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
2026-02-04 0 20.92 20.90 20.92 20.00 21.20 18,684,379 389,979,148 20.872 20.92 20.90 20.92 20.00 21.20 18,684,379 20.872 2.45%
2026-02-03 0 20.42 20.34 20.42 19.64 20.42 26,009,520 524,436,040 20.163 20.42 20.34 20.42 19.64 20.42 26,009,520 20.163 4.40%
2026-02-02 0 19.56 19.55 19.56 19.31 20.48 32,563,638 639,678,148 19.644 19.56 19.55 19.56 19.31 20.48 32,563,638 19.644 -4.31%
2026-01-30 0 20.44 20.42 20.44 20.30 21.00 20,915,133 431,786,960 20.645 20.44 20.42 20.44 20.30 21.00 20,915,133 20.645 -2.57%
2026-01-29 0 20.98 20.96 20.98 19.92 21.08 29,566,036 612,744,449 20.725 20.98 20.96 20.98 19.92 21.08 29,566,036 20.725 3.66%
2026-01-28 0 20.24 20.22 20.24 19.84 20.62 24,574,450 495,262,700 20.154 20.24 20.22 20.24 19.84 20.62 24,574,450 20.154 -0.30%
2026-01-27 0 20.30 20.28 20.30 20.06 20.80 28,104,679 573,614,365 20.410 20.30 20.28 20.30 20.06 20.80 28,104,679 20.410 -0.49%
2026-01-26 0 20.40 20.38 20.40 20.00 21.48 33,435,063 681,041,379 20.369 20.40 20.38 20.40 20.00 21.48 33,435,063 20.369 -4.14%
2026-01-23 0 21.28 21.26 21.28 20.72 21.48 13,416,718 282,883,857 21.084 21.28 21.26 21.28 20.72 21.48 13,416,718 21.084 -0.09%
2026-01-22 0 21.30 21.24 21.30 20.92 21.68 21,704,633 462,597,287 21.313 21.30 21.24 21.30 20.92 21.68 21,704,633 21.313 1.91%
2026-01-21 0 20.90 20.88 20.90 20.52 21.58 31,370,492 653,492,570 20.831 20.90 20.88 20.90 20.52 21.58 31,370,492 20.831 -2.70%
2026-01-20 0 21.48 21.44 21.48 20.90 21.62 30,492,942 653,263,582 21.423 21.48 21.44 21.48 20.90 21.62 30,492,942 21.423 2.29%
2026-01-19 0 21.00 21.00 21.02 19.94 21.58 44,231,178 933,068,740 21.095 21.00 21.00 21.02 19.94 21.58 44,231,178 21.095 2.94%
2026-01-16 0 20.40 20.38 20.40 19.83 20.62 26,814,989 546,020,110 20.363 20.40 20.38 20.40 19.83 20.62 26,814,989 20.362 4.35%
2026-01-15 0 19.55 19.55 19.56 19.25 20.00 10,882,317 214,471,028 19.708 19.55 19.55 19.56 19.25 20.00 10,882,317 19.708 0.93%
2026-01-14 0 19.37 19.36 19.37 18.98 19.59 16,008,653 309,445,600 19.330 19.37 19.36 19.37 18.98 19.59 16,008,653 19.330 1.41%
2026-01-13 0 19.10 19.09 19.10 19.01 19.61 27,627,508 529,874,857 19.179 19.10 19.09 19.10 19.01 19.61 27,627,508 19.179 -2.70%
2026-01-09 0 19.63 19.63 19.64 19.21 19.79 16,188,775 316,078,979 19.525 19.63 19.63 19.64 19.21 19.79 16,188,775 19.525 0.56%
2026-01-08 0 19.52 19.51 19.52 19.14 19.79 15,295,909 296,665,508 19.395 19.52 19.51 19.52 19.14 19.79 15,295,909 19.395 -0.96%
2026-01-07 0 19.71 19.68 19.71 19.59 20.06 20,644,323 408,626,515 19.794 19.71 19.68 19.71 19.59 20.06 20,644,323 19.794 0.20%
2026-01-06 0 19.67 19.65 19.67 18.76 19.84 28,584,042 555,877,002 19.447 19.67 19.65 19.67 18.76 19.84 28,584,042 19.447 3.20%
2026-01-05 0 19.06 19.04 19.06 18.49 19.46 23,028,629 440,252,184 19.118 19.06 19.04 19.06 18.49 19.46 23,028,629 19.118 2.09%
2025-12-31 0 18.67 18.66 18.67 18.32 18.73 10,150,554 188,052,360 18.526 18.67 18.66 18.67 18.32 18.73 10,150,554 18.526 -0.74%
2025-12-30 0 18.81 18.80 18.81 18.71 19.15 13,701,800 258,578,675 18.872 18.81 18.80 18.81 18.71 19.15 13,701,800 18.872 -0.32%
2025-12-29 0 18.87 18.85 18.87 18.75 19.24 15,276,667 289,893,195 18.976 18.87 18.85 18.87 18.75 19.24 15,276,667 18.976 -0.68%
2025-12-24 0 19.00 19.00 19.01 18.94 19.42 10,708,068 204,180,660 19.068 19.00 19.00 19.01 18.94 19.42 10,708,068 19.068 -1.25%
2025-12-23 0 19.24 19.23 19.24 19.14 19.60 21,844,288 423,561,913 19.390 19.24 19.23 19.24 19.14 19.60 21,844,288 19.390 0.26%
2025-12-22 0 19.19 19.13 19.19 18.89 19.39 19,198,486 366,529,757 19.092 19.19 19.13 19.19 18.89 19.39 19,198,486 19.092 1.00%
2025-12-19 0 19.00 18.99 19.00 18.78 19.38 12,867,381 244,110,922 18.971 19.00 18.99 19.00 18.78 19.38 12,867,381 18.971 -0.68%
2025-12-18 0 19.13 19.13 19.14 18.90 19.23 12,120,789 231,701,164 19.116 19.13 19.13 19.14 18.90 19.23 12,120,789 19.116 0.31%
2025-12-17 0 19.07 19.06 19.07 18.28 19.29 32,121,002 612,873,820 19.080 19.07 19.06 19.07 18.28 19.29 32,121,002 19.080 4.26%
2025-12-16 0 18.29 18.28 18.29 18.13 18.70 37,959,669 697,356,166 18.371 18.29 18.28 18.29 18.13 18.70 37,959,669 18.371 -1.88%
2025-12-15 0 18.64 18.63 18.64 17.50 18.73 50,300,533 932,288,916 18.534 18.64 18.63 18.64 17.50 18.73 50,300,533 18.534 5.43%
2025-12-12 0 17.68 17.68 17.69 17.12 17.75 14,238,253 250,507,726 17.594 17.68 17.68 17.69 17.12 17.75 14,238,253 17.594 2.49%
2025-12-11 0 17.25 17.24 17.25 17.25 17.57 10,852,907 188,570,342 17.375 17.25 17.24 17.25 17.25 17.57 10,852,907 17.375 -1.37%
2025-12-10 0 17.49 17.48 17.49 17.04 17.59 19,047,112 330,086,484 17.330 17.49 17.48 17.49 17.04 17.59 19,047,112 17.330 3.13%
2025-12-09 0 16.96 16.95 16.96 16.69 17.02 12,234,816 207,018,667 16.921 16.96 16.95 16.96 16.69 17.02 12,234,816 16.920 0.89%
2025-12-08 0 16.81 16.80 16.81 16.65 17.17 13,313,148 224,152,806 16.837 16.81 16.80 16.81 16.65 17.17 13,313,148 16.837 -0.47%
2025-12-05 0 16.89 16.88 16.89 16.84 17.05 21,403,234 361,667,827 16.898 16.89 16.88 16.89 16.84 17.05 21,403,234 16.898 0.18%
2025-12-04 0 16.86 16.86 16.87 16.45 17.11 35,732,856 599,846,375 16.787 16.86 16.86 16.87 16.45 17.11 35,732,856 16.787 -0.82%
2025-12-03 0 17.00 16.99 17.00 16.97 17.36 14,948,189 255,055,557 17.063 17.00 16.99 17.00 16.97 17.36 14,948,189 17.063 -1.96%
2025-12-02 0 17.34 17.33 17.34 17.27 17.54 10,054,518 174,784,503 17.384 17.34 17.33 17.34 17.27 17.54 10,054,518 17.384 -0.80%
2025-12-01 0 17.48 17.47 17.48 17.24 17.68 8,052,013 140,883,743 17.497 17.48 17.47 17.48 17.24 17.68 8,052,013 17.497 0.69%
2025-11-28 0 17.36 17.35 17.36 17.28 17.68 9,036,210 156,897,050 17.363 17.36 17.35 17.36 17.28 17.68 9,036,210 17.363 -1.42%
2025-11-27 0 17.61 17.58 17.61 17.56 18.01 16,300,826 287,720,109 17.651 17.61 17.58 17.61 17.56 18.01 16,300,826 17.651 -2.71%
2025-11-26 0 18.10 18.09 18.10 17.91 18.20 15,126,933 273,707,091 18.094 18.10 18.09 18.10 17.91 18.20 15,126,933 18.094 1.12%
2025-11-25 0 17.90 17.89 17.90 17.72 17.90 13,054,750 232,573,733 17.815 17.90 17.89 17.90 17.72 17.90 13,054,750 17.815 1.07%
2025-11-24 0 17.71 17.70 17.71 17.53 17.82 13,522,267 239,247,621 17.693 17.71 17.70 17.71 17.53 17.82 13,522,267 17.693 1.66%
2025-11-21 0 17.42 17.40 17.42 17.28 17.78 14,377,014 251,187,906 17.472 17.42 17.40 17.42 17.28 17.78 14,377,014 17.471 -2.79%
2025-11-20 0 17.92 17.92 17.93 17.30 17.99 26,720,863 476,037,770 17.815 17.92 17.92 17.93 17.30 17.99 26,720,863 17.815 4.00%
2025-11-19 0 17.23 17.22 17.23 17.14 17.38 8,270,880 142,661,772 17.249 17.23 17.22 17.23 17.14 17.38 8,270,880 17.249 -0.17%
2025-11-18 0 17.26 17.26 17.27 17.08 17.72 11,012,540 190,052,662 17.258 17.26 17.26 17.27 17.08 17.72 11,012,540 17.258 -1.71%
2025-11-17 0 17.56 17.55 17.56 17.43 17.76 7,751,260 136,130,265 17.562 17.56 17.55 17.56 17.43 17.76 7,751,260 17.562 0.00%
2025-11-14 0 17.56 17.53 17.56 17.48 17.95 11,708,000 206,244,433 17.616 17.56 17.53 17.56 17.48 17.95 11,708,000 17.616 -1.79%
2025-11-13 0 17.88 17.87 17.88 17.67 18.05 14,656,793 262,036,154 17.878 17.88 17.87 17.88 17.67 18.05 14,656,793 17.878 0.45%
2025-11-12 0 17.80 17.79 17.80 17.66 17.96 15,021,940 267,529,432 17.809 17.80 17.79 17.80 17.66 17.96 15,021,940 17.809 0.96%
2025-11-11 0 17.63 17.62 17.63 17.25 17.72 16,286,192 285,520,571 17.532 17.63 17.62 17.63 17.25 17.72 16,286,192 17.531 0.69%
2025-11-10 0 17.51 17.50 17.51 17.08 17.66 16,841,994 293,598,177 17.433 17.51 17.50 17.51 17.08 17.66 16,841,994 17.433 2.40%
2025-11-07 0 17.10 17.07 17.10 16.89 17.26 9,446,959 161,241,939 17.068 17.10 17.07 17.10 16.89 17.26 9,446,959 17.068 0.00%
2025-11-06 0 17.10 17.07 17.10 16.91 17.14 14,904,723 253,836,826 17.031 17.10 17.07 17.10 16.91 17.14 14,904,723 17.031 0.83%
2025-11-05 0 16.96 16.96 16.97 16.54 17.12 19,154,664 324,236,266 16.927 16.96 16.96 16.97 16.54 17.12 19,154,664 16.927 1.92%
2025-11-04 0 16.64 16.63 16.64 16.57 16.94 16,423,461 273,685,412 16.664 16.64 16.63 16.64 16.57 16.94 16,423,461 16.664 -1.83%
2025-11-03 0 16.95 16.94 16.95 16.83 17.20 19,249,375 327,596,660 17.019 16.95 16.94 16.95 16.83 17.20 19,249,375 17.019 0.41%
2025-10-31 0 16.88 16.87 16.88 16.48 16.91 23,958,415 401,635,592 16.764 16.88 16.87 16.88 16.48 16.91 23,958,415 16.764 1.75%
2025-10-30 0 16.59 16.56 16.59 16.52 16.87 36,119,841 601,853,672 16.663 16.59 16.56 16.59 16.52 16.87 36,119,841 16.663 -1.43%
2025-10-28 0 16.83 16.80 16.83 16.67 17.60 45,922,579 774,401,718 16.863 16.83 16.80 16.83 16.67 17.60 45,922,579 16.863 -4.54%
2025-10-27 0 17.63 17.60 17.63 17.44 18.16 31,705,503 559,512,120 17.647 17.63 17.60 17.63 17.44 18.16 31,705,503 17.647 -2.92%
2025-10-24 0 18.16 18.15 18.16 18.03 18.83 22,725,613 415,396,143 18.279 18.16 18.15 18.16 18.03 18.83 22,725,613 18.279 -2.05%
2025-10-23 0 18.54 18.54 18.55 17.65 18.66 51,622,818 944,913,037 18.304 18.54 18.54 18.55 17.65 18.66 51,622,818 18.304 6.55%
2025-10-22 0 17.40 17.39 17.40 17.29 17.66 9,477,683 165,320,484 17.443 17.40 17.39 17.40 17.29 17.66 9,477,683 17.443 -0.17%
2025-10-21 0 17.43 17.43 17.44 16.96 17.53 17,454,753 303,122,008 17.366 17.43 17.43 17.44 16.96 17.53 17,454,753 17.366 3.32%
2025-10-20 0 16.87 16.85 16.87 16.70 17.06 8,403,935 141,827,031 16.876 16.87 16.85 16.87 16.70 17.06 8,403,935 16.876 1.26%
2025-10-17 0 16.66 16.65 16.66 16.52 17.18 17,838,068 298,419,986 16.729 16.66 16.65 16.66 16.52 17.18 17,838,068 16.729 -2.12%
2025-10-16 0 17.02 17.00 17.02 16.80 17.35 15,476,271 264,666,183 17.101 17.02 17.00 17.02 16.80 17.35 15,476,271 17.101 1.19%
2025-10-15 0 16.82 16.81 16.82 16.50 16.90 11,378,882 190,231,555 16.718 16.82 16.81 16.82 16.50 16.90 11,378,882 16.718 1.26%
2025-10-14 0 16.61 16.60 16.61 16.43 17.03 14,975,218 249,035,873 16.630 16.61 16.60 16.61 16.43 17.03 14,975,218 16.630 -1.83%
2025-10-13 0 16.92 16.91 16.92 16.47 16.98 23,237,736 388,806,037 16.732 16.92 16.91 16.92 16.47 16.98 23,237,736 16.732 0.00%
2025-10-10 0 16.92 16.91 16.92 16.72 17.25 24,063,127 408,550,571 16.978 16.92 16.91 16.92 16.72 17.25 24,063,127 16.978 0.00%
2025-10-09 0 16.92 16.92 16.93 16.90 17.45 23,222,648 395,396,753 17.026 16.92 16.92 16.93 16.90 17.45 23,222,648 17.026 -2.42%
2025-10-08 0 17.34 17.30 17.34 17.14 17.40 5,598,148 96,782,550 17.288 17.34 17.30 17.34 17.14 17.40 5,598,148 17.288 1.17%
2025-10-06 0 17.14 17.10 17.14 17.08 17.31 4,380,392 75,126,560 17.151 17.14 17.10 17.14 17.08 17.31 4,380,392 17.151 -0.92%
2025-10-03 0 17.30 17.29 17.30 17.19 17.48 4,878,270 84,334,373 17.288 17.30 17.29 17.30 17.19 17.48 4,878,270 17.288 -1.37%
2025-10-02 0 17.54 17.53 17.54 17.43 17.85 4,618,208 80,955,571 17.530 17.54 17.53 17.54 17.43 17.85 4,618,208 17.530 -0.57%
2025-09-30 0 17.64 17.63 17.64 17.19 17.65 20,069,531 351,746,378 17.526 17.64 17.63 17.64 17.19 17.65 20,069,531 17.526 2.68%
2025-09-29 0 17.18 17.14 17.18 16.90 17.25 15,401,960 263,413,382 17.103 17.18 17.14 17.18 16.90 17.25 15,401,960 17.103 1.36%
2025-09-26 0 16.95 16.94 16.95 16.86 17.19 20,046,721 340,500,176 16.985 16.95 16.94 16.95 16.86 17.19 20,046,721 16.985 -1.57%
2025-09-25 0 17.22 17.21 17.22 17.12 17.68 20,195,090 349,073,066 17.285 17.22 17.21 17.22 17.12 17.68 20,195,090 17.285 -1.99%
2025-09-24 0 17.57 17.56 17.57 17.27 17.61 17,154,134 300,345,327 17.509 17.57 17.56 17.57 17.27 17.61 17,154,134 17.509 1.15%
2025-09-23 0 17.37 17.36 17.37 17.26 17.98 19,613,219 341,520,607 17.413 17.37 17.36 17.37 17.26 17.98 19,613,219 17.413 -2.63%
2025-09-22 0 17.84 17.82 17.84 17.66 18.10 17,778,730 318,014,251 17.887 17.84 17.82 17.84 17.66 18.10 17,778,730 17.887 0.45%
2025-09-19 0 17.76 17.75 17.76 17.46 17.77 15,771,429 278,986,571 17.689 17.76 17.75 17.76 17.46 17.77 15,771,429 17.689 0.00%
2025-09-18 0 17.76 17.75 17.76 17.55 18.40 22,835,986 408,924,169 17.907 17.76 17.75 17.76 17.55 18.40 22,835,986 17.907 -1.88%
2025-09-17 0 18.10 18.09 18.10 17.86 18.38 20,490,833 369,500,609 18.033 18.10 18.09 18.10 17.86 18.38 20,490,833 18.032 -0.60%
2025-09-16 0 18.21 18.20 18.21 18.00 18.29 12,394,802 225,126,640 18.163 18.21 18.20 18.21 18.00 18.29 12,394,802 18.163 0.77%
2025-09-15 0 18.07 18.06 18.07 17.84 18.15 15,211,747 273,982,579 18.011 18.07 18.06 18.07 17.84 18.15 15,211,747 18.011 -0.06%
2025-09-12 0 18.08 18.07 18.08 18.00 18.55 16,824,446 305,230,005 18.142 18.08 18.07 18.08 18.00 18.55 16,824,446 18.142 -0.39%
2025-09-11 0 18.15 18.13 18.15 17.85 18.49 40,135,914 724,708,624 18.056 18.15 18.13 18.15 17.85 18.49 40,135,914 18.056 -2.63%
2025-09-10 0 18.64 18.63 18.64 18.45 19.04 15,904,791 296,153,570 18.620 18.64 18.63 18.64 18.45 19.04 15,904,791 18.620 -1.06%
2025-09-09 0 18.84 18.82 18.84 18.66 19.04 15,743,087 296,572,016 18.838 18.84 18.82 18.84 18.66 19.04 15,743,087 18.838 -0.16%
2025-09-08 0 18.87 18.87 18.88 18.73 19.02 18,916,064 357,024,505 18.874 18.87 18.87 18.88 18.73 19.02 18,916,064 18.874 0.11%
2025-09-05 0 18.85 18.85 18.86 18.57 19.24 29,115,208 548,931,460 18.854 18.85 18.85 18.86 18.57 19.24 29,115,208 18.854 1.40%
2025-09-04 0 18.59 18.58 18.59 18.17 18.73 17,306,387 319,441,251 18.458 18.59 18.58 18.59 18.17 18.73 17,306,387 18.458 1.47%
2025-09-03 0 18.32 18.32 18.33 18.15 18.70 14,524,067 265,808,536 18.301 18.32 18.32 18.33 18.15 18.70 14,524,067 18.301 0.98%
2025-09-02 0 18.51 18.49 18.51 18.35 18.88 17,399,179 322,294,332 18.524 18.14 18.12 18.14 17.99 18.50 17,752,111 18.155 -1.39%
2025-09-01 0 18.77 18.76 18.77 18.53 19.06 16,793,271 315,261,453 18.773 18.40 18.39 18.40 18.16 18.68 17,133,913 18.400 -0.64%
2025-08-29 0 18.89 18.88 18.89 18.81 19.49 29,239,730 558,338,817 19.095 18.51 18.50 18.51 18.44 19.10 29,832,841 18.716 0.43%
2025-08-28 0 18.81 18.80 18.81 18.44 19.28 29,338,259 551,520,997 18.799 18.44 18.43 18.44 18.07 18.90 29,933,369 18.425 -1.00%
2025-08-27 0 19.00 18.99 19.00 18.88 19.97 38,895,008 746,589,033 19.195 18.62 18.61 18.62 18.50 19.57 39,683,971 18.813 -4.81%
2025-08-26 0 19.96 19.96 19.97 19.65 20.36 21,496,153 430,133,235 20.010 19.56 19.56 19.57 19.26 19.96 21,932,190 19.612 -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 19.88 19.86 19.88 19.41 20.48 59,755,926 20.002 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 19.31 19.30 19.31 17.89 19.36 93,561,611 19.023 8.78%
2025-08-21 0 18.11 18.11 18.12 18.04 18.68 35,097,210 642,879,843 18.317 17.75 17.75 17.76 17.68 18.31 35,809,137 17.953 -1.42%
2025-08-20 0 18.37 18.35 18.37 18.01 18.63 25,096,546 460,056,794 18.332 18.00 17.99 18.00 17.65 18.26 25,605,615 17.967 -0.54%
2025-08-19 0 18.47 18.46 18.47 18.04 18.57 31,519,778 580,842,256 18.428 18.10 18.09 18.10 17.68 18.20 32,159,139 18.061 2.55%
2025-08-18 0 18.01 18.01 18.02 17.91 18.45 21,835,138 396,002,386 18.136 17.65 17.65 17.66 17.55 18.08 22,278,051 17.775 0.17%
2025-08-15 0 17.98 17.97 17.98 17.64 18.10 20,502,836 366,262,149 17.864 17.62 17.61 17.62 17.29 17.74 20,918,724 17.509 -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 17.64 17.63 17.64 16.79 17.80 60,946,172 17.432 5.88%
2025-08-13 0 17.00 16.99 17.00 16.75 17.09 21,033,410 355,477,167 16.901 16.66 16.65 16.66 16.42 16.75 21,460,061 16.565 1.92%
2025-08-12 0 16.68 16.67 16.68 16.55 16.81 8,811,320 146,764,734 16.656 16.35 16.34 16.35 16.22 16.48 8,990,053 16.325 -0.24%
2025-08-11 0 16.72 16.71 16.72 16.52 17.03 20,383,500 342,066,817 16.782 16.39 16.38 16.39 16.19 16.69 20,796,968 16.448 1.64%
2025-08-08 0 16.45 16.45 16.46 16.37 16.65 11,711,685 192,962,359 16.476 16.12 16.12 16.13 16.04 16.32 11,949,250 16.148 -1.20%
2025-08-07 0 16.65 16.65 16.67 16.45 16.89 19,326,543 322,872,908 16.706 16.32 16.32 16.34 16.12 16.55 19,718,571 16.374 1.28%
2025-08-06 0 16.44 16.43 16.44 16.40 16.69 12,939,660 213,941,097 16.534 16.11 16.10 16.11 16.07 16.36 13,202,134 16.205 -0.84%
2025-08-05 0 16.58 16.58 16.59 16.38 16.70 12,322,014 203,910,882 16.549 16.25 16.25 16.26 16.05 16.37 12,571,959 16.219 1.22%
2025-08-04 0 16.38 16.37 16.38 16.18 16.45 13,846,988 226,219,977 16.337 16.05 16.04 16.05 15.86 16.12 14,127,866 16.012 0.12%
2025-08-01 0 16.36 16.34 16.36 16.30 16.74 16,260,046 266,950,640 16.418 16.03 16.02 16.03 15.98 16.41 16,589,872 16.091 -1.80%
2025-07-31 0 16.66 16.66 16.68 16.56 17.20 19,675,870 329,645,915 16.754 16.33 16.33 16.35 16.23 16.86 20,074,984 16.421 -2.23%
2025-07-30 0 17.04 17.02 17.04 16.86 17.34 23,560,630 403,009,178 17.105 16.70 16.68 16.70 16.52 17.00 24,038,544 16.765 0.24%
2025-07-29 0 17.00 16.96 17.00 16.60 17.00 16,946,891 284,606,808 16.794 16.66 16.62 16.66 16.27 16.66 17,290,649 16.460 1.07%
2025-07-28 0 16.82 16.82 16.84 16.70 17.38 19,295,218 326,123,316 16.902 16.49 16.49 16.51 16.37 17.03 19,686,610 16.566 -1.29%
2025-07-25 0 17.04 17.02 17.04 17.00 17.52 17,275,119 296,132,552 17.142 16.70 16.68 16.70 16.66 17.17 17,625,535 16.801 -1.73%
2025-07-24 0 17.34 17.32 17.34 16.88 17.40 27,343,977 469,743,031 17.179 17.00 16.98 17.00 16.54 17.05 27,898,634 16.837 1.76%
2025-07-23 0 17.04 17.00 17.04 16.80 17.14 21,334,909 362,351,838 16.984 16.70 16.66 16.70 16.47 16.80 21,767,675 16.646 0.24%
2025-07-22 0 17.00 16.98 17.00 16.64 17.18 36,072,680 611,147,294 16.942 16.66 16.64 16.66 16.31 16.84 36,804,393 16.605 2.29%
2025-07-21 0 16.62 16.60 16.62 16.28 16.84 37,221,031 619,431,699 16.642 16.29 16.27 16.29 15.96 16.51 37,976,038 16.311 2.34%
2025-07-18 0 16.24 16.24 16.26 16.16 16.74 37,353,951 612,106,872 16.387 15.92 15.92 15.94 15.84 16.41 38,111,654 16.061 0.62%
2025-07-17 0 16.14 16.12 16.14 15.90 16.16 26,840,296 430,355,422 16.034 15.82 15.80 15.82 15.58 15.84 27,384,736 15.715 1.00%
2025-07-16 0 15.98 15.98 16.00 15.74 16.18 40,753,897 649,974,427 15.949 15.66 15.66 15.68 15.43 15.86 41,580,566 15.632 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 15.56 15.54 15.56 14.98 15.60 73,715,079 15.348 -1.12%
2025-07-14 0 16.06 16.06 16.08 15.92 16.64 31,959,135 516,369,824 16.157 15.74 15.74 15.76 15.60 16.31 32,607,408 15.836 -1.11%
2025-07-11 0 16.24 16.24 16.26 16.22 16.52 19,750,457 322,823,546 16.345 15.92 15.92 15.94 15.90 16.19 20,151,084 16.020 -0.25%
2025-07-10 0 16.28 16.26 16.28 16.18 16.48 14,134,594 230,120,209 16.281 15.96 15.94 15.96 15.86 16.15 14,421,306 15.957 -0.85%
2025-07-09 0 16.42 16.40 16.42 16.30 16.88 21,672,392 357,517,415 16.496 16.09 16.07 16.09 15.98 16.54 22,112,004 16.168 -2.73%
2025-07-08 0 16.88 16.86 16.88 16.56 16.94 15,435,106 259,179,908 16.792 16.54 16.52 16.54 16.23 16.60 15,748,198 16.458 1.08%
2025-07-07 0 16.70 16.70 16.72 16.54 16.80 15,231,165 253,573,851 16.648 16.37 16.37 16.39 16.21 16.47 15,540,120 16.317 -0.83%
2025-07-04 0 16.84 16.82 16.84 16.64 17.20 25,154,856 422,477,687 16.795 16.51 16.49 16.51 16.31 16.86 25,665,108 16.461 -2.09%
2025-07-03 0 17.20 17.18 17.20 17.02 17.50 26,746,908 462,054,646 17.275 16.86 16.84 16.86 16.68 17.15 27,289,454 16.932 1.18%
2025-07-02 0 17.00 16.96 17.00 16.68 17.12 21,009,070 354,857,027 16.891 16.66 16.62 16.66 16.35 16.78 21,435,227 16.555 0.47%
2025-06-30 0 16.92 16.90 16.92 16.56 17.14 33,253,603 561,411,658 16.883 16.58 16.56 16.58 16.23 16.80 33,928,133 16.547 1.44%
2025-06-27 0 16.68 16.66 16.68 16.54 17.14 28,117,434 472,561,469 16.807 16.35 16.33 16.35 16.21 16.80 28,687,780 16.473 0.00%
2025-06-26 0 16.68 16.68 16.70 15.98 17.06 50,616,301 841,958,662 16.634 16.35 16.35 16.37 15.66 16.72 51,643,023 16.303 2.46%
2025-06-25 0 16.28 16.26 16.28 16.10 16.44 18,627,055 302,803,933 16.256 15.96 15.94 15.96 15.78 16.11 19,004,894 15.933 0.12%
2025-06-24 0 16.26 16.24 16.26 15.82 16.40 34,561,735 558,687,117 16.165 15.94 15.92 15.94 15.51 16.07 35,262,800 15.844 2.91%
2025-06-23 0 15.80 15.78 15.80 15.44 15.96 17,985,878 282,885,846 15.728 15.49 15.47 15.49 15.13 15.64 18,350,711 15.416 0.51%
2025-06-20 0 15.72 15.70 15.72 15.04 16.12 52,046,158 816,355,676 15.685 15.41 15.39 15.41 14.74 15.80 53,101,884 15.373 4.80%
2025-06-19 0 15.00 14.98 15.00 14.80 15.18 23,873,038 357,026,515 14.955 14.70 14.68 14.70 14.51 14.88 24,357,289 14.658 -1.32%
2025-06-18 0 15.20 15.18 15.20 15.10 15.74 21,488,730 328,444,885 15.285 14.90 14.88 14.90 14.80 15.43 21,924,616 14.981 -1.30%
2025-06-17 0 15.40 15.38 15.40 15.16 15.52 16,681,550 256,390,942 15.370 15.09 15.07 15.09 14.86 15.21 17,019,926 15.064 0.79%
2025-06-16 0 15.28 15.28 15.30 14.98 15.34 17,280,206 262,243,891 15.176 14.98 14.98 15.00 14.68 15.04 17,630,725 14.874 0.17%
2025-06-13 0 15.48 15.48 15.50 15.32 15.64 18,981,134 293,420,782 15.459 14.95 14.95 14.97 14.80 15.10 19,653,853 14.929 -1.15%
2025-06-12 0 15.66 15.64 15.66 15.52 15.90 16,658,154 260,932,806 15.664 15.12 15.10 15.12 14.99 15.36 17,248,543 15.128 -2.13%
2025-06-11 0 16.00 15.98 16.00 15.74 16.14 15,975,852 255,465,293 15.991 15.45 15.43 15.45 15.20 15.59 16,542,060 15.443 0.76%
2025-06-10 0 15.88 15.88 15.90 15.52 16.18 28,001,518 445,136,980 15.897 15.34 15.34 15.36 14.99 15.63 28,993,933 15.353 1.28%
2025-06-09 0 15.68 15.68 15.70 15.26 15.72 25,752,740 400,229,938 15.541 15.14 15.14 15.16 14.74 15.18 26,665,455 15.009 3.02%
2025-06-06 0 15.22 15.22 15.24 15.14 15.40 12,069,681 183,889,947 15.236 14.70 14.70 14.72 14.62 14.87 12,497,448 14.714 -0.52%
2025-06-05 0 15.30 15.30 15.32 15.22 15.54 22,787,618 349,191,626 15.324 14.78 14.78 14.80 14.70 15.01 23,595,245 14.799 0.39%
2025-06-04 0 15.24 15.22 15.24 14.96 15.32 17,415,946 264,410,578 15.182 14.72 14.70 14.72 14.45 14.80 18,033,193 14.662 1.33%
2025-06-03 0 15.04 15.02 15.04 14.82 15.14 13,306,150 199,241,921 14.974 14.53 14.51 14.53 14.31 14.62 13,777,739 14.461 1.08%
2025-06-02 0 14.88 14.88 14.90 14.42 14.98 13,560,638 199,500,015 14.712 14.37 14.37 14.39 13.93 14.47 14,041,247 14.208 -0.67%
2025-05-30 0 14.98 14.98 15.02 14.92 15.46 36,658,737 551,147,868 15.035 14.47 14.47 14.51 14.41 14.93 37,957,976 14.520 -3.35%
2025-05-29 0 15.50 15.50 15.52 15.30 15.60 18,369,300 284,838,998 15.506 14.97 14.97 14.99 14.78 15.07 19,020,335 14.975 0.78%
2025-05-28 0 15.38 15.38 15.40 15.16 15.44 15,151,421 232,578,731 15.350 14.85 14.85 14.87 14.64 14.91 15,688,410 14.825 1.45%
2025-05-27 0 15.16 15.16 15.18 15.06 15.30 8,072,977 122,485,428 15.172 14.64 14.64 14.66 14.54 14.78 8,359,095 14.653 0.66%
2025-05-26 0 15.06 15.04 15.06 15.04 15.30 8,258,120 124,940,756 15.129 14.54 14.53 14.54 14.53 14.78 8,550,800 14.612 -0.26%
2025-05-23 0 15.10 15.10 15.12 15.04 15.30 11,817,904 178,996,512 15.146 14.58 14.58 14.60 14.53 14.78 12,236,748 14.628 -0.40%
2025-05-22 0 15.16 15.14 15.16 15.08 15.34 10,196,914 154,801,011 15.181 14.64 14.62 14.64 14.56 14.81 10,558,308 14.662 -1.56%
2025-05-21 0 15.40 15.38 15.40 15.22 15.58 13,634,274 209,984,105 15.401 14.87 14.85 14.87 14.70 15.05 14,117,493 14.874 0.92%
2025-05-20 0 15.26 15.24 15.26 14.96 15.32 11,808,594 179,446,617 15.196 14.74 14.72 14.74 14.45 14.80 12,227,108 14.676 1.19%
2025-05-19 0 15.08 15.06 15.08 15.02 15.18 12,921,418 194,921,285 15.085 14.56 14.54 14.56 14.51 14.66 13,379,372 14.569 -1.31%
2025-05-16 0 15.28 15.26 15.28 15.18 15.46 10,040,967 153,238,713 15.261 14.76 14.74 14.76 14.66 14.93 10,396,834 14.739 -0.78%
2025-05-15 0 15.40 15.38 15.40 15.34 15.76 13,331,465 206,728,700 15.507 14.87 14.85 14.87 14.81 15.22 13,803,952 14.976 -2.04%
2025-05-14 0 15.72 15.70 15.72 15.36 15.76 15,553,388 242,986,241 15.623 15.18 15.16 15.18 14.83 15.22 16,104,623 15.088 1.81%
2025-05-13 0 15.44 15.44 15.46 15.44 15.70 15,362,111 238,666,025 15.536 14.91 14.91 14.93 14.91 15.16 15,906,567 15.004 -1.28%
2025-05-12 0 15.64 15.64 15.66 15.40 15.88 26,000,731 406,471,677 15.633 15.10 15.10 15.12 14.87 15.34 26,922,235 15.098 1.69%
2025-05-09 0 15.38 15.36 15.38 15.22 15.48 11,293,448 173,573,286 15.369 14.85 14.83 14.85 14.70 14.95 11,693,704 14.843 0.65%
2025-05-08 0 15.28 15.26 15.28 15.10 15.46 11,390,007 174,636,040 15.332 14.76 14.74 14.76 14.58 14.93 11,793,686 14.808 -0.26%
2025-05-07 0 15.32 15.32 15.34 15.20 15.56 16,000,346 245,933,201 15.371 14.80 14.80 14.81 14.68 15.03 16,567,422 14.844 0.79%
2025-05-06 0 15.20 15.20 15.22 15.04 15.30 13,563,361 206,134,911 15.198 14.68 14.68 14.70 14.53 14.78 14,044,066 14.678 -0.26%
2025-05-02 0 15.24 15.24 15.26 14.62 15.40 17,738,500 269,373,848 15.186 14.72 14.72 14.74 14.12 14.87 18,367,178 14.666 3.67%
2025-04-30 0 14.70 14.68 14.70 14.48 14.70 16,480,727 240,957,663 14.621 14.20 14.18 14.20 13.98 14.20 17,064,828 14.120 0.55%
2025-04-29 0 14.62 14.60 14.62 14.46 14.80 32,036,955 467,152,031 14.582 14.12 14.10 14.12 13.97 14.29 33,172,392 14.083 -2.53%
2025-04-28 0 15.00 15.00 15.02 14.86 15.10 10,647,792 159,714,392 15.000 14.49 14.49 14.51 14.35 14.58 11,025,165 14.486 -0.66%
2025-04-25 0 15.10 15.08 15.10 14.94 15.38 15,541,502 236,133,251 15.194 14.58 14.56 14.58 14.43 14.85 16,092,316 14.674 0.53%
2025-04-24 0 15.02 15.02 15.04 14.86 15.34 15,385,311 231,822,906 15.068 14.51 14.51 14.53 14.35 14.81 15,930,589 14.552 -0.40%
2025-04-23 0 15.08 15.06 15.08 14.96 15.28 33,783,231 504,871,106 14.944 14.56 14.54 14.56 14.45 14.76 34,980,558 14.433 1.34%
2025-04-22 0 14.88 14.86 14.88 14.60 14.90 24,903,540 368,166,329 14.784 14.37 14.35 14.37 14.10 14.39 25,786,158 14.278 -0.40%
2025-04-17 0 14.94 14.94 14.96 14.62 15.06 25,822,342 385,055,558 14.912 14.43 14.43 14.45 14.12 14.54 26,737,524 14.401 0.27%
2025-04-16 0 14.90 14.88 14.90 14.64 15.30 29,484,587 438,442,200 14.870 14.39 14.37 14.39 14.14 14.78 30,529,564 14.361 -3.12%
2025-04-15 0 15.38 15.38 15.40 15.28 15.60 18,025,591 278,045,639 15.425 14.85 14.85 14.87 14.76 15.07 18,664,444 14.897 -0.65%
2025-04-14 0 15.48 15.46 15.48 15.26 15.72 24,126,322 373,226,211 15.470 14.95 14.93 14.95 14.74 15.18 24,981,394 14.940 1.44%
2025-04-11 0 15.26 15.26 15.28 14.84 15.62 39,643,182 601,858,072 15.182 14.74 14.74 14.76 14.33 15.09 41,048,195 14.662 2.42%
2025-04-10 0 14.90 14.90 14.92 14.56 15.26 49,609,208 738,901,294 14.894 14.39 14.39 14.41 14.06 14.74 51,367,431 14.385 2.62%
2025-04-09 0 14.52 14.52 14.54 13.50 14.72 66,421,592 942,113,026 14.184 14.02 14.02 14.04 13.04 14.22 68,775,671 13.698 1.68%
2025-04-08 0 14.28 14.26 14.28 13.96 14.48 54,015,635 768,107,481 14.220 13.79 13.77 13.79 13.48 13.98 55,930,028 13.733 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 13.48 13.48 13.50 13.33 14.35 90,110,572 13.759 -10.17%
2025-04-03 0 15.54 15.52 15.54 15.16 15.62 31,841,720 491,692,686 15.442 15.01 14.99 15.01 14.64 15.09 32,970,237 14.913 -0.51%
2025-04-02 0 15.62 15.60 15.62 15.42 15.76 37,868,185 589,504,447 15.567 15.09 15.07 15.09 14.89 15.22 39,210,289 15.034 -1.01%
2025-04-01 0 15.78 15.76 15.78 15.62 16.08 34,510,760 545,892,627 15.818 15.24 15.22 15.24 15.09 15.53 35,733,872 15.277 -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 15.38 15.38 15.39 15.03 16.24 90,604,577 15.381 -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 16.57 16.57 16.59 16.40 17.62 71,526,247 16.970 0.35%
2025-03-27 0 17.10 17.08 17.10 16.84 17.46 17,946,126 309,047,105 17.221 16.51 16.50 16.51 16.26 16.86 18,582,163 16.631 -0.35%
2025-03-26 0 17.16 17.14 17.16 16.94 17.34 17,856,279 305,671,102 17.118 16.57 16.55 16.57 16.36 16.75 18,489,132 16.532 1.06%
2025-03-25 0 16.98 16.98 17.00 16.72 17.34 25,844,923 438,083,166 16.951 16.40 16.40 16.42 16.15 16.75 26,760,905 16.370 -0.24%
2025-03-24 0 17.02 17.02 17.04 16.80 17.38 36,014,708 611,996,583 16.993 16.44 16.44 16.46 16.22 16.79 37,291,122 16.411 -2.07%
2025-03-21 0 17.38 17.36 17.38 17.12 17.96 42,306,932 736,615,650 17.411 16.79 16.77 16.79 16.53 17.35 43,806,352 16.815 -3.55%
2025-03-20 0 18.02 18.00 18.02 17.86 18.92 44,991,373 813,419,862 18.080 17.40 17.38 17.40 17.25 18.27 46,585,933 17.461 -4.76%
2025-03-19 0 18.92 18.92 18.94 18.84 19.26 25,585,925 486,428,585 19.012 18.27 18.27 18.29 18.20 18.60 26,492,728 18.361 -1.25%
2025-03-18 0 19.16 19.14 19.16 18.60 19.34 31,976,416 605,213,995 18.927 18.50 18.48 18.50 17.96 18.68 33,109,707 18.279 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 18.33 18.31 18.33 18.16 18.87 56,168,717 18.379 3.49%
2025-03-14 0 18.34 18.34 18.36 17.32 18.46 43,630,798 793,224,758 18.180 17.71 17.71 17.73 16.73 17.83 45,177,137 17.558 6.38%
2025-03-13 0 17.24 17.22 17.24 17.02 17.92 22,859,358 395,200,694 17.288 16.65 16.63 16.65 16.44 17.31 23,669,527 16.697 -2.82%
2025-03-12 0 17.74 17.72 17.74 17.50 18.44 26,105,181 466,147,634 17.857 17.13 17.11 17.13 16.90 17.81 27,030,387 17.245 -2.63%
2025-03-11 0 18.22 18.20 18.22 17.18 18.32 26,471,298 472,789,449 17.861 17.60 17.58 17.60 16.59 17.69 27,409,480 17.249 2.24%
2025-03-10 0 17.82 17.80 17.82 17.52 18.70 37,435,078 669,122,342 17.874 17.21 17.19 17.21 16.92 18.06 38,761,832 17.262 -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 18.02 18.02 18.04 16.96 18.62 97,474,279 17.991 4.95%
2025-03-06 0 17.78 17.76 17.78 17.44 17.98 26,783,191 473,272,319 17.671 17.17 17.15 17.17 16.84 17.36 27,732,427 17.066 2.54%
2025-03-05 0 17.34 17.32 17.34 16.86 17.56 21,749,250 375,045,098 17.244 16.75 16.73 16.75 16.28 16.96 22,520,075 16.654 2.00%
2025-03-04 0 17.00 16.98 17.00 16.64 17.12 20,331,365 343,731,955 16.907 16.42 16.40 16.42 16.07 16.53 21,051,938 16.328 -1.39%
2025-03-03 0 17.24 17.24 17.26 17.06 17.72 31,450,474 545,483,716 17.344 16.65 16.65 16.67 16.48 17.11 32,565,125 16.751 0.94%
2025-02-28 0 17.08 17.08 17.10 16.94 18.12 56,225,885 979,096,961 17.414 16.50 16.50 16.51 16.36 17.50 58,218,613 16.818 -3.28%
2025-02-27 0 17.66 17.64 17.66 16.86 17.94 55,507,560 978,839,834 17.634 17.06 17.04 17.06 16.28 17.33 57,474,829 17.031 2.67%
2025-02-26 0 17.20 17.20 17.22 16.82 17.38 39,329,309 677,006,592 17.214 16.61 16.61 16.63 16.24 16.79 40,723,197 16.625 3.12%
2025-02-25 0 16.68 16.66 16.68 16.46 16.84 25,000,362 416,363,529 16.654 16.11 16.09 16.11 15.90 16.26 25,886,411 16.084 -2.23%
2025-02-24 0 17.06 17.04 17.06 16.08 17.30 49,796,542 844,800,944 16.965 16.48 16.46 16.48 15.53 16.71 51,561,404 16.384 3.02%
2025-02-21 0 16.56 16.54 16.56 16.20 16.70 28,645,795 469,619,190 16.394 15.99 15.97 15.99 15.65 16.13 29,661,044 15.833 0.85%
2025-02-20 0 16.42 16.42 16.44 16.20 16.78 18,861,269 310,570,346 16.466 15.86 15.86 15.88 15.65 16.21 19,529,740 15.902 -0.36%
2025-02-19 0 16.48 16.46 16.48 15.80 16.48 23,233,725 377,621,988 16.253 15.92 15.90 15.92 15.26 15.92 24,057,162 15.697 1.35%
2025-02-18 0 16.26 16.26 16.28 16.00 16.56 23,858,300 387,662,565 16.249 15.70 15.70 15.72 15.45 15.99 24,703,873 15.692 -0.97%
2025-02-17 0 16.42 16.40 16.42 16.22 16.86 27,672,040 455,629,270 16.465 15.86 15.84 15.86 15.66 16.28 28,652,778 15.902 -2.26%
2025-02-14 0 16.80 16.78 16.80 16.14 16.80 32,429,504 536,818,368 16.553 16.22 16.21 16.22 15.59 16.22 33,578,853 15.987 4.74%
2025-02-13 0 16.04 16.02 16.04 15.68 16.62 41,336,181 674,355,854 16.314 15.49 15.47 15.49 15.14 16.05 42,801,196 15.756 1.13%
2025-02-12 0 15.86 15.84 15.86 15.60 15.98 26,595,651 420,705,681 15.819 15.32 15.30 15.32 15.07 15.43 27,538,240 15.277 1.54%
2025-02-11 0 15.62 15.60 15.62 15.48 16.04 27,101,884 423,631,247 15.631 15.09 15.07 15.09 14.95 15.49 28,062,415 15.096 -2.74%
2025-02-10 0 16.06 16.04 16.06 15.90 16.26 24,608,009 394,262,206 16.022 15.51 15.49 15.51 15.36 15.70 25,480,153 15.473 -1.23%
2025-02-07 0 16.26 16.24 16.26 15.88 16.34 27,443,249 443,763,073 16.170 15.70 15.68 15.70 15.34 15.78 28,415,878 15.617 0.25%
2025-02-06 0 16.22 16.20 16.22 15.94 16.24 10,016,692 161,424,460 16.116 15.66 15.65 15.66 15.39 15.68 10,371,698 15.564 0.12%
2025-02-05 0 16.20 16.20 16.22 15.82 16.34 18,512,168 297,848,017 16.089 15.65 15.65 15.66 15.28 15.78 19,168,266 15.539 -1.46%
2025-02-04 0 16.44 16.44 16.46 15.62 16.66 26,215,530 427,709,176 16.315 15.88 15.88 15.90 15.09 16.09 27,144,647 15.757 5.66%
2025-02-03 0 15.56 15.54 15.56 14.80 15.58 22,788,531 346,921,932 15.224 15.03 15.01 15.03 14.29 15.05 23,596,190 14.702 -2.87%
2025-01-28 0 16.02 15.98 16.02 15.64 16.04 6,028,855 96,056,179 15.933 15.47 15.43 15.47 15.10 15.49 6,242,526 15.387 1.52%
2025-01-27 0 15.78 15.76 15.78 15.64 15.92 13,829,985 217,931,342 15.758 15.24 15.22 15.24 15.10 15.38 14,320,140 15.219 -0.25%
