 2.270 2.270 2.285 2.270 2.285 945,390 2.2748 -1.37%
2005-02-01 0 3.650 3.625 3.650 3.625 3.750 1,740,000 6,388,000 3.6713 2.301 2.285 2.301 2.285 2.364 2,760,032 2.3145 -0.68%
2005-01-31 0 3.675 3.675 3.700 3.525 3.675 846,000 3,042,300 3.5961 2.317 2.317 2.333 2.222 2.317 1,341,947 2.2671 4.26%
2005-01-28 0 3.525 3.525 3.550 3.525 3.650 2,310,000 8,225,700 3.5609 2.222 2.222 2.238 2.222 2.301 3,664,180 2.2449 -3.42%
2005-01-27 0 3.650 3.650 3.675 3.625 3.725 1,264,000 4,627,850 3.6613 2.301 2.301 2.317 2.285 2.348 2,004,989 2.3082 -0.68%
2005-01-26 0 3.675 3.675 3.700 3.475 3.700 3,020,000 10,911,060 3.6129 2.317 2.317 2.333 2.191 2.333 4,790,400 2.2777 6.52%
2005-01-25 0 3.450 3.425 3.450 3.400 3.600 5,548,000 19,156,000 3.4528 2.175 2.159 2.175 2.143 2.270 8,800,378 2.1767 -5.48%
2005-01-24 0 3.650 3.625 3.650 3.625 3.825 894,000 3,326,600 3.7210 2.301 2.285 2.301 2.285 2.411 1,418,085 2.3458 -3.95%
2005-01-21 0 3.800 3.775 3.800 3.750 3.800 2,298,000 8,710,608 3.7905 2.396 2.380 2.396 2.364 2.396 3,645,146 2.3896 -0.65%
2005-01-20 0 3.825 3.800 3.825 3.775 3.925 5,638,000 21,670,850 3.8437 2.411 2.396 2.411 2.380 2.474 8,943,138 2.4232 0.00%
2005-01-19 0 3.825 3.825 3.850 3.775 3.850 3,976,000 15,233,350 3.8313 2.411 2.411 2.427 2.380 2.427 6,306,832 2.4154 -1.92%
2005-01-18 0 3.900 3.900 3.925 3.875 4.050 1,254,000 4,924,350 3.9269 2.459 2.459 2.474 2.443 2.553 1,989,127 2.4756 -3.11%
2005-01-17 0 4.025 3.975 4.025 3.975 4.075 2,240,000 8,987,800 4.0124 2.537 2.506 2.537 2.506 2.569 3,553,145 2.5295 0.00%
2005-01-14 0 4.025 4.050 4.100 3.975 4.150 2,986,000 12,142,400 4.0664 2.537 2.553 2.585 2.506 2.616 4,736,469 2.5636 -2.42%
2005-01-13 0 4.125 4.125 4.150 4.100 4.150 844,000 3,484,000 4.1280 2.601 2.601 2.616 2.585 2.616 1,338,774 2.6024 0.61%
2005-01-12 0 4.100 4.100 4.125 3.950 4.275 4,065,000 16,552,500 4.0720 2.585 2.585 2.601 2.490 2.695 6,448,006 2.5671 -2.96%
2005-01-11 0 4.225 4.200 4.225 4.175 4.250 2,214,000 9,359,600 4.2275 2.664 2.648 2.664 2.632 2.679 3,511,903 2.6651 1.20%
2005-01-10 0 4.175 4.125 4.200 4.100 4.275 1,594,000 6,621,200 4.1538 2.632 2.601 2.648 2.585 2.695 2,528,443 2.6187 1.83%
2005-01-07 0 4.100 4.075 4.100 3.975 4.250 1,334,000 5,466,700 4.0980 2.585 2.569 2.585 2.506 2.679 2,116,025 2.5835 -0.61%
2005-01-06 0 4.125 4.100 4.150 4.075 4.200 2,720,000 11,277,950 4.1463 2.601 2.585 2.616 2.569 2.648 4,314,533 2.6139 0.00%