2025-01-24 0 15.82 15.80 15.82 15.48 15.98 17,004,048 269,099,501 15.826 15.28 15.26 15.28 14.95 15.43 17,606,696 15.284 1.80%
2025-01-23 0 15.54 15.52 15.54 15.40 15.94 16,282,843 254,449,959 15.627 15.01 14.99 15.01 14.87 15.39 16,859,931 15.092 -0.26%
2025-01-22 0 15.58 15.56 15.58 15.40 15.72 14,987,454 232,650,002 15.523 15.05 15.03 15.05 14.87 15.18 15,518,631 14.992 -1.02%
2025-01-21 0 15.74 15.72 15.74 15.60 15.90 12,011,620 189,026,123 15.737 15.20 15.18 15.20 15.07 15.36 12,437,329 15.198 1.16%
2025-01-20 0 15.56 15.56 15.58 15.50 15.96 16,339,896 257,000,100 15.728 15.03 15.03 15.05 14.97 15.41 16,919,006 15.190 1.43%
2025-01-17 0 15.34 15.32 15.34 15.22 15.58 15,723,678 241,406,374 15.353 14.81 14.80 14.81 14.70 15.05 16,280,948 14.828 -0.90%
2025-01-16 0 15.48 15.46 15.48 15.34 15.86 18,838,500 292,868,298 15.546 14.95 14.93 14.95 14.81 15.32 19,506,164 15.014 2.11%
2025-01-15 0 15.16 15.14 15.16 14.98 15.46 16,965,630 258,505,894 15.237 14.64 14.62 14.64 14.47 14.93 17,566,917 14.715 1.07%
2025-01-14 0 15.00 15.00 15.02 14.50 15.32 24,461,373 368,425,428 15.062 14.49 14.49 14.51 14.00 14.80 25,328,320 14.546 2.32%
2025-01-13 0 14.66 14.64 14.66 14.32 14.78 23,099,350 336,923,418 14.586 14.16 14.14 14.16 13.83 14.27 23,918,025 14.087 -1.08%
2025-01-10 0 14.82 14.80 14.82 14.72 15.70 43,904,074 655,328,790 14.926 14.31 14.29 14.31 14.22 15.16 45,460,099 14.415 -4.76%
2025-01-09 0 15.56 15.54 15.56 15.46 16.68 42,031,707 663,176,370 15.778 15.03 15.01 15.03 14.93 16.11 43,521,372 15.238 -5.01%
2025-01-08 0 16.38 16.36 16.38 16.04 16.48 20,593,469 335,175,415 16.276 15.82 15.80 15.82 15.49 15.92 21,323,332 15.719 0.74%
2025-01-07 0 16.26 16.24 16.26 15.64 16.34 25,467,787 409,321,981 16.072 15.70 15.68 15.70 15.10 15.78 26,370,403 15.522 2.91%
2025-01-06 0 15.80 15.76 15.80 15.64 16.00 15,003,257 236,899,972 15.790 15.26 15.22 15.26 15.10 15.45 15,534,994 15.249 0.38%
2025-01-03 0 15.74 15.72 15.74 15.58 16.12 15,379,711 242,140,666 15.744 15.20 15.18 15.20 15.05 15.57 15,924,791 15.205 -0.88%
2025-01-02 0 15.88 15.86 15.88 15.74 16.52 20,789,521 331,958,130 15.968 15.34 15.32 15.34 15.20 15.95 21,526,332 15.421 -3.52%
2024-12-31 0 16.46 16.44 16.46 16.26 16.76 12,042,799 199,221,113 16.543 15.90 15.88 15.90 15.70 16.19 12,469,613 15.977 0.98%
2024-12-30 0 16.30 16.30 16.34 16.00 16.78 19,199,509 312,346,896 16.269 15.74 15.74 15.78 15.45 16.21 19,879,968 15.712 -1.57%
2024-12-27 0 16.56 16.54 16.56 16.20 16.84 18,159,000 298,610,102 16.444 15.99 15.97 15.99 15.65 16.26 18,802,582 15.881 -1.31%
2024-12-24 0 16.78 16.74 16.78 16.36 16.84 11,719,000 194,847,280 16.627 16.21 16.17 16.21 15.80 16.26 12,134,339 16.058 1.33%
2024-12-23 0 16.56 16.54 16.56 16.24 17.06 16,177,176 267,802,842 16.554 15.99 15.97 15.99 15.68 16.48 16,750,519 15.988 -1.08%
2024-12-20 0 16.74 16.72 16.74 16.54 17.02 11,740,639 197,173,496 16.794 16.17 16.15 16.17 15.97 16.44 12,156,744 16.219 0.24%
2024-12-19 0 16.70 16.70 16.72 16.58 17.02 10,348,630 173,092,880 16.726 16.13 16.13 16.15 16.01 16.44 10,715,401 16.154 -1.07%
2024-12-18 0 16.88 16.86 16.88 16.84 17.24 11,303,835 192,291,870 17.011 16.30 16.28 16.30 16.26 16.65 11,704,459 16.429 0.12%
2024-12-17 0 16.86 16.86 16.88 16.52 17.24 16,770,582 282,851,188 16.866 16.28 16.28 16.30 15.95 16.65 17,364,956 16.289 0.84%
2024-12-16 0 16.72 16.72 16.74 16.52 17.24 13,965,521 234,989,474 16.826 16.15 16.15 16.17 15.95 16.65 14,460,480 16.250 -1.65%
2024-12-13 0 17.00 17.00 17.04 16.96 17.66 17,186,732 294,530,334 17.137 16.42 16.42 16.46 16.38 17.06 17,795,855 16.551 -3.63%
2024-12-12 0 17.64 17.60 17.64 16.82 17.96 21,315,593 374,703,719 17.579 17.04 17.00 17.04 16.24 17.35 22,071,049 16.977 2.68%
2024-12-11 0 17.18 17.16 17.18 17.08 17.90 13,882,049 242,062,035 17.437 16.59 16.57 16.59 16.50 17.29 14,374,049 16.840 -1.83%
2024-12-10 0 17.50 17.48 17.50 17.34 18.48 43,973,404 783,347,816 17.814 16.90 16.88 16.90 16.75 17.85 45,531,886 17.204 0.34%
2024-12-09 0 17.44 17.44 17.46 16.38 17.50 32,724,624 555,254,778 16.968 16.84 16.84 16.86 15.82 16.90 33,884,433 16.387 5.06%
2024-12-06 0 16.60 16.60 16.64 16.04 16.76 22,039,353 364,136,457 16.522 16.03 16.03 16.07 15.49 16.19 22,820,460 15.957 3.36%
2024-12-05 0 16.06 16.04 16.06 15.94 16.26 18,534,313 297,744,320 16.065 15.51 15.49 15.51 15.39 15.70 19,191,196 15.515 -2.19%
2024-12-04 0 16.42 16.40 16.42 16.26 16.60 9,774,111 160,859,135 16.458 15.86 15.84 15.86 15.70 16.03 10,120,520 15.894 -0.12%
2024-12-03 0 16.44 16.42 16.44 15.96 16.46 15,340,282 249,383,334 16.257 15.88 15.86 15.88 15.41 15.90 15,883,964 15.700 0.74%
2024-12-02 0 16.32 16.30 16.32 15.82 16.50 21,877,957 356,104,849 16.277 15.76 15.74 15.76 15.28 15.94 22,653,344 15.720 2.26%
2024-11-29 0 15.96 15.94 15.96 15.48 16.24 16,453,873 261,498,824 15.893 15.41 15.39 15.41 14.95 15.68 17,037,022 15.349 2.31%
2024-11-28 0 15.60 15.58 15.60 15.44 16.16 14,282,301 224,668,571 15.731 15.07 15.05 15.07 14.91 15.61 14,788,487 15.192 -2.74%
2024-11-27 0 16.04 16.02 16.04 15.10 16.04 17,463,352 272,525,384 15.606 15.49 15.47 15.49 14.58 15.49 18,082,279 15.071 4.16%
2024-11-26 0 15.40 15.38 15.40 15.32 15.72 16,927,853 261,995,438 15.477 14.87 14.85 14.87 14.80 15.18 17,527,801 14.947 -0.65%
2024-11-25 0 15.50 15.50 15.52 15.34 15.96 19,151,809 298,176,673 15.569 14.97 14.97 14.99 14.81 15.41 19,830,577 15.036 -1.15%
2024-11-22 0 15.68 15.68 15.70 15.60 16.22 19,436,228 307,007,102 15.796 15.14 15.14 15.16 15.07 15.66 20,125,076 15.255 -3.57%
2024-11-21 0 16.26 16.26 16.28 15.96 16.40 10,557,104 170,742,756 16.173 15.70 15.70 15.72 15.41 15.84 10,931,263 15.620 -0.12%
2024-11-20 0 16.28 16.26 16.28 15.94 16.44 12,159,305 197,891,108 16.275 15.72 15.70 15.72 15.39 15.88 12,590,249 15.718 1.37%
2024-11-19 0 16.06 16.04 16.06 15.92 16.56 8,660,856 139,905,152 16.154 15.51 15.49 15.51 15.38 15.99 8,967,809 15.601 0.50%
2024-11-18 0 15.98 15.96 15.98 15.86 16.26 12,039,931 192,580,359 15.995 15.43 15.41 15.43 15.32 15.70 12,466,644 15.448 -0.37%
2024-11-15 0 16.04 16.04 16.06 15.92 16.46 14,938,434 241,512,007 16.167 15.49 15.49 15.51 15.38 15.90 15,467,874 15.614 -0.87%
2024-11-14 0 16.18 16.16 16.18 16.14 16.86 19,081,484 312,142,222 16.358 15.63 15.61 15.63 15.59 16.28 19,757,760 15.798 -3.11%
2024-11-13 0 16.70 16.66 16.70 16.10 16.70 25,102,924 414,083,803 16.495 16.13 16.09 16.13 15.55 16.13 25,992,608 15.931 1.33%
2024-11-12 0 16.48 16.48 16.50 16.44 17.46 36,216,321 611,882,497 16.895 15.92 15.92 15.94 15.88 16.86 37,499,881 16.317 -3.29%
2024-11-11 0 17.04 17.02 17.04 16.46 17.16 28,889,366 484,599,726 16.774 16.46 16.44 16.46 15.90 16.57 29,913,247 16.200 -1.96%
2024-11-08 0 17.38 17.38 17.46 17.26 18.30 32,000,050 567,571,076 17.737 16.79 16.79 16.86 16.67 17.67 33,134,179 17.129 -1.47%
2024-11-07 0 17.64 17.62 17.64 16.40 17.76 35,432,477 619,152,601 17.474 17.04 17.02 17.04 15.84 17.15 36,688,256 16.876 5.76%
2024-11-06 0 16.68 16.68 16.70 16.50 17.06 24,734,665 413,852,820 16.732 16.11 16.11 16.13 15.94 16.48 25,611,298 16.159 -2.11%
2024-11-05 0 17.04 17.04 17.06 15.64 17.10 37,820,473 634,086,099 16.766 16.46 16.46 16.48 15.10 16.51 39,160,886 16.192 7.04%
2024-11-04 0 15.92 15.92 15.94 15.78 16.12 7,634,959 121,958,492 15.974 15.38 15.38 15.39 15.24 15.57 7,905,553 15.427 0.13%
2024-11-01 0 15.90 15.88 15.90 15.52 16.20 16,614,267 263,810,914 15.879 15.36 15.34 15.36 14.99 15.65 17,203,101 15.335 0.25%
2024-10-31 0 15.86 15.86 15.88 15.72 16.10 14,161,086 225,450,385 15.920 15.32 15.32 15.34 15.18 15.55 14,662,976 15.375 -0.25%
2024-10-30 0 15.90 15.90 15.92 15.80 16.44 27,352,192 439,221,868 16.058 15.36 15.36 15.38 15.26 15.88 28,321,594 15.508 -1.24%
2024-10-29 0 16.10 16.10 16.12 16.04 16.58 20,858,744 339,543,815 16.278 15.55 15.55 15.57 15.49 16.01 21,598,008 15.721 0.00%
2024-10-28 0 16.10 16.10 16.12 15.68 16.34 26,888,815 433,301,186 16.115 15.55 15.55 15.57 15.14 15.78 27,841,794 15.563 1.39%
2024-10-25 0 15.88 15.86 15.88 15.38 16.16 31,279,119 497,658,462 15.910 15.34 15.32 15.34 14.85 15.61 32,387,697 15.366 2.45%
2024-10-24 0 15.50 15.50 15.52 14.98 15.60 41,611,029 637,943,147 15.331 14.97 14.97 14.99 14.47 15.07 43,085,785 14.806 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 14.76 14.76 14.78 14.62 15.59 104,526,487 14.895 -4.86%
2024-10-22 0 16.06 16.04 16.06 15.68 16.40 18,962,384 305,392,650 16.105 15.51 15.49 15.51 15.14 15.84 19,634,439 15.554 1.13%
2024-10-21 0 15.88 15.86 15.88 15.70 16.36 23,890,767 381,479,741 15.968 15.34 15.32 15.34 15.16 15.80 24,737,491 15.421 -2.10%
2024-10-18 0 16.22 16.22 16.24 15.48 16.56 28,579,692 458,860,202 16.056 15.66 15.66 15.68 14.95 15.99 29,592,598 15.506 3.58%
2024-10-17 0 15.66 15.66 15.68 15.56 16.58 26,255,503 419,283,153 15.969 15.12 15.12 15.14 15.03 16.01 27,186,037 15.423 -2.61%
2024-10-16 0 16.08 16.08 16.10 15.74 16.40 27,920,882 448,335,559 16.057 15.53 15.53 15.55 15.20 15.84 28,910,439 15.508 -1.95%
2024-10-15 0 16.40 16.38 16.40 16.04 17.72 53,124,539 883,832,975 16.637 15.84 15.82 15.84 15.49 17.11 55,007,351 16.068 -5.20%
2024-10-14 0 17.30 17.26 17.30 16.80 17.88 51,415,004 886,209,265 17.236 16.71 16.67 16.71 16.22 17.27 53,237,227 16.646 -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 17.42 17.40 17.42 17.04 18.31 59,271,025 17.715 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 16.84 16.84 16.86 15.80 18.10 87,116,746 16.901 -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 17.33 17.31 17.33 17.00 20.28 114,313,110 18.123 -13.96%
2024-10-07 0 20.85 20.80 20.85 19.76 20.90 46,970,874 959,640,202 20.431 20.14 20.09 20.14 19.08 20.18 48,635,591 19.731 8.93%
2024-10-04 0 19.14 19.14 19.16 18.24 19.24 29,919,986 565,302,584 18.894 18.48 18.48 18.50 17.62 18.58 30,980,394 18.247 1.06%
2024-10-03 0 18.94 18.94 18.96 18.04 20.30 40,175,552 758,314,808 18.875 18.29 18.29 18.31 17.42 19.61 41,599,432 18.229 -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 19.16 19.16 19.20 18.79 20.09 75,585,293 19.435 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 19.03 19.03 19.05 17.98 19.20 109,278,206 18.812 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 18.02 18.00 18.02 17.42 18.60 114,680,801 18.024 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 17.15 17.15 17.17 14.95 17.15 90,077,905 16.500 15.03%
2024-09-25 0 15.44 15.42 15.44 15.34 16.50 44,827,712 705,389,803 15.736 14.91 14.89 14.91 14.81 15.94 46,416,472 15.197 -0.77%
2024-09-24 0 15.56 15.54 15.56 14.68 15.66 56,878,354 870,950,360 15.313 15.03 15.01 15.03 14.18 15.12 58,894,206 14.788 6.72%
2024-09-23 0 14.58 14.58 14.60 14.24 14.98 39,495,009 579,907,856 14.683 14.08 14.08 14.10 13.75 14.47 40,894,770 14.180 0.55%
2024-09-20 0 14.50 14.48 14.50 13.72 14.60 49,472,792 710,465,274 14.361 14.00 13.98 14.00 13.25 14.10 51,226,180 13.869 4.77%
2024-09-19 0 13.84 13.84 13.86 12.92 14.04 37,366,022 510,737,627 13.669 13.37 13.37 13.39 12.48 13.56 38,690,329 13.201 4.85%
2024-09-17 0 13.20 13.18 13.20 12.84 13.38 9,921,600 130,718,502 13.175 12.75 12.73 12.75 12.40 12.92 10,273,236 12.724 2.17%
2024-09-16 0 12.92 12.90 12.92 12.56 13.00 7,073,600 90,693,047 12.821 12.48 12.46 12.48 12.13 12.56 7,324,299 12.382 -1.22%
2024-09-13 0 13.08 13.08 13.10 12.98 13.48 30,446,322 402,592,299 13.223 12.63 12.63 12.65 12.54 13.02 31,525,384 12.770 0.62%
2024-09-12 0 13.00 12.98 13.00 12.92 13.32 28,553,581 373,668,431 13.087 12.56 12.54 12.56 12.48 12.86 29,565,562 12.639 -0.15%
2024-09-11 0 13.02 13.00 13.02 12.56 13.20 45,684,223 587,040,964 12.850 12.57 12.56 12.57 12.13 12.75 47,303,339 12.410 -4.12%
2024-09-10 0 13.58 13.56 13.58 13.52 13.92 13,489,778 183,683,177 13.617 13.12 13.10 13.12 13.06 13.44 13,967,876 13.150 -1.59%
2024-09-09 0 13.80 13.78 13.80 13.70 14.08 20,639,756 284,584,535 13.788 13.33 13.31 13.33 13.23 13.60 21,371,259 13.316 -2.95%
2024-09-05 0 14.22 14.20 14.22 13.90 14.30 9,912,769 139,804,092 14.103 13.73 13.71 13.73 13.42 13.81 10,264,092 13.621 0.42%
2024-09-04 0 14.16 14.16 14.18 14.08 14.44 10,916,244 154,997,449 14.199 13.68 13.68 13.69 13.60 13.95 11,303,132 13.713 -1.12%
2024-09-03 0 14.32 14.32 14.34 14.16 14.76 11,393,674 164,413,776 14.430 13.83 13.83 13.85 13.68 14.25 11,797,483 13.936 0.56%
2024-09-02 0 14.24 14.22 14.24 14.16 14.82 16,081,734 229,996,647 14.302 13.75 13.73 13.75 13.68 14.31 16,651,694 13.812 -2.86%
2024-08-30 0 14.66 14.64 14.66 14.10 14.98 30,162,291 441,704,628 14.644 14.16 14.14 14.16 13.62 14.47 31,231,287 14.143 2.52%
2024-08-29 0 14.30 14.28 14.30 13.50 14.46 22,480,215 316,242,343 14.068 13.81 13.79 13.81 13.04 13.97 23,276,947 13.586 3.86%
2024-08-28 0 14.18 14.16 14.18 14.10 14.82 20,242,849 290,016,695 14.327 13.30 13.28 13.30 13.22 13.90 21,587,511 13.434 -3.14%
2024-08-27 0 14.64 14.64 14.68 14.18 14.78 16,781,581 244,866,076 14.591 13.73 13.73 13.77 13.30 13.86 17,896,323 13.682 2.38%
2024-08-26 0 14.30 14.30 14.32 14.12 14.64 19,647,734 280,663,478 14.285 13.41 13.41 13.43 13.24 13.73 20,952,864 13.395 0.42%
2024-08-23 0 14.24 14.24 14.26 13.72 14.30 29,254,904 410,502,518 14.032 13.35 13.35 13.37 12.87 13.41 31,198,205 13.158 2.15%
2024-08-22 0 13.94 13.92 13.94 13.76 14.08 11,941,040 165,892,029 13.893 13.07 13.05 13.07 12.90 13.20 12,734,241 13.027 0.58%
2024-08-21 0 13.86 13.84 13.86 13.56 14.02 22,018,816 304,034,774 13.808 13.00 12.98 13.00 12.72 13.15 23,481,449 12.948 -1.42%
2024-08-20 0 14.06 14.06 14.08 14.02 14.56 28,665,144 407,124,072 14.203 13.18 13.18 13.20 13.15 13.65 30,569,269 13.318 -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 13.20 13.18 13.20 12.19 13.43 78,431,402 12.905 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 12.28 12.28 12.30 12.21 13.47 87,274,153 12.727 -0.76%
2024-08-15 0 13.20 13.18 13.20 12.96 13.60 32,585,160 429,201,151 13.172 12.38 12.36 12.38 12.15 12.75 34,749,678 12.351 -3.65%
2024-08-14 0 13.70 13.66 13.70 13.64 14.10 12,977,163 178,325,379 13.742 12.85 12.81 12.85 12.79 13.22 13,839,190 12.886 -1.58%
2024-08-13 0 13.92 13.90 13.92 13.88 14.14 6,901,585 96,332,772 13.958 13.05 13.03 13.05 13.02 13.26 7,360,033 13.089 -1.00%
2024-08-12 0 14.06 14.04 14.06 13.96 14.34 13,186,632 185,507,147 14.068 13.18 13.17 13.18 13.09 13.45 14,062,574 13.192 -1.13%
2024-08-09 0 14.22 14.22 14.24 14.08 14.44 25,715,123 366,271,996 14.243 13.33 13.33 13.35 13.20 13.54 27,423,289 13.356 1.86%
2024-08-08 0 13.96 13.96 13.98 13.54 14.22 21,103,212 294,471,624 13.954 13.09 13.09 13.11 12.70 13.33 22,505,024 13.085 0.43%
2024-08-07 0 13.90 13.90 13.92 13.56 14.06 20,856,732 288,688,932 13.842 13.03 13.03 13.05 12.72 13.18 22,242,172 12.979 1.16%
2024-08-06 0 13.74 13.74 13.76 13.44 13.82 29,653,429 404,650,679 13.646 12.88 12.88 12.90 12.60 12.96 31,623,202 12.796 3.93%
2024-08-05 0 13.22 13.22 13.24 12.88 13.60 63,731,917 844,501,160 13.251 12.40 12.40 12.42 12.08 12.75 67,965,405 12.425 -3.22%
2024-08-02 0 13.66 13.64 13.66 13.50 13.80 26,526,186 361,557,712 13.630 12.81 12.79 12.81 12.66 12.94 28,288,228 12.781 -2.01%
2024-08-01 0 13.94 13.92 13.94 13.60 14.68 36,009,809 501,239,231 13.920 13.07 13.05 13.07 12.75 13.77 38,401,814 13.052 -4.52%
2024-07-31 0 14.60 14.60 14.64 14.02 14.74 19,127,411 278,129,221 14.541 13.69 13.69 13.73 13.15 13.82 20,397,978 13.635 3.69%
2024-07-30 0 14.08 14.04 14.08 13.96 14.44 17,181,565 242,522,720 14.115 13.20 13.17 13.20 13.09 13.54 18,322,876 13.236 -2.90%
2024-07-29 0 14.50 14.48 14.50 14.44 14.92 16,690,184 244,099,025 14.625 13.60 13.58 13.60 13.54 13.99 17,798,854 13.714 -0.82%
2024-07-26 0 14.62 14.60 14.62 14.52 14.96 12,774,233 187,434,844 14.673 13.71 13.69 13.71 13.62 14.03 13,622,781 13.759 0.00%
2024-07-25 0 14.62 14.60 14.62 14.28 14.80 20,395,141 298,133,238 14.618 13.71 13.69 13.71 13.39 13.88 21,749,919 13.707 1.11%
2024-07-24 0 14.46 14.42 14.46 14.32 14.70 13,688,924 197,579,503 14.434 13.56 13.52 13.56 13.43 13.78 14,598,231 13.534 -1.09%
2024-07-23 0 14.62 14.60 14.62 14.58 15.08 21,201,116 312,089,599 14.720 13.71 13.69 13.71 13.67 14.14 22,609,432 13.804 -2.66%
2024-07-22 0 15.02 15.00 15.02 14.82 15.28 16,925,523 252,966,868 14.946 14.08 14.07 14.08 13.90 14.33 18,049,826 14.015 -0.27%
2024-07-19 0 15.06 15.04 15.06 14.92 15.30 19,447,655 292,274,153 15.029 14.12 14.10 14.12 13.99 14.35 20,739,495 14.093 -2.21%
2024-07-18 0 15.40 15.40 15.44 15.14 15.84 21,199,205 326,887,056 15.420 14.44 14.44 14.48 14.20 14.85 22,607,394 14.459 -2.65%
2024-07-17 0 15.82 15.80 15.82 14.94 15.90 34,014,527 529,206,541 15.558 14.83 14.82 14.83 14.01 14.91 36,273,993 14.589 6.03%
2024-07-16 0 14.92 14.90 14.92 14.74 15.20 36,984,563 552,993,488 14.952 13.99 13.97 13.99 13.82 14.25 39,441,318 14.021 -3.24%
2024-07-15 0 15.42 15.40 15.42 15.34 16.04 27,569,812 429,026,267 15.562 14.46 14.44 14.46 14.38 15.04 29,401,178 14.592 -4.93%
2024-07-12 0 16.22 16.22 16.24 15.40 16.32 44,605,070 717,572,901 16.087 15.21 15.21 15.23 14.44 15.30 47,568,029 15.085 7.42%
2024-07-11 0 15.10 15.10 15.16 14.86 15.18 26,242,894 395,198,475 15.059 14.16 14.16 14.22 13.93 14.23 27,986,117 14.121 1.89%
2024-07-10 0 14.82 14.82 14.84 14.78 15.36 22,053,415 330,622,417 14.992 13.90 13.90 13.92 13.86 14.40 23,518,346 14.058 -1.46%
2024-07-09 0 15.04 15.02 15.04 14.90 15.52 26,773,969 404,719,872 15.116 14.10 14.08 14.10 13.97 14.55 28,552,470 14.175 -2.97%
2024-07-08 0 15.50 15.50 15.52 15.16 15.58 16,241,913 250,794,720 15.441 14.53 14.53 14.55 14.22 14.61 17,320,806 14.479 -0.13%
2024-07-05 0 15.52 15.52 15.56 15.52 15.90 22,178,700 346,987,313 15.645 14.55 14.55 14.59 14.55 14.91 23,651,953 14.671 -1.15%
2024-07-04 0 15.70 15.68 15.70 15.56 16.64 27,419,860 435,111,785 15.869 14.72 14.70 14.72 14.59 15.60 29,241,265 14.880 -3.80%
2024-07-03 0 16.32 16.30 16.32 15.34 16.52 59,047,378 942,834,671 15.967 15.30 15.28 15.30 14.38 15.49 62,969,688 14.973 1.62%
2024-07-02 0 16.06 16.02 16.06 15.92 16.90 34,728,387 563,745,864 16.233 15.06 15.02 15.06 14.93 15.85 37,035,272 15.222 -4.97%
2024-06-28 0 16.90 16.90 16.92 16.52 17.06 27,111,493 457,980,616 16.893 15.85 15.85 15.87 15.49 16.00 28,912,414 15.840 -1.29%
2024-06-27 0 17.12 17.10 17.12 17.00 17.70 28,981,654 497,955,049 17.182 16.05 16.03 16.05 15.94 16.60 30,906,804 16.112 -3.39%
2024-06-26 0 17.72 17.72 17.74 17.54 17.96 12,626,558 223,750,386 17.721 16.62 16.62 16.63 16.45 16.84 13,465,296 16.617 -1.34%
2024-06-25 0 17.96 17.96 17.98 17.84 18.68 25,876,798 470,995,458 18.202 16.84 16.84 16.86 16.73 17.52 27,595,703 17.068 0.79%
2024-06-24 0 17.82 17.80 17.82 17.02 17.82 17,478,060 306,204,803 17.519 16.71 16.69 16.71 15.96 16.71 18,639,066 16.428 1.83%
2024-06-21 0 17.50 17.50 17.52 17.42 18.26 23,050,043 405,696,095 17.601 16.41 16.41 16.43 16.33 17.12 24,581,177 16.504 -2.78%
2024-06-20 0 18.00 17.94 18.00 17.76 18.48 21,464,574 385,633,517 17.966 16.88 16.82 16.88 16.65 17.33 22,890,390 16.847 -2.07%
2024-06-19 0 18.38 18.38 18.40 18.06 18.48 23,434,653 429,334,562 18.321 17.24 17.24 17.25 16.94 17.33 24,991,335 17.179 1.21%
2024-06-18 0 18.16 18.14 18.16 18.04 18.56 12,031,226 219,292,342 18.227 17.03 17.01 17.03 16.92 17.40 12,830,418 17.092 -1.41%
2024-06-17 0 18.42 18.40 18.42 18.16 18.94 14,608,286 270,538,691 18.520 17.27 17.25 17.27 17.03 17.76 15,578,663 17.366 -1.27%
2024-06-14 0 18.86 18.86 18.88 18.66 19.32 22,269,680 421,778,757 18.940 17.49 17.49 17.51 17.31 17.92 24,008,153 17.568 -2.28%
2024-06-13 0 19.30 19.28 19.30 19.02 19.60 15,349,203 296,187,491 19.297 17.90 17.88 17.90 17.64 18.18 16,547,432 17.899 0.84%
2024-06-12 0 19.14 19.14 19.16 19.12 20.75 41,045,803 802,399,309 19.549 17.75 17.75 17.77 17.74 19.25 44,250,026 18.133 -7.31%
2024-06-11 0 20.65 20.65 20.70 20.10 20.80 26,771,412 547,666,659 20.457 19.15 19.15 19.20 18.64 19.29 28,861,311 18.976 -0.96%
2024-06-07 0 20.85 20.85 20.90 20.15 21.05 19,807,927 409,301,802 20.664 19.34 19.34 19.39 18.69 19.53 21,354,224 19.167 1.21%
2024-06-06 0 20.60 20.55 20.60 20.35 21.25 20,563,068 426,593,356 20.746 19.11 19.06 19.11 18.88 19.71 22,168,315 19.243 0.00%
2024-06-05 0 20.60 20.55 20.60 20.55 21.10 13,765,966 285,289,035 20.724 19.11 19.06 19.11 19.06 19.57 14,840,600 19.224 -1.20%
2024-06-04 0 20.85 20.85 20.90 20.40 21.25 16,745,557 349,420,674 20.867 19.34 19.34 19.39 18.92 19.71 18,052,792 19.355 0.48%
2024-06-03 0 20.75 20.70 20.75 20.55 21.20 13,157,222 274,056,930 20.829 19.25 19.20 19.25 19.06 19.66 14,184,335 19.321 1.97%
2024-05-31 0 20.35 20.30 20.35 20.30 21.55 24,726,297 513,589,541 20.771 18.88 18.83 18.88 18.83 19.99 26,656,545 19.267 -1.69%
2024-05-30 0 20.70 20.70 20.75 20.60 21.45 14,274,338 298,533,207 20.914 19.20 19.20 19.25 19.11 19.90 15,388,658 19.400 -1.43%
2024-05-29 0 21.00 21.00 21.05 20.90 21.85 15,335,760 325,158,282 21.203 19.48 19.48 19.53 19.39 20.27 16,532,939 19.667 -4.33%
2024-05-28 0 21.95 21.90 21.95 21.40 22.25 13,449,500 294,394,529 21.889 20.36 20.31 20.36 19.85 20.64 14,499,429 20.304 -0.23%
2024-05-27 0 22.00 21.95 22.00 20.80 22.30 19,587,828 424,299,871 21.661 20.41 20.36 20.41 19.29 20.69 21,116,943 20.093 3.29%
2024-05-24 0 21.30 21.30 21.35 21.15 22.50 30,912,998 666,291,855 21.554 19.76 19.76 19.80 19.62 20.87 33,326,208 19.993 -6.17%
2024-05-23 0 22.70 22.65 22.70 22.60 23.85 22,352,881 513,894,829 22.990 21.06 21.01 21.06 20.96 22.12 24,097,849 21.325 -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 22.31 22.31 22.35 21.52 22.82 45,426,177 22.296 4.11%
2024-05-21 0 23.10 23.05 23.10 22.85 23.65 27,772,438 642,528,841 23.136 21.43 21.38 21.43 21.20 21.94 29,940,481 21.460 -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 21.89 21.84 21.89 20.22 22.26 51,566,822 21.485 7.27%
2024-05-17 0 22.00 22.00 22.05 21.65 22.50 21,796,747 477,760,315 21.919 20.41 20.41 20.45 20.08 20.87 23,498,301 20.332 1.38%
2024-05-16 0 21.70 21.65 21.70 20.85 21.90 21,456,743 459,704,762 21.425 20.13 20.08 20.13 19.34 20.31 23,131,754 19.873 0.46%
2024-05-14 0 21.60 21.55 21.60 21.45 22.10 16,581,576 360,945,492 21.768 20.04 19.99 20.04 19.90 20.50 17,876,009 20.192 0.47%
2024-05-13 0 21.50 21.45 21.50 21.20 22.30 21,413,804 462,289,644 21.588 19.94 19.90 19.94 19.66 20.69 23,085,463 20.025 -3.59%
2024-05-10 0 22.30 22.30 22.35 21.85 22.70 21,595,563 479,879,979 22.221 20.69 20.69 20.73 20.27 21.06 23,281,411 20.612 1.59%
2024-05-09 0 21.95 21.90 21.95 20.85 22.00 16,432,056 356,634,895 21.704 20.36 20.31 20.36 19.34 20.41 17,714,817 20.132 5.02%
2024-05-08 0 20.90 20.90 20.95 20.70 21.70 15,327,019 323,577,757 21.112 19.39 19.39 19.43 19.20 20.13 16,523,516 19.583 -1.88%
2024-05-07 0 21.30 21.30 21.35 21.20 22.00 13,768,082 296,335,315 21.523 19.76 19.76 19.80 19.66 20.41 14,842,881 19.965 -0.23%
2024-05-06 0 21.35 21.30 21.35 20.70 21.95 34,053,968 721,620,951 21.191 19.80 19.76 19.80 19.20 20.36 36,712,376 19.656 -2.73%
2024-05-03 0 21.95 21.90 21.95 21.70 22.70 16,650,645 366,486,178 22.010 20.36 20.31 20.36 20.13 21.06 17,950,470 20.417 1.39%
2024-05-02 0 21.65 21.65 21.70 20.45 21.80 17,134,555 366,161,826 21.370 20.08 20.08 20.13 18.97 20.22 18,472,157 19.822 3.84%
2024-04-30 0 20.85 20.85 20.90 20.60 21.55 19,589,130 410,728,374 20.967 19.34 19.34 19.39 19.11 19.99 21,118,347 19.449 -0.24%
2024-04-29 0 20.90 20.90 20.95 20.75 21.95 36,016,994 768,996,055 21.351 19.39 19.39 19.43 19.25 20.36 38,828,645 19.805 -0.95%
2024-04-26 0 21.10 21.10 21.15 19.90 21.35 33,584,223 702,231,306 20.910 19.57 19.57 19.62 18.46 19.80 36,205,961 19.395 6.03%
2024-04-25 0 19.90 19.90 19.92 19.56 20.60 25,450,337 510,371,933 20.054 18.46 18.46 18.48 18.14 19.11 27,437,106 18.602 0.10%
2024-04-24 0 19.88 19.88 19.90 18.88 20.25 44,107,971 868,060,930 19.680 18.44 18.44 18.46 17.51 18.78 47,551,240 18.255 7.46%
2024-04-23 0 18.50 18.50 18.52 17.76 18.60 33,853,452 620,286,652 18.323 17.16 17.16 17.18 16.47 17.25 36,496,207 16.996 5.71%
2024-04-22 0 17.50 17.48 17.50 17.02 17.64 15,756,805 275,245,559 17.468 16.23 16.21 16.23 15.79 16.36 16,986,853 16.203 4.54%
2024-04-19 0 16.74 16.72 16.74 16.54 17.12 24,404,766 408,980,331 16.758 15.53 15.51 15.53 15.34 15.88 26,309,913 15.545 -2.90%
2024-04-18 0 17.24 17.24 17.28 17.00 17.78 16,582,502 288,132,211 17.376 15.99 15.99 16.03 15.77 16.49 17,877,008 16.117 0.00%
2024-04-17 0 17.24 17.22 17.24 17.06 17.88 13,489,775 233,608,811 17.318 15.99 15.97 15.99 15.82 16.59 14,542,848 16.063 -1.26%
2024-04-16 0 17.46 17.44 17.46 17.30 18.08 18,114,359 319,034,790 17.612 16.20 16.18 16.20 16.05 16.77 19,528,449 16.337 -3.64%
2024-04-15 0 18.12 18.10 18.12 18.00 18.66 30,555,904 558,045,945 18.263 16.81 16.79 16.81 16.70 17.31 32,941,237 16.941 -4.63%
2024-04-12 0 19.00 19.00 19.02 18.90 19.78 33,462,488 639,410,372 19.108 17.62 17.62 17.64 17.53 18.35 36,074,723 17.725 -4.43%
2024-04-11 0 19.88 19.86 19.88 19.18 20.10 13,454,197 266,306,562 19.794 18.44 18.42 18.44 17.79 18.64 14,504,493 18.360 -1.09%
2024-04-10 0 20.10 20.05 20.10 19.98 20.65 14,918,783 302,358,921 20.267 18.64 18.60 18.64 18.53 19.15 16,083,411 18.799 0.00%
2024-04-09 0 20.10 20.10 20.15 19.98 20.90 13,527,840 273,911,316 20.248 18.64 18.64 18.69 18.53 19.39 14,583,885 18.782 -0.74%
2024-04-08 0 20.25 20.25 20.30 20.00 20.75 12,046,775 245,106,004 20.346 18.78 18.78 18.83 18.55 19.25 12,987,201 18.873 -2.41%
2024-04-05 0 20.75 20.75 20.80 20.25 21.10 8,498,582 174,975,194 20.589 19.25 19.25 19.29 18.78 19.57 9,162,020 19.098 -0.72%
2024-04-03 0 20.90 20.85 20.90 20.80 22.10 15,329,529 326,491,862 21.298 19.39 19.34 19.39 19.29 20.50 16,526,222 19.756 -2.56%
2024-04-02 0 21.45 21.40 21.45 21.20 21.90 22,263,464 478,228,167 21.480 19.90 19.85 19.90 19.66 20.31 24,001,452 19.925 3.13%
2024-03-28 0 20.80 20.80 20.85 19.90 21.30 29,089,151 604,988,775 20.798 19.29 19.29 19.34 18.46 19.76 31,359,983 19.292 4.42%
2024-03-27 0 19.92 19.90 19.92 19.46 20.35 21,036,378 420,853,999 20.006 18.48 18.46 18.48 18.05 18.88 22,678,574 18.557 -0.90%
2024-03-26 0 20.10 20.10 20.15 19.70 20.50 21,898,887 439,485,265 20.069 18.64 18.64 18.69 18.27 19.02 23,608,414 18.616 -0.50%
2024-03-25 0 20.20 20.15 20.20 20.10 20.90 11,954,778 242,664,448 20.299 18.74 18.69 18.74 18.64 19.39 12,888,023 18.829 -1.22%
2024-03-22 0 20.45 20.45 20.50 20.00 21.15 31,252,761 638,249,791 20.422 18.97 18.97 19.02 18.55 19.62 33,692,494 18.943 -3.76%
2024-03-21 0 21.25 21.20 21.25 21.10 22.15 30,522,032 661,065,419 21.659 19.71 19.66 19.71 19.57 20.55 32,904,721 20.090 -0.93%
2024-03-20 0 21.45 21.45 21.50 19.44 21.90 39,491,652 835,738,259 21.162 19.90 19.90 19.94 18.03 20.31 42,574,551 19.630 5.67%
2024-03-19 0 20.30 20.25 20.30 19.26 20.40 25,050,199 500,670,415 19.987 18.83 18.78 18.83 17.87 18.92 27,005,732 18.539 1.70%
2024-03-18 0 19.96 19.92 19.96 19.64 20.60 24,067,496 479,318,822 19.916 18.51 18.48 18.51 18.22 19.11 25,946,315 18.473 -3.57%
2024-03-15 0 20.70 20.65 20.70 20.25 21.30 28,460,964 587,467,173 20.641 19.20 19.15 19.20 18.78 19.76 30,682,757 19.146 -3.72%
2024-03-14 0 21.50 21.45 21.50 21.15 22.00 21,278,624 458,431,251 21.544 19.94 19.90 19.94 19.62 20.41 22,939,730 19.984 0.70%
2024-03-13 0 21.35 21.35 21.40 21.10 21.95 43,518,944 932,946,201 21.438 19.80 19.80 19.85 19.57 20.36 46,916,231 19.885 -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 20.50 20.45 20.50 18.78 22.77 161,743,790 20.795 8.07%
2024-03-11 0 20.45 20.40 20.45 19.30 20.45 34,793,263 701,776,057 20.170 18.97 18.92 18.97 17.90 18.97 37,509,384 18.709 6.40%
2024-03-08 0 19.22 19.22 19.30 18.80 19.46 16,242,646 312,030,076 19.211 17.83 17.83 17.90 17.44 18.05 17,510,621 17.819 2.67%
2024-03-07 0 18.72 18.72 18.74 18.68 19.60 12,525,289 236,869,108 18.911 17.36 17.36 17.38 17.33 18.18 13,503,070 17.542 -3.60%
2024-03-06 0 19.42 19.40 19.42 18.60 19.56 24,761,007 475,903,912 19.220 18.01 18.00 18.01 17.25 18.14 26,693,964 17.828 3.74%
2024-03-05 0 18.72 18.70 18.72 18.66 19.44 22,849,930 431,222,864 18.872 17.36 17.35 17.36 17.31 18.03 24,633,700 17.505 -4.10%
2024-03-04 0 19.52 19.52 19.54 18.98 20.40 26,083,295 504,521,901 19.343 18.11 18.11 18.13 17.61 18.92 28,119,476 17.942 -2.64%
2024-03-01 0 20.05 20.05 20.10 18.92 20.40 29,923,032 594,408,912 19.865 18.60 18.60 18.64 17.55 18.92 32,258,960 18.426 2.72%
2024-02-29 0 19.52 19.52 19.54 19.36 20.10 22,481,824 440,918,057 19.612 18.11 18.11 18.13 17.96 18.64 24,236,858 18.192 0.41%
2024-02-28 0 19.44 19.42 19.44 19.30 20.50 22,513,520 444,563,937 19.747 18.03 18.01 18.03 17.90 19.02 24,271,028 18.317 -5.63%
2024-02-27 0 20.60 20.55 20.60 19.66 20.75 26,953,929 545,136,644 20.225 19.11 19.06 19.11 18.24 19.25 29,058,076 18.760 2.49%
2024-02-26 0 20.10 20.05 20.10 19.98 20.85 18,513,810 376,623,003 20.343 18.64 18.60 18.64 18.53 19.34 19,959,082 18.870 -3.83%
2024-02-23 0 20.90 20.90 20.95 20.50 21.25 24,604,220 514,395,905 20.907 19.39 19.39 19.43 19.02 19.71 26,524,938 19.393 1.95%
2024-02-22 0 20.50 20.45 20.50 19.62 20.55 22,912,882 461,884,875 20.158 19.02 18.97 19.02 18.20 19.06 24,701,566 18.699 3.12%
2024-02-21 0 19.88 19.86 19.88 18.82 20.55 29,608,330 591,591,799 19.981 18.44 18.42 18.44 17.46 19.06 31,919,691 18.534 3.54%
2024-02-20 0 19.20 19.14 19.20 18.76 19.58 18,651,529 355,577,012 19.064 17.81 17.75 17.81 17.40 18.16 20,107,552 17.684 -1.13%
2024-02-19 0 19.42 19.42 19.44 19.22 21.00 41,563,333 813,021,622 19.561 18.01 18.01 18.03 17.83 19.48 44,807,956 18.145 -8.61%
2024-02-16 0 21.25 21.25 21.30 20.40 21.45 25,490,232 537,665,373 21.093 19.71 19.71 19.76 18.92 19.90 27,480,116 19.566 4.94%
2024-02-15 0 20.25 20.25 20.30 19.06 20.40 31,107,274 619,822,269 19.925 18.78 18.78 18.83 17.68 18.92 33,535,650 18.482 5.58%
2024-02-14 0 19.18 19.16 19.18 18.40 19.36 18,194,953 345,071,006 18.965 17.79 17.77 17.79 17.07 17.96 19,615,334 17.592 2.90%
2024-02-09 0 18.64 18.64 18.68 18.40 18.78 10,727,446 199,475,619 18.595 17.29 17.29 17.33 17.07 17.42 11,564,879 17.248 0.32%
2024-02-08 0 18.58 18.56 18.58 18.34 18.86 20,190,211 376,194,381 18.633 17.23 17.22 17.23 17.01 17.49 21,766,351 17.283 -0.64%
2024-02-07 0 18.70 18.68 18.70 18.42 19.58 30,062,627 568,841,926 18.922 17.35 17.33 17.35 17.09 18.16 32,409,453 17.552 -1.58%
2024-02-06 0 19.00 19.00 19.02 17.92 19.22 26,961,817 507,281,663 18.815 17.62 17.62 17.64 16.62 17.83 29,066,579 17.452 5.44%
2024-02-05 0 18.02 18.02 18.04 17.40 18.42 23,648,421 426,625,119 18.040 16.72 16.72 16.73 16.14 17.09 25,494,525 16.734 1.69%
2024-02-02 0 17.72 17.72 17.76 17.44 18.56 34,214,312 616,220,888 18.011 16.44 16.44 16.47 16.18 17.22 36,885,237 16.706 0.57%
2024-02-01 0 17.62 17.62 17.64 15.98 17.76 38,975,504 678,891,208 17.418 16.34 16.34 16.36 14.82 16.47 42,018,110 16.157 6.14%
2024-01-31 0 16.60 16.58 16.60 16.44 17.10 23,717,331 395,069,926 16.657 15.40 15.38 15.40 15.25 15.86 25,568,814 15.451 -3.04%
2024-01-30 0 17.12 17.12 17.14 16.88 17.72 27,588,764 475,147,615 17.223 15.88 15.88 15.90 15.66 16.44 29,742,469 15.975 -3.39%
2024-01-29 0 17.72 17.72 17.76 17.24 18.00 28,657,772 507,827,467 17.720 16.44 16.44 16.47 15.99 16.70 30,894,928 16.437 3.50%
2024-01-26 0 17.12 17.10 17.12 16.98 17.82 28,959,222 502,218,760 17.342 15.88 15.86 15.88 15.75 16.53 31,219,911 16.086 -1.04%
2024-01-25 0 17.30 17.28 17.30 16.34 17.44 31,611,881 540,522,123 17.099 16.05 16.03 16.05 15.16 16.18 34,079,649 15.861 3.97%
2024-01-24 0 16.64 16.64 16.66 15.58 16.76 31,914,404 518,277,821 16.240 15.44 15.44 15.45 14.45 15.55 34,405,788 15.064 6.94%
2024-01-23 0 15.56 15.54 15.56 15.04 15.98 32,377,958 502,114,173 15.508 14.43 14.41 14.43 13.95 14.82 34,905,529 14.385 2.91%
2024-01-22 0 15.12 15.10 15.12 14.94 16.14 32,146,129 489,875,901 15.239 14.03 14.01 14.03 13.86 14.97 34,655,603 14.136 -6.55%
2024-01-19 0 16.18 16.18 16.20 15.72 16.40 33,633,037 537,694,680 15.987 15.01 15.01 15.03 14.58 15.21 36,258,585 14.829 0.50%
2024-01-18 0 16.10 16.08 16.10 16.00 16.58 25,075,527 405,912,683 16.188 14.93 14.92 14.93 14.84 15.38 27,033,037 15.015 -1.35%
2024-01-17 0 16.32 16.30 16.32 16.06 17.34 32,456,705 536,158,877 16.519 15.14 15.12 15.14 14.90 16.08 34,990,423 15.323 -6.21%
2024-01-16 0 17.40 17.38 17.40 17.14 17.80 17,502,643 305,255,321 17.441 16.14 16.12 16.14 15.90 16.51 18,868,979 16.178 -2.47%
2024-01-15 0 17.84 17.84 17.86 17.24 18.04 25,026,034 443,923,177 17.739 16.55 16.55 16.57 15.99 16.73 26,979,680 16.454 -0.89%
2024-01-12 0 18.00 18.00 18.02 17.44 18.46 21,959,739 395,299,251 18.001 16.70 16.70 16.72 16.18 17.12 23,674,016 16.698 1.12%
2024-01-11 0 17.80 17.78 17.80 17.30 18.00 18,320,072 324,169,192 17.695 16.51 16.49 16.51 16.05 16.70 19,750,220 16.413 0.34%
2024-01-10 0 17.74 17.74 17.76 17.16 17.84 21,736,666 381,619,793 17.557 16.46 16.46 16.47 15.92 16.55 23,433,529 16.285 0.91%
2024-01-09 0 17.58 17.56 17.58 17.58 18.28 22,840,845 407,736,375 17.851 16.31 16.29 16.31 16.31 16.96 24,623,906 16.559 -2.33%
2024-01-08 0 18.00 17.94 18.00 17.68 19.00 24,534,248 442,936,876 18.054 16.70 16.64 16.70 16.40 17.62 26,449,503 16.747 -4.46%
2024-01-05 0 18.84 18.80 18.84 18.62 19.20 16,379,717 308,570,219 18.839 17.48 17.44 17.48 17.27 17.81 17,658,392 17.474 -1.77%
2024-01-04 0 19.18 19.16 19.18 18.60 19.24 20,899,816 393,776,560 18.841 17.79 17.77 17.79 17.25 17.85 22,531,351 17.477 0.63%
2024-01-03 0 19.06 19.06 19.08 18.94 19.52 28,394,949 544,665,817 19.182 17.68 17.68 17.70 17.57 18.11 30,611,588 17.793 -3.15%
2024-01-02 0 19.68 19.66 19.68 19.42 21.20 30,471,042 605,153,623 19.860 18.25 18.24 18.25 18.01 19.66 32,849,751 18.422 -5.84%
2023-12-29 0 20.90 20.90 20.95 20.60 21.10 18,015,860 375,907,881 20.865 19.39 19.39 19.43 19.11 19.57 19,422,260 19.354 0.00%
2023-12-28 0 20.90 20.85 20.90 19.68 21.10 38,789,096 802,501,094 20.689 19.39 19.34 19.39 18.25 19.57 41,817,150 19.191 6.20%
2023-12-27 0 19.68 19.66 19.68 19.36 20.10 19,264,749 380,513,989 19.752 18.25 18.24 18.25 17.96 18.64 20,768,643 18.322 -0.61%
2023-12-22 0 19.80 19.80 19.84 19.66 20.70 46,928,455 944,348,744 20.123 18.37 18.37 18.40 18.24 19.20 50,591,904 18.666 -0.20%
2023-12-21 0 19.84 19.84 19.86 18.80 19.96 30,308,002 592,846,801 19.561 18.40 18.40 18.42 17.44 18.51 32,673,983 18.144 3.01%
2023-12-20 0 19.26 19.26 19.30 19.04 19.86 30,084,312 584,176,251 19.418 17.87 17.87 17.90 17.66 18.42 32,432,831 18.012 2.01%
2023-12-19 0 18.88 18.86 18.88 18.32 19.02 24,308,043 453,931,752 18.674 17.51 17.49 17.51 16.99 17.64 26,205,640 17.322 1.29%
2023-12-18 0 18.64 18.64 18.66 18.32 18.86 25,550,062 473,828,339 18.545 17.29 17.29 17.31 16.99 17.49 27,544,616 17.202 -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 17.62 17.62 17.66 17.35 18.05 66,562,010 17.672 -0.52%
2023-12-14 0 19.10 19.08 19.10 18.56 19.50 38,286,745 726,728,151 18.981 17.72 17.70 17.72 17.22 18.09 41,275,583 17.607 1.70%
2023-12-13 0 18.78 18.76 18.78 18.22 19.18 36,375,172 675,211,124 18.562 17.42 17.40 17.42 16.90 17.79 39,214,784 17.218 -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 17.72 17.70 17.72 17.25 18.00 75,785,269 17.724 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 16.97 16.94 16.97 16.59 18.14 130,133,409 17.225 -14.29%
2023-12-08 0 21.35 21.35 21.40 21.25 22.30 11,023,533 238,449,433 21.631 19.80 19.80 19.85 19.71 20.69 11,884,080 20.065 -3.39%
2023-12-07 0 22.10 22.10 22.15 21.50 22.40 16,442,472 361,741,388 22.000 20.50 20.50 20.55 19.94 20.78 17,726,046 20.407 0.23%
2023-12-06 0 22.05 22.05 22.10 20.85 22.50 20,985,206 461,912,486 22.011 20.45 20.45 20.50 19.34 20.87 22,623,407 20.417 3.76%
2023-12-05 0 21.25 21.20 21.25 20.20 21.50 24,907,300 521,962,769 20.956 19.71 19.66 19.71 18.74 19.94 26,851,677 19.439 2.66%
2023-12-04 0 20.70 20.70 20.75 20.60 21.80 19,383,389 407,561,874 21.026 19.20 19.20 19.25 19.11 20.22 20,896,545 19.504 -4.83%
2023-12-01 0 21.75 21.75 21.80 21.70 22.35 24,543,406 539,744,141 21.991 20.18 20.18 20.22 20.13 20.73 26,459,376 20.399 0.00%
2023-11-30 0 21.75 21.70 21.75 20.90 22.35 26,452,739 575,705,742 21.764 20.18 20.13 20.18 19.39 20.73 28,517,761 20.188 1.87%
2023-11-29 0 21.35 21.30 21.35 20.95 22.10 30,748,815 655,992,612 21.334 19.80 19.76 19.80 19.43 20.50 33,149,208 19.789 -3.39%
2023-11-28 0 22.10 22.05 22.10 21.55 22.40 15,841,169 348,936,841 22.027 20.50 20.45 20.50 19.99 20.78 17,077,803 20.432 -0.45%
2023-11-27 0 22.20 22.15 22.20 21.60 23.25 26,239,212 579,621,913 22.090 20.59 20.55 20.59 20.04 21.57 28,287,565 20.490 -2.63%
2023-11-24 0 22.80 22.75 22.80 22.75 23.25 13,513,339 309,355,204 22.893 21.15 21.10 21.15 21.10 21.57 14,568,252 21.235 -3.59%
2023-11-23 0 23.65 23.60 23.65 22.90 23.70 17,599,498 411,108,606 23.359 21.94 21.89 21.94 21.24 21.98 18,973,395 21.668 0.64%
2023-11-22 0 23.50 23.45 23.50 22.90 23.75 16,739,800 389,667,281 23.278 21.80 21.75 21.80 21.24 22.03 18,046,585 21.592 -1.05%
2023-11-21 0 23.75 23.75 23.80 23.60 24.80 18,993,789 460,351,288 24.237 22.03 22.03 22.08 21.89 23.00 20,476,531 22.482 -0.21%
2023-11-20 0 23.80 23.75 23.80 22.90 24.05 19,949,242 471,039,543 23.612 22.08 22.03 22.08 21.24 22.31 21,506,571 21.902 3.03%
2023-11-17 0 23.10 23.05 23.10 22.60 23.45 18,543,591 426,284,270 22.988 21.43 21.38 21.43 20.96 21.75 19,991,188 21.324 -2.12%
2023-11-16 0 23.60 23.55 23.60 23.35 24.85 32,040,094 761,573,867 23.769 21.89 21.84 21.89 21.66 23.05 34,541,290 22.048 -5.03%
2023-11-15 0 24.85 24.80 24.85 24.00 25.10 26,549,423 648,769,590 24.436 23.05 23.00 23.05 22.26 23.28 28,621,992 22.667 4.41%
2023-11-14 0 23.80 23.75 23.80 23.60 24.55 14,460,360 345,516,578 23.894 22.08 22.03 22.08 21.89 22.77 15,589,202 22.164 -1.86%
2023-11-13 0 24.25 24.25 24.30 23.70 24.80 23,547,354 565,446,408 24.013 22.49 22.49 22.54 21.98 23.00 25,385,568 22.274 -1.62%
2023-11-10 0 24.65 24.60 24.65 24.45 25.00 16,038,402 395,000,735 24.628 22.87 22.82 22.87 22.68 23.19 17,290,433 22.845 -1.40%
2023-11-09 0 25.00 25.00 25.05 24.70 26.00 24,107,972 605,030,353 25.097 23.19 23.19 23.24 22.91 24.12 25,989,950 23.279 -4.03%
2023-11-08 0 26.05 26.00 26.05 25.75 26.45 19,615,122 511,769,351 26.091 24.16 24.12 24.16 23.89 24.53 21,146,368 24.201 -0.38%
2023-11-07 0 26.15 26.15 26.20 25.35 27.15 36,050,756 936,509,447 25.978 24.26 24.26 24.30 23.51 25.18 38,865,043 24.096 -4.56%
2023-11-06 0 27.40 27.35 27.40 26.85 28.70 29,005,376 796,540,952 27.462 25.42 25.37 25.42 24.91 26.62 31,269,668 25.473 -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 25.56 25.56 25.60 24.53 25.88 41,442,775 25.426 6.58%
2023-11-02 0 25.85 25.85 25.90 25.30 26.20 26,584,320 686,590,679 25.827 23.98 23.98 24.02 23.47 24.30 28,659,613 23.957 3.19%
2023-11-01 0 25.05 25.05 25.10 24.00 25.90 32,006,117 802,507,950 25.074 23.24 23.24 23.28 22.26 24.02 34,504,661 23.258 4.37%
2023-10-31 0 24.00 24.00 24.05 23.55 24.70 28,042,298 671,732,323 23.954 22.26 22.26 22.31 21.84 22.91 30,231,408 22.220 -2.04%
2023-10-30 0 24.50 24.50 24.55 24.15 25.30 40,215,792 990,318,398 24.625 22.73 22.73 22.77 22.40 23.47 43,355,220 22.842 -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 23.10 23.05 23.10 21.57 23.38 107,009,485 22.419 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 22.22 22.17 22.22 21.98 24.63 154,074,457 23.040 -20.70%
2023-10-25 0 30.20 30.15 30.20 29.80 31.65 16,960,906 520,478,585 30.687 28.01 27.97 28.01 27.64 29.36 18,284,952 28.465 0.67%
2023-10-24 0 30.00 30.00 30.05 29.20 30.85 24,022,436 720,136,731 29.978 27.83 27.83 27.87 27.09 28.62 25,897,737 27.807 -1.80%
2023-10-20 0 30.55 30.50 30.55 30.05 30.90 18,724,253 570,737,849 30.481 28.34 28.29 28.34 27.87 28.66 20,185,954 28.274 -2.55%
2023-10-19 0 31.35 31.30 31.35 30.75 32.45 27,441,332 862,151,557 31.418 29.08 29.03 29.08 28.52 30.10 29,583,528 29.143 -5.14%
2023-10-18 0 33.05 33.00 33.05 32.55 33.60 9,225,614 303,788,594 32.929 30.66 30.61 30.66 30.19 31.17 9,945,808 30.544 -0.45%
2023-10-17 0 33.20 33.20 33.25 32.70 34.30 20,769,364 692,390,271 33.337 30.80 30.80 30.84 30.33 31.82 22,390,715 30.923 -1.48%
2023-10-16 0 33.70 33.65 33.70 33.40 35.50 17,955,812 613,402,431 34.162 31.26 31.21 31.26 30.98 32.93 19,357,525 31.688 -3.71%
2023-10-13 0 35.00 34.95 35.00 34.00 35.50 23,297,963 816,054,278 35.027 32.47 32.42 32.47 31.54 32.93 25,116,708 32.490 0.00%
2023-10-12 0 35.00 35.00 35.05 34.30 35.60 24,006,541 840,708,973 35.020 32.47 32.47 32.51 31.82 33.02 25,880,601 32.484 4.32%
2023-10-11 0 33.55 33.55 33.60 32.30 34.20 19,639,556 659,278,593 33.569 31.12 31.12 31.17 29.96 31.72 21,172,709 31.138 5.34%
2023-10-10 0 31.85 31.85 31.90 31.80 33.40 15,964,524 516,483,896 32.352 29.54 29.54 29.59 29.50 30.98 17,210,788 30.009 0.47%
2023-10-09 0 31.70 31.65 31.70 31.15 32.15 9,395,036 296,658,596 31.576 29.40 29.36 29.40 28.89 29.82 10,128,455 29.290 0.96%
2023-10-06 0 31.40 31.40 31.45 31.15 31.85 8,143,500 256,837,180 31.539 29.13 29.13 29.17 28.89 29.54 8,779,219 29.255 0.96%
2023-10-05 0 31.10 31.10 31.15 31.05 31.85 6,033,407 189,304,074 31.376 28.85 28.85 28.89 28.80 29.54 6,504,402 29.104 0.00%
2023-10-04 0 31.10 31.05 31.10 30.60 31.70 9,383,860 290,309,760 30.937 28.85 28.80 28.85 28.38 29.40 10,116,407 28.697 -2.20%
2023-10-03 0 31.80 31.75 31.80 31.50 32.25 11,732,164 373,110,288 31.802 29.50 29.45 29.50 29.22 29.91 12,648,030 29.499 -3.49%
2023-09-29 0 32.95 32.95 33.00 32.00 33.40 22,536,071 738,370,088 32.764 30.56 30.56 30.61 29.68 30.98 24,295,340 30.391 4.77%
2023-09-28 0 31.45 31.45 31.50 31.25 32.05 17,312,552 547,740,093 31.638 29.17 29.17 29.22 28.99 29.73 18,664,049 29.347 -1.72%
2023-09-27 0 32.00 32.00 32.05 31.60 32.55 18,534,819 594,191,670 32.058 29.68 29.68 29.73 29.31 30.19 19,981,732 29.737 -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 29.73 29.68 29.73 29.22 31.54 35,788,649 29.970 -5.18%
2023-09-25 0 33.80 33.75 33.80 33.55 34.50 14,002,255 475,546,581 33.962 31.35 31.31 31.35 31.12 32.00 15,095,335 31.503 -2.03%
2023-09-22 0 34.50 34.45 34.50 33.40 34.50 18,827,344 640,065,398 33.997 32.00 31.96 32.00 30.98 32.00 20,297,092 31.535 1.47%
2023-09-21 0 34.00 33.95 34.00 33.40 34.60 18,198,457 615,911,068 33.844 31.54 31.49 31.54 30.98 32.09 19,619,112 31.393 -1.73%
2023-09-20 0 34.60 34.60 34.65 34.45 35.85 23,319,612 816,532,429 35.015 32.09 32.09 32.14 31.96 33.25 25,140,047 32.479 -1.70%
2023-09-19 0 35.20 35.15 35.20 34.90 35.60 13,835,234 486,950,626 35.196 32.65 32.60 32.65 32.37 33.02 14,915,275 32.648 -1.68%
2023-09-18 0 35.80 35.75 35.80 35.30 36.65 7,384,982 266,117,878 36.035 33.21 33.16 33.21 32.74 34.00 7,961,487 33.426 -0.69%
2023-09-15 0 36.05 36.05 36.30 35.45 37.20 16,644,133 604,304,879 36.307 33.44 33.44 33.67 32.88 34.51 17,943,450 33.678 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 33.21 33.21 33.25 32.28 34.46 30,804,561 32.967 -2.85%
2023-09-13 0 36.85 36.80 36.85 36.70 38.05 11,247,158 416,651,261 37.045 34.18 34.14 34.18 34.04 35.29 12,125,162 34.363 -2.25%
2023-09-12 0 37.70 37.65 37.70 36.85 38.50 7,056,524 266,130,754 37.714 34.97 34.92 34.97 34.18 35.71 7,607,388 34.983 -0.40%
2023-09-11 0 37.85 37.80 37.85 36.30 38.15 10,540,699 395,312,978 37.504 35.11 35.06 35.11 33.67 35.39 11,363,554 34.788 1.07%
2023-09-07 0 37.45 37.40 37.45 37.35 38.25 8,321,315 313,941,371 37.727 34.74 34.69 34.74 34.65 35.48 8,970,915 34.995 -1.45%
2023-09-06 0 38.00 37.95 38.00 37.10 38.40 11,703,774 441,829,340 37.751 35.25 35.20 35.25 34.41 35.62 12,617,424 35.017 -1.04%
2023-09-05 0 38.40 38.40 38.45 38.05 38.80 7,836,201 301,063,623 38.420 35.62 35.62 35.67 35.29 35.99 8,447,931 35.638 -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 36.41 36.41 36.45 35.02 37.71 32,149,663 36.457 5.94%
2023-08-31 0 37.05 37.05 37.15 36.85 38.85 23,295,578 872,630,880 37.459 34.37 34.37 34.46 34.18 36.04 25,114,137 34.747 -3.01%
2023-08-30 0 38.20 38.15 38.20 38.10 39.20 15,258,250 587,938,100 38.533 35.43 35.39 35.43 35.34 36.36 16,449,379 35.742 0.53%
2023-08-29 0 38.00 38.00 38.05 37.00 38.45 13,837,052 523,256,670 37.816 35.25 35.25 35.29 34.32 35.67 14,917,235 35.077 2.70%
2023-08-28 0 37.00 36.95 37.00 36.80 38.80 13,127,586 490,173,952 37.339 34.32 34.27 34.32 34.14 35.99 14,152,385 34.635 -0.27%
2023-08-25 0 37.10 37.10 37.15 36.65 37.45 7,808,206 289,714,952 37.104 34.41 34.41 34.46 34.00 34.74 8,417,750 34.417 -0.67%
2023-08-24 0 37.35 37.30 37.35 36.10 38.00 18,001,669 670,743,207 37.260 34.65 34.60 34.65 33.49 35.25 19,406,961 34.562 2.47%
2023-08-23 0 36.45 36.45 36.50 35.85 37.30 18,470,626 673,945,614 36.487 33.81 33.81 33.86 33.25 34.60 19,912,527 33.845 -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 34.19 34.19 34.32 33.64 35.79 29,452,833 34.308 -3.25%
2023-08-21 0 38.50 38.45 38.50 38.00 39.20 14,081,777 541,503,954 38.454 35.33 35.29 35.33 34.87 35.98 15,343,979 35.291 -1.53%
2023-08-18 0 39.10 39.10 39.15 39.05 40.30 18,477,505 731,584,129 39.593 35.88 35.88 35.93 35.84 36.98 20,133,712 36.336 -4.05%
2023-08-17 0 40.75 40.70 40.75 38.35 41.45 22,320,045 900,939,280 40.365 37.40 37.35 37.40 35.20 38.04 24,320,673 37.044 3.43%
2023-08-16 0 39.40 39.35 39.40 39.30 40.50 24,601,459 980,852,511 39.870 36.16 36.11 36.16 36.07 37.17 26,806,579 36.590 -4.02%
2023-08-15 0 41.05 41.00 41.05 40.70 41.90 10,300,837 424,868,705 41.246 37.67 37.63 37.67 37.35 38.45 11,224,139 37.853 -1.91%
2023-08-14 0 41.85 41.85 41.95 41.20 42.50 22,450,818 935,218,118 41.656 38.41 38.41 38.50 37.81 39.00 24,463,168 38.230 -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 40.11 40.06 40.11 39.92 42.67 28,611,310 40.854 0.81%
2023-08-10 0 43.35 43.30 43.35 41.75 43.65 9,871,958 421,725,528 42.720 39.78 39.74 39.78 38.32 40.06 10,756,818 39.205 0.81%
2023-08-09 0 43.00 42.90 43.00 41.70 43.15 10,963,027 466,760,414 42.576 39.46 39.37 39.46 38.27 39.60 11,945,684 39.074 1.53%
2023-08-08 0 42.35 42.35 42.40 41.75 43.00 15,234,759 644,501,329 42.305 38.87 38.87 38.91 38.32 39.46 16,600,307 38.825 -3.42%
2023-08-07 0 43.85 43.80 43.85 43.15 44.15 7,425,005 324,211,901 43.665 40.24 40.20 40.24 39.60 40.52 8,090,536 40.073 -1.35%
2023-08-04 0 44.45 44.35 44.45 43.95 46.00 8,330,537 372,955,602 44.770 40.79 40.70 40.79 40.33 42.22 9,077,234 41.087 1.37%
2023-08-03 0 43.85 43.85 43.90 43.25 44.90 10,006,116 442,101,888 44.183 40.24 40.24 40.29 39.69 41.21 10,903,001 40.549 -1.13%
2023-08-02 0 44.35 44.35 44.40 43.85 45.95 12,599,639 560,415,205 44.479 40.70 40.70 40.75 40.24 42.17 13,728,991 40.820 -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 41.57 41.53 41.57 41.25 43.68 28,155,928 42.131 -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 43.13 43.09 43.13 43.04 45.34 53,445,020 44.222 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 42.31 42.26 42.31 39.05 42.77 40,579,289 41.669 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 39.55 39.51 39.55 37.99 40.33 26,480,011 39.355 5.25%
2023-07-26 0 40.95 40.95 41.00 40.55 42.00 13,555,391 557,795,951 41.149 37.58 37.58 37.63 37.21 38.55 14,770,411 37.764 -2.15%
2023-07-25 0 41.85 41.85 41.90 41.15 42.90 23,760,949 996,109,176 41.922 38.41 38.41 38.45 37.76 39.37 25,890,731 38.474 5.82%
2023-07-24 0 39.55 39.50 39.55 38.85 40.30 8,707,001 344,678,079 39.586 36.30 36.25 36.30 35.65 36.98 9,487,442 36.330 -1.62%
2023-07-21 0 40.20 40.20 40.25 39.90 41.15 10,215,255 414,113,819 40.539 36.89 36.89 36.94 36.62 37.76 11,130,886 37.204 -0.74%
2023-07-20 0 40.50 40.45 40.50 40.30 41.85 9,755,486 399,587,399 40.960 37.17 37.12 37.17 36.98 38.41 10,629,906 37.591 0.00%
2023-07-19 0 40.50 40.50 40.55 39.15 40.90 14,082,053 564,140,053 40.061 37.17 37.17 37.21 35.93 37.54 15,344,279 36.765 -1.46%
2023-07-18 0 41.10 41.10 41.15 40.70 41.70 8,637,749 354,122,100 40.997 37.72 37.72 37.76 37.35 38.27 9,411,982 37.625 -2.84%
2023-07-14 0 42.30 42.30 42.35 41.35 42.80 10,364,786 437,803,421 42.240 38.82 38.82 38.87 37.95 39.28 11,293,820 38.765 2.05%
2023-07-13 0 41.45 41.45 41.50 41.15 42.15 13,142,371 546,799,034 41.606 38.04 38.04 38.09 37.76 38.68 14,320,370 38.183 1.34%
2023-07-12 0 40.90 40.85 40.90 40.45 41.75 9,457,339 386,884,020 40.908 37.54 37.49 37.54 37.12 38.32 10,305,035 37.543 -0.61%
2023-07-11 0 41.15 41.15 41.20 40.00 41.60 11,703,285 480,644,674 41.069 37.76 37.76 37.81 36.71 38.18 12,752,294 37.691 3.13%
2023-07-10 0 39.90 39.90 39.95 39.55 40.90 11,751,246 470,590,621 40.046 36.62 36.62 36.66 36.30 37.54 12,804,554 36.752 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 35.79 35.79 35.84 35.42 37.40 30,198,819 35.974 -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 37.40 37.35 37.40 36.53 38.41 27,397,430 37.317 -2.63%
2023-07-05 0 41.85 41.80 41.85 41.35 43.35 19,047,184 798,822,117 41.939 38.41 38.36 38.41 37.95 39.78 20,754,453 38.489 -4.89%
2023-07-04 0 44.00 43.95 44.00 42.90 44.15 9,353,096 409,660,099 43.799 40.38 40.33 40.38 39.37 40.52 10,191,449 40.196 1.85%
2023-07-03 0 43.20 43.20 43.25 42.35 44.25 11,256,468 488,834,775 43.427 39.65 39.65 39.69 38.87 40.61 12,265,427 39.855 2.49%
2023-06-30 0 42.15 42.10 42.15 41.30 43.30 14,891,976 632,420,529 42.467 38.68 38.64 38.68 37.90 39.74 16,226,799 38.974 1.81%
2023-06-29 0 41.40 41.35 41.40 41.05 44.15 14,714,377 613,783,842 41.713 37.99 37.95 37.99 37.67 40.52 16,033,281 38.282 -6.23%
2023-06-28 0 44.15 44.15 44.20 42.65 44.35 13,327,994 582,983,538 43.741 40.52 40.52 40.56 39.14 40.70 14,522,631 40.143 1.49%
2023-06-27 0 43.50 43.50 43.55 41.80 43.95 9,877,092 426,933,384 43.225 39.92 39.92 39.97 38.36 40.33 10,762,412 39.669 2.84%
2023-06-26 0 42.30 42.25 42.30 41.45 43.60 19,173,192 807,790,856 42.131 38.82 38.77 38.82 38.04 40.01 20,891,756 38.666 -1.51%
2023-06-23 0 42.95 42.95 43.00 42.25 43.90 11,681,500 501,291,666 42.913 39.42 39.42 39.46 38.77 40.29 12,728,556 39.383 -2.28%
2023-06-21 0 43.95 43.90 43.95 42.90 46.10 21,603,986 946,528,594 43.813 40.33 40.29 40.33 39.37 42.31 23,540,431 40.209 -5.38%
2023-06-20 0 46.45 46.40 46.45 45.75 48.40 11,402,990 528,830,581 46.377 42.63 42.58 42.63 41.99 44.42 12,425,082 42.562 -2.42%
2023-06-19 0 47.60 47.55 47.60 46.40 49.55 16,404,380 781,979,563 47.669 43.68 43.64 43.68 42.58 45.47 17,874,765 43.748 -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 45.47 45.47 45.52 44.74 46.12 39,751,700 45.460 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 45.24 45.19 45.24 41.92 45.28 31,438,087 44.333 8.85%
2023-06-14 0 45.75 45.65 45.75 45.20 48.00 14,071,617 651,042,161 46.266 41.56 41.47 41.56 41.06 43.60 15,490,425 42.029 -1.08%
2023-06-13 0 46.25 46.20 46.25 45.30 46.95 18,645,418 860,959,208 46.175 42.01 41.97 42.01 41.15 42.65 20,525,392 41.946 -1.70%
2023-06-12 0 47.05 47.05 47.10 44.80 47.25 16,503,585 759,551,597 46.023 42.74 42.74 42.79 40.70 42.92 18,167,603 41.808 1.40%
2023-06-09 0 46.40 46.35 46.40 45.95 46.90 9,443,360 438,410,377 46.425 42.15 42.10 42.15 41.74 42.60 10,395,512 42.173 -0.22%
2023-06-08 0 46.50 46.45 46.50 45.40 47.80 15,359,708 708,729,728 46.142 42.24 42.20 42.24 41.24 43.42 16,908,391 41.916 -1.59%
2023-06-07 0 47.25 47.20 47.25 46.65 48.00 13,674,361 647,028,905 47.317 42.92 42.88 42.92 42.38 43.60 15,053,115 42.983 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 42.01 41.97 42.01 41.56 44.01 25,333,934 42.648 -1.18%
2023-06-05 0 46.80 46.75 46.80 45.55 48.05 21,199,380 988,022,498 46.606 42.51 42.47 42.51 41.38 43.65 23,336,864 42.337 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 42.06 42.06 42.24 38.74 42.60 39,660,720 41.413 11.16%
2023-06-01 0 41.65 41.65 41.70 41.45 43.10 18,814,060 788,408,403 41.905 37.84 37.84 37.88 37.65 39.15 20,711,037 38.067 -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 38.15 38.15 38.20 37.70 39.06 35,696,285 38.222 -3.11%
2023-05-30 0 43.35 43.30 43.35 42.45 43.75 18,836,133 810,184,440 43.012 39.38 39.33 39.38 38.56 39.74 20,735,336 39.073 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 39.20 39.15 39.20 39.06 41.06 33,057,145 39.799 -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 41.20 41.20 41.24 40.70 42.10 35,330,941 41.221 -4.32%
2023-05-24 0 47.40 47.40 47.45 47.15 48.10 10,735,907 510,705,837 47.570 43.06 43.06 43.10 42.83 43.69 11,818,383 43.213 -2.07%
2023-05-23 0 48.40 48.40 48.45 48.15 50.80 16,156,809 792,384,111 49.043 43.97 43.97 44.01 43.74 46.15 17,785,862 44.551 -2.91%
2023-05-22 0 49.85 49.80 49.85 47.15 50.20 17,771,801 878,249,746 49.418 45.28 45.24 45.28 42.83 45.60 19,563,690 44.892 3.64%
2023-05-19 0 48.10 48.10 48.15 47.35 48.70 14,212,363 685,401,025 48.226 43.69 43.69 43.74 43.01 44.24 15,645,362 43.809 -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 43.88 43.83 43.88 43.01 44.83 29,598,708 44.190 -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 44.10 44.10 44.15 43.74 45.60 28,868,988 44.778 -3.48%
2023-05-16 0 50.30 50.30 50.35 50.00 51.50 10,870,285 551,320,499 50.718 45.69 45.69 45.74 45.42 46.78 11,966,310 46.073 -2.33%
2023-05-15 0 51.50 51.45 51.50 50.55 51.90 9,967,431 513,185,712 51.486 46.78 46.74 46.78 45.92 47.15 10,972,424 46.770 1.38%
2023-05-12 0 50.80 50.75 50.80 50.30 51.45 14,568,494 741,556,332 50.901 46.15 46.10 46.15 45.69 46.74 16,037,401 46.239 -0.39%
2023-05-11 0 51.00 50.95 51.00 50.30 52.35 16,981,798 863,842,920 50.869 46.33 46.28 46.33 45.69 47.56 18,694,033 46.210 -0.20%
2023-05-10 0 51.10 51.10 51.15 50.85 52.50 19,333,268 998,876,787 51.666 46.42 46.42 46.47 46.19 47.69 21,282,596 46.934 -3.13%
2023-05-09 0 52.75 52.70 52.75 52.55 54.85 10,637,475 568,071,811 53.403 47.92 47.87 47.92 47.74 49.83 11,710,027 48.512 -3.92%
2023-05-08 0 54.90 54.90 54.95 54.50 56.45 13,770,053 762,263,132 55.357 49.87 49.87 49.92 49.51 51.28 15,158,455 50.286 -1.61%
2023-05-05 0 55.80 55.75 55.80 55.15 56.25 11,144,566 619,573,395 55.594 50.69 50.64 50.69 50.10 51.10 12,268,246 50.502 1.00%
2023-05-04 0 55.25 55.25 55.30 54.00 55.75 13,754,988 755,902,859 54.955 50.19 50.19 50.23 49.05 50.64 15,141,871 49.921 1.56%
2023-05-03 0 54.40 54.35 54.40 53.25 54.65 10,921,958 591,941,955 54.197 49.42 49.37 49.42 48.37 49.64 12,023,193 49.233 -0.55%
2023-05-02 0 54.70 54.65 54.70 54.20 56.90 11,611,405 639,683,671 55.091 49.69 49.64 49.69 49.24 51.69 12,782,156 50.045 -2.06%
2023-04-28 0 55.85 55.80 55.85 55.00 57.10 10,971,090 612,294,650 55.810 50.73 50.69 50.73 49.96 51.87 12,077,279 50.698 -0.27%
2023-04-27 0 56.00 55.95 56.00 55.00 56.40 7,200,526 401,973,537 55.826 50.87 50.83 50.87 49.96 51.23 7,926,538 50.712 -0.62%
2023-04-26 0 56.35 56.30 56.35 55.00 56.60 5,706,917 320,412,439 56.145 51.19 51.14 51.19 49.96 51.42 6,282,332 51.002 1.62%
2023-04-25 0 55.45 55.40 55.45 55.35 56.85 8,690,805 485,419,104 55.854 50.37 50.33 50.37 50.28 51.64 9,567,078 50.738 -2.55%
2023-04-24 0 56.90 56.85 56.90 56.05 59.05 10,540,568 600,543,794 56.975 51.69 51.64 51.69 50.92 53.64 11,603,349 51.756 -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 53.64 53.64 53.69 51.60 59.05 27,506,891 54.195 2.87%
2023-04-20 0 57.40 57.35 57.40 56.55 57.80 6,376,980 364,879,709 57.218 52.14 52.10 52.14 51.37 52.51 7,019,956 51.977 0.26%
2023-04-19 0 57.25 57.25 57.30 56.90 58.80 10,702,281 616,042,979 57.562 52.01 52.01 52.05 51.69 53.41 11,781,367 52.290 -2.72%
2023-04-18 0 58.85 58.75 58.85 57.30 59.00 13,399,026 783,850,261 58.501 53.46 53.37 53.46 52.05 53.60 14,750,018 53.142 -1.67%
2023-04-17 0 59.85 59.80 59.85 59.00 61.00 10,254,152 614,710,701 59.948 54.37 54.32 54.37 53.60 55.41 11,288,054 54.457 -0.58%
2023-04-14 0 60.20 60.15 60.20 59.30 61.25 12,339,008 741,729,424 60.113 54.69 54.64 54.69 53.87 55.64 13,583,121 54.607 1.18%
2023-04-13 0 59.50 59.45 59.50 56.20 59.55 10,393,441 608,831,518 58.578 54.05 54.00 54.05 51.05 54.10 11,441,387 53.213 2.41%
2023-04-12 0 58.10 58.05 58.10 57.60 59.60 12,388,293 722,321,063 58.307 52.78 52.73 52.78 52.32 54.14 13,637,375 52.966 -1.19%
2023-04-11 0 58.80 58.75 58.80 57.70 61.00 9,316,858 548,579,580 58.880 53.41 53.37 53.41 52.42 55.41 10,256,255 53.487 0.43%
2023-04-06 0 58.55 58.50 58.55 56.30 58.65 8,101,622 469,070,821 57.898 53.19 53.14 53.19 51.14 53.28 8,918,490 52.595 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 52.73 52.73 52.78 51.51 55.37 23,473,948 52.595 -4.37%
2023-04-03 0 60.70 60.65 60.70 59.45 61.45 11,776,544 712,174,414 60.474 55.14 55.09 55.14 54.00 55.82 12,963,945 54.935 -1.94%
2023-03-31 0 61.90 61.90 61.95 61.25 63.15 10,729,823 666,164,422 62.085 56.23 56.23 56.28 55.64 57.37 11,811,686 56.399 1.89%
2023-03-30 0 60.75 60.70 60.75 60.00 62.00 10,892,746 661,673,371 60.744 55.19 55.14 55.19 54.50 56.32 11,991,036 55.181 -0.57%
2023-03-29 0 61.10 61.05 61.10 60.00 62.05 15,567,979 952,270,876 61.169 55.50 55.46 55.50 54.50 56.37 17,137,662 55.566 2.86%
2023-03-28 0 59.40 59.35 59.40 57.75 59.80 10,091,779 591,979,173 58.660 53.96 53.91 53.96 52.46 54.32 11,109,309 53.287 1.45%
2023-03-27 0 58.55 58.55 58.60 58.25 60.15 10,415,411 613,327,902 58.887 53.19 53.19 53.23 52.91 54.64 11,465,572 53.493 -2.74%
2023-03-24 0 60.20 60.20 60.25 59.50 61.95 11,600,554 703,021,872 60.602 54.69 54.69 54.73 54.05 56.28 12,770,211 55.052 -1.15%
2023-03-23 0 60.90 60.80 60.90 59.60 61.35 9,731,604 587,891,443 60.411 55.32 55.23 55.32 54.14 55.73 10,712,819 54.877 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 54.69 54.64 54.69 53.64 55.87 24,383,290 54.823 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 53.37 53.37 53.41 50.69 53.87 19,096,157 53.029 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 50.51 50.51 50.55 48.69 51.60 37,011,938 50.085 -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 52.42 52.42 52.46 51.55 58.18 61,876,655 53.247 -9.91%
2023-03-16 0 64.05 64.05 64.35 63.40 65.70 9,130,404 587,531,682 64.349 58.18 58.18 58.46 57.59 59.68 10,051,001 58.455 -0.93%
2023-03-15 0 64.65 64.65 64.70 64.40 66.55 10,361,724 676,436,612 65.282 58.73 58.73 58.77 58.50 60.45 11,406,472 59.303 -0.23%
2023-03-14 0 64.80 64.75 64.80 62.85 65.85 13,153,293 848,205,318 64.486 58.86 58.82 58.86 57.09 59.82 14,479,509 58.580 -1.22%
2023-03-13 0 65.60 65.55 65.60 64.15 66.55 13,598,640 888,313,254 65.324 59.59 59.55 59.59 58.27 60.45 14,969,759 59.341 2.82%
2023-03-10 0 63.80 63.80 63.85 63.45 64.90 10,330,883 661,055,552 63.988 57.96 57.96 58.00 57.64 58.96 11,372,522 58.127 -2.37%
2023-03-09 0 65.35 65.30 65.35 64.65 66.10 7,005,836 458,688,138 65.472 59.36 59.32 59.36 58.73 60.05 7,712,218 59.476 -0.98%
2023-03-08 0 66.00 65.95 66.00 65.50 67.05 8,954,907 591,363,656 66.038 59.95 59.91 59.95 59.50 60.91 9,857,809 59.989 -2.22%
2023-03-07 0 67.50 67.45 67.50 66.50 70.35 10,613,760 722,403,241 68.063 61.32 61.27 61.32 60.41 63.91 11,683,921 61.829 -2.24%
2023-03-06 0 69.05 69.00 69.05 66.50 69.75 11,125,742 760,035,753 68.313 62.73 62.68 62.73 60.41 63.36 12,247,524 62.056 -1.00%
2023-03-03 0 69.75 69.70 69.75 69.45 72.15 11,595,417 812,937,002 70.109 63.36 63.32 63.36 63.09 65.54 12,764,556 63.687 -1.83%
2023-03-02 0 71.05 71.05 71.10 70.40 71.75 8,841,646 628,733,649 71.111 64.54 64.54 64.59 63.95 65.18 9,733,128 64.597 -0.28%
2023-03-01 0 71.25 71.20 71.25 66.95 71.30 13,978,886 977,863,776 69.953 64.72 64.68 64.72 60.82 64.77 15,388,344 63.546 6.74%
2023-02-28 0 66.75 66.75 66.80 66.60 69.00 10,723,281 723,364,960 67.457 60.64 60.64 60.68 60.50 62.68 11,804,484 61.279 -0.37%
2023-02-27 0 67.00 67.00 67.05 65.50 68.30 8,529,155 572,012,900 67.066 60.86 60.86 60.91 59.50 62.04 9,389,130 60.923 0.75%
2023-02-24 0 66.50 66.50 66.55 66.35 67.80 7,863,153 525,858,474 66.876 60.41 60.41 60.45 60.27 61.59 8,655,976 60.751 -1.55%
2023-02-23 0 67.55 67.50 67.55 66.85 68.95 7,814,870 529,237,797 67.722 61.36 61.32 61.36 60.73 62.63 8,602,825 61.519 -0.95%
2023-02-22 0 68.20 68.15 68.20 67.30 69.85 7,720,791 527,754,378 68.355 61.95 61.91 61.95 61.14 63.45 8,499,260 62.094 -0.80%
2023-02-21 0 68.75 68.70 68.75 68.40 70.55 6,831,224 473,096,741 69.255 62.45 62.41 62.45 62.14 64.09 7,520,000 62.912 -2.48%
2023-02-20 0 70.50 70.45 70.50 68.55 71.95 12,154,247 853,312,619 70.207 64.04 64.00 64.04 62.27 65.36 13,379,731 63.777 -1.54%
2023-02-17 0 71.60 71.60 71.85 71.00 73.05 7,732,462 556,825,993 72.012 65.04 65.04 65.27 64.50 66.36 8,512,108 65.416 0.07%
2023-02-16 0 71.55 71.50 71.55 70.45 73.50 7,485,343 539,239,028 72.039 65.00 64.95 65.00 64.00 66.77 8,240,073 65.441 0.77%
2023-02-15 0 71.00 70.95 71.00 70.20 72.65 10,267,457 727,760,792 70.880 64.50 64.45 64.50 63.77 66.00 11,302,701 64.388 -2.27%
2023-02-14 0 72.65 72.60 72.65 72.20 74.60 5,292,852 385,424,295 72.820 66.00 65.95 66.00 65.59 67.77 5,826,518 66.150 -1.76%
2023-02-13 0 73.95 73.85 73.95 71.10 74.30 8,934,355 653,907,512 73.190 67.18 67.09 67.18 64.59 67.49 9,835,185 66.487 2.42%
2023-02-10 0 72.20 72.15 72.20 71.60 76.00 11,184,927 823,813,501 73.654 65.59 65.54 65.59 65.04 69.04 12,312,677 66.908 -3.99%
2023-02-09 0 75.20 75.20 75.25 72.05 75.55 8,412,655 623,265,418 74.087 68.31 68.31 68.36 65.45 68.63 9,260,883 67.301 2.66%
2023-02-08 0 73.25 73.25 73.30 72.65 74.35 4,414,204 323,944,893 73.387 66.54 66.54 66.59 66.00 67.54 4,859,278 66.665 -0.14%
2023-02-07 0 73.35 73.35 73.40 72.85 74.75 4,923,513 362,330,092 73.592 66.63 66.63 66.68 66.18 67.90 5,419,939 66.851 -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 66.68 66.68 66.72 65.90 68.95 18,209,382 66.652 -4.36%
2023-02-03 0 76.75 76.70 76.75 74.20 76.80 12,541,058 948,381,448 75.622 69.72 69.67 69.72 67.40 69.77 13,805,543 68.696 0.00%
2023-02-02 0 76.75 76.70 76.75 76.20 78.60 10,543,422 814,421,713 77.245 69.72 69.67 69.72 69.22 71.40 11,606,490 70.170 -1.10%
2023-02-01 0 77.60 77.55 77.60 76.25 78.20 9,950,966 768,159,262 77.194 70.49 70.45 70.49 69.27 71.04 10,954,299 70.124 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 70.13 70.13 70.17 69.27 71.95 18,098,751 70.475 -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 70.45 70.36 70.45 69.86 74.04 23,354,960 71.402 -4.26%
2023-01-27 0 81.00 80.80 81.00 79.55 82.70 12,339,372 995,018,542 80.638 73.58 73.40 73.58 72.26 75.13 13,583,522 73.252 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 72.45 72.40 72.45 68.04 72.49 17,440,163 70.513 7.19%
2023-01-20 0 74.40 74.30 74.40 72.70 74.65 11,349,452 836,953,373 73.744 67.59 67.49 67.59 66.04 67.81 12,493,791 66.990 2.55%
2023-01-19 0 72.55 72.50 72.55 69.80 72.60 11,501,896 827,265,696 71.924 65.90 65.86 65.90 63.41 65.95 12,661,605 65.337 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 63.45 63.45 63.50 62.68 65.04 15,893,005 63.819 -0.21%
2023-01-17 0 70.00 70.00 70.05 68.45 71.00 12,910,361 899,995,727 69.711 63.59 63.59 63.63 62.18 64.50 14,212,082 63.326 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 62.68 62.68 62.73 62.23 65.63 21,914,922 63.402 -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 64.77 64.68 64.77 63.36 65.00 17,944,736 64.076 -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 64.95 64.95 65.00 63.91 67.86 25,197,958 65.372 -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 66.50 66.50 66.54 66.09 67.95 18,488,356 67.004 -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 67.36 67.36 67.40 65.63 67.45 16,058,252 66.747 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 65.68 65.68 65.72 65.22 67.31 19,264,089 65.966 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 65.41 65.41 65.45 64.50 67.40 21,294,588 65.880 -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 65.68 65.59 65.68 64.54 66.31 22,474,938 65.494 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 64.59 64.54 64.59 61.18 64.77 17,641,140 63.444 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 63.00 62.95 63.00 59.64 63.45 16,677,931 62.002 2.36%
2022-12-30 0 67.75 67.75 67.90 67.75 69.90 7,175,515 491,500,759 68.497 61.54 61.54 61.68 61.54 63.50 7,899,005 62.223 0.74%
2022-12-29 0 67.25 67.20 67.25 66.80 69.00 9,222,600 623,929,635 67.652 61.09 61.04 61.09 60.68 62.68 10,152,493 61.456 -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 62.59 62.54 62.59 62.18 65.09 23,939,064 63.433 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 61.45 61.41 61.45 59.82 62.27 16,865,158 61.488 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 61.41 61.18 61.41 58.73 61.77 32,281,490 60.641 7.39%