2005-01-05 0 4.125 4.100 4.125 4.025 4.125 2,074,000 8,438,150 4.0685 2.601 2.585 2.601 2.537 2.601 3,289,831 2.5649 1.85%
2005-01-04 0 4.050 4.025 4.050 3.975 4.100 1,690,000 6,869,750 4.0649 2.553 2.537 2.553 2.506 2.585 2,680,721 2.5627 0.62%
2005-01-03 0 4.025 4.025 4.075 3.900 4.075 338,000 1,368,650 4.0493 2.537 2.537 2.569 2.459 2.569 536,144 2.5528 3.21%
2004-12-31 0 3.900 3.900 3.925 3.900 4.050 88,000 346,850 3.9415 2.459 2.459 2.474 2.459 2.553 139,588 2.4848 -1.27%
2004-12-30 0 3.950 3.925 3.975 3.950 4.050 378,000 1,505,450 3.9827 2.490 2.474 2.506 2.490 2.553 599,593 2.5108 -0.63%
2004-12-29 0 3.975 3.975 4.000 3.900 4.050 1,384,000 5,530,550 3.9961 2.506 2.506 2.522 2.459 2.553 2,195,336 2.5192 1.92%
2004-12-28 0 3.900 3.900 4.000 3.475 4.000 1,018,000 3,830,700 3.7630 2.459 2.459 2.522 2.191 2.522 1,614,777 2.3723 4.70%
2004-12-24 0 3.725 3.700 3.725 3.650 3.775 450,000 1,675,100 3.7224 2.348 2.333 2.348 2.301 2.380 713,801 2.3467 0.68%
2004-12-23 0 3.700 3.675 3.700 3.500 3.700 850,000 3,061,350 3.6016 2.333 2.317 2.333 2.206 2.333 1,348,292 2.2705 4.23%
2004-12-22 0 3.550 3.525 3.550 3.500 3.575 130,000 460,600 3.5431 2.238 2.222 2.238 2.206 2.254 206,209 2.2337 1.43%
2004-12-21 0 3.500 3.475 3.500 3.500 3.550 370,000 1,297,850 3.5077 2.206 2.191 2.206 2.206 2.238 586,903 2.2114 -2.10%
2004-12-20 0 3.575 3.550 3.600 3.500 3.650 260,000 926,750 3.5644 2.254 2.238 2.270 2.206 2.301 412,419 2.2471 0.00%
2004-12-17 0 3.575 3.575 3.600 3.575 3.600 474,000 1,699,150 3.5847 2.254 2.254 2.270 2.254 2.270 751,871 2.2599 0.00%
2004-12-16 0 3.575 3.525 3.575 3.575 3.600 190,000 682,250 3.5908 2.254 2.222 2.254 2.254 2.270 301,383 2.2637 -2.05%
2004-12-15 0 3.650 3.625 3.675 3.450 3.725 2,582,000 9,463,000 3.6650 2.301 2.285 2.317 2.175 2.348 4,095,634 2.3105 7.35%
2004-12-14 0 3.400 3.400 3.425 3.400 3.500 906,000 3,096,600 3.4179 2.143 2.143 2.159 2.143 2.206 1,437,120 2.1547 -1.45%
2004-12-13 0 3.450 3.425 3.450 3.425 3.450 66,000 227,600 3.4485 2.175 2.159 2.175 2.159 2.175 104,691 2.1740 -1.43%
2004-12-10 0 3.500 3.500 3.550 3.425 3.550 948,000 3,281,250 3.4612 2.206 2.206 2.238 2.159 2.238 1,503,742 2.1821 -0.71%
2004-12-09 0 3.525 3.525 3.550 3.500 3.550 314,000 1,107,700 3.5277 2.222 2.222 2.238 2.206 2.238 498,075 2.2240 -0.70%