2022-12-21 0 62.95 62.70 62.95 61.20 63.30 11,398,383 711,259,475 62.400 57.18 56.96 57.18 55.59 57.50 12,547,655 56.685 2.61%
2022-12-20 0 61.35 61.30 61.35 59.90 62.75 11,096,168 680,903,028 61.364 55.73 55.69 55.73 54.41 57.00 12,214,969 55.743 -1.21%
2022-12-19 0 62.10 62.10 62.15 61.20 65.50 10,603,543 657,191,661 61.979 56.41 56.41 56.46 55.59 59.50 11,672,673 56.302 -0.64%
2022-12-16 0 62.50 62.45 62.50 60.85 62.80 11,953,243 742,403,936 62.109 56.78 56.73 56.78 55.28 57.05 13,158,460 56.420 0.64%
2022-12-15 0 62.10 62.10 62.15 61.20 64.60 10,187,290 634,532,032 62.287 56.41 56.41 56.46 55.59 58.68 11,214,451 56.582 -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 57.28 57.28 57.32 55.46 57.96 20,179,829 56.887 4.04%
2022-12-13 0 60.60 60.60 60.65 58.40 61.75 15,807,982 956,876,835 60.531 55.05 55.05 55.09 53.05 56.09 17,401,864 54.987 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 54.10 54.05 54.10 53.51 56.55 21,618,755 54.670 -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 57.28 57.28 57.32 55.14 58.05 18,961,607 56.871 -0.32%
2022-12-08 0 63.25 63.20 63.25 61.65 64.20 14,142,561 891,454,355 63.033 57.46 57.41 57.46 56.00 58.32 15,568,522 57.260 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 55.64 55.64 55.69 55.19 60.41 33,621,332 57.731 -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 56.41 56.32 56.41 55.32 58.18 19,717,006 56.628 -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 57.59 57.55 57.59 56.32 59.14 34,264,000 57.549 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 55.78 55.78 55.91 55.23 57.18 28,716,984 55.996 -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 55.96 55.91 55.96 55.23 59.41 42,325,712 57.224 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 55.64 55.59 55.64 51.23 55.82 35,809,025 53.849 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 52.60 52.60 52.64 49.19 52.87 29,679,441 51.622 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 49.69 49.64 49.69 44.33 49.96 22,040,473 48.324 2.34%
2022-11-25 0 53.45 53.45 53.50 52.80 54.50 8,776,819 467,896,970 53.311 48.55 48.55 48.60 47.96 49.51 9,661,765 48.428 -0.65%
2022-11-24 0 53.80 53.75 53.80 53.15 54.50 9,538,056 511,802,758 53.659 48.87 48.83 48.87 48.28 49.51 10,499,756 48.744 1.13%
2022-11-23 0 53.20 53.20 53.25 52.20 53.95 17,058,689 906,547,509 53.143 48.33 48.33 48.37 47.42 49.01 18,778,677 48.275 -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 48.92 48.92 48.96 48.15 52.69 24,377,626 49.305 -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 51.46 51.42 51.46 49.14 51.96 20,971,481 50.503 -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 52.55 52.55 52.60 52.14 55.00 21,441,325 53.343 -1.87%
2022-11-17 0 58.95 58.90 58.95 57.40 60.00 15,727,451 919,130,751 58.441 53.55 53.51 53.55 52.14 54.50 17,313,213 53.088 -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 54.10 54.05 54.10 52.23 55.59 21,254,429 54.172 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 53.60 53.55 53.60 50.51 54.78 26,751,759 53.260 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 52.42 52.32 52.42 51.87 58.14 46,557,688 53.934 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 51.78 51.73 51.78 48.24 52.78 47,327,441 50.603 12.76%
2022-11-10 0 50.55 50.50 50.55 48.25 50.70 16,153,214 802,940,516 49.708 45.92 45.87 45.92 43.83 46.06 17,781,905 45.155 -0.79%
2022-11-09 0 50.95 50.90 50.95 49.80 52.75 13,912,155 707,256,463 50.837 46.28 46.24 46.28 45.24 47.92 15,314,885 46.181 -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 47.28 47.24 47.28 46.15 48.51 27,783,551 47.040 -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 47.37 47.33 47.37 43.06 48.10 44,048,672 46.614 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 44.88 44.83 44.88 40.79 46.51 49,169,416 44.418 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 39.92 39.92 39.97 39.56 41.97 28,489,226 40.555 -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 42.92 42.88 42.92 38.70 43.19 46,194,738 41.321 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 40.38 40.38 40.42 36.11 41.65 53,145,668 39.574 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 36.88 36.88 36.97 36.29 38.33 35,276,009 37.041 -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 38.47 38.43 38.47 38.02 41.56 38,446,361 39.365 -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 41.51 41.47 41.51 41.38 44.33 34,958,330 42.615 -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 42.15 42.10 42.15 41.56 44.15 31,153,481 42.569 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 41.88 41.83 41.88 39.33 42.56 33,658,655 41.298 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 41.47 41.47 41.51 40.92 43.97 37,573,377 42.126 -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 44.65 44.60 44.65 43.88 46.37 32,536,489 44.687 -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 46.15 46.10 46.15 44.10 46.96 38,352,394 45.579 -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 48.10 48.10 48.15 47.83 50.42 30,531,116 48.889 -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 51.42 51.37 51.42 47.10 51.55 37,928,589 49.434 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 50.46 50.42 50.46 45.56 51.28 52,244,967 49.114 -4.31%
2022-10-14 0 58.05 58.05 58.10 55.85 60.15 13,723,185 800,314,626 58.318 52.73 52.73 52.78 50.73 54.64 15,106,862 52.977 3.38%
2022-10-13 0 56.15 56.15 56.20 56.00 58.95 13,118,251 747,130,413 56.954 51.01 51.01 51.05 50.87 53.55 14,440,933 51.737 -4.99%
2022-10-12 0 59.10 59.10 59.15 56.95 60.40 15,511,614 901,947,475 58.147 53.69 53.69 53.73 51.73 54.87 17,075,614 52.821 -1.09%
2022-10-11 0 59.75 59.70 59.75 58.65 61.80 13,297,679 798,513,794 60.049 54.28 54.23 54.28 53.28 56.14 14,638,453 54.549 -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 55.32 55.28 55.32 54.28 59.23 23,675,463 55.529 -8.83%
2022-10-07 0 66.80 66.80 66.90 66.35 67.90 5,034,573 337,035,556 66.944 60.68 60.68 60.77 60.27 61.68 5,542,197 60.813 -0.96%
2022-10-06 0 67.45 67.40 67.45 64.95 67.60 7,804,983 519,292,163 66.533 61.27 61.23 61.27 59.00 61.41 8,591,941 60.439 0.97%
2022-10-05 0 66.80 66.75 66.80 63.30 67.65 14,933,083 985,250,894 65.978 60.68 60.64 60.68 57.50 61.45 16,438,751 59.935 10.41%
2022-10-03 0 60.50 60.45 60.50 58.35 61.15 4,498,228 271,402,699 60.336 54.96 54.91 54.96 53.01 55.55 4,951,774 54.809 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 54.60 54.60 54.64 53.41 58.32 19,136,023 55.277 -6.39%
2022-09-29 0 64.20 63.95 64.20 63.40 65.50 10,684,467 686,621,069 64.264 58.32 58.09 58.32 57.59 59.50 11,761,757 58.377 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 58.32 58.32 58.37 57.37 59.59 17,613,776 58.853 -1.38%
2022-09-27 0 65.10 65.10 65.15 62.60 65.70 13,960,822 895,775,892 64.164 59.14 59.14 59.18 56.87 59.68 15,368,459 58.287 2.92%
2022-09-26 0 63.25 63.25 63.35 62.90 64.95 9,438,615 600,459,402 63.617 57.46 57.46 57.55 57.14 59.00 10,390,288 57.790 0.96%
2022-09-23 0 62.65 62.60 62.65 62.05 64.70 9,980,662 629,851,175 63.107 56.91 56.87 56.91 56.37 58.77 10,986,989 57.327 -2.11%
2022-09-22 0 64.00 63.90 64.00 62.40 64.55 8,346,286 531,363,080 63.665 58.14 58.05 58.14 56.68 58.64 9,187,822 57.833 -0.85%
2022-09-21 0 64.55 64.50 64.55 64.25 65.90 5,853,082 380,118,828 64.943 58.64 58.59 58.64 58.37 59.86 6,443,235 58.995 -2.05%
2022-09-20 0 65.90 65.90 65.95 63.65 66.35 7,301,505 477,691,558 65.424 59.86 59.86 59.91 57.82 60.27 8,037,699 59.431 2.41%
2022-09-19 0 64.35 64.35 64.40 63.10 64.95 8,813,191 563,979,764 63.993 58.46 58.46 58.50 57.32 59.00 9,701,804 58.131 -0.85%
2022-09-16 0 64.90 64.90 64.95 64.10 66.30 12,039,984 780,359,276 64.814 58.96 58.96 59.00 58.23 60.23 13,253,947 58.877 -2.19%
2022-09-15 0 66.35 66.35 66.40 65.55 66.70 5,187,606 343,252,045 66.168 60.27 60.27 60.32 59.55 60.59 5,710,660 60.107 0.15%
2022-09-14 0 66.25 66.20 66.25 64.85 66.60 6,570,434 431,536,157 65.679 60.18 60.14 60.18 58.91 60.50 7,232,915 59.663 -2.57%
2022-09-13 0 68.00 67.95 68.00 66.65 69.30 8,531,341 580,215,787 68.010 61.77 61.73 61.77 60.55 62.95 9,391,536 61.781 1.19%
2022-09-09 0 67.20 67.20 67.30 65.25 67.60 9,799,271 653,276,826 66.666 61.04 61.04 61.14 59.27 61.41 10,787,308 60.560 1.97%
2022-09-08 0 65.90 65.85 65.90 64.85 67.00 6,888,769 453,088,147 65.772 59.86 59.82 59.86 58.91 60.86 7,583,347 59.748 -1.05%
2022-09-07 0 66.60 66.55 66.60 65.40 67.20 7,037,723 467,680,988 66.454 60.50 60.45 60.50 59.41 61.04 7,747,320 60.367 -0.75%
2022-09-06 0 67.10 67.10 67.15 66.60 68.65 4,808,041 323,571,305 67.298 60.95 60.95 61.00 60.50 62.36 5,292,824 61.134 -0.37%
2022-09-05 0 67.35 67.35 67.40 66.20 68.40 8,042,861 543,728,921 67.604 61.18 61.18 61.23 60.14 62.14 8,853,804 61.412 -1.32%
2022-09-02 0 68.25 68.25 68.30 66.70 69.25 13,484,694 914,205,037 67.796 62.00 62.00 62.04 60.59 62.91 14,844,324 61.586 -1.80%
2022-09-01 0 69.50 69.50 69.75 69.50 71.85 10,113,122 713,612,309 70.563 63.13 63.13 63.36 63.13 65.27 11,132,804 64.100 -3.47%
2022-08-31 0 72.00 72.00 72.05 67.25 72.40 13,658,751 973,985,789 71.309 65.41 65.41 65.45 61.09 65.77 15,035,931 64.777 3.90%
2022-08-30 0 69.30 69.25 69.30 68.00 70.50 5,967,589 411,736,585 68.996 62.95 62.91 62.95 61.77 64.04 6,569,287 62.676 -1.42%
2022-08-29 0 70.30 70.30 70.35 69.05 70.80 7,342,655 514,660,522 70.092 63.86 63.86 63.91 62.73 64.32 8,082,998 63.672 -1.47%
2022-08-26 0 71.35 71.30 71.35 69.65 71.85 7,301,844 520,808,100 71.326 64.81 64.77 64.81 63.27 65.27 8,038,072 64.793 1.71%
2022-08-25 0 70.15 70.05 70.15 68.55 70.75 5,616,772 390,520,194 69.528 63.72 63.63 63.72 62.27 64.27 6,183,098 63.159 0.94%
2022-08-24 0 69.50 69.45 69.50 67.85 70.20 11,781,627 814,465,739 69.130 63.13 63.09 63.13 61.64 63.77 12,969,541 62.798 -0.57%
2022-08-23 0 69.90 69.75 69.90 68.65 71.45 10,340,573 720,573,492 69.684 63.50 63.36 63.50 62.36 64.91 11,383,189 63.302 -1.20%
2022-08-22 0 70.75 70.70 70.75 68.25 71.95 11,310,158 803,736,686 71.063 64.27 64.22 64.27 62.00 65.36 12,450,535 64.554 2.39%
2022-08-19 0 69.10 69.10 69.15 68.60 70.45 6,247,633 433,989,048 69.465 62.77 62.77 62.82 62.32 64.00 6,877,567 63.102 -1.07%
2022-08-18 0 69.85 69.85 69.90 69.20 70.45 7,764,142 541,740,772 69.775 63.45 63.45 63.50 62.86 64.00 8,546,982 63.384 -0.36%
2022-08-17 0 70.10 70.05 70.10 69.60 71.20 10,873,715 763,666,252 70.231 63.68 63.63 63.68 63.23 64.68 11,970,086 63.798 0.36%
2022-08-16 0 69.85 69.85 69.90 68.85 71.70 13,472,852 947,023,816 70.291 63.45 63.45 63.50 62.54 65.13 14,831,288 63.853 -2.03%
2022-08-15 0 71.30 71.25 71.30 69.55 72.15 13,525,074 961,526,829 71.092 64.77 64.72 64.77 63.18 65.54 14,888,775 64.581 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 63.68 63.68 63.72 61.50 64.91 23,962,271 63.227 4.78%
2022-08-11 0 66.90 66.80 66.90 62.60 67.10 12,813,196 840,854,204 65.624 60.77 60.68 60.77 56.87 60.95 14,105,120 59.613 7.13%
2022-08-10 0 62.45 62.40 62.45 60.90 65.90 14,442,733 899,392,674 62.273 56.73 56.68 56.73 55.32 59.86 15,898,960 56.569 -3.40%
2022-08-09 0 64.65 64.65 64.70 62.80 65.85 7,790,101 503,218,060 64.597 58.73 58.73 58.77 57.05 59.82 8,575,559 58.680 1.81%
2022-08-08 0 63.50 63.50 63.55 62.65 65.50 10,649,137 675,294,189 63.413 57.68 57.68 57.73 56.91 59.50 11,722,864 57.605 -2.83%
2022-08-05 0 65.35 65.35 65.40 64.80 66.65 5,811,116 381,312,149 65.618 59.36 59.36 59.41 58.86 60.55 6,397,037 59.608 1.08%
2022-08-04 0 64.65 64.65 64.70 64.25 66.00 9,122,130 591,342,929 64.825 58.73 58.73 58.77 58.37 59.95 10,041,893 58.888 -0.77%
2022-08-03 0 65.15 64.90 65.15 64.55 66.05 7,061,734 459,891,558 65.125 59.18 58.96 59.18 58.64 60.00 7,773,752 59.160 1.24%
2022-08-02 0 64.35 64.35 64.40 63.20 64.95 6,625,750 425,487,054 64.217 58.46 58.46 58.50 57.41 59.00 7,293,809 58.335 -1.61%
2022-08-01 0 65.40 65.25 65.40 63.40 65.60 10,208,579 662,785,612 64.924 59.41 59.27 59.41 57.59 59.59 11,237,886 58.978 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 57.77 57.77 57.82 56.78 60.68 21,024,351 58.070 -4.22%
2022-07-28 0 66.40 66.30 66.40 64.80 66.80 10,456,582 689,740,701 65.962 60.32 60.23 60.32 58.86 60.68 11,510,895 59.921 0.45%
2022-07-27 0 66.10 66.05 66.10 64.70 68.00 12,307,189 807,444,259 65.608 60.05 60.00 60.05 58.77 61.77 13,548,094 59.598 -3.08%
2022-07-26 0 68.20 68.20 68.25 67.00 68.95 10,154,249 693,783,652 68.325 61.95 61.95 62.00 60.86 62.63 11,178,078 62.066 1.41%
2022-07-25 0 67.25 67.15 67.25 65.20 67.30 7,346,000 487,167,266 66.317 61.09 61.00 61.09 59.23 61.14 8,086,680 60.243 1.20%
2022-07-22 0 66.45 66.40 66.45 65.60 67.60 9,349,306 621,868,573 66.515 60.36 60.32 60.36 59.59 61.41 10,291,975 60.423 -0.67%
2022-07-21 0 66.90 66.90 66.95 66.50 68.90 8,830,602 595,637,946 67.452 60.77 60.77 60.82 60.41 62.59 9,720,971 61.274 -1.69%
2022-07-20 0 68.05 68.00 68.05 67.30 68.80 7,544,982 513,467,132 68.054 61.82 61.77 61.82 61.14 62.50 8,305,725 61.821 1.95%
2022-07-19 0 66.75 66.75 66.80 65.25 67.40 10,446,143 693,921,858 66.429 60.64 60.64 60.68 59.27 61.23 11,499,403 60.344 -2.13%
2022-07-18 0 68.20 68.15 68.20 65.70 68.60 8,548,427 576,558,696 67.446 61.95 61.91 61.95 59.68 62.32 9,410,345 61.269 2.56%
2022-07-15 0 66.50 66.45 66.50 66.00 69.15 9,405,761 632,683,974 67.266 60.41 60.36 60.41 59.95 62.82 10,354,122 61.105 -0.82%
2022-07-14 0 67.05 67.05 67.10 66.15 68.50 12,954,546 868,309,446 67.027 60.91 60.91 60.95 60.09 62.23 14,260,722 60.888 -1.54%
2022-07-13 0 68.10 68.10 68.15 67.05 69.00 8,123,442 552,622,941 68.028 61.86 61.86 61.91 60.91 62.68 8,942,510 61.797 -0.37%
2022-07-12 0 68.35 68.30 68.35 66.55 70.00 12,680,176 868,332,120 68.480 62.09 62.04 62.09 60.45 63.59 13,958,688 62.207 -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 62.41 62.36 62.41 61.41 66.13 18,070,619 63.105 -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 65.31 65.27 65.31 64.27 66.54 24,282,607 65.167 -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 66.86 66.77 66.86 62.73 67.54 22,973,378 65.398 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 64.41 64.36 64.41 63.00 66.50 23,687,716 64.355 -1.66%
2022-07-05 0 72.10 72.05 72.10 71.40 73.95 10,763,777 777,003,820 72.187 65.50 65.45 65.50 64.86 67.18 11,849,063 65.575 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 65.13 65.09 65.13 63.36 66.68 18,254,970 65.299 -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 66.04 66.00 66.04 63.95 67.40 26,196,763 66.139 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 64.13 64.13 64.18 63.63 66.09 21,479,971 64.213 -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 66.09 66.00 66.09 63.23 67.00 23,078,432 65.412 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 64.41 64.36 64.41 62.50 67.95 34,470,269 65.473 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 61.50 61.45 61.50 59.64 61.86 18,259,377 61.262 4.88%
2022-06-23 0 64.55 64.50 64.55 64.10 66.20 8,256,528 538,107,432 65.174 58.64 58.59 58.64 58.23 60.14 9,089,014 59.204 1.18%
2022-06-22 0 63.80 63.80 63.85 63.80 68.00 13,113,409 852,546,832 65.013 57.96 57.96 58.00 57.96 61.77 14,435,603 59.059 -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 60.50 60.45 60.50 57.41 61.95 19,100,175 60.037 3.34%
2022-06-20 0 64.45 64.40 64.45 62.20 65.20 11,040,822 706,215,172 63.964 58.55 58.50 58.55 56.50 59.23 12,154,042 58.105 2.22%
2022-06-17 0 63.05 63.05 63.45 62.20 64.30 14,697,130 929,475,683 63.242 57.28 57.28 57.64 56.50 58.41 16,179,007 57.449 0.94%
2022-06-16 0 63.00 62.95 63.00 62.75 67.80 12,261,439 784,184,854 63.955 56.74 56.70 56.74 56.52 61.07 13,613,227 57.605 -2.78%
2022-06-15 0 64.80 64.80 64.85 62.80 66.65 13,665,295 893,036,182 65.351 58.37 58.37 58.41 56.56 60.03 15,171,855 58.861 2.05%
2022-06-14 0 63.50 63.45 63.50 61.75 65.15 15,245,949 973,548,926 63.856 57.19 57.15 57.19 55.62 58.68 16,926,771 57.515 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 57.06 57.01 57.06 54.49 57.87 17,576,090 56.983 -3.06%
2022-06-10 0 65.35 65.35 65.50 61.30 66.65 14,576,473 950,344,794 65.197 58.86 58.86 59.00 55.21 60.03 16,183,487 58.723 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 56.92 56.88 56.92 56.47 60.35 27,951,240 58.041 -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 59.49 59.45 59.49 57.55 60.35 29,578,569 59.157 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 57.10 57.06 57.10 56.83 58.46 21,201,511 57.536 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 57.06 57.01 57.06 55.39 57.19 30,085,951 56.375 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 54.04 54.00 54.04 52.38 54.94 20,129,323 53.509 -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 55.17 55.12 55.17 53.86 55.44 20,171,957 54.734 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 55.12 55.03 55.12 52.65 55.75 53,642,242 54.738 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 52.65 52.60 52.65 48.41 53.37 47,267,994 51.710 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 47.42 47.38 47.42 46.43 49.36 30,201,712 47.798 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 45.71 45.71 45.76 43.86 46.39 34,768,955 45.230 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 45.62 45.58 45.62 45.31 47.02 38,850,958 45.998 -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 47.06 47.02 47.06 46.52 50.30 29,827,574 48.017 -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 48.77 48.73 48.77 48.68 53.55 34,064,748 49.514 -9.14%
2022-05-20 0 59.60 59.60 59.65 58.25 60.60 13,096,542 777,311,581 59.352 53.68 53.68 53.73 52.47 54.58 14,540,398 53.459 1.62%
2022-05-19 0 58.65 58.60 58.65 57.75 59.30 14,218,452 832,519,345 58.552 52.83 52.78 52.83 52.02 53.41 15,785,996 52.738 -3.38%
2022-05-18 0 60.70 60.65 60.70 58.30 60.80 14,520,366 870,457,041 59.947 54.67 54.63 54.67 52.51 54.76 16,121,195 53.995 2.27%
2022-05-17 0 59.35 59.30 59.35 57.10 59.50 12,372,167 729,741,099 58.983 53.46 53.41 53.46 51.43 53.59 13,736,163 53.126 3.67%
2022-05-16 0 57.25 57.20 57.25 56.50 58.10 7,094,719 405,779,052 57.195 51.57 51.52 51.57 50.89 52.33 7,876,891 51.515 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 51.38 51.38 51.43 49.54 52.02 22,680,969 50.699 1.33%
2022-05-12 0 56.30 56.30 56.35 54.55 57.25 13,305,699 748,887,669 56.283 50.71 50.71 50.75 49.13 51.57 14,772,614 50.694 -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 51.75 51.70 51.75 49.27 53.73 21,836,565 52.180 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 49.54 49.54 49.58 46.66 50.44 28,889,352 49.100 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 49.54 49.54 49.58 49.18 51.70 35,818,033 50.074 -7.33%
2022-05-05 0 59.35 59.30 59.35 57.40 60.40 14,438,273 853,382,615 59.106 53.46 53.41 53.46 51.70 54.40 16,030,051 53.236 -0.08%
2022-05-04 0 59.40 59.35 59.40 58.15 61.75 7,730,975 458,734,831 59.337 53.50 53.46 53.50 52.38 55.62 8,583,293 53.445 -3.88%
2022-05-03 0 61.80 61.75 61.80 60.85 62.70 7,565,131 467,278,337 61.767 55.66 55.62 55.66 54.81 56.47 8,399,165 55.634 -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 56.34 56.29 56.34 53.46 56.56 19,731,266 55.335 4.34%
2022-04-28 0 59.95 59.85 59.95 58.40 61.05 14,703,133 871,794,947 59.293 54.00 53.91 54.00 52.60 54.99 16,324,111 53.405 -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 54.72 54.67 54.72 51.11 56.20 21,321,330 54.662 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 53.19 53.14 53.19 51.79 54.58 23,498,100 53.606 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 51.79 51.75 51.79 51.66 54.22 20,858,855 52.820 -7.26%
2022-04-22 0 62.00 62.00 62.10 58.90 63.05 13,610,370 838,654,798 61.619 55.84 55.84 55.93 53.05 56.79 15,110,874 55.500 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 54.81 54.81 54.85 53.59 56.34 20,331,314 55.024 -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 55.75 55.75 55.80 53.64 57.19 18,716,766 55.608 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 53.41 53.37 53.41 52.87 56.47 22,390,105 53.811 -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 57.60 57.60 57.64 54.22 58.10 22,113,343 56.666 5.70%
2022-04-13 0 60.50 60.45 60.50 59.85 62.05 14,519,630 880,648,163 60.652 54.49 54.45 54.49 53.91 55.89 16,120,378 54.629 -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 55.39 55.35 55.39 51.20 57.06 28,033,102 54.247 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 51.34 51.29 51.34 50.21 54.36 33,284,122 51.738 -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 54.45 54.45 54.49 53.23 56.65 30,019,329 54.407 -4.95%
2022-04-07 0 63.60 63.60 63.65 62.90 65.65 13,376,052 857,212,841 64.086 57.28 57.28 57.33 56.65 59.13 14,850,723 57.722 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 56.88 56.88 56.92 56.25 59.72 19,809,188 57.171 -5.96%
2022-04-04 0 67.15 67.15 67.20 65.50 68.00 14,728,162 978,590,004 66.444 60.48 60.48 60.53 59.00 61.25 16,351,900 59.846 0.67%
2022-04-01 0 66.70 66.60 66.70 64.65 67.40 9,545,095 632,015,412 66.214 60.08 59.99 60.08 58.23 60.71 10,597,414 59.639 -1.33%
2022-03-31 0 67.60 67.50 67.60 64.80 69.40 13,280,846 888,854,116 66.928 60.89 60.80 60.89 58.37 62.51 14,745,021 60.282 -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 61.11 61.07 61.11 58.73 61.38 19,131,007 60.219 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 58.82 58.82 58.86 57.78 60.35 18,507,199 58.757 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 58.05 58.01 58.05 55.30 58.77 23,804,832 57.529 -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 58.82 58.82 58.86 57.92 61.88 23,765,067 59.875 -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 62.33 62.19 62.33 59.81 63.36 24,557,384 62.178 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 60.66 60.66 60.71 58.50 62.33 32,486,045 60.957 -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 60.93 60.89 60.93 56.38 61.70 42,221,555 59.934 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 55.98 55.93 55.98 54.58 58.37 30,649,966 56.118 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 54.58 54.54 54.58 53.19 58.55 71,711,175 55.455 -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 57.60 57.55 57.60 52.74 58.77 62,584,738 55.758 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 52.15 52.15 52.24 44.40 52.69 91,252,002 48.839 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 45.89 45.85 45.89 43.77 49.31 80,900,234 46.296 -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 47.06 47.02 47.06 46.30 50.26 50,944,260 48.202 -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 53.01 53.01 53.14 49.99 54.31 55,233,253 52.228 -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 54.76 54.76 54.81 54.13 56.97 54,023,692 55.622 -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 55.39 55.35 55.39 53.68 60.35 70,331,188 55.613 -9.36%
2022-03-08 0 67.85 67.80 67.85 67.55 72.20 12,868,177 891,030,299 69.243 61.11 61.07 61.11 60.84 65.03 14,286,857 62.367 -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 64.49 64.49 64.58 62.19 65.53 16,998,285 64.188 -2.72%
2022-03-04 0 73.60 73.50 73.60 72.35 75.80 10,815,201 800,768,476 74.041 66.29 66.20 66.29 65.17 68.27 12,007,546 66.689 -2.00%
2022-03-03 0 75.10 75.05 75.10 73.80 76.20 6,777,605 508,161,829 74.977 67.64 67.60 67.64 66.47 68.63 7,524,816 67.531 -0.40%
2022-03-02 0 75.40 75.40 75.45 75.30 76.95 5,841,925 443,480,538 75.913 67.91 67.91 67.96 67.82 69.31 6,485,980 68.375 -1.18%
2022-03-01 0 76.30 76.30 76.35 75.55 78.45 10,239,048 785,820,021 76.747 68.72 68.72 68.77 68.05 70.66 11,367,874 69.126 -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 69.94 69.85 69.94 68.18 70.52 18,655,974 69.641 0.91%
2022-02-25 0 76.95 76.95 77.00 76.50 78.30 8,277,654 639,402,931 77.245 69.31 69.31 69.35 68.90 70.52 9,190,242 69.574 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 67.15 67.10 67.15 66.25 69.71 16,644,250 67.427 -3.93%
2022-02-23 0 77.60 77.60 77.65 76.40 78.20 6,304,470 488,889,735 77.547 69.89 69.89 69.94 68.81 70.43 6,999,520 69.846 1.04%
2022-02-22 0 76.80 76.80 76.85 75.95 79.00 8,443,497 649,677,968 76.944 69.17 69.17 69.22 68.41 71.16 9,374,368 69.304 -4.00%
2022-02-21 0 80.00 79.95 80.00 76.20 80.50 12,048,597 955,587,261 79.311 72.06 72.01 72.06 68.63 72.51 13,376,920 71.436 1.78%
2022-02-18 0 78.60 78.60 78.65 78.60 81.55 8,684,939 691,885,380 79.665 70.80 70.80 70.84 70.80 73.45 9,642,429 71.754 -3.74%
2022-02-17 0 81.65 81.65 81.70 79.60 82.10 9,139,405 739,809,374 80.947 73.54 73.54 73.59 71.70 73.95 10,146,998 72.909 1.55%
2022-02-16 0 80.40 80.35 80.40 79.25 82.10 12,112,427 974,330,984 80.441 72.42 72.37 72.42 71.38 73.95 13,447,787 72.453 0.50%
2022-02-15 0 80.00 80.00 80.10 79.75 83.35 6,607,941 530,826,090 80.332 72.06 72.06 72.15 71.83 75.07 7,336,448 72.355 -2.62%
2022-02-14 0 82.15 82.15 82.20 80.60 83.15 7,469,417 614,241,059 82.234 73.99 73.99 74.04 72.60 74.89 8,292,899 74.068 -0.67%
2022-02-11 0 82.70 82.65 82.70 81.80 83.70 10,666,630 883,085,083 82.790 74.49 74.44 74.49 73.68 75.39 11,842,595 74.569 0.30%
2022-02-10 0 82.45 82.45 82.50 80.55 83.65 6,819,150 559,567,297 82.058 74.26 74.26 74.31 72.55 75.34 7,570,942 73.910 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 74.08 74.04 74.08 71.61 75.03 15,920,817 73.978 3.92%
2022-02-08 0 79.15 79.15 79.20 78.00 81.50 9,342,910 741,519,606 79.367 71.29 71.29 71.34 70.25 73.41 10,372,939 71.486 -1.68%
2022-02-07 0 80.50 80.50 80.55 79.90 83.75 10,972,503 896,386,357 81.694 72.51 72.51 72.55 71.97 75.43 12,182,190 73.582 -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 73.05 73.00 73.05 69.62 73.45 14,810,007 72.051 7.63%
2022-01-31 0 75.35 75.30 75.35 73.60 75.50 4,981,302 373,408,650 74.962 67.87 67.82 67.87 66.29 68.00 5,530,476 67.518 3.22%
2022-01-28 0 73.00 72.95 73.00 72.10 74.25 7,421,384 542,997,952 73.167 65.75 65.71 65.75 64.94 66.88 8,239,570 65.901 0.27%
2022-01-27 0 72.80 72.75 72.80 72.30 76.05 10,964,045 808,020,586 73.697 65.57 65.53 65.57 65.12 68.50 12,172,799 66.379 -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 69.04 68.99 69.04 68.45 72.78 14,584,866 69.915 -3.77%
2022-01-25 0 79.65 79.60 79.65 77.00 81.10 11,121,835 882,526,473 79.351 71.74 71.70 71.74 69.35 73.05 12,347,985 71.471 0.25%
2022-01-24 0 79.45 79.30 79.45 79.20 81.85 9,032,509 723,179,569 80.064 71.56 71.43 71.56 71.34 73.72 10,028,317 72.114 -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 73.45 73.36 73.45 71.65 74.13 20,526,022 72.888 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 71.92 71.88 71.92 68.00 72.24 17,989,749 70.762 6.32%
2022-01-19 0 75.10 75.05 75.10 74.85 78.80 9,859,086 747,436,843 75.812 67.64 67.60 67.64 67.42 70.98 10,946,022 68.284 -1.05%
2022-01-18 0 75.90 75.85 75.90 74.35 76.80 9,783,211 743,394,766 75.987 68.36 68.32 68.36 66.97 69.17 10,861,782 68.441 1.67%
2022-01-17 0 74.65 74.60 74.70 74.15 76.75 12,365,316 929,087,518 75.137 67.24 67.19 67.28 66.79 69.13 13,728,557 67.676 -2.86%
2022-01-14 0 76.85 76.80 76.85 75.55 79.25 10,105,124 779,999,718 77.189 69.22 69.17 69.22 68.05 71.38 11,219,185 69.524 -3.33%
2022-01-13 0 79.50 79.30 79.50 78.15 80.35 9,985,050 790,455,296 79.164 71.61 71.43 71.61 70.39 72.37 11,085,873 71.303 0.82%
2022-01-12 0 78.85 78.80 78.85 76.65 79.00 10,927,963 852,939,466 78.051 71.02 70.98 71.02 69.04 71.16 12,132,740 70.301 3.61%
2022-01-11 0 76.10 76.10 76.20 75.00 77.45 12,252,912 934,586,907 76.275 68.54 68.54 68.63 67.55 69.76 13,603,760 68.701 -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 69.17 69.13 69.17 65.57 69.17 19,140,293 67.645 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 68.36 68.32 68.36 67.69 70.57 17,412,735 68.633 -3.13%
2022-01-06 0 78.35 78.20 78.35 76.85 80.85 11,770,837 922,184,227 78.345 70.57 70.43 70.57 69.22 72.82 13,068,538 70.565 -1.26%
2022-01-05 0 79.35 79.25 79.35 76.40 80.30 12,583,247 987,210,479 78.454 71.47 71.38 71.47 68.81 72.33 13,970,514 70.664 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 71.20 71.16 71.20 70.34 78.18 29,396,058 71.935 -7.54%
2022-01-03 0 85.50 85.40 85.50 84.75 88.80 4,599,502 394,316,028 85.730 77.01 76.92 77.01 76.33 79.98 5,106,584 77.217 0.18%
2021-12-31 0 85.35 85.20 85.35 84.15 87.90 8,188,752 706,041,363 86.221 76.87 76.74 76.87 75.79 79.17 9,091,538 77.659 1.43%
2021-12-30 0 84.15 84.10 84.15 81.65 84.20 5,189,167 433,818,550 83.601 75.79 75.75 75.79 73.54 75.84 5,761,258 75.299 1.94%
2021-12-29 0 82.55 82.50 82.55 81.40 83.60 3,639,440 299,574,958 82.314 74.35 74.31 74.35 73.32 75.30 4,040,678 74.140 0.12%
2021-12-28 0 82.45 82.35 82.45 81.55 83.60 5,992,151 493,179,090 82.304 74.26 74.17 74.26 73.45 75.30 6,652,768 74.131 1.10%
2021-12-24 0 81.55 81.55 81.65 81.35 84.40 2,931,066 239,757,862 81.799 73.45 73.45 73.54 73.27 76.02 3,254,208 73.676 -1.57%
2021-12-23 0 82.85 82.85 82.90 82.70 85.85 7,157,949 597,316,012 83.448 74.62 74.62 74.67 74.49 77.33 7,947,092 75.162 -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 77.28 77.24 77.28 74.98 77.46 14,498,731 76.648 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 73.54 73.54 73.59 70.89 74.31 16,675,457 72.873 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 72.01 71.97 72.01 71.16 76.11 21,320,357 72.997 -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 75.66 75.66 75.70 75.66 80.52 34,175,997 76.300 -5.67%
2021-12-16 0 89.05 89.00 89.05 86.70 90.25 6,549,655 578,790,229 88.370 80.21 80.16 80.21 78.09 81.29 7,271,736 79.595 -0.22%
2021-12-15 0 89.25 89.25 89.35 88.25 92.10 6,842,297 616,187,724 90.056 80.39 80.39 80.48 79.49 82.95 7,596,641 81.113 -3.09%
2021-12-14 0 92.10 91.95 92.10 89.15 92.95 8,493,591 778,251,388 91.628 82.95 82.82 82.95 80.30 83.72 9,429,985 82.529 1.21%
2021-12-13 0 91.00 91.00 91.10 90.30 95.95 8,815,187 817,356,615 92.721 81.96 81.96 82.05 81.33 86.42 9,787,036 83.514 -2.93%
2021-12-10 0 93.75 93.75 93.80 92.00 96.00 7,262,062 684,306,512 94.230 84.44 84.44 84.49 82.86 86.47 8,062,683 84.873 -0.48%
2021-12-09 0 94.20 94.00 94.20 91.05 94.70 10,582,375 989,033,743 93.461 84.85 84.67 84.85 82.01 85.30 11,749,051 84.180 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 83.00 82.95 83.00 80.57 83.22 15,232,587 82.116 5.37%
2021-12-07 0 87.45 87.40 87.45 84.55 87.50 11,524,417 994,580,493 86.302 78.77 78.72 78.77 76.15 78.81 12,794,951 77.732 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 76.06 76.02 76.06 75.30 80.97 13,428,964 77.183 -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 78.77 78.77 78.81 78.00 80.97 13,143,190 79.267 -1.91%
2021-12-02 0 89.15 89.05 89.15 87.70 89.65 7,833,595 697,336,650 89.019 80.30 80.21 80.30 78.99 80.75 8,697,226 80.179 1.08%
2021-12-01 0 88.20 88.15 88.20 87.95 90.35 10,363,349 921,332,606 88.903 79.44 79.40 79.44 79.22 81.38 11,505,878 80.075 -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 79.80 79.67 79.80 77.46 79.94 16,848,601 79.228 2.90%
2021-11-29 0 86.10 86.10 86.30 85.85 89.85 6,775,343 590,597,212 87.169 77.55 77.55 77.73 77.33 80.93 7,522,305 78.513 -0.23%
2021-11-26 0 86.30 86.15 86.30 85.35 87.45 7,830,317 675,195,181 86.228 77.73 77.60 77.73 76.87 78.77 8,693,587 77.666 -0.46%
2021-11-25 0 86.70 86.65 86.70 85.10 88.20 11,062,789 958,209,887 86.616 78.09 78.05 78.09 76.65 79.44 12,282,430 78.015 -2.09%
2021-11-24 0 88.55 88.55 88.65 88.10 89.50 5,681,297 503,706,410 88.661 79.76 79.76 79.85 79.35 80.61 6,307,644 79.857 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 79.44 79.40 79.44 79.26 82.68 14,888,435 79.988 -5.42%
2021-11-22 0 93.25 93.25 93.30 92.10 96.50 7,459,232 701,003,660 93.978 83.99 83.99 84.04 82.95 86.92 8,281,591 84.646 -0.85%
2021-11-19 0 94.05 93.70 94.05 91.20 94.20 6,447,053 598,868,007 92.890 84.71 84.40 84.71 82.14 84.85 7,157,822 83.666 1.18%
2021-11-18 0 92.95 92.95 93.00 92.15 95.60 7,002,221 652,246,833 93.149 83.72 83.72 83.77 83.00 86.11 7,774,196 83.899 -2.26%
2021-11-17 0 95.10 94.95 95.10 94.50 96.90 6,210,603 591,527,612 95.245 85.66 85.52 85.66 85.12 87.28 6,895,304 85.787 -0.58%
2021-11-16 0 95.65 95.60 95.65 94.50 97.35 8,451,977 809,202,047 95.741 86.15 86.11 86.15 85.12 87.68 9,383,783 86.234 -0.26%
2021-11-15 0 95.90 95.85 95.90 95.00 98.00 6,909,987 664,721,054 96.197 86.38 86.33 86.38 85.57 88.27 7,671,793 86.645 -0.21%
2021-11-12 0 96.10 95.95 96.10 94.70 96.50 7,735,156 740,954,716 95.791 86.56 86.42 86.56 85.30 86.92 8,587,935 86.279 1.48%
2021-11-11 0 94.70 94.50 94.70 92.15 94.90 7,681,226 721,105,081 93.879 85.30 85.12 85.30 83.00 85.48 8,528,059 84.557 0.42%
2021-11-10 0 94.30 94.20 94.30 90.50 94.80 9,526,559 885,128,763 92.912 84.94 84.85 84.94 81.51 85.39 10,576,835 83.686 1.67%
2021-11-09 0 92.75 92.55 92.75 91.35 93.85 7,562,938 700,353,643 92.603 83.54 83.36 83.54 82.28 84.53 8,396,730 83.408 2.26%
2021-11-08 0 90.70 90.60 90.70 89.70 94.50 10,701,345 975,745,375 91.180 81.69 81.60 81.69 80.79 85.12 11,881,138 82.126 -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 83.77 83.72 83.77 82.01 86.06 23,354,313 83.865 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 81.74 81.69 81.74 78.68 82.37 20,781,011 80.817 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 78.63 78.59 78.63 74.13 79.49 20,547,337 77.934 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 73.72 73.54 73.72 73.09 78.81 19,521,851 74.985 -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 75.88 75.84 75.88 74.31 78.50 20,936,902 75.944 -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 77.91 77.82 77.91 75.84 79.62 18,804,968 77.940 -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 78.72 78.68 78.72 78.41 81.02 176,001,134 79.014 -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 85.75 85.70 85.75 83.81 87.28 12,720,825 85.587 -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 86.02 85.93 86.02 82.91 88.27 25,489,057 85.307 4.31%
2021-10-25 0 91.55 91.50 91.55 89.30 91.85 8,074,676 733,089,103 90.789 82.46 82.41 82.46 80.43 82.73 8,964,886 81.773 -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 83.72 83.49 83.72 81.51 84.80 12,495,539 83.553 3.39%
2021-10-21 0 89.90 89.85 89.90 88.55 91.30 7,883,684 708,274,071 89.841 80.97 80.93 80.97 79.76 82.23 8,752,838 80.919 -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 81.69 81.65 81.69 80.39 83.54 15,407,466 81.950 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 81.15 81.15 81.20 76.33 81.15 17,438,833 79.674 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 78.86 78.86 78.90 76.69 78.99 18,922,394 77.831 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 76.69 76.65 76.69 72.33 76.69 25,508,725 74.833 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 73.23 73.23 73.27 70.84 74.40 17,436,483 72.877 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 71.47 71.47 71.65 70.25 74.89 26,080,688 72.177 -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 72.91 72.82 72.91 69.22 78.18 32,024,214 71.995 -5.82%
2021-10-07 0 85.95 85.90 85.95 84.55 86.20 7,984,959 681,675,075 85.370 77.42 77.37 77.42 76.15 77.64 8,865,278 76.893 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 75.84 75.84 75.93 74.85 82.01 16,552,797 76.588 -7.12%
2021-10-05 0 90.65 90.65 90.70 86.25 91.35 9,974,971 897,767,592 90.002 81.65 81.65 81.69 77.69 82.28 11,074,683 81.065 3.48%
2021-10-04 0 87.60 87.45 87.60 86.25 92.60 11,163,857 981,591,902 87.926 78.90 78.77 78.90 77.69 83.40 12,394,640 79.195 -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 81.20 81.11 81.20 78.27 81.83 12,516,439 80.608 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 79.22 79.17 79.22 75.97 79.98 18,928,267 77.593 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 78.09 78.00 78.09 74.71 79.67 20,361,613 77.965 -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 79.26 79.26 79.31 75.30 80.79 27,881,930 79.132 -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 79.89 79.89 79.94 78.14 83.95 32,922,539 80.936 -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 84.49 84.44 84.49 81.60 89.17 25,208,224 85.088 -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 86.96 86.96 87.05 84.71 88.00 13,179,689 86.551 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 86.78 86.74 86.78 85.66 93.67 16,954,179 88.018 -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 94.48 94.12 94.48 90.25 94.57 18,777,822 93.360 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 89.57 89.57 89.71 88.94 92.77 11,801,934 90.338 -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 92.32 92.14 92.32 89.75 93.58 13,660,624 91.367 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 89.12 89.08 89.12 87.82 92.32 13,990,431 89.169 -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 90.52 90.52 90.61 88.40 94.21 17,864,793 90.046 -4.10%
2021-09-10 0 104.8 104.7 104.8 103.8 106.4 7,619,551 800,465,102 105.05 94.39 94.30 94.39 93.49 95.83 8,459,585 94.622 0.58%
2021-09-09 0 104.2 104.1 104.2 102.0 104.4 9,666,867 996,575,508 103.09 93.85 93.76 93.85 91.87 94.03 10,732,611 92.855 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 93.04 92.95 93.04 91.60 97.46 13,539,957 93.709 -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 97.01 96.92 97.01 90.52 97.46 17,853,236 94.942 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 90.43 90.43 90.52 88.72 91.69 27,975,319 90.182 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 89.98 89.84 89.98 86.51 89.98 62,960,535 89.452 -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 90.25 90.16 90.25 89.03 95.38 20,831,181 91.240 -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 94.75 94.66 94.75 93.04 95.29 14,971,375 94.145 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 94.12 94.03 94.12 90.34 94.30 22,219,372 92.521 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 91.33 91.24 91.33 87.82 91.78 16,402,861 89.943 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 88.49 88.40 88.49 83.40 88.49 18,157,902 86.698 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 85.39 85.34 85.39 83.72 85.84 18,596,119 84.539 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 85.12 85.12 85.21 82.50 87.37 28,842,155 85.276 -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 86.24 86.24 86.29 84.31 86.42 16,797,267 85.439 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 84.62 84.58 84.62 82.32 85.57 21,919,630 84.031 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 80.34 80.21 80.34 79.94 85.75 27,000,291 81.615 -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 85.34 85.12 85.34 84.22 87.32 21,935,874 85.780 -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 86.56 86.56 86.60 80.21 88.22 27,681,111 85.642 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 81.96 81.96 82.01 79.26 83.54 20,668,202 81.078 0.00%
2021-08-16 0 91.00 91.00 91.05 87.55 91.00 11,079,310 994,537,551 89.765 81.96 81.96 82.01 78.86 81.96 12,300,772 80.852 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 78.72 78.59 78.72 74.98 81.06 19,011,393 77.926 1.10%
2021-08-12 0 86.45 86.35 86.45 83.10 87.20 10,666,047 905,469,251 84.893 77.87 77.78 77.87 74.85 78.54 11,841,948 76.463 -0.06%
2021-08-11 0 86.50 86.30 86.50 86.10 89.60 8,682,047 758,740,911 87.392 77.91 77.73 77.91 77.55 80.70 9,639,218 78.714 -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 79.22 79.13 79.22 74.76 79.62 15,298,335 77.507 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 73.77 73.63 73.77 69.89 75.12 16,885,944 73.055 -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 75.03 74.98 75.03 74.80 79.80 14,982,610 75.950 -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 78.36 78.36 78.41 77.64 83.31 15,697,397 79.637 -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 81.74 81.69 81.74 81.06 86.92 40,114,331 83.644 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 77.37 77.28 77.37 72.15 78.23 17,269,679 75.802 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 72.06 72.01 72.06 69.49 75.21 21,038,851 71.321 -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 73.77 73.68 73.77 70.43 77.24 24,629,245 72.618 -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 77.05 76.96 77.05 72.87 78.90 27,393,657 75.803 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 75.12 75.07 75.12 67.55 75.12 36,815,729 71.746 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 65.17 65.08 65.17 61.56 76.38 38,761,775 68.032 -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 74.44 74.40 74.44 72.06 77.73 20,914,430 75.112 -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 75.52 75.43 75.52 70.43 83.04 37,310,050 75.476 -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 82.32 82.23 82.32 80.43 84.58 14,891,488 82.209 -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 83.68 83.68 83.77 82.14 88.09 12,426,187 84.160 -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 84.85 84.80 84.85 82.05 86.60 15,910,546 85.066 3.01%
2021-07-19 0 91.45 91.45 91.50 90.20 95.90 8,719,259 807,152,240 92.571 82.37 82.37 82.41 81.24 86.38 9,680,532 83.379 -1.40%
2021-07-16 0 92.75 92.65 92.75 90.40 94.60 9,719,593 900,649,224 92.663 83.54 83.45 83.54 81.42 85.21 10,791,150 83.462 -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 85.21 85.21 85.25 81.83 86.92 15,588,234 84.733 4.13%
2021-07-14 0 90.85 90.75 90.85 87.70 91.65 8,113,062 731,413,469 90.153 81.83 81.74 81.83 78.99 82.55 9,007,504 81.200 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 80.66 80.66 80.70 77.96 81.87 18,077,036 80.487 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 78.81 78.81 78.86 77.19 83.40 20,556,101 79.287 -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 82.59 82.46 82.59 77.05 82.86 19,601,241 81.435 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 79.62 79.62 79.67 79.44 84.40 20,711,435 80.889 -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 83.77 83.72 83.77 77.91 84.40 17,935,630 82.469 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 79.76 79.71 79.76 79.04 82.37 13,487,912 80.365 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 79.26 79.26 79.40 77.73 81.69 24,624,405 79.376 -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 81.56 81.56 81.60 80.16 84.58 24,045,994 82.267 -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 85.39 85.30 85.39 84.85 88.40 13,836,135 86.059 -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 85.75 85.75 85.84 82.41 87.05 23,262,882 85.388 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 84.53 84.53 84.67 79.40 94.57 41,262,661 84.819 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 74.40 74.40 74.44 73.14 75.21 19,068,749 74.204 -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 74.76 74.71 74.76 72.10 77.37 20,764,335 74.929 -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 76.60 76.56 76.60 73.95 77.60 15,988,802 76.407 2.66%
2021-06-22 0 82.85 82.80 82.85 79.20 83.45 10,543,130 866,825,894 82.217 74.62 74.58 74.62 71.34 75.16 11,705,480 74.053 2.09%
2021-06-21 0 81.15 81.15 81.25 79.10 83.85 8,705,317 713,470,948 81.958 73.09 73.09 73.18 71.25 75.52 9,665,053 73.820 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 71.79 71.79 71.92 71.20 77.01 26,720,907 72.838 1.53%
2021-06-17 0 78.50 78.45 78.50 75.35 79.30 12,644,101 986,357,685 78.009 70.70 70.66 70.70 67.87 71.43 14,038,077 70.263 3.70%
2021-06-16 0 75.70 75.70 75.75 75.15 77.60 11,033,416 841,504,182 76.269 68.18 68.18 68.23 67.69 69.89 12,249,818 68.695 -0.98%
2021-06-15 0 76.70 76.70 76.80 73.60 77.15 10,450,407 794,235,522 76.000 68.86 68.86 68.95 66.08 69.26 11,640,186 68.232 3.58%
2021-06-11 0 74.05 74.00 74.05 70.65 74.40 7,580,109 553,573,931 73.030 66.48 66.44 66.48 63.43 66.80 8,443,105 65.565 1.86%
2021-06-10 0 72.70 72.65 72.70 72.20 74.00 7,922,022 577,522,495 72.901 65.27 65.22 65.27 64.82 66.44 8,823,945 65.449 -0.68%
2021-06-09 0 73.20 73.15 73.20 71.60 73.45 12,744,289 929,725,581 72.952 65.72 65.67 65.72 64.28 65.94 14,195,227 65.496 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 64.51 64.51 64.64 64.28 68.10 17,086,844 65.429 -4.20%
2021-06-07 0 75.00 75.00 75.25 73.40 75.90 11,020,886 823,102,326 74.686 67.33 67.33 67.56 65.90 68.14 12,275,614 67.052 1.63%
2021-06-04 0 73.80 73.80 73.85 72.40 76.15 7,556,538 562,160,511 74.394 66.26 66.26 66.30 65.00 68.37 8,416,850 66.790 -0.27%
2021-06-03 0 74.00 74.00 74.20 73.80 76.50 7,282,703 545,835,323 74.950 66.44 66.44 66.62 66.26 68.68 8,111,839 67.289 -0.27%
2021-06-02 0 74.20 74.15 74.20 73.85 76.95 13,242,720 993,077,615 74.991 66.62 66.57 66.62 66.30 69.08 14,750,404 67.325 -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 67.11 67.06 67.11 64.64 67.96 19,800,061 66.783 2.61%
2021-05-31 0 72.85 72.85 72.90 71.70 73.25 10,991,551 797,015,082 72.512 65.40 65.40 65.45 64.37 65.76 12,242,940 65.100 2.03%
2021-05-28 0 71.40 71.35 71.40 69.85 73.00 12,888,785 919,339,982 71.329 64.10 64.06 64.10 62.71 65.54 14,356,174 64.038 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 63.70 63.65 63.70 61.09 63.70 26,252,972 63.135 2.83%
2021-05-26 0 69.00 69.00 69.05 68.20 70.00 6,286,289 434,300,935 69.087 61.95 61.95 61.99 61.23 62.85 7,001,983 62.025 -0.29%
2021-05-25 0 69.20 69.20 69.30 66.45 69.65 12,018,617 821,660,723 68.366 62.13 62.13 62.22 59.66 62.53 13,386,937 61.378 4.06%
2021-05-24 0 66.50 66.45 66.50 64.25 66.90 9,168,475 604,244,761 65.905 59.70 59.66 59.70 57.68 60.06 10,212,306 59.168 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 59.34 59.34 59.43 57.86 60.33 19,983,502 59.412 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 57.91 57.86 57.91 56.47 58.67 30,726,398 57.503 -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 59.12 59.12 59.16 57.91 60.06 106,063,560 57.806 -3.23%
2021-05-17 0 68.05 68.05 68.20 64.55 69.80 11,678,275 798,223,942 68.351 61.09 61.09 61.23 57.95 62.67 13,007,847 61.365 5.83%
2021-05-14 0 64.30 64.30 64.35 64.05 65.80 6,994,925 452,818,552 64.735 57.73 57.73 57.77 57.50 59.07 7,791,298 58.119 0.47%
2021-05-13 0 64.00 64.00 64.05 63.45 66.40 9,798,859 635,250,532 64.829 57.46 57.46 57.50 56.96 59.61 10,914,460 58.203 -0.85%
2021-05-12 0 64.55 64.55 64.60 63.40 65.25 13,865,821 889,473,738 64.149 57.95 57.95 58.00 56.92 58.58 15,444,445 57.592 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 57.10 57.01 57.10 53.91 57.19 30,039,878 56.142 -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 57.91 57.86 57.91 57.50 61.59 26,721,912 59.249 -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 61.50 61.45 61.50 61.27 65.49 20,787,427 62.856 -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 62.58 62.53 62.58 58.45 63.74 22,895,637 62.291 6.49%
2021-05-05 0 65.45 65.35 65.45 64.50 66.40 5,162,347 337,593,779 65.395 58.76 58.67 58.76 57.91 59.61 5,750,080 58.711 -1.43%
2021-05-04 0 66.40 66.40 66.45 64.40 66.80 11,069,216 730,343,994 65.980 59.61 59.61 59.66 57.82 59.97 12,329,447 59.236 3.75%
2021-05-03 0 64.00 63.95 64.00 62.95 64.40 5,821,010 370,262,749 63.608 57.46 57.41 57.46 56.52 57.82 6,483,732 57.106 0.95%
2021-04-30 0 63.40 63.30 63.40 61.70 64.45 10,446,362 658,104,476 62.998 56.92 56.83 56.92 55.39 57.86 11,635,681 56.559 -1.25%
2021-04-29 0 64.20 64.20 64.25 63.00 64.75 9,301,204 595,740,083 64.050 57.64 57.64 57.68 56.56 58.13 10,360,147 57.503 -0.08%
2021-04-28 0 64.25 64.25 64.30 63.60 66.00 12,137,402 786,019,302 64.760 57.68 57.68 57.73 57.10 59.25 13,519,246 58.141 -0.70%
2021-04-27 0 64.70 64.70 64.75 62.45 64.80 8,440,867 539,617,070 63.929 58.09 58.09 58.13 56.07 58.18 9,401,860 57.395 2.21%
2021-04-26 0 63.30 63.20 63.30 62.00 63.95 9,735,413 613,197,635 62.986 56.83 56.74 56.83 55.66 57.41 10,843,790 56.548 -0.16%
2021-04-23 0 63.40 63.30 63.40 62.30 63.90 13,360,173 844,461,161 63.207 56.92 56.83 56.92 55.93 57.37 14,881,229 56.747 -0.86%
2021-04-22 0 63.95 63.95 64.00 61.60 64.45 8,943,014 566,062,141 63.297 57.41 57.41 57.46 55.30 57.86 9,961,177 56.827 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 55.66 55.66 55.71 53.42 55.89 24,001,563 55.113 -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 56.56 56.56 56.61 54.54 58.31 19,070,740 56.243 3.70%
2021-04-19 0 60.75 60.60 60.75 57.70 61.45 9,812,600 589,946,599 60.121 54.54 54.41 54.54 51.80 55.17 10,929,765 53.976 1.25%
2021-04-16 0 60.00 59.95 60.00 58.70 61.40 11,589,005 696,712,119 60.118 53.87 53.82 53.87 52.70 55.12 12,908,414 53.973 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 53.51 53.33 53.51 52.12 55.21 24,634,655 53.171 3.11%
2021-04-14 0 57.80 57.80 57.85 56.90 59.00 11,615,809 671,558,904 57.814 51.89 51.89 51.94 51.08 52.97 12,938,269 51.905 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 51.49 51.49 51.58 50.37 53.06 28,798,492 51.522 1.68%
2021-04-12 0 56.40 56.40 56.45 54.10 57.15 16,470,501 919,306,908 55.815 50.64 50.64 50.68 48.57 51.31 18,345,668 50.110 4.54%
2021-04-09 0 53.95 53.95 54.00 53.85 56.10 10,681,045 584,421,182 54.716 48.44 48.44 48.48 48.35 50.37 11,897,083 49.123 -2.62%
2021-04-08 0 55.40 55.40 55.45 53.20 55.70 14,454,460 797,460,373 55.171 49.74 49.74 49.78 47.76 50.01 16,100,101 49.531 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 48.70 48.70 48.75 47.63 49.92 29,160,169 48.798 5.03%
2021-04-01 0 51.65 51.60 51.65 49.20 51.80 11,137,023 562,080,900 50.470 46.37 46.33 46.37 44.17 46.51 12,404,974 45.311 2.28%
2021-03-31 0 50.50 50.45 50.50 49.80 51.40 12,491,836 633,597,464 50.721 45.34 45.29 45.34 44.71 46.15 13,914,032 45.537 -0.69%
2021-03-30 0 50.85 50.85 50.90 50.55 54.20 17,884,009 933,015,720 52.170 45.65 45.65 45.70 45.38 48.66 19,920,104 46.838 -2.96%
2021-03-29 0 52.40 52.35 52.40 50.00 53.80 18,348,409 956,739,670 52.143 47.04 47.00 47.04 44.89 48.30 20,437,376 46.813 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 46.19 46.19 46.24 45.88 48.93 38,295,446 47.494 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 44.89 44.84 44.89 41.12 45.43 49,972,464 43.915 10.74%
2021-03-24 0 45.15 45.05 45.15 44.60 47.40 7,937,511 359,016,451 45.230 40.54 40.45 40.54 40.04 42.56 8,841,197 40.607 -2.90%
2021-03-23 0 46.50 46.45 46.50 46.05 48.80 6,981,529 326,588,535 46.779 41.75 41.70 41.75 41.34 43.81 7,776,376 41.998 -3.23%
2021-03-22 0 48.05 48.00 48.05 47.15 48.50 10,296,418 493,373,124 47.917 43.14 43.09 43.14 42.33 43.54 11,468,666 43.019 1.26%
2021-03-19 0 47.45 47.25 47.45 45.85 48.35 18,553,231 878,217,205 47.335 42.60 42.42 42.60 41.16 43.41 20,665,517 42.497 -2.37%
2021-03-18 0 48.60 48.55 48.60 47.20 48.90 10,915,652 525,883,318 48.177 43.63 43.59 43.63 42.38 43.90 12,158,400 43.253 2.21%
2021-03-17 0 47.55 47.50 47.55 44.70 48.00 12,309,904 578,319,934 46.980 42.69 42.64 42.69 40.13 43.09 13,711,387 42.178 4.74%
2021-03-16 0 45.40 45.30 45.40 43.60 45.50 5,058,001 228,171,390 45.111 40.76 40.67 40.76 39.14 40.85 5,633,855 40.500 4.13%
2021-03-15 0 43.60 43.45 43.60 43.20 45.20 9,146,753 405,332,494 44.314 39.14 39.01 39.14 38.78 40.58 10,188,111 39.785 -2.02%
2021-03-12 0 44.50 44.45 44.50 44.40 47.40 8,943,960 405,615,782 45.351 39.95 39.91 39.95 39.86 42.56 9,962,230 40.715 -3.78%
2021-03-11 0 46.25 46.25 46.30 43.05 46.45 19,068,100 863,519,969 45.286 41.52 41.52 41.57 38.65 41.70 21,239,004 40.657 7.81%
2021-03-10 0 42.90 42.80 42.90 42.10 44.95 17,667,372 758,685,144 42.943 38.52 38.43 38.52 37.80 40.36 19,678,803 38.553 2.26%
2021-03-09 0 41.95 41.95 42.00 39.55 44.75 20,847,247 883,614,385 42.385 37.66 37.66 37.71 35.51 40.18 23,220,707 38.053 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 36.81 36.63 36.81 36.23 40.94 28,958,863 37.189 -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 39.68 39.64 39.68 36.23 40.80 28,201,501 38.921 1.14%
2021-03-04 0 43.70 43.70 43.80 43.00 45.10 12,088,327 532,042,441 44.013 39.23 39.23 39.32 38.60 40.49 13,464,584 39.514 -5.21%
2021-03-03 0 46.10 46.05 46.10 44.20 46.45 9,600,910 436,084,128 45.421 41.39 41.34 41.39 39.68 41.70 10,693,974 40.778 0.22%
2021-03-02 0 46.00 45.90 46.00 45.50 49.20 12,386,923 577,554,375 46.626 41.30 41.21 41.30 40.85 44.17 13,797,175 41.860 -2.13%
2021-03-01 0 47.00 46.95 47.00 44.45 47.30 16,739,231 775,644,116 46.337 42.20 42.15 42.20 39.91 42.47 18,644,993 41.601 7.80%
2021-02-26 0 43.60 43.60 43.65 43.45 45.85 17,865,701 789,806,146 44.208 39.14 39.14 39.19 39.01 41.16 19,899,712 39.689 -7.82%
2021-02-25 0 47.30 47.25 47.30 45.55 47.80 11,726,778 552,154,411 47.085 42.47 42.42 42.47 40.89 42.91 13,061,872 42.272 1.72%
2021-02-24 0 46.50 46.45 46.50 45.50 48.00 19,791,535 918,360,265 46.402 41.75 41.70 41.75 40.85 43.09 22,044,802 41.659 -1.90%
2021-02-23 0 47.40 47.35 47.40 46.80 48.45 17,149,252 814,998,828 47.524 42.56 42.51 42.56 42.02 43.50 19,101,695 42.666 -2.17%
2021-02-22 0 48.45 48.40 48.45 48.00 53.00 13,508,107 667,190,317 49.392 43.50 43.45 43.50 43.09 47.58 15,046,006 44.343 -6.83%
2021-02-19 0 52.00 51.90 52.00 50.20 52.20 6,851,712 352,142,064 51.395 46.68 46.60 46.68 45.07 46.86 7,631,780 46.142 0.10%
2021-02-18 0 51.95 51.85 51.95 51.05 54.55 12,601,941 655,310,471 52.001 46.64 46.55 46.64 45.83 48.97 14,036,673 46.686 -2.17%
2021-02-17 0 53.10 53.10 53.20 51.60 53.50 6,107,043 322,260,318 52.769 47.67 47.67 47.76 46.33 48.03 6,802,330 47.375 -0.09%
2021-02-16 0 53.15 53.10 53.15 52.65 55.40 6,578,880 354,946,027 53.952 47.72 47.67 47.72 47.27 49.74 7,327,886 48.438 -0.47%
2021-02-11 0 53.40 53.30 53.40 52.00 53.40 2,435,972 129,043,608 52.974 47.94 47.85 47.94 46.68 47.94 2,713,308 47.560 0.66%
2021-02-10 0 53.05 53.00 53.05 51.80 53.20 4,152,842 218,735,123 52.671 47.63 47.58 47.63 46.51 47.76 4,625,643 47.288 0.47%
2021-02-09 0 52.80 52.80 52.85 51.80 53.40 6,224,125 328,316,768 52.749 47.40 47.40 47.45 46.51 47.94 6,932,742 47.357 1.93%
2021-02-08 0 51.80 51.80 51.90 50.50 52.35 8,421,430 435,108,607 51.667 46.51 46.51 46.60 45.34 47.00 9,380,210 46.386 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 45.70 45.70 45.74 41.70 46.60 23,080,640 45.019 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 43.05 43.05 43.09 41.88 45.70 32,127,012 43.478 -5.52%
2021-02-03 0 50.75 50.75 50.80 50.05 51.70 5,908,949 300,407,275 50.839 45.56 45.56 45.61 44.93 46.42 6,581,683 45.643 1.40%
2021-02-02 0 50.05 50.05 50.15 49.95 52.20 16,967,433 862,910,241 50.857 44.93 44.93 45.02 44.84 46.86 18,899,176 45.659 0.60%
2021-02-01 0 49.75 49.75 49.95 47.55 50.30 11,063,737 550,099,507 49.721 44.66 44.66 44.84 42.69 45.16 12,323,344 44.639 2.47%
2021-01-29 0 48.55 48.55 48.60 47.35 50.20 15,494,037 761,188,606 49.128 43.59 43.59 43.63 42.51 45.07 17,258,034 44.106 2.21%
2021-01-28 0 47.50 47.50 47.55 45.30 48.90 19,047,372 894,074,309 46.940 42.64 42.64 42.69 40.67 43.90 21,215,916 42.142 -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 43.86 43.86 43.90 41.84 44.89 23,677,046 43.419 -3.08%
2021-01-26 0 50.40 50.40 50.55 49.55 51.85 10,163,031 513,830,356 50.559 45.25 45.25 45.38 44.49 46.55 11,320,093 45.391 -1.66%
2021-01-25 0 51.25 51.20 51.25 50.30 52.30 14,428,134 737,387,991 51.108 46.01 45.97 46.01 45.16 46.95 16,070,778 45.884 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 45.34 45.34 45.38 44.98 47.13 22,869,710 45.938 -3.07%
2021-01-21 0 52.10 52.05 52.10 51.50 54.65 15,726,642 822,166,572 52.279 46.77 46.73 46.77 46.24 49.06 17,517,121 46.935 -5.27%
2021-01-20 0 55.00 54.95 55.00 54.25 57.60 17,127,227 954,994,197 55.759 49.38 49.33 49.38 48.70 51.71 19,077,163 50.060 0.55%
2021-01-19 0 54.70 54.65 54.70 52.15 54.90 13,633,172 735,616,654 53.958 49.11 49.06 49.11 46.82 49.29 15,185,309 48.443 2.72%
2021-01-18 0 53.25 53.20 53.25 51.10 53.60 10,880,125 570,674,103 52.451 47.81 47.76 47.81 45.88 48.12 12,118,828 47.090 4.82%
2021-01-15 0 50.80 50.75 50.80 48.10 50.80 12,708,644 634,325,407 49.913 45.61 45.56 45.61 43.18 45.61 14,155,524 44.811 3.36%
2021-01-14 0 49.15 49.05 49.15 48.60 50.75 13,716,807 678,754,179 49.483 44.13 44.04 44.13 43.63 45.56 15,278,466 44.426 -0.20%
2021-01-13 0 49.25 49.25 49.30 49.00 51.40 11,825,349 587,624,787 49.692 44.22 44.22 44.26 43.99 46.15 13,171,666 44.613 -3.24%
2021-01-12 0 50.90 50.90 50.95 48.85 51.50 16,251,112 820,670,174 50.499 45.70 45.70 45.74 43.86 46.24 18,101,302 45.338 0.39%
2021-01-11 0 50.70 50.65 50.70 49.30 54.35 16,089,400 819,921,363 50.960 45.52 45.47 45.52 44.26 48.79 17,921,179 45.752 -6.72%
2021-01-08 0 54.35 54.35 54.40 52.70 54.75 9,272,505 500,734,653 54.002 48.79 48.79 48.84 47.31 49.15 10,328,180 48.482 3.33%
2021-01-07 0 52.60 52.60 52.65 52.00 54.00 6,437,363 339,709,119 52.772 47.22 47.22 47.27 46.68 48.48 7,170,257 47.378 -3.57%
2021-01-06 0 54.55 54.50 54.55 53.10 55.20 8,790,576 479,475,465 54.544 48.97 48.93 48.97 47.67 49.56 9,791,384 48.969 1.39%
2021-01-05 0 53.80 53.75 53.80 52.45 54.75 6,355,983 341,954,504 53.800 48.30 48.26 48.30 47.09 49.15 7,079,612 48.301 0.94%
2021-01-04 0 53.30 53.30 53.35 51.05 54.00 9,803,125 514,648,021 52.498 47.85 47.85 47.90 45.83 48.48 10,919,211 47.132 0.00%
2020-12-31 0 53.30 53.25 53.30 51.50 53.30 4,812,344 253,712,516 52.721 47.85 47.81 47.85 46.24 47.85 5,360,230 47.332 2.60%
2020-12-30 0 51.95 51.85 51.95 50.55 52.50 5,216,406 270,178,905 51.794 46.64 46.55 46.64 45.38 47.13 5,810,294 46.500 2.67%
2020-12-29 0 50.60 50.55 50.60 49.85 52.20 5,450,782 276,324,833 50.695 45.43 45.38 45.43 44.75 46.86 6,071,354 45.513 -1.94%
2020-12-28 0 51.60 51.50 51.60 50.00 52.05 6,628,303 340,121,649 51.314 46.33 46.24 46.33 44.89 46.73 7,382,936 46.069 3.20%
2020-12-24 0 50.00 50.00 50.15 48.50 50.65 5,478,709 274,559,892 50.114 44.89 44.89 45.02 43.54 45.47 6,102,460 44.992 1.01%
2020-12-23 0 49.50 49.50 49.55 47.35 49.80 9,600,449 469,443,886 48.898 44.44 44.44 44.49 42.51 44.71 10,693,461 43.900 4.54%
2020-12-22 0 47.35 47.30 47.35 47.15 49.50 8,276,746 398,564,865 48.155 42.51 42.47 42.51 42.33 44.44 9,219,054 43.233 -2.17%
2020-12-21 0 48.40 48.35 48.40 46.05 49.45 8,900,237 431,638,887 48.498 43.45 43.41 43.45 41.34 44.40 9,913,529 43.540 4.54%
2020-12-18 0 46.30 46.25 46.30 45.80 47.30 13,187,817 611,115,772 46.339 41.57 41.52 41.57 41.12 42.47 14,689,251 41.603 -1.07%
2020-12-17 0 46.80 46.80 46.90 46.30 48.20 11,127,913 524,403,572 47.125 42.02 42.02 42.11 41.57 43.27 12,394,826 42.308 -1.89%
2020-12-16 0 47.70 47.65 47.70 46.80 49.00 11,774,078 564,474,779 47.942 42.82 42.78 42.82 42.02 43.99 13,114,557 43.042 -1.14%
2020-12-15 0 48.25 48.25 48.30 46.20 49.10 11,847,009 569,611,748 48.081 43.32 43.32 43.36 41.48 44.08 13,195,792 43.166 5.12%
2020-12-14 0 45.90 45.90 46.05 44.85 46.25 7,354,236 336,554,148 45.763 41.21 41.21 41.34 40.27 41.52 8,191,516 41.086 1.66%
2020-12-11 0 45.15 45.10 45.15 44.60 46.85 5,266,318 239,142,612 45.410 40.54 40.49 40.54 40.04 42.06 5,865,889 40.768 0.44%
2020-12-10 0 44.95 44.90 44.95 42.65 45.40 7,357,734 327,960,133 44.574 40.36 40.31 40.36 38.29 40.76 8,195,412 40.018 4.17%
2020-12-09 0 43.15 43.15 43.20 43.10 44.70 9,371,249 410,372,250 43.791 38.74 38.74 38.78 38.69 40.13 10,438,166 39.315 -1.15%
2020-12-08 0 43.65 43.45 43.65 42.35 44.20 5,341,154 231,796,257 43.398 39.19 39.01 39.19 38.02 39.68 5,949,245 38.962 2.83%
2020-12-07 0 42.45 42.35 42.45 42.05 43.55 7,024,153 298,068,298 42.435 38.11 38.02 38.11 37.75 39.10 7,823,853 38.097 -1.96%
2020-12-04 0 43.30 43.15 43.30 42.55 43.45 4,409,855 189,400,302 42.949 38.87 38.74 38.87 38.20 39.01 4,911,917 38.559 1.29%
2020-12-03 0 42.75 42.65 42.75 41.60 42.95 8,804,169 371,990,090 42.252 38.38 38.29 38.38 37.35 38.56 9,806,524 37.933 1.66%
2020-12-02 0 42.05 42.05 42.10 41.75 43.70 9,150,687 386,181,886 42.203 37.75 37.75 37.80 37.48 39.23 10,192,493 37.889 -3.22%
2020-12-01 0 43.45 43.30 43.45 41.70 43.80 6,877,072 297,830,976 43.308 39.01 38.87 39.01 37.44 39.32 7,660,027 38.881 3.45%
2020-11-30 0 42.00 42.00 42.05 41.60 43.05 14,939,704 629,357,142 42.127 37.71 37.71 37.75 37.35 38.65 16,640,590 37.821 -2.21%
2020-11-27 0 42.95 42.95 43.00 42.25 43.30 7,199,920 308,241,084 42.812 38.56 38.56 38.60 37.93 38.87 8,019,631 38.436 -0.12%
2020-11-26 0 43.00 42.90 43.00 42.30 43.80 10,547,573 453,301,292 42.977 38.60 38.52 38.60 37.98 39.32 11,748,415 38.584 1.78%
2020-11-25 0 42.25 42.25 42.30 41.40 44.85 14,318,883 611,119,489 42.679 37.93 37.93 37.98 37.17 40.27 15,949,089 38.317 -5.16%
2020-11-24 0 44.55 44.50 44.55 43.60 45.60 9,113,732 404,096,173 44.339 40.00 39.95 40.00 39.14 40.94 10,151,331 39.807 -1.55%
2020-11-23 0 45.25 45.20 45.25 44.45 46.10 7,960,614 358,554,861 45.041 40.62 40.58 40.62 39.91 41.39 8,866,930 40.437 -1.09%
2020-11-20 0 45.75 45.75 45.80 45.10 47.50 15,927,270 730,488,729 45.864 41.07 41.07 41.12 40.49 42.64 17,740,590 41.176 -2.97%
2020-11-19 0 47.15 47.10 47.15 45.50 47.70 10,230,551 481,334,328 47.049 42.33 42.29 42.33 40.85 42.82 11,395,300 42.240 2.61%
2020-11-18 0 45.95 45.90 45.95 44.25 46.50 6,981,656 319,884,564 45.818 41.25 41.21 41.25 39.73 41.75 7,776,518 41.135 3.84%
2020-11-17 0 44.25 44.20 44.25 43.35 44.95 7,944,375 351,997,155 44.308 39.73 39.68 39.73 38.92 40.36 8,848,842 39.779 -0.34%
2020-11-16 0 44.40 44.35 44.40 42.55 44.40 13,041,995 568,496,868 43.590 39.86 39.82 39.86 38.20 39.86 14,526,827 39.134 4.72%
2020-11-13 0 42.40 42.40 42.45 41.65 43.15 7,270,819 307,333,323 42.269 38.07 38.07 38.11 37.39 38.74 8,098,602 37.949 -0.12%
2020-11-12 0 42.45 42.40 42.45 40.50 42.95 11,910,246 502,854,053 42.220 38.11 38.07 38.11 36.36 38.56 13,266,228 37.905 5.73%
2020-11-11 0 40.15 40.10 40.15 39.70 45.45 20,898,347 874,309,409 41.836 36.05 36.00 36.05 35.64 40.80 23,277,625 37.560 -10.78%
2020-11-10 0 45.00 44.75 45.00 43.85 47.50 11,119,148 499,419,687 44.915 40.40 40.18 40.40 39.37 42.64 12,385,064 40.324 -0.99%
2020-11-09 0 45.45 45.30 45.45 44.50 46.50 9,536,641 432,799,061 45.383 40.80 40.67 40.80 39.95 41.75 10,622,388 40.744 0.89%
2020-11-06 0 45.05 45.00 45.05 43.80 45.30 10,024,089 446,504,172 44.543 40.45 40.40 40.45 39.32 40.67 11,165,332 39.990 4.28%
2020-11-05 0 43.20 43.15 43.20 42.20 43.55 7,113,133 305,924,158 43.008 38.78 38.74 38.78 37.89 39.10 7,922,964 38.612 3.47%
2020-11-04 0 41.75 41.75 41.90 40.05 42.20 4,995,179 207,846,226 41.609 37.48 37.48 37.62 35.96 37.89 5,563,880 37.356 3.21%
2020-11-03 0 40.45 40.45 40.50 40.15 41.20 9,344,682 377,675,466 40.416 36.32 36.32 36.36 36.05 36.99 10,408,575 36.285 -0.74%
2020-11-02 0 40.75 40.70 40.75 40.10 41.20 3,252,907 132,736,738 40.806 36.58 36.54 36.58 36.00 36.99 3,623,251 36.635 1.88%
2020-10-30 0 40.00 40.00 40.05 39.65 40.80 5,517,304 221,312,070 40.112 35.91 35.91 35.96 35.60 36.63 6,145,449 36.012 -1.60%
2020-10-29 0 40.65 40.65 40.70 39.25 41.20 5,200,704 211,632,308 40.693 36.50 36.50 36.54 35.24 36.99 5,792,804 36.534 -1.09%
2020-10-28 0 41.10 41.00 41.10 39.15 41.40 10,692,087 433,312,749 40.527 36.90 36.81 36.90 35.15 37.17 11,909,382 36.384 2.49%
2020-10-27 0 40.10 40.05 40.10 38.55 40.55 20,025,814 789,525,024 39.425 36.00 35.96 36.00 34.61 36.41 22,305,754 35.396 0.88%
2020-10-23 0 39.75 39.75 39.80 38.60 40.50 8,666,239 343,649,039 39.654 35.69 35.69 35.73 34.65 36.36 9,652,891 35.601 -1.49%
2020-10-22 0 40.35 40.35 40.45 39.90 42.30 21,588,603 884,103,639 40.952 36.23 36.23 36.32 35.82 37.98 24,046,467 36.766 -5.28%
2020-10-21 0 42.60 42.55 42.60 39.90 42.60 13,424,223 559,794,170 41.700 38.25 38.20 38.25 35.82 38.25 14,952,571 37.438 4.67%
2020-10-20 0 40.70 40.55 40.70 38.35 40.85 10,926,859 439,354,346 40.209 36.54 36.41 36.54 34.43 36.67 12,170,882 36.099 6.54%
2020-10-19 0 38.20 38.15 38.20 37.85 38.90 6,927,588 264,881,915 38.236 34.30 34.25 34.30 33.98 34.92 7,716,294 34.328 -1.80%
2020-10-16 0 38.90 38.80 38.90 37.80 39.35 7,829,900 304,044,159 38.831 34.92 34.83 34.92 33.94 35.33 8,721,335 34.862 2.91%
2020-10-15 0 37.80 37.60 37.80 37.30 38.35 6,771,770 255,852,185 37.782 33.94 33.76 33.94 33.49 34.43 7,542,736 33.920 -2.20%
2020-10-14 0 38.65 38.50 38.65 37.95 39.50 13,144,111 509,933,891 38.796 34.70 34.56 34.70 34.07 35.46 14,640,569 34.830 -2.03%
2020-10-12 0 39.45 39.30 39.45 37.55 39.55 9,833,126 383,046,650 38.955 35.42 35.28 35.42 33.71 35.51 10,952,628 34.973 4.50%