2004-12-08 0 3.550 3.525 3.575 3.550 3.675 222,000 799,000 3.5991 2.238 2.222 2.254 2.238 2.317 352,142 2.2690 -1.39%
2004-12-07 0 3.600 3.600 3.625 3.575 3.700 947,000 3,430,500 3.6225 2.270 2.270 2.285 2.254 2.333 1,502,155 2.2837 -2.70%
2004-12-06 0 3.700 3.675 3.725 3.525 3.725 1,784,000 6,524,450 3.6572 2.333 2.317 2.348 2.222 2.348 2,829,826 2.3056 4.96%
2004-12-03 0 3.525 3.500 3.550 3.500 3.525 334,000 1,172,350 3.5100 2.222 2.206 2.238 2.206 2.222 529,799 2.2128 1.44%
2004-12-02 0 3.475 3.475 3.500 3.425 3.525 137,000 478,225 3.4907 2.191 2.191 2.206 2.159 2.222 217,313 2.2006 1.46%
2004-12-01 0 3.425 3.400 3.450 3.400 3.450 2,626,000 8,934,000 3.4021 2.159 2.143 2.175 2.143 2.175 4,165,428 2.1448 0.00%
2004-11-30 0 3.425 3.425 3.450 3.425 3.475 404,000 1,389,400 3.4391 2.159 2.159 2.175 2.159 2.191 640,835 2.1681 -1.44%
2004-11-29 0 3.475 3.450 3.475 3.450 3.500 934,000 3,248,950 3.4785 2.191 2.175 2.191 2.175 2.206 1,481,534 2.1930 0.00%
2004-11-26 0 3.475 3.475 3.500 3.475 3.650 1,114,000 3,942,950 3.5395 2.191 2.191 2.206 2.191 2.301 1,767,055 2.2314 -2.80%
2004-11-25 0 3.575 3.550 3.575 3.550 3.700 6,540,000 23,124,200 3.5358 2.254 2.238 2.254 2.238 2.333 10,373,913 2.2291 1.42%
2004-11-24 0 3.525 3.500 3.525 3.500 3.525 750,000 2,635,100 3.5135 2.222 2.206 2.222 2.206 2.222 1,189,669 2.2150 -2.08%
2004-11-23 0 3.600 3.550 3.600 3.500 3.600 156,000 552,550 3.5420 2.270 2.238 2.270 2.206 2.270 247,451 2.2330 1.41%
2004-11-22 0 3.550 3.525 3.550 3.500 3.550 448,000 1,579,850 3.5265 2.238 2.222 2.238 2.206 2.238 710,629 2.2232 0.00%
2004-11-19 0 3.550 3.500 3.550 3.475 3.600 608,000 2,134,250 3.5103 2.238 2.206 2.238 2.191 2.270 964,425 2.2130 -1.39%
2004-11-18 0 3.600 3.575 3.600 3.575 3.600 536,000 1,926,100 3.5935 2.270 2.254 2.270 2.254 2.270 850,217 2.2654 0.70%
2004-11-17 0 3.575 3.575 3.600 3.575 3.600 662,000 2,368,700 3.5781 2.254 2.254 2.270 2.254 2.270 1,050,081 2.2557 0.00%
2004-11-16 0 3.575 3.550 3.600 3.575 3.625 2,320,000 8,300,800 3.5779 2.254 2.238 2.270 2.254 2.285 3,680,043 2.2556 -0.69%
2004-11-15 0 3.600 3.575 3.600 3.575 3.625 1,304,000 4,665,450 3.5778 2.270 2.254 2.270 2.254 2.285 2,068,438 2.2555 0.70%
2004-11-12 0 3.575 3.575 3.600 3.575 3.650 2,190,000 7,874,000 3.5954 2.254 2.254 2.270 2.254 2.301 3,473,833 2.2667 0.00%
2004-11-11 0 3.575 3.575 3.600 3.575 3.675 6,146,000 22,123,834 3.5997 2.254 2.254 2.270 2.254 2.317 9,748,941 2.2694 -3.38%
2004-11-10 0 3.700 3.675 3.700 3.525 3.800 5,026,000 18,575,850 3.6960 2.333 2.317 2.333 2.222 2.396 7,972,368 2.3300 4.96%
2004-11-09 0 3.525 3.525 3.550 3.325 3.575 2,850,000 9,955,700 3.4932 2.222 2.222 2.238 2.096 2.254 4,520,742 2.2022 7.63%
2004-11-08 0 3.275 3.250 3.275 3.200 3.275 772,000 2,512,100 3.2540 2.065 2.049 2.065 2.017 2.065 1,224,566 2.0514 2.34%
2004-11-05 0 3.200 3.175 3.225 3.200 3.225 550,000 1,761,150 3.2021 2.017 2.002 2.033 2.017 2.033 872,424 2.0187 0.79%
2004-11-04 0 3.175 3.175 3.200 3.175 3.250 1,218,000 3,905,000 3.2061 2.002 2.002 2.017 2.002 2.049 1,932,022 2.0212 -1.55%
2004-11-03 0 3.225 3.200 3.225 3.125 3.250 4,960,000 15,655,650 3.1564 2.033 2.017 2.033 1.970 2.049 7,867,678 1.9899 2.38%
2004-11-02 0 3.150 3.125 3.150 3.100 3.150 548,000 1,713,800 3.1274 1.986 1.970 1.986 1.954 1.986 869,251 1.9716 1.61%
2004-11-01 0 3.100 3.100 3.125 3.075 3.125 550,000 1,701,200 3.0931 1.954 1.954 1.970 1.939 1.970 872,424 1.9500 0.81%
2004-10-29 0 3.075 3.050 3.075 3.050 3.075 458,000 1,397,800 3.0520 1.939 1.923 1.939 1.923 1.939 726,491 1.9240 -1.60%
2004-10-28 0 3.125 3.100 3.125 3.075 3.125 1,224,000 3,801,900 3.1061 1.970 1.954 1.970 1.939 1.970 1,941,540 1.9582 2.46%
2004-10-27 0 3.050 3.050 3.075 3.000 3.075 2,488,000 7,544,600 3.0324 1.923 1.923 1.939 1.891 1.939 3,946,529 1.9117 1.67%
2004-10-26 0 3.000 3.000 3.025 2.975 3.025 600,000 1,797,600 2.9960 1.891 1.891 1.907 1.876 1.907 951,735 1.8888 0.00%
2004-10-25 0 3.000 2.975 3.000 2.950 3.050 1,094,000 3,277,650 2.9960 1.891 1.876 1.891 1.860 1.923 1,735,330 1.8888 -0.83%
2004-10-21 0 3.025 3.000 3.050 3.000 3.050 1,156,000 3,476,250 3.0071 1.907 1.891 1.923 1.891 1.923 1,833,676 1.8958 0.00%
2004-10-20 0 3.025 3.025 3.050 3.000 3.150 1,304,000 3,954,000 3.0322 1.907 1.907 1.923 1.891 1.986 2,068,438 1.9116 -3.97%
2004-10-19 0 3.150 3.125 3.150 3.100 3.175 3,872,000 12,132,600 3.1334 1.986 1.970 1.986 1.954 2.002 6,141,864 1.9754 0.00%
2004-10-18 0 3.150 3.150 3.175 3.025 3.175 2,892,000 9,048,682 3.1289 1.986 1.986 2.002 1.907 2.002 4,587,364 1.9725 4.13%
2004-10-15 0 3.025 3.000 3.025 3.025 3.075 10,622,000 31,895,300 3.0028 1.907 1.891 1.907 1.907 1.939 16,848,885 1.8930 0.00%
2004-10-14 0 3.025 3.025 3.050 2.900 3.025 914,000 2,746,900 3.0054 1.907 1.907 1.923 1.828 1.907 1,449,810 1.8947 0.83%