2020-10-09 0 37.75 37.70 37.75 37.60 38.80 8,545,459 326,249,364 38.178 33.89 33.85 33.89 33.76 34.83 9,518,360 34.276 -1.95%
2020-10-08 0 38.50 38.45 38.50 37.15 38.55 5,405,556 204,753,847 37.878 34.56 34.52 34.56 33.35 34.61 6,020,979 34.007 2.12%
2020-10-07 0 37.70 37.65 37.70 37.10 38.40 7,971,373 299,698,431 37.597 33.85 33.80 33.85 33.31 34.48 8,878,914 33.754 -0.53%
2020-10-06 0 37.90 37.80 37.90 37.55 39.35 9,852,037 374,220,258 37.984 34.03 33.94 34.03 33.71 35.33 10,973,692 34.102 -2.19%
2020-10-05 0 38.75 38.70 38.75 35.85 38.75 12,853,599 483,563,863 37.621 34.79 34.74 34.79 32.19 34.79 14,316,982 33.776 7.64%
2020-09-30 0 36.00 36.00 36.05 35.00 36.50 6,396,206 229,655,491 35.905 32.32 32.32 32.37 31.42 32.77 7,124,414 32.235 1.84%
2020-09-29 0 35.35 35.30 35.35 34.95 35.90 6,521,307 229,471,555 35.188 31.74 31.69 31.74 31.38 32.23 7,263,758 31.591 2.02%
2020-09-28 0 34.65 34.60 34.65 34.30 35.25 4,787,608 165,951,912 34.663 31.11 31.06 31.11 30.79 31.65 5,332,677 31.120 -0.57%
2020-09-25 0 34.85 34.80 34.85 34.50 35.30 7,024,820 244,619,677 34.822 31.29 31.24 31.29 30.97 31.69 7,824,596 31.263 -0.14%
2020-09-24 0 34.90 34.90 34.95 34.55 35.95 6,366,950 222,499,263 34.946 31.33 31.33 31.38 31.02 32.28 7,091,828 31.374 -1.83%
2020-09-23 0 35.55 35.50 35.55 34.80 36.15 18,631,318 661,311,468 35.495 31.92 31.87 31.92 31.24 32.45 20,752,494 31.867 3.34%
2020-09-22 0 34.40 34.25 34.40 34.00 35.75 9,903,829 342,271,705 34.560 30.88 30.75 30.88 30.52 32.10 11,031,380 31.027 -2.41%
2020-09-21 0 35.25 35.20 35.25 34.85 37.70 13,489,664 482,985,385 35.804 31.65 31.60 31.65 31.29 33.85 15,025,463 32.144 -4.86%
2020-09-18 0 37.05 37.00 37.05 34.60 37.80 21,575,314 789,227,987 36.580 33.26 33.22 33.26 31.06 33.94 24,031,665 32.841 6.62%
2020-09-17 0 34.75 34.65 34.75 33.95 35.25 7,211,238 248,935,184 34.521 31.20 31.11 31.20 30.48 31.65 8,032,238 30.992 0.14%
2020-09-16 0 34.70 34.60 34.70 34.15 35.60 9,963,966 343,870,028 34.511 31.15 31.06 31.15 30.66 31.96 11,098,364 30.984 0.58%
2020-09-15 0 34.50 34.50 34.55 32.80 34.75 8,097,524 275,668,500 34.044 30.97 30.97 31.02 29.45 31.20 9,019,428 30.564 3.76%
2020-09-14 0 33.25 33.20 33.25 32.75 33.85 4,054,642 134,305,401 33.124 29.85 29.81 29.85 29.40 30.39 4,516,263 29.738 1.53%
2020-09-11 0 32.75 32.70 32.75 31.45 33.20 4,576,876 148,982,677 32.551 29.40 29.36 29.40 28.24 29.81 5,097,954 29.224 2.18%
2020-09-10 0 32.05 32.00 32.05 31.55 32.80 9,239,388 296,091,275 32.047 28.77 28.73 28.77 28.33 29.45 10,291,293 28.771 1.26%
2020-09-09 0 31.65 31.65 31.70 30.70 31.85 10,885,132 341,403,972 31.364 28.41 28.41 28.46 27.56 28.59 12,124,405 28.158 -1.09%
2020-09-08 0 32.00 31.90 32.00 30.60 33.10 11,888,288 376,498,725 31.670 28.73 28.64 28.73 27.47 29.72 13,241,770 28.433 -1.54%
2020-09-07 0 32.50 32.50 32.60 32.15 34.35 11,703,318 383,550,089 32.773 29.18 29.18 29.27 28.86 30.84 13,035,741 29.423 -0.76%
2020-09-04 0 32.75 32.75 32.80 31.75 32.95 9,880,643 321,169,788 32.505 29.40 29.40 29.45 28.50 29.58 11,005,555 29.183 -1.95%
2020-09-03 0 33.40 33.35 33.40 33.10 33.90 5,570,782 185,837,522 33.359 29.99 29.94 29.99 29.72 30.43 6,205,016 29.950 -1.47%
2020-09-02 0 33.90 33.90 33.95 33.10 33.95 8,161,409 274,304,246 33.610 30.43 30.43 30.48 29.72 30.48 9,090,586 30.175 1.65%
2020-09-01 0 33.35 33.30 33.35 32.40 33.40 12,835,195 423,031,791 32.959 29.94 29.90 29.94 29.09 29.99 14,296,483 29.590 1.68%
2020-08-31 0 32.80 32.75 32.80 32.40 34.45 13,367,708 441,870,162 33.055 29.45 29.40 29.45 29.09 30.93 14,889,622 29.676 -4.79%
2020-08-28 0 34.45 34.30 34.45 33.45 34.80 9,775,946 333,612,717 34.126 30.93 30.79 30.93 30.03 31.24 10,888,938 30.638 1.62%
2020-08-27 0 33.90 33.90 33.95 33.60 34.35 6,795,582 230,619,516 33.937 30.43 30.43 30.48 30.17 30.84 7,569,259 30.468 -0.88%
2020-08-26 0 34.20 34.15 34.20 33.40 34.50 16,772,577 663,030,125 39.531 30.70 30.66 30.70 29.99 30.97 18,682,136 35.490 -0.58%
2020-08-25 0 34.40 34.30 34.40 33.15 34.60 12,666,026 428,729,802 33.849 30.88 30.79 30.88 29.76 31.06 14,108,054 30.389 0.58%
2020-08-24 0 34.20 34.15 34.20 32.35 34.20 16,354,943 547,839,712 33.497 30.70 30.66 30.70 29.04 30.70 18,216,954 30.073 6.21%
2020-08-21 0 32.20 32.20 32.25 31.50 32.50 16,767,156 538,123,506 32.094 28.91 28.91 28.95 28.28 29.18 18,676,098 28.813 1.42%
2020-08-20 0 31.75 31.70 31.75 31.20 32.15 6,493,556 205,923,516 31.712 28.50 28.46 28.50 28.01 28.86 7,232,848 28.471 0.00%
2020-08-19 0 31.75 31.75 31.80 31.55 32.30 8,045,301 256,269,095 31.853 28.50 28.50 28.55 28.33 29.00 8,961,259 28.597 -0.78%
2020-08-18 0 32.00 31.95 32.00 31.35 32.80 13,907,237 444,079,266 31.932 28.73 28.68 28.73 28.15 29.45 15,490,577 28.668 -1.99%
2020-08-17 0 32.65 32.60 32.65 31.50 32.80 21,941,803 707,023,471 32.223 29.31 29.27 29.31 28.28 29.45 24,439,878 28.929 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 28.33 28.33 28.37 26.84 29.00 42,757,981 28.158 8.42%
2020-08-13 0 29.10 29.05 29.10 28.45 29.55 11,159,053 322,575,534 28.907 26.13 26.08 26.13 25.54 26.53 12,429,512 25.952 0.87%
2020-08-12 0 28.85 28.80 28.85 27.50 29.65 19,783,462 562,856,377 28.451 25.90 25.86 25.90 24.69 26.62 22,035,810 25.543 -2.70%
2020-08-11 0 29.65 29.65 29.70 26.95 30.00 28,453,593 827,492,861 29.082 26.62 26.62 26.66 24.20 26.93 31,693,036 26.110 10.63%
2020-08-10 0 26.80 26.80 26.90 26.70 28.00 4,547,639 123,044,538 27.057 24.06 24.06 24.15 23.97 25.14 5,065,388 24.291 -1.65%
2020-08-07 0 27.25 27.20 27.25 26.55 27.50 8,165,101 220,860,756 27.049 24.46 24.42 24.46 23.84 24.69 9,094,698 24.285 0.18%
2020-08-06 0 27.20 27.15 27.20 26.60 28.20 12,410,626 337,742,133 27.214 24.42 24.37 24.42 23.88 25.32 13,823,576 24.432 -0.37%
2020-08-05 0 27.30 27.25 27.30 26.10 27.70 19,714,919 532,390,790 27.005 24.51 24.46 24.51 23.43 24.87 21,959,464 24.244 4.20%
2020-08-04 0 26.20 26.15 26.20 25.45 26.50 9,489,484 246,370,360 25.963 23.52 23.48 23.52 22.85 23.79 10,569,862 23.309 3.76%
2020-08-03 0 25.25 25.20 25.25 24.25 25.50 12,871,853 323,768,866 25.153 22.67 22.62 22.67 21.77 22.89 14,337,314 22.582 1.20%
2020-07-31 0 24.95 24.95 25.00 24.80 25.80 17,092,758 429,796,040 25.145 22.40 22.40 22.44 22.27 23.16 19,038,769 22.575 -2.73%
2020-07-30 0 25.65 25.60 25.65 25.45 26.60 7,196,724 186,523,575 25.918 23.03 22.98 23.03 22.85 23.88 8,016,071 23.269 -1.72%
2020-07-29 0 26.10 26.10 26.15 25.25 26.20 10,767,391 278,362,753 25.852 23.43 23.43 23.48 22.67 23.52 11,993,259 23.210 1.16%
2020-07-28 0 25.80 25.75 25.80 25.55 26.75 12,230,081 317,750,149 25.981 23.16 23.12 23.16 22.94 24.02 13,622,476 23.325 2.38%
2020-07-27 0 25.20 25.15 25.20 24.70 25.45 8,452,034 211,339,580 25.005 22.62 22.58 22.62 22.18 22.85 9,414,298 22.449 1.61%
2020-07-24 0 24.80 24.70 24.80 24.35 25.25 13,192,037 327,479,612 24.824 22.27 22.18 22.27 21.86 22.67 14,693,951 22.287 -2.75%
2020-07-23 0 25.50 25.40 25.50 24.20 25.55 13,031,252 325,195,030 24.955 22.89 22.80 22.89 21.73 22.94 14,514,861 22.404 4.94%
2020-07-22 0 24.30 24.25 24.30 24.00 24.95 34,576,664 849,089,965 24.557 21.82 21.77 21.82 21.55 22.40 38,513,219 22.047 -2.41%
2020-07-21 0 24.90 24.90 24.95 24.10 25.20 13,421,224 331,093,936 24.669 22.35 22.35 22.40 21.64 22.62 14,949,231 22.148 2.05%
2020-07-20 0 24.40 24.30 24.40 23.95 25.30 11,217,035 271,482,311 24.203 21.91 21.82 21.91 21.50 22.71 12,494,095 21.729 -1.81%
2020-07-17 0 24.85 24.80 24.85 23.80 25.35 14,125,631 351,382,902 24.876 22.31 22.27 22.31 21.37 22.76 15,733,835 22.333 3.54%
2020-07-16 0 24.00 23.95 24.00 23.80 25.30 19,546,094 478,718,796 24.492 21.55 21.50 21.55 21.37 22.71 21,771,418 21.988 -3.42%
2020-07-15 0 24.85 24.80 24.85 23.50 25.00 18,757,126 457,959,632 24.415 22.31 22.27 22.31 21.10 22.44 20,892,626 21.920 3.54%
2020-07-14 0 24.00 24.00 24.05 23.30 24.35 23,796,531 566,215,229 23.794 21.55 21.55 21.59 20.92 21.86 26,505,767 21.362 -3.61%
2020-07-13 0 24.90 24.85 24.90 24.65 25.35 11,876,192 295,315,149 24.866 22.35 22.31 22.35 22.13 22.76 13,228,297 22.325 -1.39%
2020-07-10 0 25.25 25.15 25.25 24.60 26.50 19,585,699 495,557,190 25.302 22.67 22.58 22.67 22.09 23.79 21,815,532 22.716 -4.90%
2020-07-09 0 26.55 26.55 26.60 26.10 27.20 13,609,100 362,038,960 26.603 23.84 23.84 23.88 23.43 24.42 15,158,497 23.884 -1.85%
2020-07-08 0 27.05 27.00 27.05 26.50 27.45 17,237,976 464,257,749 26.932 24.29 24.24 24.29 23.79 24.64 19,200,520 24.179 -0.37%
2020-07-07 0 27.15 27.15 27.20 26.05 28.00 19,777,837 538,947,323 27.250 24.37 24.37 24.42 23.39 25.14 22,029,545 24.465 3.04%
2020-07-06 0 26.35 26.30 26.35 25.55 26.55 14,865,606 388,851,338 26.158 23.66 23.61 23.66 22.94 23.84 16,558,056 23.484 3.13%
2020-07-03 0 25.55 25.50 25.55 24.70 25.70 12,616,899 318,528,236 25.246 22.94 22.89 22.94 22.18 23.07 14,053,334 22.666 2.20%
2020-07-02 0 25.00 24.85 25.00 24.70 25.50 14,609,445 367,544,519 25.158 22.44 22.31 22.44 22.18 22.89 16,272,731 22.587 1.63%
2020-06-30 0 24.60 24.50 24.60 23.85 24.90 18,976,366 464,431,553 24.474 22.09 22.00 22.09 21.41 22.35 21,136,826 21.973 2.93%
2020-06-29 0 23.90 23.90 23.95 23.40 24.75 31,305,763 746,709,260 23.852 21.46 21.46 21.50 21.01 22.22 34,869,926 21.414 -4.40%
2020-06-26 0 25.00 24.95 25.00 24.70 25.45 8,218,825 205,438,341 24.996 22.44 22.40 22.44 22.18 22.85 9,154,539 22.441 -0.99%
2020-06-24 0 25.25 25.20 25.25 25.05 25.85 10,309,763 261,970,411 25.410 22.67 22.62 22.67 22.49 23.21 11,483,530 22.813 -1.17%
2020-06-23 0 25.55 25.55 25.60 25.30 26.20 5,016,031 128,407,637 25.600 22.94 22.94 22.98 22.71 23.52 5,587,106 22.983 -1.73%
2020-06-22 0 26.00 25.90 26.00 24.95 26.00 16,197,546 413,492,702 25.528 23.34 23.25 23.34 22.40 23.34 18,041,637 22.919 1.36%
2020-06-19 0 25.65 25.50 25.65 24.60 25.70 26,661,389 671,690,340 25.193 23.03 22.89 23.03 22.09 23.07 29,696,789 22.618 1.99%
2020-06-18 0 25.15 25.10 25.15 24.20 25.20 16,624,450 412,492,561 24.812 22.58 22.53 22.58 21.73 22.62 18,517,144 22.276 3.71%
2020-06-17 0 24.25 24.25 24.30 23.95 25.45 16,943,416 410,980,141 24.256 21.77 21.77 21.82 21.50 22.85 18,872,425 21.777 -3.58%
2020-06-16 0 25.15 25.05 25.15 24.70 25.55 8,552,460 214,863,601 25.123 22.58 22.49 22.58 22.18 22.94 9,526,158 22.555 2.73%
2020-06-15 0 24.65 24.55 24.65 24.10 25.15 12,670,702 311,250,903 24.565 21.98 21.89 21.98 21.49 22.42 14,210,660 21.903 -1.79%
2020-06-12 0 25.10 25.10 25.15 24.05 25.35 8,314,806 207,993,445 25.015 22.38 22.38 22.42 21.44 22.60 9,325,362 22.304 0.00%
2020-06-11 0 25.10 25.10 25.15 24.90 25.75 10,653,983 268,874,696 25.237 22.38 22.38 22.42 22.20 22.96 11,948,835 22.502 -1.95%
2020-06-10 0 25.60 25.55 25.60 24.80 25.80 16,054,134 409,004,850 25.477 22.83 22.78 22.83 22.11 23.00 18,005,304 22.716 1.99%
2020-06-09 0 25.10 25.10 25.15 24.90 26.65 31,088,162 801,416,321 25.779 22.38 22.38 22.42 22.20 23.76 34,866,521 22.985 -6.69%
2020-06-08 0 26.90 26.85 26.90 26.35 27.80 8,491,051 228,600,274 26.923 23.98 23.94 23.98 23.49 24.79 9,523,027 24.005 -1.47%
2020-06-05 0 27.30 27.30 27.35 26.60 27.50 13,387,253 363,146,897 27.126 24.34 24.34 24.39 23.72 24.52 15,014,298 24.187 -1.80%
2020-06-04 0 27.80 27.75 27.80 27.50 29.00 14,186,163 399,784,480 28.181 24.79 24.74 24.79 24.52 25.86 15,910,306 25.127 -1.07%
2020-06-03 0 28.10 28.10 28.20 27.95 28.40 11,647,935 328,689,548 28.219 25.05 25.05 25.14 24.92 25.32 13,063,589 25.161 0.00%
2020-06-02 0 28.10 28.10 28.25 26.75 28.45 23,724,538 659,325,736 27.791 25.05 25.05 25.19 23.85 25.37 26,607,945 24.779 5.84%
2020-06-01 0 26.55 26.55 26.65 25.95 26.80 14,391,591 381,804,206 26.530 23.67 23.67 23.76 23.14 23.90 16,140,701 23.655 2.12%
2020-05-29 0 26.00 25.80 26.00 25.25 26.15 18,160,411 470,034,213 25.882 23.18 23.00 23.18 22.51 23.32 20,367,571 23.078 1.36%
2020-05-28 0 25.65 25.65 25.70 24.80 26.20 13,344,487 341,817,560 25.615 22.87 22.87 22.91 22.11 23.36 14,966,335 22.839 1.58%
2020-05-27 0 25.25 25.20 25.25 24.85 26.80 12,048,223 307,946,917 25.560 22.51 22.47 22.51 22.16 23.90 13,512,527 22.790 -3.44%
2020-05-26 0 26.15 26.10 26.15 25.55 26.30 5,189,989 135,557,548 26.119 23.32 23.27 23.32 22.78 23.45 5,820,764 23.289 2.75%
2020-05-25 0 25.45 25.40 25.45 24.80 25.65 7,443,033 188,362,452 25.307 22.69 22.65 22.69 22.11 22.87 8,347,636 22.565 1.80%
2020-05-22 0 25.00 24.95 25.00 24.60 25.25 18,397,284 459,037,266 24.951 22.29 22.25 22.29 21.93 22.51 20,633,233 22.247 -2.34%
2020-05-21 0 25.60 25.50 25.60 25.25 26.85 10,344,361 265,411,721 25.658 22.83 22.74 22.83 22.51 23.94 11,601,583 22.877 -2.66%
2020-05-20 0 26.30 26.25 26.30 26.05 27.00 9,848,907 261,301,536 26.531 23.45 23.41 23.45 23.23 24.07 11,045,913 23.656 -1.13%
2020-05-19 0 26.60 26.55 26.60 26.25 26.95 5,771,479 153,198,120 26.544 23.72 23.67 23.72 23.41 24.03 6,472,927 23.668 1.53%
2020-05-18 0 26.20 26.20 26.25 25.75 27.00 8,664,602 228,239,108 26.342 23.36 23.36 23.41 22.96 24.07 9,717,671 23.487 -0.57%
2020-05-15 0 26.35 26.30 26.35 25.40 26.45 6,555,823 170,441,654 25.999 23.49 23.45 23.49 22.65 23.58 7,352,598 23.181 1.93%
2020-05-14 0 25.85 25.80 25.85 25.65 26.60 10,170,933 264,559,746 26.011 23.05 23.00 23.05 22.87 23.72 11,407,077 23.193 -1.52%
2020-05-13 0 26.25 26.25 26.30 25.15 26.70 12,659,121 332,010,270 26.227 23.41 23.41 23.45 22.42 23.81 14,197,672 23.385 1.55%
2020-05-12 0 25.85 25.85 25.90 25.50 26.25 7,168,851 186,004,824 25.946 23.05 23.05 23.09 22.74 23.41 8,040,131 23.135 -0.19%
2020-05-11 0 25.90 25.85 25.90 25.45 27.10 17,155,011 446,608,334 26.034 23.09 23.05 23.09 22.69 24.16 19,239,978 23.213 -1.15%
2020-05-08 0 26.20 26.20 26.30 25.15 26.75 14,592,427 383,366,021 26.272 23.36 23.36 23.45 22.42 23.85 16,365,946 23.425 2.95%
2020-05-07 0 25.45 25.45 25.50 25.20 26.00 12,724,102 325,730,214 25.600 22.69 22.69 22.74 22.47 23.18 14,270,550 22.825 -0.59%
2020-05-06 0 25.60 25.50 25.60 24.15 25.70 20,522,321 516,235,528 25.155 22.83 22.74 22.83 21.53 22.91 23,016,541 22.429 6.00%
2020-05-05 0 24.15 24.15 24.25 23.65 24.30 11,405,700 274,295,532 24.049 21.53 21.53 21.62 21.09 21.67 12,791,914 21.443 2.77%
2020-05-04 0 23.50 23.45 23.50 23.40 24.40 19,291,342 459,923,998 23.841 20.95 20.91 20.95 20.86 21.76 21,635,952 21.257 -3.89%
2020-04-29 0 24.45 24.40 24.45 23.60 24.45 11,239,584 271,656,450 24.170 21.80 21.76 21.80 21.04 21.80 12,605,608 21.550 4.49%
2020-04-28 0 23.40 23.30 23.40 22.70 23.45 15,443,897 356,755,717 23.100 20.86 20.78 20.86 20.24 20.91 17,320,901 20.597 0.00%
2020-04-27 0 23.40 23.40 23.45 23.15 24.00 12,387,774 290,385,212 23.441 20.86 20.86 20.91 20.64 21.40 13,893,346 20.901 0.00%
2020-04-24 0 23.40 23.35 23.40 22.55 23.60 13,496,006 314,622,886 23.312 20.86 20.82 20.86 20.11 21.04 15,136,269 20.786 0.65%
2020-04-23 0 23.25 23.25 23.30 23.15 24.40 16,000,757 375,732,520 23.482 20.73 20.73 20.78 20.64 21.76 17,945,440 20.937 -2.31%
2020-04-22 0 23.80 23.75 23.80 22.80 23.90 18,243,257 426,339,164 23.370 21.22 21.18 21.22 20.33 21.31 20,460,486 20.837 0.42%
2020-04-21 0 23.70 23.65 23.70 23.20 24.50 21,846,197 516,800,131 23.656 21.13 21.09 21.13 20.69 21.85 24,501,316 21.093 -2.67%
2020-04-20 0 24.35 24.35 24.40 23.10 24.55 19,436,475 468,426,784 24.100 21.71 21.71 21.76 20.60 21.89 21,798,724 21.489 0.41%
2020-04-17 0 24.25 24.25 24.30 24.00 25.00 17,242,790 420,648,139 24.396 21.62 21.62 21.67 21.40 22.29 19,338,426 21.752 -0.21%
2020-04-16 0 24.30 24.30 24.40 24.10 24.85 15,850,012 387,514,349 24.449 21.67 21.67 21.76 21.49 22.16 17,776,374 21.799 0.21%
2020-04-15 0 24.25 24.25 24.30 24.15 25.30 19,336,593 474,031,668 24.515 21.62 21.62 21.67 21.53 22.56 21,686,703 21.858 0.00%
2020-04-14 0 24.25 24.20 24.25 23.40 24.50 14,892,981 357,792,890 24.024 21.62 21.58 21.62 20.86 21.85 16,703,028 21.421 0.21%
2020-04-09 0 24.20 24.10 24.20 22.80 24.25 29,098,347 684,707,301 23.531 21.58 21.49 21.58 20.33 21.62 32,634,870 20.981 8.52%
2020-04-08 0 22.30 22.20 22.30 21.95 23.00 13,562,791 303,730,816 22.394 19.88 19.79 19.88 19.57 20.51 15,211,171 19.968 -2.19%
2020-04-07 0 22.80 22.70 22.80 21.60 22.90 26,543,582 590,362,487 22.241 20.33 20.24 20.33 19.26 20.42 29,769,607 19.831 6.29%
2020-04-06 0 21.45 21.40 21.45 19.94 21.50 24,399,890 508,340,797 20.834 19.13 19.08 19.13 17.78 19.17 27,365,377 18.576 4.13%
2020-04-03 0 20.60 20.60 20.65 20.20 21.80 32,477,938 671,564,212 20.678 18.37 18.37 18.41 18.01 19.44 36,425,206 18.437 -4.85%
2020-04-02 0 21.65 21.55 21.65 20.60 21.70 19,988,433 423,746,284 21.200 19.30 19.21 19.30 18.37 19.35 22,417,766 18.902 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 19.21 19.17 19.21 19.13 20.06 123,726,958 19.314 -4.86%
2020-03-31 0 22.65 22.60 22.65 22.40 23.85 32,819,141 748,826,502 22.817 20.20 20.15 20.20 19.97 21.27 36,807,878 20.344 1.34%
2020-03-30 0 22.35 22.35 22.40 21.15 23.15 29,530,052 654,096,936 22.150 19.93 19.93 19.97 18.86 20.64 33,119,043 19.750 -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 20.24 20.20 20.24 18.99 21.27 70,121,386 20.241 13.22%
2020-03-26 0 20.05 20.05 20.10 19.94 21.00 26,499,186 540,928,377 20.413 17.88 17.88 17.92 17.78 18.72 29,719,815 18.201 0.65%
2020-03-25 0 19.92 19.90 19.92 19.70 21.25 33,988,917 690,828,357 20.325 17.76 17.74 17.76 17.57 18.95 38,119,825 18.123 7.44%
2020-03-24 0 18.54 18.54 18.72 17.22 18.92 26,676,836 482,026,219 18.069 16.53 16.53 16.69 15.35 16.87 29,919,056 16.111 9.45%
2020-03-23 0 16.94 16.94 17.10 16.00 17.44 13,748,874 234,553,691 17.060 15.10 15.10 15.25 14.27 15.55 15,419,870 15.211 -3.86%
2020-03-20 0 17.62 17.62 17.66 17.38 18.52 30,499,445 537,868,915 17.635 15.71 15.71 15.75 15.50 16.51 34,206,253 15.724 3.77%
2020-03-19 0 16.98 16.98 17.02 14.80 17.84 46,714,288 751,315,588 16.083 15.14 15.14 15.18 13.20 15.91 52,391,799 14.340 3.79%
2020-03-18 0 16.36 16.36 16.38 15.86 18.14 37,108,041 626,822,868 16.892 14.59 14.59 14.60 14.14 16.17 41,618,038 15.061 -10.11%
2020-03-17 0 18.20 18.18 18.20 17.44 19.20 29,361,907 533,724,327 18.177 16.23 16.21 16.23 15.55 17.12 32,930,463 16.208 -0.66%
2020-03-16 0 18.32 18.30 18.32 18.20 19.76 21,616,290 406,148,539 18.789 16.33 16.32 16.33 16.23 17.62 24,243,467 16.753 -9.08%
2020-03-13 0 20.15 20.10 20.15 18.60 20.50 36,371,130 715,029,870 19.659 17.97 17.92 17.97 16.58 18.28 40,791,565 17.529 -1.23%
2020-03-12 0 20.40 20.40 20.45 20.00 21.50 24,912,256 512,999,942 20.592 18.19 18.19 18.23 17.83 19.17 27,940,015 18.361 -5.99%
2020-03-11 0 21.70 21.70 21.75 21.65 22.50 18,108,772 400,054,922 22.092 19.35 19.35 19.39 19.30 20.06 20,309,656 19.698 -0.46%
2020-03-10 0 21.80 21.75 21.80 20.50 22.05 20,494,819 440,433,348 21.490 19.44 19.39 19.44 18.28 19.66 22,985,696 19.161 5.57%
2020-03-09 0 20.65 20.65 20.70 20.25 21.60 16,106,067 338,695,805 21.029 18.41 18.41 18.46 18.06 19.26 18,063,549 18.750 -5.71%
2020-03-06 0 21.90 21.90 21.95 21.85 22.60 13,411,930 296,217,612 22.086 19.53 19.53 19.57 19.48 20.15 15,041,975 19.693 -4.16%
2020-03-05 0 22.85 22.80 22.85 21.30 22.95 29,858,746 663,397,595 22.218 20.37 20.33 20.37 18.99 20.46 33,487,686 19.810 7.28%
2020-03-04 0 21.30 21.30 21.35 20.50 21.45 11,113,357 234,177,308 21.072 18.99 18.99 19.04 18.28 19.13 12,464,040 18.788 3.40%
2020-03-03 0 20.60 20.60 20.65 20.60 21.55 13,027,206 271,523,059 20.843 18.37 18.37 18.41 18.37 19.21 14,610,492 18.584 -2.60%
2020-03-02 0 21.15 21.15 21.20 19.90 21.40 25,199,389 522,548,486 20.737 18.86 18.86 18.90 17.74 19.08 28,262,045 18.489 3.17%
2020-02-28 0 20.50 20.50 20.55 20.15 21.10 30,348,048 625,354,868 20.606 18.28 18.28 18.32 17.97 18.81 34,036,456 18.373 -4.43%
2020-02-27 0 21.45 21.45 21.55 21.00 21.60 13,328,429 283,923,548 21.302 19.13 19.13 19.21 18.72 19.26 14,948,325 18.994 -0.46%
2020-02-26 0 21.55 21.55 21.65 21.50 22.40 13,687,489 298,469,046 21.806 19.21 19.21 19.30 19.17 19.97 15,351,024 19.443 -3.79%
2020-02-25 0 22.40 22.35 22.40 21.70 22.75 10,410,263 232,103,016 22.296 19.97 19.93 19.97 19.35 20.28 11,675,494 19.880 0.90%
2020-02-24 0 22.20 22.15 22.20 21.80 22.80 25,649,324 567,860,656 22.139 19.79 19.75 19.79 19.44 20.33 28,766,664 19.740 -3.90%
2020-02-21 0 23.10 23.05 23.10 22.90 23.50 6,458,731 149,714,856 23.180 20.60 20.55 20.60 20.42 20.95 7,243,705 20.668 -1.28%
2020-02-20 0 23.40 23.40 23.45 23.05 23.90 12,256,646 286,939,086 23.411 20.86 20.86 20.91 20.55 21.31 13,746,281 20.874 0.86%
2020-02-19 0 23.20 23.20 23.25 23.10 23.70 7,007,269 163,791,141 23.375 20.69 20.69 20.73 20.60 21.13 7,858,911 20.841 0.65%
2020-02-18 0 23.05 23.05 23.10 22.80 23.65 10,658,612 247,261,173 23.198 20.55 20.55 20.60 20.33 21.09 11,954,027 20.684 -2.33%
2020-02-17 0 23.60 23.60 23.65 22.50 24.10 10,190,595 241,056,038 23.655 21.04 21.04 21.09 20.06 21.49 11,429,128 21.091 3.51%
2020-02-14 0 22.80 22.80 22.85 22.70 23.15 11,711,906 268,797,272 22.951 20.33 20.33 20.37 20.24 20.64 13,135,335 20.464 -1.30%
2020-02-13 0 23.10 23.05 23.10 22.90 23.55 19,259,236 447,846,025 23.254 20.60 20.55 20.60 20.42 21.00 21,599,944 20.734 0.00%
2020-02-12 0 23.10 23.10 23.15 22.70 23.40 27,418,995 632,682,852 23.075 20.60 20.60 20.64 20.24 20.86 30,751,415 20.574 4.05%
2020-02-11 0 22.20 22.15 22.20 21.25 22.40 20,184,254 444,722,605 22.033 19.79 19.75 19.79 18.95 19.97 22,637,386 19.645 3.74%
2020-02-10 0 21.40 21.40 21.45 20.90 21.75 25,644,508 547,337,686 21.343 19.08 19.08 19.13 18.64 19.39 28,761,262 19.030 -3.39%
2020-02-07 0 22.15 22.10 22.15 21.60 22.60 27,096,775 594,605,819 21.944 19.75 19.71 19.75 19.26 20.15 30,390,033 19.566 -2.85%
2020-02-06 0 22.80 22.75 22.80 22.50 23.55 25,791,699 588,807,615 22.829 20.33 20.28 20.33 20.06 21.00 28,926,343 20.355 -2.56%
2020-02-05 0 23.40 23.35 23.40 23.15 24.40 15,354,128 363,911,618 23.701 20.86 20.82 20.86 20.64 21.76 17,220,221 21.133 0.21%
2020-02-04 0 23.35 23.30 23.35 22.15 23.50 19,595,480 449,989,684 22.964 20.82 20.78 20.82 19.75 20.95 21,977,054 20.475 3.78%
2020-02-03 0 22.50 22.45 22.50 21.90 23.60 21,317,259 477,429,432 22.396 20.06 20.02 20.06 19.53 21.04 23,908,093 19.969 -2.39%
2020-01-31 0 23.05 23.05 23.10 22.85 24.05 9,484,801 220,279,461 23.225 20.55 20.55 20.60 20.37 21.44 10,637,554 20.708 -2.12%
2020-01-30 0 23.55 23.55 23.60 23.45 24.65 13,875,545 330,171,426 23.795 21.00 21.00 21.04 20.91 21.98 15,561,936 21.217 -2.89%
2020-01-29 0 24.25 24.25 24.30 24.20 25.20 16,854,543 412,413,474 24.469 21.62 21.62 21.67 21.58 22.47 18,902,992 21.817 -5.83%
2020-01-24 0 25.75 25.70 25.75 24.70 25.85 6,293,700 159,814,776 25.393 22.96 22.91 22.96 22.02 23.05 7,058,617 22.641 1.98%
2020-01-23 0 25.25 25.20 25.25 24.85 26.50 10,831,068 277,456,824 25.617 22.51 22.47 22.51 22.16 23.63 12,147,443 22.841 -5.78%
2020-01-22 0 26.80 26.80 26.85 25.75 26.95 5,284,579 139,818,178 26.458 23.90 23.90 23.94 22.96 24.03 5,926,850 23.591 3.88%
2020-01-21 0 25.80 25.75 25.80 25.65 26.85 9,072,546 236,875,001 26.109 23.00 22.96 23.00 22.87 23.94 10,175,195 23.280 -4.80%
2020-01-20 0 27.10 27.05 27.10 26.70 27.70 5,982,684 162,510,814 27.164 24.16 24.12 24.16 23.81 24.70 6,709,801 24.220 -2.17%
2020-01-17 0 27.70 27.60 27.70 26.75 27.70 9,569,986 260,511,309 27.222 24.70 24.61 24.70 23.85 24.70 10,733,093 24.272 2.40%
2020-01-16 0 27.05 27.05 27.10 26.70 27.30 6,226,575 167,808,377 26.950 24.12 24.12 24.16 23.81 24.34 6,983,334 24.030 0.93%
2020-01-15 0 26.80 26.75 26.80 26.50 27.20 9,736,326 260,991,706 26.806 23.90 23.85 23.90 23.63 24.25 10,919,649 23.901 -2.01%
2020-01-14 0 27.35 27.30 27.35 26.45 27.60 11,738,279 319,540,811 27.222 24.39 24.34 24.39 23.58 24.61 13,164,913 24.272 2.63%
2020-01-13 0 26.65 26.60 26.65 26.50 27.00 9,695,038 259,634,465 26.780 23.76 23.72 23.76 23.63 24.07 10,873,343 23.878 -0.56%
2020-01-10 0 26.80 26.70 26.80 26.35 27.00 10,631,279 283,672,022 26.683 23.90 23.81 23.90 23.49 24.07 11,923,372 23.791 1.13%
2020-01-09 0 26.50 26.45 26.50 24.40 26.85 19,247,242 503,920,273 26.181 23.63 23.58 23.63 21.76 23.94 21,586,492 23.344 9.28%
2020-01-08 0 24.25 24.20 24.25 23.50 24.40 11,478,417 278,007,112 24.220 21.62 21.58 21.62 20.95 21.76 12,873,468 21.595 -1.62%
2020-01-07 0 24.65 24.65 24.70 23.35 25.00 19,861,248 489,201,300 24.631 21.98 21.98 22.02 20.82 22.29 22,275,123 21.962 6.25%
2020-01-06 0 23.20 23.15 23.20 22.65 23.30 7,663,646 175,806,281 22.940 20.69 20.64 20.69 20.20 20.78 8,595,062 20.454 -1.07%
2020-01-03 0 23.45 23.35 23.45 22.90 23.50 8,154,818 189,553,668 23.244 20.91 20.82 20.91 20.42 20.95 9,145,929 20.725 1.74%
2020-01-02 0 23.05 23.00 23.05 22.65 23.55 13,649,750 313,423,288 22.962 20.55 20.51 20.55 20.20 21.00 15,308,699 20.474 -1.28%
2019-12-31 0 23.35 23.30 23.35 22.95 24.10 9,465,658 219,674,643 23.208 20.82 20.78 20.82 20.46 21.49 10,616,085 20.693 -2.51%
2019-12-30 0 23.95 23.95 24.00 23.30 24.25 5,553,460 132,720,939 23.899 21.35 21.35 21.40 20.78 21.62 6,228,410 21.309 0.84%
2019-12-27 0 23.75 23.70 23.75 23.55 24.90 9,305,336 222,499,595 23.911 21.18 21.13 21.18 21.00 22.20 10,436,278 21.320 -4.04%
2019-12-24 0 24.75 24.70 24.75 24.45 24.85 1,313,593 32,332,551 24.614 22.07 22.02 22.07 21.80 22.16 1,473,243 21.947 -0.20%
2019-12-23 0 24.80 24.75 24.80 24.20 24.90 4,292,116 105,973,971 24.690 22.11 22.07 22.11 21.58 22.20 4,813,767 22.015 2.06%
2019-12-20 0 24.30 24.25 24.30 24.10 24.90 5,851,931 142,897,851 24.419 21.67 21.62 21.67 21.49 22.20 6,563,157 21.773 -0.82%
2019-12-19 0 24.50 24.45 24.50 24.10 25.00 5,299,506 129,275,095 24.394 21.85 21.80 21.85 21.49 22.29 5,943,592 21.750 -0.41%
2019-12-18 0 24.60 24.55 24.60 24.25 25.35 5,602,209 137,955,559 24.625 21.93 21.89 21.93 21.62 22.60 6,283,084 21.957 -1.60%
2019-12-17 0 25.00 24.95 25.00 24.20 25.25 10,141,898 253,816,708 25.027 22.29 22.25 22.29 21.58 22.51 11,374,513 22.315 3.09%
2019-12-16 0 24.25 24.15 24.25 23.75 24.35 6,376,645 153,945,956 24.142 21.62 21.53 21.62 21.18 21.71 7,151,643 21.526 0.62%
2019-12-13 0 24.10 24.05 24.10 23.45 24.30 11,225,348 267,519,729 23.832 21.49 21.44 21.49 20.91 21.67 12,589,642 21.249 0.21%
2019-12-12 0 24.05 24.00 24.05 23.85 24.70 13,100,270 316,918,755 24.192 21.44 21.40 21.44 21.27 22.02 14,692,436 21.570 -0.21%
2019-12-11 0 24.10 24.05 24.10 23.75 24.70 13,026,321 313,651,408 24.078 21.49 21.44 21.49 21.18 22.02 14,609,500 21.469 1.26%
2019-12-10 0 23.80 23.75 23.80 23.35 25.80 31,974,252 770,107,488 24.085 21.22 21.18 21.22 20.82 23.00 35,860,304 21.475 -6.30%
2019-12-09 0 25.40 25.40 25.45 25.15 26.20 6,440,557 163,890,189 25.447 22.65 22.65 22.69 22.42 23.36 7,223,322 22.689 -2.68%
2019-12-06 0 26.10 26.05 26.10 25.60 26.30 4,171,439 108,487,086 26.007 23.27 23.23 23.27 22.83 23.45 4,678,423 23.189 1.16%
2019-12-05 0 25.80 25.75 25.80 24.85 25.90 6,426,821 163,538,331 25.446 23.00 22.96 23.00 22.16 23.09 7,207,917 22.689 4.03%
2019-12-04 0 24.80 24.75 24.80 24.75 25.50 9,417,135 235,032,585 24.958 22.11 22.07 22.11 22.07 22.74 10,561,665 22.253 -2.94%
2019-12-03 0 25.55 25.50 25.55 25.30 25.90 6,071,492 155,004,585 25.530 22.78 22.74 22.78 22.56 23.09 6,809,402 22.763 -0.20%
2019-12-02 0 25.60 25.60 25.65 24.90 26.00 5,932,822 152,204,699 25.655 22.83 22.83 22.87 22.20 23.18 6,653,879 22.875 1.99%
2019-11-29 0 25.10 25.05 25.10 25.05 26.70 8,118,779 207,204,457 25.522 22.38 22.34 22.38 22.34 23.81 9,105,510 22.756 -4.74%
2019-11-28 0 26.35 26.35 26.40 25.95 26.75 6,538,559 172,893,841 26.442 23.49 23.49 23.54 23.14 23.85 7,333,235 23.577 0.19%
2019-11-27 0 26.30 26.25 26.30 25.60 26.55 8,194,717 213,965,358 26.110 23.45 23.41 23.45 22.83 23.67 9,190,678 23.281 2.14%
2019-11-26 0 25.75 25.75 25.80 25.30 26.15 12,340,406 318,219,916 25.787 22.96 22.96 23.00 22.56 23.32 13,840,221 22.992 0.98%
2019-11-25 0 25.50 25.45 25.50 25.00 25.90 9,482,142 242,327,801 25.556 22.74 22.69 22.74 22.29 23.09 10,634,572 22.787 -0.39%
2019-11-22 0 25.60 25.55 25.60 25.50 26.85 7,037,472 182,202,803 25.890 22.83 22.78 22.83 22.74 23.94 7,892,785 23.085 -1.73%
2019-11-21 0 26.05 26.00 26.05 25.85 27.30 10,751,192 284,386,436 26.452 23.23 23.18 23.23 23.05 24.34 12,057,859 23.585 -5.10%
2019-11-20 0 27.45 27.35 27.45 26.00 27.50 15,706,494 424,063,450 26.999 24.48 24.39 24.48 23.18 24.52 17,615,413 24.073 5.37%
2019-11-19 0 26.05 25.95 26.05 25.10 26.05 7,657,884 196,934,323 25.717 23.23 23.14 23.23 22.38 23.23 8,588,600 22.930 3.58%
2019-11-18 0 25.15 25.10 25.15 24.85 25.50 5,037,630 126,526,807 25.116 22.42 22.38 22.42 22.16 22.74 5,649,888 22.395 0.60%
2019-11-15 0 25.00 25.00 25.05 24.75 25.35 6,282,405 157,368,719 25.049 22.29 22.29 22.34 22.07 22.60 7,045,949 22.335 -0.40%
2019-11-14 0 25.10 25.05 25.10 24.85 25.65 8,289,863 208,653,915 25.170 22.38 22.34 22.38 22.16 22.87 9,297,387 22.442 -2.14%
2019-11-13 0 25.65 25.55 25.65 25.00 25.95 5,291,104 135,314,137 25.574 22.87 22.78 22.87 22.29 23.14 5,934,168 22.803 -0.58%
2019-11-12 0 25.80 25.70 25.80 25.00 25.95 7,780,473 198,422,122 25.503 23.00 22.91 23.00 22.29 23.14 8,726,088 22.739 1.78%
2019-11-11 0 25.35 25.25 25.35 24.95 25.90 9,358,944 237,181,496 25.343 22.60 22.51 22.60 22.25 23.09 10,496,401 22.596 -0.78%
2019-11-08 0 25.55 25.50 25.55 25.30 26.20 9,474,245 244,170,871 25.772 22.78 22.74 22.78 22.56 23.36 10,625,716 22.979 -1.54%
2019-11-07 0 25.95 25.90 25.95 25.40 26.00 12,222,437 313,861,085 25.679 23.14 23.09 23.14 22.65 23.18 13,707,914 22.896 0.58%
2019-11-06 0 25.80 25.70 25.80 24.70 26.40 16,301,543 417,837,593 25.632 23.00 22.91 23.00 22.02 23.54 18,282,782 22.854 -0.19%
2019-11-05 0 25.85 25.85 25.90 25.40 27.40 28,467,002 749,584,097 26.332 23.05 23.05 23.09 22.65 24.43 31,926,794 23.478 -4.61%
2019-11-04 0 27.10 27.05 27.10 26.40 27.10 6,438,436 173,030,813 26.875 24.16 24.12 24.16 23.54 24.16 7,220,944 23.962 1.88%
2019-11-01 0 26.60 26.55 26.60 26.30 27.15 5,716,888 152,523,184 26.679 23.72 23.67 23.72 23.45 24.21 6,411,701 23.788 -0.19%
2019-10-31 0 26.65 26.65 26.70 26.25 27.30 5,993,028 161,152,796 26.890 23.76 23.76 23.81 23.41 24.34 6,721,402 23.976 0.00%
2019-10-30 0 26.65 26.55 26.65 26.00 26.65 11,572,928 305,543,479 26.402 23.76 23.67 23.76 23.18 23.76 12,979,466 23.541 1.14%
2019-10-29 0 26.35 26.30 26.35 25.95 26.70 8,827,284 233,051,667 26.401 23.49 23.45 23.49 23.14 23.81 9,900,125 23.540 1.15%
2019-10-28 0 26.05 26.00 26.05 25.65 26.30 7,635,500 198,313,752 25.973 23.23 23.18 23.23 22.87 23.45 8,563,495 23.158 -0.76%
2019-10-25 0 26.25 26.20 26.25 25.10 26.30 13,187,634 342,725,778 25.988 23.41 23.36 23.41 22.38 23.45 14,790,418 23.172 3.75%
2019-10-24 0 25.30 25.25 25.30 24.70 25.70 14,635,245 368,449,997 25.176 22.56 22.51 22.56 22.02 22.91 16,413,968 22.447 0.40%
2019-10-23 0 25.20 25.15 25.20 25.00 25.95 12,210,982 309,726,350 25.365 22.47 22.42 22.47 22.29 23.14 13,695,067 22.616 -2.89%
2019-10-22 0 25.95 25.90 25.95 25.55 26.90 21,579,953 561,570,045 26.023 23.14 23.09 23.14 22.78 23.98 24,202,714 23.203 -3.35%
2019-10-21 0 26.85 26.85 26.90 26.25 27.10 9,685,745 257,530,072 26.589 23.94 23.94 23.98 23.41 24.16 10,862,921 23.707 0.56%
2019-10-18 0 26.70 26.60 26.70 26.40 27.20 12,331,458 329,174,312 26.694 23.81 23.72 23.81 23.54 24.25 13,830,185 23.801 -0.93%
2019-10-17 0 26.95 26.90 26.95 26.40 27.65 21,498,104 577,581,176 26.867 24.03 23.98 24.03 23.54 24.65 24,110,917 23.955 0.19%
2019-10-16 0 26.90 26.75 26.90 26.40 27.20 9,670,981 258,618,127 26.742 23.98 23.85 23.98 23.54 24.25 10,846,362 23.844 0.56%
2019-10-15 0 26.75 26.75 26.85 25.60 27.00 13,520,495 356,838,650 26.392 23.85 23.85 23.94 22.83 24.07 15,163,734 23.532 3.48%
2019-10-14 0 25.85 25.85 25.90 25.00 26.15 9,581,766 247,212,112 25.800 23.05 23.05 23.09 22.29 23.32 10,746,304 23.004 1.17%
2019-10-11 0 25.55 25.50 25.55 25.10 26.10 13,644,157 348,149,939 25.516 22.78 22.74 22.78 22.38 23.27 15,302,426 22.751 -1.16%
2019-10-10 0 25.85 25.85 25.90 24.55 26.15 20,564,463 525,416,039 25.550 23.05 23.05 23.09 21.89 23.32 23,063,804 22.781 3.19%
2019-10-09 0 25.05 25.05 25.10 23.95 25.65 19,668,916 490,498,266 24.938 22.34 22.34 22.38 21.35 22.87 22,059,415 22.235 3.94%
2019-10-08 0 24.10 24.05 24.10 23.30 24.65 14,143,562 341,344,367 24.134 21.49 21.44 21.49 20.78 21.98 15,862,527 21.519 2.55%