2004-10-13 0 3.000 2.925 3.000 2.875 3.025 5,798,000 16,948,550 2.9232 1.891 1.844 1.891 1.812 1.907 9,196,934 1.8428 0.00%
2004-10-12 0 3.000 2.975 3.000 2.975 3.200 4,216,000 12,820,050 3.0408 1.891 1.876 1.891 1.876 2.017 6,687,526 1.9170 -3.23%
2004-10-11 0 3.100 3.075 3.150 3.100 3.250 1,812,000 5,703,150 3.1474 1.954 1.939 1.986 1.954 2.049 2,874,240 1.9842 -2.36%
2004-10-08 0 3.175 3.150 3.175 3.150 3.250 1,006,000 3,213,700 3.1945 2.002 1.986 2.002 1.986 2.049 1,595,743 2.0139 -1.55%
2004-10-07 0 3.225 3.225 3.250 3.200 3.400 4,726,000 15,527,900 3.2856 2.033 2.033 2.049 2.017 2.143 7,496,501 2.0714 -2.27%
2004-10-06 0 3.300 3.275 3.300 3.100 3.325 5,846,000 19,032,300 3.2556 2.080 2.065 2.080 1.954 2.096 9,273,073 2.0524 4.76%
2004-10-05 0 3.150 3.100 3.125 2.925 3.200 5,566,000 17,332,150 3.1139 1.986 1.954 1.970 1.844 2.017 8,828,930 1.9631 6.78%
2004-10-04 0 2.950 2.925 2.950 2.850 2.950 2,454,000 7,143,100 2.9108 1.860 1.844 1.860 1.797 1.860 3,892,597 1.8350 1.72%
2004-09-30 0 2.900 2.875 2.900 2.850 2.900 4,636,000 13,339,750 2.8774 1.828 1.812 1.828 1.797 1.828 7,353,741 1.8140 0.87%
2004-09-28 0 2.875 2.875 2.900 2.800 2.975 9,774,000 28,255,150 2.8908 1.812 1.812 1.828 1.765 1.876 15,503,766 1.8225 0.88%
2004-09-27 0 2.850 2.825 2.850 2.800 2.850 5,360,000 15,228,972 2.8412 1.797 1.781 1.797 1.765 1.797 8,502,168 1.7912 0.00%
2004-09-24 0 2.850 2.825 2.850 2.800 2.850 3,550,000 10,043,400 2.8291 1.797 1.781 1.797 1.765 1.797 5,631,100 1.7836 0.88%
2004-09-23 0 2.825 2.800 2.825 2.775 2.850 1,862,000 5,247,600 2.8183 1.781 1.765 1.781 1.749 1.797 2,953,552 1.7767 0.89%
2004-09-22 0 2.800 2.800 2.825 2.800 2.875 2,288,000 6,439,400 2.8144 1.765 1.765 1.781 1.765 1.812 3,629,283 1.7743 -2.61%
2004-09-21 0 2.875 2.850 2.875 2.825 2.900 1,510,000 4,319,250 2.8604 1.812 1.797 1.812 1.781 1.828 2,395,200 1.8033 0.00%
2004-09-20 0 2.875 2.875 2.900 2.800 2.950 5,522,000 15,903,650 2.8801 1.812 1.812 1.828 1.765 1.860 8,759,136 1.8157 2.68%
2004-09-17 0 2.800 2.800 2.825 2.625 2.825 8,202,000 22,708,050 2.7686 1.765 1.765 1.781 1.655 1.781 13,010,220 1.7454 5.66%
2004-09-16 0 2.650 2.625 2.650 2.550 2.650 5,686,000 14,867,650 2.6148 1.671 1.655 1.671 1.608 1.671 9,019,277 1.6484 3.92%
2004-09-15 0 2.550 2.550 2.575 2.400 2.600 7,358,000 18,570,350 2.5238 1.608 1.608 1.623 1.513 1.639 11,671,446 1.5911 6.25%
2004-09-14 0 2.400 2.400 2.425 2.350 2.425 2,184,000 5,224,150 2.3920 1.513 1.513 1.529 1.482 1.529 3,464,316 1.5080 0.00%
2004-09-13 0 2.400 2.400 2.425 2.375 2.550 4,668,000 11,366,200 2.4349 1.513 1.513 1.529 1.497 1.608 7,404,500 1.5350 -4.95%
2004-09-10 0 2.525 2.500 2.525 2.500 2.550 2,116,000 5,325,650 2.5168 1.592 1.576 1.592 1.576 1.608 3,356,453 1.5867 2.02%
2004-09-09 0 2.475 2.475 2.500 2.475 2.550 2,144,000 5,345,900 2.4934 1.560 1.560 1.576 1.560 1.608 3,400,867 1.5719 -1.98%
2004-09-08 0 2.525 2.525 2.550 2.500 2.600 3,060,000 7,738,300 2.5289 1.592 1.592 1.608 1.576 1.639 4,853,849 1.5943 -1.94%
2004-09-07 0 2.575 2.575 2.600 2.500 2.600 3,330,000 8,421,600 2.5290 1.623 1.623 1.639 1.576 1.639 5,282,130 1.5944 3.00%
2004-09-06 0 2.500 2.500 2.525 2.375 2.525 6,450,000 16,072,600 2.4919 1.576 1.576 1.592 1.497 1.592 10,231,153 1.5709 5.26%
2004-09-03 0 2.375 2.375 2.400 2.350 2.475 3,915,000 9,415,225 2.4049 1.497 1.497 1.513 1.482 1.560 6,210,072 1.5161 -3.06%
2004-09-02 0 2.450 2.450 2.475 2.425 2.475 912,000 2,240,500 2.4567 1.545 1.545 1.560 1.529 1.560 1,446,637 1.5488 -1.01%
2004-09-01 0 2.475 2.450 2.475 2.425 2.475 1,776,000 4,358,450 2.4541 1.560 1.545 1.560 1.529 1.560 2,817,136 1.5471 0.00%
2004-08-31 0 2.475 2.450 2.475 2.425 2.500 4,396,000 10,831,900 2.4640 1.560 1.545 1.560 1.529 1.576 6,973,046 1.5534 -1.00%
2004-08-30 0 2.500 2.475 2.500 2.375 2.525 7,462,000 18,419,050 2.4684 1.576 1.560 1.576 1.497 1.592 11,836,413 1.5561 5.26%
2004-08-27 0 2.375 2.375 2.400 2.350 2.375 438,000 1,035,900 2.3651 1.497 1.497 1.513 1.482 1.497 694,767 1.4910 1.06%
2004-08-26 0 2.350 2.350 2.375 2.325 2.400 326,000 766,650 2.3517 1.482 1.482 1.497 1.466 1.513 517,109 1.4826 -2.08%
2004-08-25 0 2.400 2.400 2.425 2.400 2.475 12,710,000 30,248,900 2.3799 1.513 1.513 1.529 1.513 1.560 20,160,924 1.5004 -2.04%
2004-08-24 0 2.450 2.425 2.475 2.350 2.475 5,616,000 13,699,050 2.4393 1.545 1.529 1.560 1.482 1.560 8,908,241 1.5378 4.26%
2004-08-23 0 2.350 2.350 2.375 2.350 2.350 860,000 2,021,000 2.3500 1.482 1.482 1.497 1.482 1.482 1,364,154 1.4815 -1.05%
2004-08-20 0 2.375 2.325 2.375 2.250 2.375 2,434,000 5,653,150 2.3226 1.497 1.466 1.497 1.418 1.497 3,860,872 1.4642 4.40%