2019-10-04 0 23.50 23.45 23.50 23.05 24.00 9,849,735 230,793,227 23.431 20.95 20.91 20.95 20.55 21.40 11,046,841 20.892 1.51%
2019-10-03 0 23.15 23.15 23.20 22.05 23.70 14,678,099 340,077,550 23.169 20.64 20.64 20.69 19.66 21.13 16,462,030 20.658 4.51%
2019-10-02 0 22.15 22.10 22.15 21.80 22.65 5,014,438 110,786,434 22.094 19.75 19.71 19.75 19.44 20.20 5,623,877 19.699 -1.56%
2019-09-30 0 22.50 22.45 22.50 22.25 23.00 7,513,179 168,883,587 22.478 20.06 20.02 20.06 19.84 20.51 8,426,308 20.042 -1.53%
2019-09-27 0 22.85 22.80 22.85 22.05 22.90 7,114,398 160,786,117 22.600 20.37 20.33 20.37 19.66 20.42 7,979,060 20.151 0.88%
2019-09-26 0 22.65 22.60 22.65 22.40 23.80 12,794,109 291,961,868 22.820 20.20 20.15 20.20 19.97 21.22 14,349,066 20.347 -2.16%
2019-09-25 0 23.15 23.15 23.20 21.95 23.25 13,172,700 301,352,653 22.877 20.64 20.64 20.69 19.57 20.73 14,773,669 20.398 3.58%
2019-09-24 0 22.35 22.30 22.35 21.65 22.80 10,243,584 228,655,084 22.322 19.93 19.88 19.93 19.30 20.33 11,488,558 19.903 1.82%
2019-09-23 0 21.95 21.90 21.95 21.55 22.55 5,398,087 118,281,876 21.912 19.57 19.53 19.57 19.21 20.11 6,054,154 19.537 -0.68%
2019-09-20 0 22.10 22.10 22.15 21.90 22.65 9,077,275 201,155,093 22.160 19.71 19.71 19.75 19.53 20.20 10,180,499 19.759 -1.34%
2019-09-19 0 22.40 22.35 22.40 22.20 23.75 10,927,114 248,893,405 22.778 19.97 19.93 19.97 19.79 21.18 12,255,162 20.309 -3.86%
2019-09-18 0 23.30 23.30 23.35 22.70 23.80 13,239,525 308,065,400 23.269 20.78 20.78 20.82 20.24 21.22 14,848,616 20.747 3.56%
2019-09-17 0 22.50 22.45 22.50 21.70 22.70 8,441,943 187,960,649 22.265 20.06 20.02 20.06 19.35 20.24 9,467,951 19.852 1.81%
2019-09-16 0 22.10 22.00 22.10 21.55 22.60 13,491,510 298,208,436 22.103 19.71 19.62 19.71 19.21 20.15 15,131,227 19.708 -1.12%
2019-09-13 0 22.35 22.35 22.40 21.35 22.65 8,787,318 195,714,136 22.272 19.93 19.93 19.97 19.04 20.20 9,855,302 19.859 0.00%
2019-09-12 0 22.35 22.30 22.35 20.70 22.35 24,860,871 536,102,750 21.564 19.93 19.88 19.93 18.46 19.93 27,882,385 19.227 3.47%
2019-09-11 0 21.60 21.55 21.60 21.30 22.20 17,046,567 369,631,578 21.684 19.26 19.21 19.26 18.99 19.79 19,118,354 19.334 -4.64%
2019-09-10 0 22.65 22.60 22.65 22.30 23.50 11,544,347 263,366,169 22.813 20.20 20.15 20.20 19.88 20.95 12,947,411 20.341 -1.95%
2019-09-09 0 23.10 23.05 23.10 22.65 23.45 7,577,358 174,776,286 23.066 20.60 20.55 20.60 20.20 20.91 8,498,287 20.566 -0.22%
2019-09-06 0 23.15 23.10 23.15 22.95 24.00 11,573,177 271,390,083 23.450 20.64 20.60 20.64 20.46 21.40 12,979,745 20.909 -0.64%
2019-09-05 0 23.30 23.30 23.35 22.90 23.85 13,998,721 324,407,075 23.174 20.78 20.78 20.82 20.42 21.27 15,700,082 20.663 -0.85%
2019-09-04 0 23.50 23.45 23.50 23.20 23.85 9,899,862 231,707,144 23.405 20.95 20.91 20.95 20.69 21.27 11,103,061 20.869 0.00%
2019-09-03 0 23.50 23.50 23.55 23.35 24.65 17,190,477 412,168,339 23.977 20.95 20.95 21.00 20.82 21.98 19,279,755 21.378 -3.09%
2019-09-02 0 24.25 24.20 24.25 23.55 24.30 8,731,103 209,011,877 23.939 21.62 21.58 21.62 21.00 21.67 9,792,254 21.345 4.75%
2019-08-30 0 23.15 23.10 23.15 23.00 24.15 15,560,273 367,419,689 23.613 20.64 20.60 20.64 20.51 21.53 17,451,421 21.054 -1.07%
2019-08-29 0 23.40 23.35 23.40 22.80 23.60 11,894,512 276,469,107 23.243 20.86 20.82 20.86 20.33 21.04 13,340,134 20.725 2.86%
2019-08-28 0 22.75 22.75 22.85 22.75 23.40 12,286,497 282,430,707 22.987 20.28 20.28 20.37 20.28 20.86 13,779,760 20.496 -0.22%
2019-08-27 0 22.80 22.75 22.80 22.35 23.20 14,233,349 323,959,809 22.761 20.33 20.28 20.33 19.93 20.69 15,963,226 20.294 2.93%
2019-08-26 0 22.15 22.15 22.20 20.80 22.40 11,873,515 260,718,642 21.958 19.75 19.75 19.79 18.55 19.97 13,316,585 19.578 -0.45%
2019-08-23 0 22.25 22.25 22.30 21.40 22.65 14,532,361 321,069,301 22.093 19.84 19.84 19.88 19.08 20.20 16,298,579 19.699 -1.33%
2019-08-22 0 22.55 22.50 22.55 21.80 23.00 15,694,706 353,144,073 22.501 20.11 20.06 20.11 19.44 20.51 17,602,192 20.063 2.73%
2019-08-21 0 21.95 21.95 22.00 21.50 22.20 12,149,852 266,591,441 21.942 19.57 19.57 19.62 19.17 19.79 13,626,508 19.564 0.23%
2019-08-20 0 21.90 21.90 21.95 20.80 22.00 19,633,923 424,762,866 21.634 19.53 19.53 19.57 18.55 19.62 22,020,169 19.290 4.04%
2019-08-19 0 21.05 21.00 21.05 20.25 21.15 19,356,085 400,696,711 20.701 18.77 18.72 18.77 18.06 18.86 21,708,564 18.458 3.19%
2019-08-16 0 20.40 20.40 20.45 20.15 20.60 15,864,438 323,897,359 20.417 18.19 18.19 18.23 17.97 18.37 17,792,553 18.204 0.25%
2019-08-15 0 20.35 20.35 20.40 19.16 20.50 23,063,059 460,400,273 19.963 18.14 18.14 18.19 17.08 18.28 25,866,072 17.799 2.47%
2019-08-14 0 19.86 19.86 19.88 19.50 21.05 28,889,378 582,937,476 20.178 17.71 17.71 17.73 17.39 18.77 32,400,504 17.992 7.35%
2019-08-13 0 18.50 18.50 18.52 18.42 19.14 12,753,585 238,832,038 18.727 16.50 16.50 16.51 16.42 17.07 14,303,616 16.697 -1.60%
2019-08-12 0 18.80 18.80 18.86 18.80 19.24 4,926,759 93,521,195 18.982 16.76 16.76 16.82 16.76 17.16 5,525,542 16.925 -0.95%
2019-08-09 0 18.98 18.98 19.02 18.92 19.54 8,316,042 159,237,533 19.148 16.92 16.92 16.96 16.87 17.42 9,326,748 17.073 -0.94%
2019-08-08 0 19.16 19.14 19.16 18.94 19.46 8,146,045 155,929,008 19.142 17.08 17.07 17.08 16.89 17.35 9,136,090 17.067 1.16%
2019-08-07 0 18.94 18.92 18.94 18.58 19.44 11,013,294 208,460,036 18.928 16.89 16.87 16.89 16.57 17.33 12,351,816 16.877 1.61%
2019-08-06 0 18.64 18.62 18.64 17.66 19.10 18,990,829 350,750,698 18.470 16.62 16.60 16.62 15.75 17.03 21,298,916 16.468 1.30%
2019-08-05 0 18.40 18.40 18.42 17.76 18.52 22,444,383 409,565,031 18.248 16.41 16.41 16.42 15.84 16.51 25,172,204 16.271 -1.81%
2019-08-02 0 18.74 18.74 18.80 18.62 19.22 13,699,510 258,540,388 18.872 16.71 16.71 16.76 16.60 17.14 15,364,506 16.827 -4.00%
2019-08-01 0 19.52 19.46 19.52 19.36 20.25 14,734,102 292,108,685 19.825 17.40 17.35 17.40 17.26 18.06 16,524,839 17.677 0.31%
2019-07-31 0 19.46 19.46 19.54 19.22 20.05 7,358,317 143,669,743 19.525 17.35 17.35 17.42 17.14 17.88 8,252,624 17.409 -2.94%
2019-07-30 0 20.05 20.00 20.05 19.70 20.30 7,406,999 148,355,400 20.029 17.88 17.83 17.88 17.57 18.10 8,307,223 17.859 1.47%
2019-07-29 0 19.76 19.76 19.80 19.70 20.15 5,363,759 106,492,842 19.854 17.62 17.62 17.65 17.57 17.97 6,015,654 17.703 -1.69%
2019-07-26 0 20.10 20.05 20.10 19.60 20.30 6,754,531 135,566,190 20.070 17.92 17.88 17.92 17.48 18.10 7,575,456 17.895 0.80%
2019-07-25 0 19.94 19.92 19.94 19.78 20.50 8,457,385 168,561,828 19.931 17.78 17.76 17.78 17.64 18.28 9,485,269 17.771 -0.80%
2019-07-24 0 20.10 20.05 20.10 19.50 20.50 6,023,744 121,087,029 20.102 17.92 17.88 17.92 17.39 18.28 6,755,851 17.923 2.03%
2019-07-23 0 19.70 19.70 19.74 19.58 20.30 7,382,306 146,019,835 19.780 17.57 17.57 17.60 17.46 18.10 8,279,529 17.636 -1.10%
2019-07-22 0 19.92 19.92 19.96 19.32 20.55 11,655,606 234,446,118 20.115 17.76 17.76 17.80 17.23 18.32 13,072,192 17.935 2.89%
2019-07-19 0 19.36 19.36 19.38 19.30 20.00 7,279,871 142,190,477 19.532 17.26 17.26 17.28 17.21 17.83 8,164,644 17.415 -1.93%
2019-07-18 0 19.74 19.70 19.74 19.44 19.80 11,010,657 216,270,549 19.642 17.60 17.57 17.60 17.33 17.65 12,348,858 17.513 -1.20%
2019-07-17 0 19.98 19.96 19.98 19.40 20.10 13,690,978 271,682,726 19.844 17.81 17.80 17.81 17.30 17.92 15,354,937 17.694 1.01%
2019-07-16 0 19.78 19.76 19.78 19.16 19.80 10,059,731 196,406,030 19.524 17.64 17.62 17.64 17.08 17.65 11,282,360 17.408 2.81%
2019-07-15 0 19.24 19.22 19.24 18.80 19.44 9,105,010 174,434,721 19.158 17.16 17.14 17.16 16.76 17.33 10,211,605 17.082 0.52%
2019-07-12 0 19.14 19.14 19.16 18.94 19.50 8,395,010 160,591,651 19.129 17.07 17.07 17.08 16.89 17.39 9,415,314 17.056 -0.83%
2019-07-11 0 19.30 19.28 19.30 18.82 19.98 11,785,699 226,780,092 19.242 17.21 17.19 17.21 16.78 17.81 13,218,097 17.157 0.21%
2019-07-10 0 19.26 19.24 19.26 18.70 19.60 22,388,747 429,297,790 19.175 17.17 17.16 17.17 16.67 17.48 25,109,806 17.097 4.22%
2019-07-09 0 18.48 18.44 18.48 18.04 18.70 14,233,024 260,613,996 18.311 16.48 16.44 16.48 16.09 16.67 15,962,862 16.326 1.76%
2019-07-08 0 18.16 18.08 18.16 17.82 18.40 11,404,763 205,391,175 18.009 16.19 16.12 16.19 15.89 16.41 12,790,863 16.058 -1.30%
2019-07-05 0 18.40 18.38 18.40 18.24 18.60 7,076,389 129,843,305 18.349 16.41 16.39 16.41 16.26 16.58 7,936,431 16.360 -0.11%
2019-07-04 0 18.42 18.40 18.42 18.18 18.98 8,743,192 161,019,834 18.417 16.42 16.41 16.42 16.21 16.92 9,805,813 16.421 -0.43%
2019-07-03 0 18.50 18.48 18.50 18.24 18.84 11,847,231 218,629,741 18.454 16.50 16.48 16.50 16.26 16.80 13,287,107 16.454 -0.86%
2019-07-02 0 18.66 18.66 18.68 18.48 19.08 22,737,697 425,407,655 18.709 16.64 16.64 16.66 16.48 17.01 25,501,167 16.682 1.30%
2019-06-28 0 18.42 18.42 18.48 17.90 18.58 15,441,286 283,377,699 18.352 16.42 16.42 16.48 15.96 16.57 17,317,972 16.363 1.66%
2019-06-27 0 18.12 18.12 18.14 17.60 18.30 21,697,550 389,035,873 17.930 16.16 16.16 16.17 15.69 16.32 24,334,603 15.987 1.34%
2019-06-26 0 17.88 17.88 17.90 17.26 18.00 21,363,777 380,429,442 17.807 15.94 15.94 15.96 15.39 16.05 23,960,265 15.878 -1.11%
2019-06-25 0 18.08 18.00 18.08 17.24 18.20 43,552,287 770,095,638 17.682 16.12 16.05 16.12 15.37 16.23 48,845,498 15.766 18.32%
2019-06-24 0 15.28 15.26 15.28 14.10 15.36 10,564,639 160,662,651 15.208 13.62 13.61 13.62 12.57 13.70 11,848,633 13.560 0.79%
2019-06-21 0 15.16 15.16 15.18 14.80 15.30 10,639,107 160,959,448 15.129 13.52 13.52 13.53 13.20 13.64 11,932,151 13.490 1.20%
2019-06-20 0 14.98 14.94 14.98 14.80 15.20 9,719,824 145,332,561 14.952 13.36 13.32 13.36 13.20 13.55 10,901,141 13.332 -0.13%
2019-06-19 0 15.00 14.98 15.00 14.70 15.08 10,126,371 151,189,544 14.930 13.37 13.36 13.37 13.11 13.45 11,357,099 13.312 3.02%
2019-06-18 0 14.56 14.50 14.56 14.24 14.68 12,641,956 182,845,779 14.463 12.98 12.93 12.98 12.70 13.09 14,178,420 12.896 2.67%
2019-06-17 0 14.28 14.28 14.30 14.24 14.66 8,034,327 115,202,054 14.339 12.64 12.64 12.66 12.61 12.98 9,073,876 12.696 -0.70%
2019-06-14 0 14.38 14.36 14.38 14.26 14.72 7,547,229 108,834,860 14.421 12.73 12.71 12.73 12.63 13.03 8,523,754 12.768 -0.28%
2019-06-13 0 14.42 14.40 14.42 14.36 14.90 13,384,977 194,196,118 14.509 12.77 12.75 12.77 12.71 13.19 15,116,839 12.846 -2.44%
2019-06-12 0 14.78 14.76 14.78 14.12 14.86 17,007,049 248,346,270 14.603 13.09 13.07 13.09 12.50 13.16 19,207,565 12.930 3.21%
2019-06-11 0 14.32 14.30 14.32 14.12 14.64 11,719,404 168,811,055 14.404 12.68 12.66 12.68 12.50 12.96 13,235,760 12.754 0.28%
2019-06-10 0 14.28 14.24 14.28 13.60 14.28 15,391,709 217,229,324 14.113 12.64 12.61 12.64 12.04 12.64 17,383,219 12.496 6.25%
2019-06-06 0 13.44 13.40 13.44 13.14 13.58 13,043,494 174,193,471 13.355 11.90 11.86 11.90 11.63 12.02 14,731,172 11.825 2.13%
2019-06-05 0 13.16 13.14 13.16 12.92 13.26 7,680,168 100,562,209 13.094 11.65 11.63 11.65 11.44 11.74 8,673,893 11.594 2.33%
2019-06-04 0 12.86 12.82 12.86 12.78 13.58 13,498,333 174,846,121 12.953 11.39 11.35 11.39 11.32 12.02 15,244,862 11.469 -2.72%
2019-06-03 0 13.22 13.18 13.22 12.82 13.30 12,557,752 164,852,266 13.128 11.71 11.67 11.71 11.35 11.78 14,182,581 11.624 1.85%
2019-05-31 0 12.98 12.96 12.98 12.72 13.40 17,725,261 230,942,671 13.029 11.49 11.48 11.49 11.26 11.86 20,018,706 11.536 1.41%
2019-05-30 0 12.80 12.74 12.80 12.54 13.64 23,399,275 300,596,732 12.846 11.33 11.28 11.33 11.10 12.08 26,426,872 11.375 -3.03%
2019-05-29 0 13.20 13.18 13.20 12.78 13.60 69,404,842 903,402,276 13.016 11.69 11.67 11.69 11.32 12.04 78,385,030 11.525 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 11.46 11.44 11.46 11.25 11.56 146,125,513 11.444 1.09%
2019-05-27 0 12.80 12.80 12.82 12.40 12.98 16,493,330 210,523,387 12.764 11.33 11.33 11.35 10.98 11.49 18,627,377 11.302 2.56%
2019-05-24 0 12.48 12.48 12.52 12.44 12.82 11,714,665 147,085,239 12.556 11.05 11.05 11.09 11.01 11.35 13,230,408 11.117 -2.35%
2019-05-23 0 12.78 12.74 12.78 12.50 12.90 19,485,182 247,895,336 12.722 11.32 11.28 11.32 11.07 11.42 22,006,340 11.265 1.43%
2019-05-22 0 12.60 12.60 12.62 12.50 13.00 23,416,849 297,396,649 12.700 11.16 11.16 11.17 11.07 11.51 26,446,720 11.245 -0.16%
2019-05-21 0 12.62 12.60 12.64 12.52 12.80 15,390,621 195,073,824 12.675 11.17 11.16 11.19 11.09 11.33 17,381,990 11.223 -0.63%
2019-05-20 0 12.70 12.68 12.70 12.54 13.28 13,068,681 167,225,160 12.796 11.25 11.23 11.25 11.10 11.76 14,759,618 11.330 -1.85%
2019-05-17 0 12.94 12.94 12.96 12.94 13.84 16,457,663 217,096,976 13.191 11.46 11.46 11.48 11.46 12.25 18,587,095 11.680 -3.72%
2019-05-16 0 13.44 13.42 13.44 13.10 13.68 24,450,990 329,660,875 13.483 11.90 11.88 11.90 11.60 12.11 27,614,667 11.938 3.07%
2019-05-15 0 13.04 13.04 13.08 12.40 13.60 23,833,567 312,745,215 13.122 11.55 11.55 11.58 10.98 12.04 26,917,356 11.619 4.15%
2019-05-14 0 12.52 12.52 12.54 12.46 13.14 44,698,789 568,208,956 12.712 11.09 11.09 11.10 11.03 11.63 50,482,298 11.256 -7.40%
2019-05-10 0 13.52 13.50 13.52 13.02 13.78 28,751,596 385,383,876 13.404 11.97 11.95 11.97 11.53 12.20 32,471,722 11.868 1.81%
2019-05-09 0 13.28 13.26 13.28 13.18 14.30 22,863,563 312,787,755 13.681 11.76 11.74 11.76 11.67 12.66 25,821,845 12.113 -5.14%
2019-05-08 0 14.00 14.00 14.02 13.68 14.18 14,318,308 200,591,947 14.010 12.40 12.40 12.41 12.11 12.56 16,170,932 12.404 -2.10%
2019-05-07 0 14.30 14.28 14.30 14.00 14.54 12,521,650 178,995,920 14.295 12.66 12.64 12.66 12.40 12.87 14,141,807 12.657 2.44%
2019-05-06 0 13.96 13.96 14.00 13.76 14.38 21,051,670 298,612,756 14.185 12.36 12.36 12.40 12.18 12.73 23,775,514 12.560 -4.90%
2019-05-03 0 14.68 14.66 14.68 14.24 14.78 30,278,739 437,923,313 14.463 13.00 12.98 13.00 12.61 13.09 34,196,460 12.806 1.38%
2019-05-02 0 14.48 14.46 14.48 14.00 14.56 14,025,404 201,966,401 14.400 12.82 12.80 12.82 12.40 12.89 15,840,130 12.750 1.54%
2019-04-30 0 14.26 14.24 14.26 14.20 14.50 12,588,992 179,976,792 14.296 12.63 12.61 12.63 12.57 12.84 14,217,863 12.658 -0.14%
2019-04-29 0 14.28 14.26 14.28 14.02 14.40 8,847,000 126,135,722 14.258 12.64 12.63 12.64 12.41 12.75 9,991,700 12.624 -0.70%
2019-04-26 0 14.38 14.36 14.38 14.24 14.92 15,793,261 227,379,343 14.397 12.73 12.71 12.73 12.61 13.21 17,836,727 12.748 -0.28%
2019-04-25 0 14.42 14.40 14.42 13.90 14.64 23,285,836 336,080,865 14.433 12.77 12.75 12.77 12.31 12.96 26,298,755 12.779 -0.83%
2019-04-24 0 14.54 14.54 14.56 14.18 14.78 23,333,045 337,386,865 14.460 12.87 12.87 12.89 12.56 13.09 26,352,073 12.803 -1.22%
2019-04-23 0 14.72 14.70 14.72 14.18 14.94 30,642,052 448,652,763 14.642 13.03 13.02 13.03 12.56 13.23 34,606,781 12.964 3.81%
2019-04-18 0 14.18 14.16 14.18 13.34 14.20 23,045,455 322,423,895 13.991 12.56 12.54 12.56 11.81 12.57 26,027,272 12.388 6.78%
2019-04-17 0 13.28 13.28 13.30 13.16 13.46 7,978,749 106,338,420 13.328 11.76 11.76 11.78 11.65 11.92 9,011,107 11.801 -1.34%
2019-04-16 0 13.46 13.46 13.48 13.14 13.60 7,243,652 97,002,606 13.391 11.92 11.92 11.94 11.63 12.04 8,180,897 11.857 0.75%
2019-04-15 0 13.36 13.34 13.36 13.18 13.68 10,617,530 142,254,802 13.398 11.83 11.81 11.83 11.67 12.11 11,991,316 11.863 -0.45%
2019-04-12 0 13.42 13.40 13.42 12.72 13.66 13,726,931 183,744,187 13.386 11.88 11.86 11.88 11.26 12.10 15,503,038 11.852 3.39%
2019-04-11 0 12.98 12.98 13.02 12.70 13.36 13,072,824 170,128,137 13.014 11.49 11.49 11.53 11.25 11.83 14,764,297 11.523 -2.41%
2019-04-10 0 13.30 13.30 13.34 13.00 13.46 21,644,105 288,306,350 13.320 11.78 11.78 11.81 11.51 11.92 24,444,603 11.794 0.00%
2019-04-09 0 13.30 13.30 13.32 12.66 13.38 23,780,272 313,449,462 13.181 11.78 11.78 11.79 11.21 11.85 26,857,166 11.671 5.22%
2019-04-08 0 12.64 12.64 12.68 12.64 12.98 17,176,399 219,262,889 12.765 11.19 11.19 11.23 11.19 11.49 19,398,827 11.303 -0.94%
2019-04-04 0 12.76 12.74 12.76 12.48 12.76 9,545,611 121,119,864 12.689 11.30 11.28 11.30 11.05 11.30 10,780,703 11.235 0.47%
2019-04-03 0 12.70 12.70 12.72 12.34 12.76 16,858,653 211,433,584 12.542 11.25 11.25 11.26 10.93 11.30 19,039,969 11.105 1.76%
2019-04-02 0 12.48 12.42 12.48 12.34 12.76 14,183,916 178,019,082 12.551 11.05 11.00 11.05 10.93 11.30 16,019,152 11.113 -0.95%
2019-04-01 0 12.60 12.58 12.60 12.26 12.74 21,726,593 273,102,468 12.570 11.16 11.14 11.16 10.86 11.28 24,537,764 11.130 2.27%
2019-03-29 0 12.32 12.30 12.32 11.98 12.38 13,424,293 164,519,036 12.255 10.91 10.89 10.91 10.61 10.96 15,161,242 10.851 2.67%
2019-03-28 0 12.00 12.00 12.02 11.90 12.34 23,073,042 278,963,690 12.091 10.63 10.63 10.64 10.54 10.93 26,058,428 10.705 -1.64%
2019-03-27 0 12.20 12.18 12.20 11.84 12.34 34,237,992 416,757,567 12.172 10.80 10.78 10.80 10.48 10.93 38,667,994 10.778 1.16%
2019-03-26 0 12.06 12.04 12.06 11.52 12.12 39,540,721 470,427,322 11.897 10.68 10.66 10.68 10.20 10.73 44,656,835 10.534 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 10.22 10.20 10.22 10.08 10.61 265,280,370 10.344 -9.13%
2019-03-22 0 12.70 12.68 12.70 11.62 13.08 41,805,607 524,164,010 12.538 11.25 11.23 11.25 10.29 11.58 47,214,772 11.102 11.40%
2019-03-21 0 11.40 11.40 11.44 11.20 11.72 17,791,321 203,271,955 11.425 10.09 10.09 10.13 9.917 10.38 20,093,313 10.116 -2.90%
2019-03-20 0 11.74 11.74 11.76 11.50 11.84 17,611,544 206,718,903 11.738 10.40 10.40 10.41 10.18 10.48 19,890,275 10.393 2.09%
2019-03-19 0 11.50 11.48 11.50 11.42 11.66 10,337,223 119,483,258 11.559 10.18 10.16 10.18 10.11 10.32 11,674,741 10.234 -1.88%
2019-03-18 0 11.72 11.70 11.72 11.20 11.76 8,142,728 94,926,580 11.658 10.38 10.36 10.38 9.917 10.41 9,196,303 10.322 1.38%
2019-03-15 0 11.56 11.56 11.60 11.52 11.80 15,751,275 182,915,823 11.613 10.24 10.24 10.27 10.20 10.45 17,789,309 10.282 -2.03%
2019-03-14 0 11.80 11.80 11.82 11.56 12.14 14,085,435 168,034,968 11.930 10.45 10.45 10.47 10.24 10.75 15,907,928 10.563 1.90%
2019-03-13 0 11.58 11.58 11.62 11.50 11.74 13,219,249 153,408,990 11.605 10.25 10.25 10.29 10.18 10.40 14,929,668 10.275 -1.03%
2019-03-12 0 11.70 11.68 11.70 11.62 11.84 8,719,000 102,203,989 11.722 10.36 10.34 10.36 10.29 10.48 9,847,138 10.379 0.86%
2019-03-11 0 11.60 11.60 11.62 11.00 11.68 9,521,750 109,335,284 11.483 10.27 10.27 10.29 9.740 10.34 10,753,755 10.167 4.50%
2019-03-08 0 11.10 11.10 11.12 10.86 11.44 23,560,295 266,293,356 11.303 9.828 9.828 9.846 9.616 10.13 26,608,726 10.008 -2.97%
2019-03-07 0 11.44 11.40 11.44 11.36 11.84 20,278,504 232,982,065 11.489 10.13 10.09 10.13 10.06 10.48 22,902,309 10.173 -0.52%
2019-03-06 0 11.50 11.48 11.50 11.22 11.58 14,677,316 167,668,030 11.424 10.18 10.16 10.18 9.935 10.25 16,576,392 10.115 1.59%
2019-03-05 0 11.32 11.30 11.32 11.12 11.66 12,525,583 142,670,046 11.390 10.02 10.01 10.02 9.846 10.32 14,146,249 10.085 -0.88%
2019-03-04 0 11.42 11.42 11.44 11.36 11.74 17,079,118 196,834,879 11.525 10.11 10.11 10.13 10.06 10.40 19,288,959 10.205 0.71%
2019-03-01 0 11.34 11.32 11.34 11.10 11.44 13,060,861 147,841,024 11.319 10.04 10.02 10.04 9.828 10.13 14,750,786 10.023 3.09%
2019-02-28 0 11.00 11.00 11.12 10.80 11.20 23,318,508 258,481,557 11.085 9.740 9.740 9.846 9.563 9.917 26,335,655 9.8149 1.85%
2019-02-27 0 10.80 10.78 10.80 10.52 10.96 14,320,825 154,075,464 10.759 9.563 9.545 9.563 9.315 9.704 16,173,775 9.5263 1.89%
2019-02-26 0 10.60 10.58 10.60 10.36 10.96 26,985,924 289,484,638 10.727 9.386 9.368 9.386 9.173 9.704 30,477,592 9.4983 1.34%
2019-02-25 0 10.46 10.44 10.46 10.40 10.78 9,025,724 95,082,964 10.535 9.262 9.244 9.262 9.209 9.545 10,193,549 9.3278 -1.69%
2019-02-22 0 10.64 10.64 10.66 10.38 10.66 12,316,350 129,626,511 10.525 9.421 9.421 9.439 9.191 9.439 13,909,944 9.3190 1.72%
2019-02-21 0 10.46 10.40 10.46 10.08 10.50 10,662,724 110,875,708 10.398 9.262 9.209 9.262 8.925 9.297 12,042,358 9.2071 4.39%
2019-02-20 0 10.02 10.02 10.04 9.830 10.18 11,597,024 115,812,797 9.9864 8.872 8.872 8.890 8.704 9.014 13,097,545 8.8423 0.60%
2019-02-19 0 9.960 9.950 9.960 9.850 10.08 7,662,500 76,377,538 9.9677 8.819 8.810 8.819 8.722 8.925 8,653,939 8.8258 0.50%
2019-02-18 0 9.910 9.910 9.950 9.910 10.18 8,339,125 83,378,973 9.9985 8.775 8.775 8.810 8.775 9.014 9,418,112 8.8530 -0.90%
2019-02-15 0 10.00 10.00 10.02 9.800 10.18 12,395,649 123,989,732 10.003 8.854 8.854 8.872 8.677 9.014 13,999,503 8.8567 -2.15%
2019-02-14 0 10.22 10.20 10.22 10.12 10.48 10,501,500 107,297,140 10.217 9.049 9.031 9.049 8.961 9.279 11,860,273 9.0468 -2.29%
2019-02-13 0 10.46 10.44 10.46 10.24 10.52 15,053,075 156,197,234 10.376 9.262 9.244 9.262 9.067 9.315 17,000,770 9.1877 2.55%
2019-02-12 0 10.20 10.18 10.20 9.900 10.24 18,433,352 186,484,528 10.117 9.031 9.014 9.031 8.766 9.067 20,818,416 8.9577 0.99%
2019-02-11 0 10.10 10.10 10.14 9.980 10.38 12,086,978 122,824,184 10.162 8.943 8.943 8.978 8.837 9.191 13,650,894 8.9975 -1.56%
2019-02-08 0 10.26 10.24 10.26 9.820 10.36 15,243,050 155,920,872 10.229 9.085 9.067 9.085 8.695 9.173 17,215,325 9.0571 2.70%
2019-02-04 0 9.990 9.960 9.990 9.890 10.26 12,251,500 122,748,396 10.019 8.845 8.819 8.845 8.757 9.085 13,836,703 8.8712 1.01%
2019-02-01 0 9.890 9.870 9.890 9.670 10.00 12,141,333 120,144,464 9.8955 8.757 8.739 8.757 8.562 8.854 13,712,282 8.7618 2.49%
2019-01-31 0 9.650 9.640 9.650 9.610 9.850 8,597,036 83,280,160 9.6871 8.544 8.536 8.544 8.509 8.722 9,709,394 8.5773 -1.33%
2019-01-30 0 9.780 9.770 9.780 9.460 9.800 10,861,500 104,783,858 9.6473 8.660 8.651 8.660 8.376 8.677 12,266,853 8.5420 -0.20%
2019-01-29 0 9.800 9.790 9.800 9.690 9.900 8,759,833 85,953,540 9.8122 8.677 8.668 8.677 8.580 8.766 9,893,255 8.6881 1.14%
2019-01-28 0 9.690 9.640 9.690 9.500 9.890 8,695,569 84,575,272 9.7262 8.580 8.536 8.580 8.412 8.757 9,820,676 8.6120 1.79%
2019-01-25 0 9.520 9.510 9.520 9.440 9.740 14,736,500 139,632,424 9.4753 8.429 8.420 8.429 8.359 8.624 16,643,234 8.3897 1.06%
2019-01-24 0 9.420 9.420 9.430 9.190 9.480 12,752,750 119,303,882 9.3551 8.341 8.341 8.350 8.137 8.394 14,402,809 8.2834 2.28%
2019-01-23 0 9.210 9.200 9.210 9.160 9.350 10,817,716 100,101,066 9.2534 8.155 8.146 8.155 8.111 8.279 12,217,404 8.1933 -0.32%
2019-01-22 0 9.240 9.230 9.240 9.070 9.370 12,872,200 118,693,559 9.2209 8.181 8.173 8.181 8.031 8.297 14,537,715 8.1645 0.22%
2019-01-21 0 9.220 9.220 9.230 9.160 10.50 16,331,635 155,061,025 9.4945 8.164 8.164 8.173 8.111 9.297 18,444,761 8.4068 -5.44%
2019-01-18 0 9.750 9.750 9.780 9.650 9.820 24,270,276 236,321,606 9.7371 8.633 8.633 8.660 8.544 8.695 27,410,571 8.6216 0.52%
2019-01-17 0 9.700 9.680 9.700 9.460 9.860 16,449,896 159,772,217 9.7127 8.589 8.571 8.589 8.376 8.730 18,578,323 8.5999 1.78%
2019-01-16 0 9.530 9.520 9.530 9.120 9.600 16,079,301 152,740,711 9.4992 8.438 8.429 8.438 8.075 8.500 18,159,778 8.4109 3.47%
2019-01-15 0 9.210 9.200 9.210 8.900 9.230 13,627,339 123,824,509 9.0865 8.155 8.146 8.155 7.880 8.173 15,390,560 8.0455 0.11%
2019-01-14 0 9.200 9.180 9.200 9.130 9.450 14,687,883 135,147,380 9.2013 8.146 8.128 8.146 8.084 8.367 16,588,326 8.1471 1.10%
2019-01-11 0 9.100 9.090 9.100 8.650 9.120 13,083,522 116,556,145 8.9086 8.057 8.049 8.057 7.659 8.075 14,776,379 7.8880 5.20%
2019-01-10 0 8.650 8.650 8.660 8.390 8.720 11,860,759 102,139,042 8.6115 7.659 7.659 7.668 7.429 7.721 13,395,405 7.6249 0.12%
2019-01-09 0 8.640 8.630 8.640 8.600 8.790 9,175,165 79,611,259 8.6768 7.650 7.641 7.650 7.615 7.783 10,362,326 7.6828 -1.14%
2019-01-08 0 8.740 8.740 8.760 8.450 8.780 5,481,475 47,749,858 8.7111 7.739 7.739 7.756 7.482 7.774 6,190,715 7.7131 0.46%
2019-01-07 0 8.700 8.650 8.700 8.370 8.700 4,706,447 40,500,521 8.6053 7.703 7.659 7.703 7.411 7.703 5,315,407 7.6195 1.99%
2019-01-04 0 8.530 8.520 8.530 8.130 8.530 5,712,400 48,105,740 8.4213 7.553 7.544 7.553 7.199 7.553 6,451,519 7.4565 3.02%
2019-01-03 0 8.280 8.270 8.280 8.220 8.420 4,183,397 34,652,044 8.2832 7.331 7.323 7.331 7.278 7.455 4,724,680 7.3343 -1.31%
2019-01-02 0 8.390 8.380 8.390 8.220 8.460 2,163,520 18,111,959 8.3715 7.429 7.420 7.429 7.278 7.491 2,443,455 7.4124 -0.12%
2018-12-31 0 8.400 8.390 8.400 8.220 8.440 1,553,462 13,007,210 8.3730 7.438 7.429 7.438 7.278 7.473 1,754,462 7.4138 0.36%
2018-12-28 0 8.370 8.370 8.380 8.080 8.440 4,101,087 34,055,692 8.3041 7.411 7.411 7.420 7.154 7.473 4,631,720 7.3527 2.70%
2018-12-27 0 8.150 8.120 8.150 8.060 8.380 3,094,172 25,250,402 8.1606 7.216 7.190 7.216 7.137 7.420 3,494,522 7.2257 -1.45%
2018-12-24 0 8.270 8.250 8.280 8.100 8.390 3,343,650 27,802,668 8.3151 7.323 7.305 7.331 7.172 7.429 3,776,280 7.3624 1.85%
2018-12-21 0 8.120 8.110 8.120 7.860 8.200 3,426,715 27,729,216 8.0921 7.190 7.181 7.190 6.960 7.261 3,870,093 7.1650 0.37%
2018-12-20 0 8.090 8.060 8.090 7.960 8.190 20,693,947 167,626,173 8.1003 7.163 7.137 7.163 7.048 7.252 23,371,506 7.1722 -1.10%
2018-12-19 0 8.180 8.150 8.180 8.140 8.340 4,304,750 35,304,127 8.2012 7.243 7.216 7.243 7.207 7.385 4,861,735 7.2616 -1.33%
2018-12-18 0 8.290 8.280 8.290 8.080 8.400 5,696,359 47,131,499 8.2740 7.340 7.331 7.340 7.154 7.438 6,433,402 7.3261 0.12%
2018-12-17 0 8.280 8.260 8.280 8.130 8.400 7,082,479 58,270,910 8.2275 7.331 7.314 7.331 7.199 7.438 7,998,870 7.2849 -1.43%
2018-12-14 0 8.400 8.370 8.400 8.320 8.500 8,925,500 74,924,247 8.3944 7.438 7.411 7.438 7.367 7.526 10,080,357 7.4327 -1.29%
2018-12-13 0 8.510 8.510 8.530 8.250 8.580 10,841,500 92,137,491 8.4986 7.535 7.535 7.553 7.305 7.597 12,244,265 7.5250 2.04%
2018-12-12 0 8.340 8.330 8.340 8.310 8.660 9,692,718 81,398,040 8.3979 7.385 7.376 7.385 7.358 7.668 10,946,844 7.4358 -3.25%
2018-12-11 0 8.620 8.620 8.640 8.430 8.670 8,869,200 76,272,131 8.5997 7.632 7.632 7.650 7.464 7.677 10,016,772 7.6144 -0.58%
2018-12-10 0 8.670 8.640 8.670 8.410 8.690 7,030,700 60,352,664 8.5842 7.677 7.650 7.677 7.447 7.694 7,940,392 7.6007 0.81%
2018-12-07 0 8.600 8.600 8.610 8.310 8.640 8,215,298 70,375,140 8.5664 7.615 7.615 7.624 7.358 7.650 9,278,263 7.5849 2.26%
2018-12-06 0 8.410 8.400 8.410 8.370 8.600 6,535,767 55,207,130 8.4469 7.447 7.438 7.447 7.411 7.615 7,381,420 7.4792 -3.89%
2018-12-05 0 8.750 8.730 8.750 8.500 8.790 11,086,563 96,370,112 8.6925 7.748 7.730 7.748 7.526 7.783 12,521,037 7.6967 -0.46%
2018-12-04 0 8.790 8.770 8.790 8.600 8.860 10,557,679 92,054,010 8.7192 7.783 7.765 7.783 7.615 7.845 11,923,721 7.7202 1.38%
2018-12-03 0 8.670 8.630 8.670 8.380 8.670 10,277,563 88,332,153 8.5947 7.677 7.641 7.677 7.420 7.677 11,607,361 7.6100 3.46%
2018-11-30 0 8.380 8.380 8.390 8.210 8.570 7,382,958 62,047,893 8.4042 7.420 7.420 7.429 7.269 7.588 8,338,228 7.4414 -0.36%
2018-11-29 0 8.410 8.410 8.420 8.190 8.570 9,724,251 81,527,445 8.3839 7.447 7.447 7.455 7.252 7.588 10,982,457 7.4234 2.81%
2018-11-28 0 8.180 8.180 8.200 8.000 8.340 10,769,500 88,729,048 8.2389 7.243 7.243 7.261 7.083 7.385 12,162,949 7.2950 -2.27%
2018-11-27 0 8.370 8.370 8.380 8.150 8.400 8,883,000 74,143,854 8.3467 7.411 7.411 7.420 7.216 7.438 10,032,358 7.3905 2.07%
2018-11-26 0 8.200 8.180 8.200 7.980 8.240 4,804,000 39,246,199 8.1695 7.261 7.243 7.261 7.066 7.296 5,425,582 7.2335 1.23%
2018-11-23 0 8.100 8.100 8.110 8.060 8.250 3,757,500 30,525,207 8.1238 7.172 7.172 7.181 7.137 7.305 4,243,677 7.1931 -1.22%
2018-11-22 0 8.200 8.180 8.200 8.150 8.300 5,130,297 42,155,285 8.2169 7.261 7.243 7.261 7.216 7.349 5,794,098 7.2756 -0.49%
2018-11-21 0 8.240 8.200 8.240 7.990 8.260 5,190,000 42,490,567 8.1870 7.296 7.261 7.296 7.075 7.314 5,861,526 7.2491 0.37%
2018-11-20 0 8.210 8.190 8.210 8.100 8.440 12,759,500 105,290,472 8.2519 7.269 7.252 7.269 7.172 7.473 14,410,433 7.3065 -3.53%
2018-11-19 0 8.510 8.510 8.520 8.030 8.570 17,063,184 143,863,903 8.4312 7.535 7.535 7.544 7.110 7.588 19,270,964 7.4653 5.19%
2018-11-16 0 8.090 8.070 8.090 8.020 8.240 6,246,000 50,560,086 8.0948 7.163 7.145 7.163 7.101 7.296 7,054,161 7.1674 -1.22%
2018-11-15 0 8.190 8.180 8.190 7.950 8.200 6,666,979 53,961,253 8.0938 7.252 7.243 7.252 7.039 7.261 7,529,609 7.1665 3.02%
2018-11-14 0 7.950 7.950 7.970 7.940 8.200 25,089,656 200,974,821 8.0103 7.039 7.039 7.057 7.030 7.261 28,335,969 7.0926 -3.05%
2018-11-13 0 8.200 8.200 8.210 7.750 8.230 7,995,128 64,654,505 8.0867 7.261 7.261 7.269 6.862 7.287 9,029,606 7.1603 1.36%
2018-11-12 0 8.090 8.090 8.110 7.800 8.370 7,446,424 60,384,064 8.1091 7.163 7.163 7.181 6.906 7.411 8,409,906 7.1801 0.75%
2018-11-09 0 8.030 8.000 8.030 7.930 8.150 19,749,450 159,678,438 8.0852 7.110 7.083 7.110 7.021 7.216 22,304,802 7.1589 -1.47%
2018-11-08 0 8.150 8.150 8.160 8.110 8.330 14,855,702 121,283,929 8.1641 7.216 7.216 7.225 7.181 7.376 16,777,859 7.2288 2.13%
2018-11-07 0 7.980 7.970 7.980 7.710 8.160 12,407,500 99,300,777 8.0033 7.066 7.057 7.066 6.827 7.225 14,012,888 7.0864 4.31%
2018-11-06 0 7.650 7.650 7.670 7.600 7.850 4,481,100 34,363,862 7.6686 6.774 6.774 6.791 6.729 6.951 5,060,903 6.7901 -1.42%
2018-11-05 0 7.760 7.760 7.780 7.530 7.960 10,244,751 80,097,448 7.8184 6.871 6.871 6.889 6.667 7.048 11,570,304 6.9227 -2.14%
2018-11-02 0 7.930 7.930 7.950 7.700 8.080 16,304,184 129,333,316 7.9325 7.021 7.021 7.039 6.818 7.154 18,413,758 7.0237 5.45%
2018-11-01 0 7.520 7.520 7.530 7.390 7.840 15,752,079 118,466,782 7.5207 6.658 6.658 6.667 6.543 6.942 17,790,217 6.6591 2.45%
2018-10-31 0 7.340 7.340 7.350 6.980 7.390 11,343,337 82,728,318 7.2931 6.499 6.499 6.508 6.180 6.543 12,811,034 6.4576 3.53%
2018-10-30 0 7.090 7.080 7.090 6.830 7.110 10,483,416 73,630,662 7.0235 6.278 6.269 6.278 6.048 6.295 11,839,849 6.2189 3.20%
2018-10-29 0 6.870 6.860 6.870 6.810 7.100 8,617,235 59,733,805 6.9319 6.083 6.074 6.083 6.030 6.287 9,732,206 6.1377 -1.29%
2018-10-26 0 6.960 6.950 6.960 6.880 7.230 12,599,554 88,337,067 7.0111 6.163 6.154 6.163 6.092 6.402 14,229,791 6.2079 -0.29%
2018-10-25 0 6.980 6.970 6.980 6.620 7.050 18,182,500 125,701,746 6.9133 6.180 6.171 6.180 5.862 6.242 20,535,106 6.1213 1.16%
2018-10-24 0 6.900 6.860 6.900 6.740 7.000 20,613,230 141,549,064 6.8669 6.110 6.074 6.110 5.968 6.198 23,280,345 6.0802 -2.13%
2018-10-23 0 7.050 7.040 7.050 6.900 7.430 19,699,000 139,077,383 7.0601 6.242 6.233 6.242 6.110 6.579 22,247,824 6.2513 -4.60%
2018-10-22 0 7.390 7.380 7.390 7.040 7.440 20,828,688 152,958,580 7.3436 6.543 6.535 6.543 6.233 6.588 23,523,681 6.5023 8.04%
2018-10-19 0 6.840 6.840 6.850 6.570 6.900 5,112,213 34,743,366 6.7961 6.056 6.056 6.065 5.817 6.110 5,773,675 6.0175 1.63%
2018-10-18 0 6.730 6.710 6.730 6.570 6.800 5,559,294 37,308,857 6.7111 5.959 5.941 5.959 5.817 6.021 6,278,603 5.9422 1.36%
2018-10-16 0 6.640 6.620 6.640 6.500 6.750 10,542,729 69,916,375 6.6317 5.879 5.862 5.879 5.755 5.977 11,906,837 5.8720 -1.04%
2018-10-15 0 6.710 6.710 6.720 6.620 6.910 12,425,166 83,478,267 6.7185 5.941 5.941 5.950 5.862 6.118 14,032,840 5.9488 -0.59%
2018-10-12 0 6.750 6.730 6.750 6.450 6.980 15,709,600 104,584,824 6.6574 5.977 5.959 5.977 5.711 6.180 17,742,242 5.8947 4.98%
2018-10-11 0 6.430 6.420 6.430 6.330 6.560 14,379,168 92,534,907 6.4353 5.693 5.684 5.693 5.605 5.808 16,239,667 5.6981 -5.30%
2018-10-10 0 6.790 6.770 6.790 6.600 6.850 16,487,271 110,847,637 6.7232 6.012 5.994 6.012 5.844 6.065 18,620,534 5.9530 3.98%
2018-10-09 0 6.530 6.520 6.530 6.440 7.060 17,839,730 116,837,331 6.5493 5.782 5.773 5.782 5.702 6.251 20,147,986 5.7990 -5.22%
2018-10-08 0 6.890 6.870 6.890 6.820 7.080 6,211,786 43,041,408 6.9290 6.101 6.083 6.101 6.039 6.269 7,015,520 6.1352 -1.71%
2018-10-05 0 7.010 6.990 7.010 6.790 7.020 13,123,814 91,126,639 6.9436 6.207 6.189 6.207 6.012 6.216 14,821,885 6.1481 1.74%
2018-10-04 0 6.890 6.880 6.890 6.770 7.020 6,118,000 42,301,288 6.9142 6.101 6.092 6.101 5.994 6.216 6,909,599 6.1221 -0.14%
2018-10-03 0 6.900 6.900 6.910 6.710 6.940 14,102,000 96,381,748 6.8346 6.110 6.110 6.118 5.941 6.145 15,926,637 6.0516 -0.43%
2018-10-02 0 6.930 6.920 6.930 6.780 7.350 14,718,479 102,002,543 6.9302 6.136 6.127 6.136 6.003 6.508 16,622,881 6.1363 -6.35%
2018-09-28 0 7.400 7.370 7.400 7.200 7.470 16,508,932 121,323,420 7.3490 6.552 6.526 6.552 6.375 6.614 18,644,998 6.5070 3.50%
2018-09-27 0 7.150 7.140 7.150 6.960 7.180 9,737,264 68,791,673 7.0648 6.331 6.322 6.331 6.163 6.357 10,997,154 6.2554 1.71%