2004-08-19 0 2.275 2.275 2.300 2.250 2.300 1,262,000 2,843,300 2.2530 1.434 1.434 1.450 1.418 1.450 2,001,816 1.4204 1.11%
2004-08-18 0 2.250 2.200 2.250 2.250 2.250 35,000 78,600 2.2457 1.418 1.387 1.418 1.418 1.418 55,518 1.4158 2.27%
2004-08-17 0 2.200 2.200 2.225 2.200 2.300 1,584,000 3,517,900 2.2209 1.387 1.387 1.403 1.387 1.450 2,512,581 1.4001 -3.30%
2004-08-16 0 2.275 2.250 2.275 2.250 2.325 138,000 314,750 2.2808 1.434 1.418 1.434 1.418 1.466 218,899 1.4379 -2.15%
2004-08-13 0 2.325 2.300 2.350 2.300 2.375 1,978,000 4,597,150 2.3241 1.466 1.450 1.482 1.450 1.497 3,137,554 1.4652 1.09%
2004-08-12 0 2.300 2.300 2.325 2.250 2.300 1,282,000 2,937,300 2.2912 1.450 1.450 1.466 1.418 1.450 2,033,541 1.4444 0.00%
2004-08-11 0 2.300 2.300 2.325 2.275 2.300 760,000 1,742,350 2.2926 1.450 1.450 1.466 1.434 1.450 1,205,531 1.4453 0.00%
2004-08-10 0 2.300 2.300 2.325 2.275 2.300 2,177,000 5,006,650 2.2998 1.450 1.450 1.466 1.434 1.450 3,453,212 1.4499 -2.13%
2004-08-09 0 2.350 2.325 2.350 2.325 2.350 410,000 963,400 2.3498 1.482 1.466 1.482 1.466 1.482 650,352 1.4814 0.00%
2004-08-06 0 2.350 2.325 2.350 2.350 2.350 412,000 968,200 2.3500 1.482 1.466 1.482 1.482 1.482 653,525 1.4815 -1.05%
2004-08-05 0 2.375 2.350 2.375 2.350 2.400 1,942,000 4,588,750 2.3629 1.497 1.482 1.497 1.482 1.513 3,080,450 1.4896 -1.04%
2004-08-04 0 2.400 2.375 2.400 2.300 2.400 1,988,000 4,680,963 2.3546 1.513 1.497 1.513 1.450 1.513 3,153,416 1.4844 4.35%
2004-08-03 0 2.300 2.300 2.325 2.300 2.325 974,000 2,257,200 2.3175 1.450 1.450 1.466 1.450 1.466 1,544,983 1.4610 -1.08%
2004-08-02 0 2.325 2.300 2.325 2.300 2.325 2,294,000 5,316,200 2.3174 1.466 1.450 1.466 1.450 1.466 3,638,801 1.4610 0.00%
2004-07-30 0 2.325 2.325 2.350 2.325 2.350 1,236,000 2,895,400 2.3426 1.466 1.466 1.482 1.466 1.482 1,960,574 1.4768 -1.06%
2004-07-29 0 2.350 2.350 2.375 2.275 2.400 7,514,000 17,665,190 2.3510 1.482 1.482 1.497 1.434 1.513 11,918,897 1.4821 4.44%
2004-07-28 0 2.250 2.250 2.275 2.250 2.300 492,000 1,113,900 2.2640 1.418 1.418 1.434 1.418 1.450 780,423 1.4273 -1.10%
2004-07-27 0 2.275 2.275 2.300 2.250 2.275 734,000 1,669,300 2.2743 1.434 1.434 1.450 1.418 1.434 1,164,289 1.4338 -1.09%
2004-07-26 0 2.300 2.275 2.300 2.200 2.325 824,000 1,875,550 2.2762 1.450 1.434 1.450 1.387 1.466 1,307,050 1.4349 2.22%
2004-07-23 0 2.250 2.250 2.300 2.250 2.400 5,802,000 13,198,600 2.2748 1.418 1.418 1.450 1.418 1.513 9,203,279 1.4341 -5.26%
2004-07-22 0 2.375 2.350 2.375 2.175 2.375 11,900,000 27,654,900 2.3239 1.497 1.482 1.497 1.371 1.497 18,876,081 1.4651 7.95%
2004-07-21 0 2.200 2.200 2.225 2.125 2.250 3,798,000 8,278,200 2.1796 1.387 1.387 1.403 1.340 1.418 6,024,484 1.3741 3.53%
2004-07-20 0 2.125 2.100 2.150 2.100 2.150 2,690,000 5,729,950 2.1301 1.340 1.324 1.355 1.324 1.355 4,266,946 1.3429 -3.41%
2004-07-19 0 2.200 2.175 2.200 1.990 2.200 6,792,000 14,179,030 2.0876 1.387 1.371 1.387 1.255 1.387 10,773,642 1.3161 7.32%
2004-07-16 0 2.050 2.025 2.050 1.990 2.050 4,296,000 8,659,850 2.0158 1.292 1.277 1.292 1.255 1.292 6,814,424 1.2708 1.23%
2004-07-15 0 2.025 2.025 2.050 1.950 2.125 11,474,000 22,970,230 2.0019 1.277 1.277 1.292 1.229 1.340 18,200,349 1.2621 -6.90%
2004-07-14 0 2.175 2.150 2.175 2.150 2.200 5,916,000 12,913,250 2.1828 1.371 1.355 1.371 1.355 1.387 9,384,109 1.3761 -1.14%
2004-07-13 0 2.200 2.175 2.200 2.125 2.225 4,548,000 9,942,650 2.1862 1.387 1.371 1.387 1.340 1.403 7,214,153 1.3782 -1.12%
2004-07-12 0 2.225 2.225 2.250 2.225 2.300 2,998,000 6,833,230 2.2793 1.403 1.403 1.418 1.403 1.450 4,755,503 1.4369 -2.20%
2004-07-09 0 2.275 2.275 2.325 2.275 2.325 1,650,000 3,805,450 2.3063 1.434 1.434 1.466 1.434 1.466 2,617,272 1.4540 -2.15%
2004-07-08 0 2.325 2.300 2.325 2.300 2.375 3,304,000 7,717,650 2.3359 1.466 1.450 1.466 1.450 1.497 5,240,888 1.4726 -3.13%
2004-07-07 0 2.400 2.375 2.400 2.350 2.400 7,796,000 18,625,600 2.3891 1.513 1.497 1.513 1.482 1.513 12,366,212 1.5062 -1.03%
2004-07-06 0 2.425 2.400 2.425 2.400 2.450 6,086,000 14,755,050 2.4244 1.529 1.513 1.529 1.513 1.545 9,653,767 1.5284 -1.02%
2004-07-05 0 2.450 2.425 2.450 2.350 2.475 16,814,000 40,872,600 2.4309 1.545 1.529 1.545 1.482 1.560 26,670,792 1.5325 3.16%
2004-07-02 0 2.375 2.350 2.375 2.350 2.400 15,924,000 37,849,800 2.3769 1.497 1.482 1.497 1.482 1.513 25,259,052 1.4985 0.00%
2004-06-30 0 2.375 2.375 2.400 2.275 2.425 35,964,000 85,814,300 2.3861 1.497 1.497 1.513 1.434 1.529 57,047,007 1.5043 4.40%
2004-06-29 0 2.275 2.275 2.300 2.250 2.375 27,606,000 63,631,450 2.3050 1.434 1.434 1.450 1.418 1.497 43,789,336 1.4531 -3.19%
2004-06-28 0 2.350 2.350 2.375 2.250 2.450 183,388,000 433,543,300 2.3641 1.482 1.482 1.497 1.418 1.545 290,894,686 1.4904

Webb-site Database - Powered By Linux Group

Back to top