2018-09-26 0 7.030 7.030 7.060 7.030 7.330 11,847,342 84,379,318 7.1222 6.225 6.225 6.251 6.225 6.490 13,380,252 6.3063 -2.09%
2018-09-24 0 7.180 7.160 7.180 7.040 7.270 12,598,000 91,501,403 7.2632 6.357 6.340 6.357 6.233 6.437 14,228,036 6.4311 -2.58%
2018-09-21 0 7.370 7.370 7.390 7.140 7.480 18,534,606 136,210,809 7.3490 6.526 6.526 6.543 6.322 6.623 20,932,771 6.5071 2.22%
2018-09-20 0 7.210 7.200 7.210 7.090 7.280 10,316,000 74,049,547 7.1781 6.384 6.375 6.384 6.278 6.446 11,650,772 6.3558 0.98%
2018-09-19 0 7.140 7.130 7.140 6.890 7.310 24,166,287 170,927,577 7.0730 6.322 6.313 6.322 6.101 6.473 27,293,127 6.2627 1.85%
2018-09-18 0 7.010 7.010 7.020 6.750 7.010 19,073,300 131,594,487 6.8994 6.207 6.207 6.216 5.977 6.207 21,541,166 6.1090 1.45%
2018-09-17 0 6.910 6.900 6.910 6.740 7.070 10,801,500 74,398,226 6.8878 6.118 6.110 6.118 5.968 6.260 12,199,090 6.0987 -1.29%
2018-09-14 0 7.000 6.980 7.000 6.910 7.220 17,325,500 121,063,512 6.9876 6.198 6.180 6.198 6.118 6.393 19,567,220 6.1871 0.43%
2018-09-13 0 6.970 6.970 6.980 6.850 7.110 23,581,054 163,710,349 6.9425 6.171 6.171 6.180 6.065 6.295 26,632,171 6.1471 4.19%
2018-09-12 0 6.690 6.670 6.690 6.580 7.000 19,888,026 134,132,443 6.7444 5.924 5.906 5.924 5.826 6.198 22,461,308 5.9717 -1.91%
2018-09-11 0 6.820 6.810 6.820 6.720 7.320 27,148,948 188,696,683 6.9504 6.039 6.030 6.039 5.950 6.481 30,661,710 6.1541 -4.62%
2018-09-10 0 7.150 7.150 7.170 7.070 7.390 14,619,976 104,690,106 7.1608 6.331 6.331 6.349 6.260 6.543 16,511,633 6.3404 -2.05%
2018-09-07 0 7.300 7.290 7.300 7.270 7.670 17,698,753 130,211,875 7.3571 6.464 6.455 6.464 6.437 6.791 19,988,768 6.5143 -1.35%
2018-09-06 0 7.400 7.380 7.400 7.160 7.770 31,767,764 235,883,802 7.4253 6.552 6.535 6.552 6.340 6.880 35,878,147 6.5746 -4.02%
2018-09-05 0 7.710 7.710 7.720 7.630 8.050 10,592,695 82,048,450 7.7458 6.827 6.827 6.836 6.756 7.128 11,963,268 6.8584 -2.41%
2018-09-04 0 7.900 7.900 7.930 7.780 8.060 19,313,493 151,952,512 7.8677 6.995 6.995 7.021 6.889 7.137 21,812,437 6.9663 -1.25%
2018-09-03 0 8.000 8.000 8.010 7.850 8.380 10,774,575 86,210,947 8.0013 7.083 7.083 7.092 6.951 7.420 12,168,681 7.0847 -3.38%
2018-08-31 0 8.280 8.250 8.280 8.080 8.320 7,376,954 60,815,473 8.2440 7.331 7.305 7.331 7.154 7.367 8,331,447 7.2995 0.12%
2018-08-30 0 8.270 8.260 8.270 8.130 8.370 8,602,500 70,881,441 8.2396 7.323 7.314 7.323 7.199 7.411 9,715,565 7.2957 0.49%
2018-08-29 0 8.230 8.230 8.250 8.170 8.470 10,568,200 87,142,285 8.2457 7.287 7.287 7.305 7.234 7.500 11,935,604 7.3010 -2.37%
2018-08-28 0 8.430 8.420 8.430 8.360 8.600 8,522,000 72,153,132 8.4667 7.464 7.455 7.464 7.402 7.615 9,624,649 7.4967 0.48%
2018-08-27 0 8.390 8.380 8.390 8.310 8.420 10,385,374 87,132,509 8.3899 7.429 7.420 7.429 7.358 7.455 11,729,122 7.4287 0.24%
2018-08-24 0 8.370 8.350 8.370 8.210 8.450 12,165,000 101,278,305 8.3254 7.411 7.393 7.411 7.269 7.482 13,739,011 7.3716 0.48%
2018-08-23 0 8.330 8.320 8.340 8.100 8.330 11,030,463 90,828,113 8.2343 7.376 7.367 7.385 7.172 7.376 12,457,678 7.2909 0.60%
2018-08-22 0 8.280 8.280 8.290 8.220 8.550 14,069,700 117,289,806 8.3363 7.331 7.331 7.340 7.278 7.570 15,890,157 7.3813 -2.82%
2018-08-21 0 8.520 8.500 8.520 8.340 8.640 11,762,500 100,234,800 8.5216 7.544 7.526 7.544 7.385 7.650 13,284,432 7.5453 0.24%
2018-08-20 0 8.500 8.500 8.510 8.400 8.800 12,465,167 106,933,219 8.5786 7.526 7.526 7.535 7.438 7.792 14,078,016 7.5958 -2.30%
2018-08-17 0 8.700 8.680 8.700 8.450 9.100 17,161,700 148,589,231 8.6582 7.703 7.686 7.703 7.482 8.057 19,382,227 7.6663 -1.25%
2018-08-16 0 8.810 8.810 8.830 8.150 8.880 18,402,946 159,071,261 8.6438 7.801 7.801 7.818 7.216 7.863 20,784,076 7.6535 5.26%
2018-08-15 0 8.370 8.360 8.370 8.080 8.700 26,857,515 223,364,844 8.3167 7.411 7.402 7.411 7.154 7.703 30,332,568 7.3639 -2.67%
2018-08-14 0 8.600 8.590 8.600 8.600 9.140 32,429,416 286,020,337 8.8198 7.615 7.606 7.615 7.615 8.093 36,625,409 7.8093 1.18%
2018-08-13 0 8.500 8.490 8.500 8.040 8.840 23,648,606 201,624,749 8.5259 7.526 7.517 7.526 7.119 7.827 26,708,464 7.5491 4.68%
2018-08-10 0 8.120 8.110 8.120 8.080 8.450 20,188,000 164,906,051 8.1685 7.190 7.181 7.190 7.154 7.482 22,800,095 7.2327 -1.69%
2018-08-09 0 8.260 8.260 8.290 8.230 8.480 10,162,500 84,409,020 8.3059 7.314 7.314 7.340 7.287 7.508 11,477,411 7.3544 -1.08%
2018-08-08 0 8.350 8.340 8.350 8.270 8.470 9,049,500 75,586,027 8.3525 7.393 7.385 7.393 7.323 7.500 10,220,401 7.3956 -0.60%
2018-08-07 0 8.400 8.390 8.400 8.080 8.400 15,949,744 132,156,254 8.2858 7.438 7.429 7.438 7.154 7.438 18,013,457 7.3365 5.00%
2018-08-06 0 8.000 8.000 8.020 7.920 8.310 11,782,010 95,070,182 8.0691 7.083 7.083 7.101 7.013 7.358 13,306,467 7.1447 0.00%
2018-08-03 0 8.000 8.000 8.040 7.990 8.480 11,772,500 94,969,565 8.0671 7.083 7.083 7.119 7.075 7.508 13,295,726 7.1429 -2.56%
2018-08-02 0 8.210 8.200 8.210 8.020 8.440 16,840,800 137,320,277 8.1540 7.269 7.261 7.269 7.101 7.473 19,019,806 7.2199 -2.15%
2018-08-01 0 8.390 8.380 8.390 8.360 8.650 21,039,500 177,147,205 8.4197 7.429 7.420 7.429 7.402 7.659 23,761,769 7.4551 -1.87%
2018-07-31 0 8.550 8.540 8.550 8.540 9.250 15,205,500 132,288,599 8.7000 7.570 7.562 7.570 7.562 8.190 17,172,917 7.7033 -5.52%
2018-07-30 0 9.050 9.050 9.070 8.920 9.170 9,344,541 84,781,765 9.0729 8.013 8.013 8.031 7.898 8.119 10,553,617 8.0334 -0.55%
2018-07-27 0 9.100 9.080 9.100 8.800 9.150 15,039,000 135,739,823 9.0259 8.057 8.040 8.057 7.792 8.102 16,984,874 7.9918 0.00%
2018-07-26 0 9.100 9.100 9.120 9.010 9.390 10,533,341 96,507,555 9.1621 8.057 8.057 8.075 7.978 8.314 11,896,234 8.1124 -0.55%
2018-07-25 0 9.150 9.140 9.150 8.680 9.260 9,279,801 84,290,818 9.0833 8.102 8.093 8.102 7.686 8.199 10,480,500 8.0426 2.35%
2018-07-24 0 8.940 8.890 8.940 8.370 8.970 12,345,110 108,254,343 8.7690 7.916 7.872 7.916 7.411 7.942 13,942,425 7.7644 6.05%
2018-07-23 0 8.430 8.400 8.430 8.360 8.740 7,129,162 60,094,740 8.4294 7.464 7.438 7.464 7.402 7.739 8,051,594 7.4637 -0.82%
2018-07-20 0 8.500 8.500 8.530 8.230 8.700 16,232,000 137,204,986 8.4527 7.526 7.526 7.553 7.287 7.703 18,332,234 7.4844 -1.62%
2018-07-19 0 8.640 8.640 8.650 8.560 8.980 7,147,438 62,237,839 8.7077 7.650 7.650 7.659 7.579 7.951 8,072,234 7.7101 -3.36%
2018-07-18 0 8.940 8.940 8.950 8.600 9.040 7,572,804 67,447,487 8.9065 7.916 7.916 7.925 7.615 8.004 8,552,638 7.8862 3.00%
2018-07-17 0 8.680 8.670 8.680 8.610 8.920 6,865,500 59,811,024 8.7118 7.686 7.677 7.686 7.624 7.898 7,753,817 7.7138 -1.25%
2018-07-16 0 8.790 8.790 8.800 8.700 9.150 6,014,822 52,996,435 8.8110 7.783 7.783 7.792 7.703 8.102 6,793,071 7.8015 -2.87%
2018-07-13 0 9.050 9.050 9.070 8.900 9.160 13,358,064 120,929,729 9.0529 8.013 8.013 8.031 7.880 8.111 15,086,444 8.0158 1.69%
2018-07-12 0 8.900 8.900 8.910 8.460 8.990 8,010,191 70,722,575 8.8291 7.880 7.880 7.889 7.491 7.960 9,046,618 7.8176 4.34%
2018-07-11 0 8.530 8.530 8.550 8.260 8.700 5,979,575 51,199,277 8.5624 7.553 7.553 7.570 7.314 7.703 6,753,263 7.5814 1.43%
2018-07-10 0 8.410 8.410 8.420 8.310 8.650 5,740,625 48,274,886 8.4093 7.447 7.447 7.455 7.358 7.659 6,483,396 7.4459 -1.98%
2018-07-09 0 8.580 8.550 8.580 8.450 8.850 5,292,924 45,353,006 8.5686 7.597 7.570 7.597 7.482 7.836 5,977,767 7.5869 1.54%
2018-07-06 0 8.450 8.450 8.460 8.120 8.500 11,432,966 96,264,470 8.4199 7.482 7.482 7.491 7.190 7.526 12,912,260 7.4553 3.05%
2018-07-05 0 8.200 8.200 8.210 7.910 8.330 11,450,500 92,528,130 8.0807 7.261 7.261 7.269 7.004 7.376 12,932,063 7.1549 -0.12%
2018-07-04 0 8.210 8.210 8.220 8.180 8.600 7,231,500 59,945,215 8.2895 7.269 7.269 7.278 7.243 7.615 8,167,173 7.3398 -3.64%
2018-07-03 0 8.520 8.510 8.520 8.220 8.900 10,891,101 92,587,888 8.5012 7.544 7.535 7.544 7.278 7.880 12,300,284 7.5273 -1.50%
2018-06-29 0 8.650 8.650 8.660 8.410 8.800 9,008,500 78,128,902 8.6728 7.659 7.659 7.668 7.447 7.792 10,174,096 7.6792 3.10%
2018-06-28 0 8.390 8.380 8.390 8.370 8.770 14,040,576 119,084,636 8.4815 7.429 7.420 7.429 7.411 7.765 15,857,265 7.5098 -3.01%
2018-06-27 0 8.650 8.650 8.660 8.280 8.890 34,113,476 288,819,857 8.4664 7.659 7.659 7.668 7.331 7.872 38,527,367 7.4965 3.72%
2018-06-26 0 8.340 8.340 8.350 8.200 8.660 11,791,839 99,062,129 8.4009 7.385 7.385 7.393 7.261 7.668 13,317,567 7.4385 0.00%
2018-06-25 0 8.340 8.340 8.370 8.310 8.910 9,614,500 81,732,885 8.5010 7.385 7.385 7.411 7.358 7.889 10,858,506 7.5271 -3.92%
2018-06-22 0 8.680 8.680 8.690 8.410 8.830 8,363,664 72,502,605 8.6688 7.686 7.686 7.694 7.447 7.818 9,445,826 7.6756 1.76%
2018-06-21 0 8.530 8.530 8.550 8.500 9.010 11,449,500 99,715,634 8.7092 7.553 7.553 7.570 7.526 7.978 12,930,934 7.7114 -3.07%
2018-06-20 0 8.800 8.800 8.820 8.500 8.900 11,141,613 97,512,080 8.7521 7.792 7.792 7.810 7.526 7.880 12,583,210 7.7494 2.92%
2018-06-19 0 8.550 8.550 8.570 8.530 9.160 17,582,243 153,198,156 8.7132 7.570 7.570 7.588 7.553 8.111 19,857,183 7.7150 -5.84%
2018-06-15 0 9.080 9.080 9.090 8.900 9.200 13,794,583 125,429,477 9.0927 8.040 8.040 8.049 7.880 8.146 15,579,443 8.0510 -1.09%
2018-06-14 0 9.180 9.150 9.180 8.960 9.720 22,633,500 206,581,517 9.1272 8.128 8.102 8.128 7.933 8.606 25,562,015 8.0816 -5.85%
2018-06-13 0 9.750 9.720 9.750 9.520 9.990 26,089,252 254,649,410 9.7607 8.633 8.606 8.633 8.429 8.845 29,464,901 8.6425 2.63%
2018-06-12 0 9.500 9.500 9.510 9.120 9.750 12,918,336 122,948,249 9.5173 8.412 8.412 8.420 8.075 8.633 14,589,820 8.4270 3.60%
2018-06-11 0 9.170 9.170 9.180 8.890 9.280 9,234,588 83,745,218 9.0686 8.119 8.119 8.128 7.872 8.217 10,429,437 8.0297 -0.33%
2018-06-08 0 9.200 9.190 9.200 9.180 9.630 3,918,565 36,490,442 9.3122 8.146 8.137 8.146 8.128 8.527 4,425,582 8.2453 -3.87%
2018-06-07 0 9.570 9.570 9.580 9.520 9.630 5,666,714 54,202,144 9.5650 8.474 8.474 8.482 8.429 8.527 6,399,922 8.4692 -0.10%
2018-06-06 0 9.580 9.580 9.600 9.510 9.710 7,712,971 74,067,953 9.6030 8.482 8.482 8.500 8.420 8.598 8,710,941 8.5029 0.95%
2018-06-05 0 9.490 9.490 9.500 9.150 9.550 5,949,656 55,652,164 9.3538 8.403 8.403 8.412 8.102 8.456 6,719,473 8.2822 1.71%
2018-06-04 0 9.330 9.330 9.340 9.280 9.730 7,839,562 74,866,107 9.5498 8.261 8.261 8.270 8.217 8.615 8,853,911 8.4557 -2.81%
2018-06-01 0 9.600 9.590 9.600 9.320 9.650 11,603,407 109,942,678 9.4750 8.500 8.491 8.500 8.252 8.544 13,104,754 8.3895 1.91%
2018-05-31 0 9.420 9.390 9.420 8.760 9.430 13,017,772 120,135,137 9.2285 8.341 8.314 8.341 7.756 8.350 14,702,122 8.1713 5.84%
2018-05-30 0 8.900 8.890 8.900 8.520 8.950 8,825,000 77,246,770 8.7532 7.880 7.872 7.880 7.544 7.925 9,966,853 7.7504 1.14%
2018-05-29 0 8.800 8.800 8.810 8.790 9.280 8,317,000 74,533,405 8.9616 7.792 7.792 7.801 7.783 8.217 9,393,124 7.9349 -4.86%
2018-05-28 0 9.250 9.210 9.250 9.030 9.310 6,027,500 55,426,682 9.1956 8.190 8.155 8.190 7.995 8.243 6,807,389 8.1421 0.87%
2018-05-25 0 9.170 9.170 9.200 8.910 9.320 10,870,500 99,838,100 9.1843 8.119 8.119 8.146 7.889 8.252 12,277,018 8.1321 0.99%
2018-05-24 0 9.080 9.080 9.090 9.010 9.260 12,044,500 110,299,697 9.1577 8.040 8.040 8.049 7.978 8.199 13,602,920 8.1085 -0.77%
2018-05-23 0 9.150 9.150 9.190 9.150 9.650 8,837,990 83,067,189 9.3989 8.102 8.102 8.137 8.102 8.544 9,981,524 8.3221 -4.69%
2018-05-21 0 9.600 9.590 9.600 9.500 9.800 13,563,618 130,921,560 9.6524 8.500 8.491 8.500 8.412 8.677 15,318,594 8.5466 0.00%
2018-05-18 0 9.600 9.590 9.600 9.150 9.660 20,408,100 195,311,893 9.5703 8.500 8.491 8.500 8.102 8.553 23,048,673 8.4739 2.13%
2018-05-17 0 9.400 9.390 9.400 8.760 9.400 15,734,284 144,769,598 9.2009 8.323 8.314 8.323 7.756 8.323 17,770,119 8.1468 7.67%
2018-05-16 0 8.730 8.730 8.750 8.510 8.980 22,633,097 197,157,024 8.7110 7.730 7.730 7.748 7.535 7.951 25,561,559 7.7130 1.28%
2018-05-15 0 8.620 8.620 8.650 8.620 9.030 10,054,107 88,609,610 8.8133 7.632 7.632 7.659 7.632 7.995 11,354,993 7.8036 -3.04%
2018-05-14 0 8.890 8.890 8.900 8.870 9.150 6,052,708 54,221,220 8.9582 7.872 7.872 7.880 7.854 8.102 6,835,859 7.9319 -1.77%
2018-05-11 0 9.050 9.020 9.050 8.990 9.160 12,913,177 117,407,176 9.0920 8.013 7.987 8.013 7.960 8.111 14,583,994 8.0504 -0.44%
2018-05-10 0 9.090 9.090 9.100 9.000 9.250 7,223,792 65,749,135 9.1017 8.049 8.049 8.057 7.969 8.190 8,158,468 8.0590 0.00%
2018-05-09 0 9.090 9.090 9.100 9.020 9.150 6,706,300 60,997,422 9.0955 8.049 8.049 8.057 7.987 8.102 7,574,018 8.0535 -0.11%
2018-05-08 0 9.100 9.070 9.100 9.000 9.190 7,522,249 68,330,296 9.0838 8.057 8.031 8.057 7.969 8.137 8,495,541 8.0431 1.11%
2018-05-07 0 9.000 8.990 9.000 8.780 9.140 10,551,670 95,064,824 9.0095 7.969 7.960 7.969 7.774 8.093 11,916,935 7.9773 3.21%
2018-05-04 0 8.720 8.720 8.730 8.400 8.880 13,070,185 114,593,029 8.7675 7.721 7.721 7.730 7.438 7.863 14,761,317 7.7631 2.23%
2018-05-03 0 8.530 8.520 8.530 8.350 8.590 10,617,580 90,740,825 8.5463 7.553 7.544 7.553 7.393 7.606 11,991,373 7.5672 0.12%
2018-05-02 0 8.520 8.520 8.540 8.490 8.900 21,112,500 182,751,463 8.6561 7.544 7.544 7.562 7.517 7.880 23,844,215 7.6644 -4.16%
2018-04-30 0 8.890 8.860 8.890 8.780 8.950 6,717,731 59,541,917 8.8634 7.872 7.845 7.872 7.774 7.925 7,586,928 7.8480 1.83%
2018-04-27 0 8.730 8.720 8.730 8.630 8.940 8,756,984 77,004,790 8.7935 7.730 7.721 7.730 7.641 7.916 9,890,037 7.7861 -1.80%
2018-04-26 0 8.890 8.850 8.890 8.600 9.120 6,888,878 61,044,572 8.8613 7.872 7.836 7.872 7.615 8.075 7,780,220 7.8461 -2.31%
2018-04-25 0 9.100 9.080 9.100 8.630 9.210 25,841,926 231,848,120 8.9718 8.057 8.040 8.057 7.641 8.155 29,185,574 7.9439 3.64%
2018-04-24 0 8.780 8.760 8.780 8.300 8.960 24,878,988 217,329,748 8.7355 7.774 7.756 7.774 7.349 7.933 28,098,043 7.7347 0.57%
2018-04-23 0 8.730 8.730 8.740 8.550 8.830 11,874,470 103,347,893 8.7034 7.730 7.730 7.739 7.570 7.818 13,410,890 7.7063 0.92%
2018-04-20 0 8.650 8.650 8.690 8.650 9.100 21,817,492 191,633,065 8.7835 7.659 7.659 7.694 7.659 8.057 24,640,424 7.7772 -2.26%
2018-04-19 0 8.850 8.840 8.850 8.750 8.930 14,232,100 126,098,835 8.8602 7.836 7.827 7.836 7.748 7.907 16,073,570 7.8451 -0.56%
2018-04-18 0 8.900 8.890 8.900 8.790 9.440 13,864,431 124,529,276 8.9819 7.880 7.872 7.880 7.783 8.359 15,658,329 7.9529 -2.09%
2018-04-17 0 9.090 9.080 9.090 9.030 9.590 16,320,454 151,665,144 9.2929 8.049 8.040 8.049 7.995 8.491 18,432,133 8.2283 -2.78%
2018-04-16 0 9.350 9.350 9.360 9.200 9.780 13,796,440 129,115,749 9.3586 8.279 8.279 8.288 8.146 8.660 15,581,541 8.2865 -4.59%
2018-04-13 0 9.800 9.790 9.800 9.510 9.820 28,430,519 275,582,791 9.6932 8.677 8.668 8.677 8.420 8.695 32,109,101 8.5827 2.62%
2018-04-12 0 9.550 9.550 9.560 9.160 9.790 21,732,661 208,181,775 9.5792 8.456 8.456 8.465 8.111 8.668 24,544,617 8.4818 3.69%
2018-04-11 0 9.210 9.190 9.210 8.850 9.440 27,187,705 250,871,251 9.2274 8.155 8.137 8.155 7.836 8.359 30,705,481 8.1702 2.68%
2018-04-10 0 8.970 8.940 8.970 8.670 9.280 20,391,316 181,212,019 8.8867 7.942 7.916 7.942 7.677 8.217 23,029,718 7.8686 -2.92%
2018-04-09 0 9.240 9.230 9.240 8.890 9.440 23,517,024 217,086,174 9.2310 8.181 8.173 8.181 7.872 8.359 26,559,856 8.1735 3.01%
2018-04-06 0 8.970 8.970 8.980 8.600 9.000 17,388,035 154,328,520 8.8756 7.942 7.942 7.951 7.615 7.969 19,637,847 7.8587 3.82%
2018-04-04 0 8.640 8.630 8.640 8.550 8.970 21,578,562 188,974,184 8.7575 7.650 7.641 7.650 7.570 7.942 24,370,580 7.7542 1.41%
2018-04-03 0 8.520 8.490 8.520 7.910 8.580 12,402,852 103,584,429 8.3517 7.544 7.517 7.544 7.004 7.597 14,007,638 7.3949 5.97%
2018-03-29 0 8.040 8.020 8.040 7.800 8.080 10,089,883 80,223,383 7.9509 7.119 7.101 7.119 6.906 7.154 11,395,398 7.0400 1.39%
2018-03-28 0 7.930 7.920 7.930 7.860 8.110 11,683,428 93,550,441 8.0071 7.021 7.013 7.021 6.960 7.181 13,195,129 7.0898 -2.34%
2018-03-27 0 8.120 8.120 8.130 7.930 8.360 9,930,089 80,479,714 8.1046 7.190 7.190 7.199 7.021 7.402 11,214,928 7.1761 0.50%
2018-03-26 0 8.080 8.080 8.090 7.940 8.230 15,137,412 122,156,105 8.0698 7.154 7.154 7.163 7.030 7.287 17,096,019 7.1453 -0.86%
2018-03-23 0 8.150 8.150 8.180 7.910 8.400 28,353,833 231,066,990 8.1494 7.216 7.216 7.243 7.004 7.438 32,022,493 7.2158 -3.32%
2018-03-22 0 8.430 8.410 8.430 7.670 8.480 35,943,729 295,096,862 8.2100 7.464 7.447 7.464 6.791 7.508 40,594,434 7.2694 8.22%
2018-03-21 0 7.790 7.770 7.790 7.680 8.200 19,318,600 152,294,416 7.8833 6.898 6.880 6.898 6.800 7.261 21,818,205 6.9802 -5.12%
2018-03-20 0 8.210 8.180 8.210 8.000 8.470 15,193,008 124,618,606 8.2024 7.269 7.243 7.269 7.083 7.500 17,158,808 7.2627 -3.18%
2018-03-19 0 8.480 8.480 8.490 8.380 8.730 20,671,542 177,362,463 8.5800 7.508 7.508 7.517 7.420 7.730 23,346,202 7.5971 0.24%
2018-03-16 0 8.460 8.440 8.460 8.290 8.490 28,663,222 240,729,587 8.3986 7.491 7.473 7.491 7.340 7.517 32,371,913 7.4364 1.68%
2018-03-15 0 8.320 8.310 8.320 8.180 8.440 13,048,985 108,726,517 8.3322 7.367 7.358 7.367 7.243 7.473 14,737,374 7.3776 0.00%
2018-03-14 0 8.320 8.320 8.330 8.130 8.450 13,756,289 114,107,678 8.2949 7.367 7.367 7.376 7.199 7.482 15,536,195 7.3446 0.73%
2018-03-13 0 8.260 8.260 8.270 7.930 8.260 23,393,129 190,031,486 8.1234 7.314 7.314 7.323 7.021 7.314 26,419,931 7.1927 1.85%
2018-03-12 0 8.110 8.090 8.110 7.660 8.170 28,547,596 228,149,561 7.9919 7.181 7.163 7.181 6.782 7.234 32,241,327 7.0763 6.57%
2018-03-09 0 7.610 7.610 7.620 7.400 7.660 19,833,848 150,203,710 7.5731 6.738 6.738 6.747 6.552 6.782 22,400,120 6.7055 2.84%
2018-03-08 0 7.400 7.390 7.400 7.290 7.520 12,317,833 90,857,441 7.3761 6.552 6.543 6.552 6.455 6.658 13,911,619 6.5310 1.51%
2018-03-07 0 7.290 7.290 7.300 7.240 7.480 13,892,047 102,640,656 7.3884 6.455 6.455 6.464 6.411 6.623 15,689,518 6.5420 -0.27%
2018-03-06 0 7.310 7.310 7.320 7.050 7.440 25,883,422 188,410,625 7.2792 6.473 6.473 6.481 6.242 6.588 29,232,439 6.4453 4.43%
2018-03-05 0 7.000 6.990 7.000 6.850 7.080 8,501,750 59,270,356 6.9715 6.198 6.189 6.198 6.065 6.269 9,601,779 6.1729 1.74%
2018-03-02 0 6.880 6.880 6.890 6.850 7.100 14,332,700 99,920,028 6.9715 6.092 6.092 6.101 6.065 6.287 16,187,187 6.1728 -3.91%
2018-03-01 0 7.160 7.150 7.160 7.020 7.190 6,101,000 43,410,609 7.1153 6.340 6.331 6.340 6.216 6.366 6,890,399 6.3002 -0.56%
2018-02-28 0 7.200 7.190 7.200 7.080 7.240 11,765,966 84,451,875 7.1776 6.375 6.366 6.375 6.269 6.411 13,288,347 6.3553 -0.28%
2018-02-27 0 7.220 7.210 7.220 7.000 7.300 17,098,849 122,010,602 7.1356 6.393 6.384 6.393 6.198 6.464 19,311,243 6.3181 0.56%
2018-02-26 0 7.180 7.150 7.180 6.640 7.200 34,990,024 243,019,897 6.9454 6.357 6.331 6.357 5.879 6.375 39,517,331 6.1497 8.62%
2018-02-23 0 6.610 6.610 6.620 6.240 6.640 15,183,864 98,807,750 6.5074 5.853 5.853 5.862 5.525 5.879 17,148,481 5.7619 4.59%
2018-02-22 0 6.320 6.320 6.330 6.160 6.500 14,738,000 93,593,346 6.3505 5.596 5.596 5.605 5.454 5.755 16,644,928 5.6229 0.16%
2018-02-21 0 6.310 6.290 6.310 6.120 6.310 9,116,250 56,844,755 6.2355 5.587 5.569 5.587 5.419 5.587 10,295,788 5.5212 0.16%
2018-02-20 0 6.300 6.290 6.300 6.240 6.450 8,925,353 56,270,641 6.3046 5.578 5.569 5.578 5.525 5.711 10,080,191 5.5823 0.00%
2018-02-15 0 6.300 6.290 6.300 6.240 6.380 4,661,000 29,368,620 6.3009 5.578 5.569 5.578 5.525 5.649 5,264,080 5.5791 0.48%
2018-02-14 0 6.270 6.270 6.280 6.200 6.410 5,879,347 36,925,041 6.2805 5.552 5.552 5.561 5.490 5.676 6,640,067 5.5609 -0.48%
2018-02-13 0 6.300 6.290 6.300 6.270 6.690 25,038,321 160,890,376 6.4258 5.578 5.569 5.578 5.552 5.924 28,277,992 5.6896 -1.10%
2018-02-12 0 6.370 6.360 6.370 6.110 6.490 27,776,022 174,825,232 6.2941 5.640 5.631 5.640 5.410 5.746 31,369,920 5.5730 10.40%
2018-02-09 0 5.770 5.750 5.770 5.480 5.820 5,122,943 29,009,232 5.6626 5.109 5.091 5.109 4.852 5.153 5,785,793 5.0139 -1.87%
2018-02-08 0 5.880 5.860 5.880 5.720 5.880 5,250,782 30,494,376 5.8076 5.206 5.189 5.206 5.065 5.206 5,930,173 5.1422 0.86%
2018-02-07 0 5.830 5.830 5.840 5.810 6.080 5,951,000 35,231,397 5.9202 5.162 5.162 5.171 5.144 5.383 6,720,991 5.2420 -1.85%
2018-02-06 0 5.940 5.930 5.940 5.780 6.000 4,748,375 28,032,303 5.9036 5.259 5.251 5.259 5.118 5.313 5,362,760 5.2272 -2.78%
2018-02-05 0 6.110 6.100 6.110 5.950 6.180 8,691,064 52,859,330 6.0820 5.410 5.401 5.410 5.268 5.472 9,815,588 5.3852 -1.93%
2018-02-02 0 6.230 6.220 6.230 6.200 6.270 1,533,684 9,565,675 6.2371 5.516 5.507 5.516 5.490 5.552 1,732,125 5.5225 0.32%
2018-02-01 0 6.210 6.200 6.210 6.120 6.320 7,532,207 46,693,134 6.1991 5.499 5.490 5.499 5.419 5.596 8,506,788 5.4889 -1.43%
2018-01-31 0 6.300 6.290 6.300 6.210 6.300 13,521,627 84,643,011 6.2598 5.578 5.569 5.578 5.499 5.578 15,271,170 5.5427 -0.16%
2018-01-30 0 6.310 6.300 6.310 6.200 6.330 4,411,400 27,735,536 6.2872 5.587 5.578 5.587 5.490 5.605 4,982,184 5.5669 -0.16%
2018-01-29 0 6.320 6.310 6.320 6.230 6.400 9,851,400 61,808,361 6.2741 5.596 5.587 5.596 5.516 5.667 11,126,058 5.5553 0.32%
2018-01-26 0 6.300 6.280 6.300 6.120 6.310 9,890,187 61,961,057 6.2649 5.578 5.561 5.578 5.419 5.587 11,169,863 5.5472 0.16%
2018-01-25 0 6.290 6.280 6.290 6.200 6.430 11,546,210 72,730,644 6.2991 5.569 5.561 5.569 5.490 5.693 13,040,157 5.5774 -1.72%
2018-01-24 0 6.400 6.390 6.400 6.320 6.470 11,345,580 72,247,897 6.3679 5.667 5.658 5.667 5.596 5.729 12,813,568 5.6384 -0.78%
2018-01-23 0 6.450 6.440 6.450 6.410 6.610 5,564,148 36,010,235 6.4718 5.711 5.702 5.711 5.676 5.853 6,284,085 5.7304 -0.31%
2018-01-22 0 6.470 6.460 6.470 6.320 6.530 7,429,250 47,555,557 6.4011 5.729 5.720 5.729 5.596 5.782 8,390,509 5.6678 0.62%
2018-01-19 0 6.430 6.430 6.440 6.280 6.470 13,718,333 87,630,038 6.3878 5.693 5.693 5.702 5.561 5.729 15,493,327 5.6560 -0.62%
2018-01-18 0 6.470 6.440 6.470 6.420 6.720 7,300,468 47,458,156 6.5007 5.729 5.702 5.729 5.684 5.950 8,245,065 5.7559 -3.00%
2018-01-17 0 6.670 6.660 6.670 6.540 6.710 2,831,272 18,700,721 6.6051 5.906 5.897 5.906 5.791 5.941 3,197,606 5.8484 0.30%
2018-01-16 0 6.650 6.640 6.650 6.600 6.700 3,512,000 23,336,895 6.6449 5.888 5.879 5.888 5.844 5.932 3,966,412 5.8836 0.45%
2018-01-15 0 6.620 6.620 6.640 6.580 6.890 14,182,908 94,202,309 6.6420 5.862 5.862 5.879 5.826 6.101 16,018,013 5.8810 -3.78%
2018-01-12 0 6.880 6.860 6.880 6.750 7.000 3,495,000 23,913,752 6.8423 6.092 6.074 6.092 5.977 6.198 3,947,213 6.0584 -0.29%
2018-01-11 0 6.900 6.890 6.900 6.810 6.960 4,943,066 34,108,166 6.9002 6.110 6.101 6.110 6.030 6.163 5,582,642 6.1097 0.44%
2018-01-10 0 6.870 6.850 6.870 6.770 7.000 8,707,872 60,242,272 6.9181 6.083 6.065 6.083 5.994 6.198 9,834,570 6.1256 0.15%
2018-01-09 0 6.860 6.840 6.860 6.700 6.940 8,263,783 56,576,702 6.8463 6.074 6.056 6.074 5.932 6.145 9,333,021 6.0620 1.93%
2018-01-08 0 6.730 6.710 6.730 6.510 6.790 3,633,821 24,338,825 6.6979 5.959 5.941 5.959 5.764 6.012 4,103,996 5.9305 2.12%
2018-01-05 0 6.590 6.560 6.590 6.450 6.850 2,976,136 19,463,382 6.5398 5.835 5.808 5.835 5.711 6.065 3,361,214 5.7906 -1.35%
2018-01-04 0 6.680 6.660 6.680 6.580 6.700 3,196,533 21,262,860 6.6519 5.915 5.897 5.915 5.826 5.932 3,610,128 5.8898 1.21%
2018-01-03 0 6.600 6.580 6.600 6.370 6.640 2,937,254 19,243,184 6.5514 5.844 5.826 5.844 5.640 5.879 3,317,301 5.8009 2.17%
2018-01-02 0 6.460 6.450 6.460 6.350 6.470 2,824,439 18,118,499 6.4149 5.720 5.711 5.720 5.623 5.729 3,189,889 5.6800 2.05%
2017-12-29 0 6.330 6.320 6.330 6.280 6.440 6,355,110 40,241,640 6.3322 5.605 5.596 5.605 5.561 5.702 7,177,388 5.6067 -1.09%
2017-12-28 0 6.400 6.400 6.410 6.380 6.550 5,204,180 33,349,187 6.4082 5.667 5.667 5.676 5.649 5.800 5,877,541 5.6740 -1.54%
2017-12-27 0 6.500 6.490 6.500 6.390 6.580 5,680,378 36,789,829 6.4767 5.755 5.746 5.755 5.658 5.826 6,415,354 5.7347 -1.22%
2017-12-22 0 6.580 6.550 6.580 6.260 6.580 8,321,500 53,414,085 6.4188 5.826 5.800 5.826 5.543 5.826 9,398,206 5.6834 3.62%
2017-12-21 0 6.350 6.340 6.350 6.120 6.370 3,059,101 19,337,801 6.3214 5.623 5.614 5.623 5.419 5.640 3,454,913 5.5972 3.76%
2017-12-20 0 6.120 6.120 6.150 6.060 6.150 2,408,500 14,717,301 6.1106 5.419 5.419 5.445 5.366 5.445 2,720,132 5.4105 -0.49%
2017-12-19 0 6.150 6.140 6.150 6.020 6.160 2,598,000 15,740,255 6.0586 5.445 5.437 5.445 5.330 5.454 2,934,151 5.3645 1.82%
2017-12-18 0 6.040 6.040 6.050 5.960 6.200 3,699,313 22,334,526 6.0375 5.348 5.348 5.357 5.277 5.490 4,177,962 5.3458 -2.27%
2017-12-15 0 6.180 6.160 6.180 6.090 6.180 5,185,687 31,874,479 6.1466 5.472 5.454 5.472 5.392 5.472 5,856,655 5.4424 0.65%
2017-12-14 0 6.140 6.130 6.140 6.050 6.140 1,610,943 9,840,477 6.1085 5.437 5.428 5.437 5.357 5.437 1,819,380 5.4087 1.49%
2017-12-13 0 6.050 6.050 6.080 6.050 6.160 3,069,965 18,742,298 6.1051 5.357 5.357 5.383 5.357 5.454 3,467,183 5.4056 -2.42%
2017-12-12 0 6.200 6.160 6.200 6.110 6.310 3,072,070 18,916,716 6.1576 5.490 5.454 5.490 5.410 5.587 3,469,561 5.4522 -1.59%
2017-12-11 0 6.300 6.260 6.300 6.190 6.370 1,774,000 11,077,470 6.2443 5.578 5.543 5.578 5.481 5.640 2,003,535 5.5290 -0.16%
2017-12-08 0 6.310 6.260 6.310 6.080 6.330 7,082,936 44,072,126 6.2223 5.587 5.543 5.587 5.383 5.605 7,999,386 5.5094 3.27%
2017-12-07 0 6.110 6.110 6.120 5.950 6.180 5,454,818 33,002,581 6.0502 5.410 5.410 5.419 5.268 5.472 6,160,609 5.3570 -0.81%
2017-12-06 0 6.160 6.150 6.160 5.900 6.180 11,921,201 72,846,727 6.1107 5.454 5.445 5.454 5.224 5.472 13,463,667 5.4106 2.67%
2017-12-05 0 6.000 5.990 6.000 5.950 6.080 5,740,681 34,405,263 5.9932 5.313 5.304 5.313 5.268 5.383 6,483,459 5.3066 -0.66%
2017-12-04 0 6.040 6.020 6.040 6.000 6.080 3,232,335 19,474,303 6.0248 5.348 5.330 5.348 5.313 5.383 3,650,562 5.3346 0.67%
2017-12-01 0 6.000 6.000 6.010 5.900 6.180 7,298,720 43,796,650 6.0006 5.313 5.313 5.321 5.224 5.472 8,243,090 5.3131 -1.15%
2017-11-30 0 6.070 6.070 6.110 6.070 6.230 14,495,836 89,025,972 6.1415 5.375 5.375 5.410 5.375 5.516 16,371,430 5.4379 -1.46%
2017-11-29 0 6.160 6.160 6.190 6.120 6.220 2,395,658 14,758,356 6.1605 5.454 5.454 5.481 5.419 5.507 2,705,629 5.4547 0.65%
2017-11-28 0 6.120 6.120 6.130 6.030 6.190 6,743,633 41,036,161 6.0852 5.419 5.419 5.428 5.339 5.481 7,616,182 5.3880 -0.16%
2017-11-27 0 6.130 6.120 6.130 6.100 6.270 3,648,550 22,443,716 6.1514 5.428 5.419 5.428 5.401 5.552 4,120,630 5.4467 -1.61%
2017-11-24 0 6.230 6.210 6.230 6.120 6.260 1,943,833 12,013,694 6.1804 5.516 5.499 5.516 5.419 5.543 2,195,343 5.4724 0.81%
2017-11-23 0 6.180 6.170 6.180 6.150 6.380 6,600,000 41,189,782 6.2409 5.472 5.463 5.472 5.445 5.649 7,453,964 5.5259 -3.13%
2017-11-22 0 6.380 6.370 6.380 6.320 6.510 2,776,600 17,709,782 6.3782 5.649 5.640 5.649 5.596 5.764 3,135,860 5.6475 -0.16%
2017-11-21 0 6.390 6.370 6.390 6.250 6.480 7,094,565 45,059,912 6.3513 5.658 5.640 5.658 5.534 5.738 8,012,520 5.6237 1.75%
2017-11-20 0 6.280 6.280 6.300 6.280 6.410 5,144,265 32,675,830 6.3519 5.561 5.561 5.578 5.561 5.676 5,809,874 5.6242 -2.03%
2017-11-17 0 6.410 6.410 6.440 6.410 6.600 6,836,350 44,286,354 6.4781 5.676 5.676 5.702 5.676 5.844 7,720,895 5.7359 -1.99%
2017-11-16 0 6.540 6.530 6.540 6.500 6.700 6,120,040 40,206,341 6.5696 5.791 5.782 5.791 5.755 5.932 6,911,903 5.8170 -0.91%
2017-11-15 0 6.600 6.590 6.600 6.590 6.890 9,432,000 62,871,077 6.6657 5.844 5.835 5.844 5.835 6.101 10,652,392 5.9021 -3.37%
2017-11-14 0 6.830 6.820 6.830 6.780 6.940 8,427,667 57,490,197 6.8216 6.048 6.039 6.048 6.003 6.145 9,518,110 6.0401 0.44%
2017-11-13 0 6.800 6.790 6.800 6.700 6.880 2,967,443 20,144,283 6.7884 6.021 6.012 6.021 5.932 6.092 3,351,396 6.0107 -1.16%
2017-11-10 0 6.880 6.880 6.900 6.860 7.000 6,544,500 45,329,787 6.9264 6.092 6.092 6.110 6.074 6.198 7,391,283 6.1329 -1.71%
2017-11-09 0 7.000 6.980 7.000 6.920 7.150 15,580,722 108,868,040 6.9874 6.198 6.180 6.198 6.127 6.331 17,596,688 6.1868 2.19%
2017-11-08 0 6.850 6.850 6.870 6.720 6.930 5,469,237 37,419,910 6.8419 6.065 6.065 6.083 5.950 6.136 6,176,893 6.0580 -0.72%
2017-11-07 0 6.900 6.880 6.900 6.850 6.970 4,228,671 29,116,700 6.8855 6.110 6.092 6.110 6.065 6.171 4,775,812 6.0967 -0.58%
2017-11-06 0 6.940 6.910 6.940 6.860 7.020 13,510,270 93,831,302 6.9452 6.145 6.118 6.145 6.074 6.216 15,258,344 6.1495 -1.42%
2017-11-03 0 7.040 7.040 7.050 7.000 7.140 9,162,361 64,622,508 7.0530 6.233 6.233 6.242 6.198 6.322 10,347,865 6.2450 -0.98%
2017-11-02 0 7.110 7.110 7.130 7.070 7.180 5,841,902 41,501,411 7.1041 6.295 6.295 6.313 6.260 6.357 6,597,777 6.2902 0.57%
2017-11-01 0 7.070 7.060 7.070 6.770 7.070 14,717,452 102,571,989 6.9694 6.260 6.251 6.260 5.994 6.260 16,621,721 6.1710 3.82%
2017-10-31 0 6.810 6.810 6.820 6.660 6.840 7,545,144 50,812,574 6.7345 6.030 6.030 6.039 5.897 6.056 8,521,399 5.9629 2.41%
2017-10-30 0 6.650 6.640 6.650 6.400 6.690 5,645,988 37,327,261 6.6113 5.888 5.879 5.888 5.667 5.924 6,376,514 5.8539 2.47%
2017-10-27 0 6.490 6.490 6.500 6.460 6.590 4,979,768 32,350,700 6.4964 5.746 5.746 5.755 5.720 5.835 5,624,093 5.7522 -1.07%
2017-10-26 0 6.560 6.560 6.570 6.530 6.680 2,380,571 15,666,718 6.5811 5.808 5.808 5.817 5.782 5.915 2,688,590 5.8271 -1.50%
2017-10-25 0 6.660 6.650 6.660 6.530 6.660 7,089,824 46,805,402 6.6018 5.897 5.888 5.897 5.782 5.897 8,007,166 5.8454 1.22%
2017-10-24 0 6.580 6.580 6.590 6.510 6.700 10,649,894 70,327,647 6.6036 5.826 5.826 5.835 5.764 5.932 12,027,868 5.8471 -0.15%
2017-10-23 0 6.590 6.590 6.610 6.520 6.850 12,304,049 82,337,080 6.6919 5.835 5.835 5.853 5.773 6.065 13,896,051 5.9252 -3.37%
2017-10-20 0 6.820 6.810 6.820 6.730 7.050 9,684,916 66,945,561 6.9124 6.039 6.030 6.039 5.959 6.242 10,938,033 6.1204 0.29%
2017-10-19 0 6.800 6.790 6.800 6.760 6.950 6,202,100 42,574,809 6.8646 6.021 6.012 6.021 5.986 6.154 7,004,580 6.0781 -1.31%
2017-10-18 0 6.890 6.890 6.900 6.680 6.890 6,072,800 41,132,310 6.7732 6.101 6.101 6.110 5.915 6.101 6,858,550 5.9972 2.53%
2017-10-17 0 6.720 6.710 6.720 6.700 6.900 4,420,727 30,020,362 6.7908 5.950 5.941 5.950 5.932 6.110 4,992,718 6.0128 -2.33%
2017-10-16 0 6.880 6.870 6.880 6.840 7.060 6,047,416 41,693,326 6.8944 6.092 6.083 6.092 6.056 6.251 6,829,882 6.1045 -0.15%
2017-10-13 0 6.890 6.880 6.890 6.870 7.000 6,253,302 43,338,714 6.9305 6.101 6.092 6.101 6.083 6.198 7,062,407 6.1365 -1.57%
2017-10-12 0 7.000 6.990 7.000 6.990 7.150 3,273,497 22,999,279 7.0259 6.198 6.189 6.198 6.189 6.331 3,697,050 6.2210 -1.55%
2017-10-11 0 7.110 7.080 7.110 6.980 7.250 5,894,953 41,881,188 7.1046 6.295 6.269 6.295 6.180 6.419 6,657,692 6.2906 0.71%
2017-10-10 0 7.060 7.040 7.060 6.970 7.280 9,131,000 64,452,807 7.0587 6.251 6.233 6.251 6.171 6.446 10,312,446 6.2500 -1.81%
2017-10-09 0 7.190 7.180 7.190 7.150 7.350 6,450,342 46,567,706 7.2194 6.366 6.357 6.366 6.331 6.508 7,284,942 6.3923 -2.71%
2017-10-06 0 7.390 7.380 7.390 7.010 7.520 11,262,743 83,070,266 7.3757 6.543 6.535 6.543 6.207 6.658 12,720,012 6.5307 5.57%
2017-10-04 0 7.000 6.980 7.000 6.960 7.090 5,496,000 38,570,727 7.0180 6.198 6.180 6.198 6.163 6.278 6,207,119 6.2139 -1.27%
2017-10-03 0 7.090 7.050 7.090 6.850 7.130 8,157,769 57,510,842 7.0498 6.278 6.242 6.278 6.065 6.313 9,213,290 6.2422 1.87%
2017-09-29 0 6.960 6.960 6.980 6.890 7.200 11,309,000 79,487,979 7.0287 6.163 6.163 6.180 6.101 6.375 12,772,255 6.2235 0.00%
2017-09-28 0 6.960 6.960 6.970 6.870 7.020 7,881,467 54,802,860 6.9534 6.163 6.163 6.171 6.083 6.216 8,901,238 6.1568 -2.66%
2017-09-27 0 7.150 7.090 7.150 6.980 7.200 13,581,000 96,585,869 7.1118 6.331 6.278 6.331 6.180 6.375 15,338,225 6.2971 2.14%
2017-09-26 0 7.000 7.000 7.020 6.750 7.030 4,885,455 33,839,376 6.9266 6.198 6.198 6.216 5.977 6.225 5,517,577 6.1330 2.04%
2017-09-25 0 6.860 6.860 6.870 6.840 7.070 9,635,798 66,510,343 6.9024 6.074 6.074 6.083 6.056 6.260 10,882,559 6.1116 -3.11%
2017-09-22 0 7.080 7.070 7.080 6.980 7.100 10,391,543 73,083,674 7.0330 6.269 6.260 6.269 6.180 6.287 11,736,089 6.2273 0.85%
2017-09-21 0 7.020 7.020 7.030 6.960 7.050 14,490,838 101,541,830 7.0073 6.216 6.216 6.225 6.163 6.242 16,365,786 6.2045 0.29%
2017-09-20 0 7.000 6.970 7.000 6.860 7.040 15,233,684 105,769,015 6.9431 6.198 6.171 6.198 6.074 6.233 17,204,747 6.1477 1.30%
2017-09-19 0 6.910 6.910 6.920 6.790 6.940 9,882,274 68,020,096 6.8830 6.118 6.118 6.127 6.012 6.145 11,160,927 6.0945 0.88%
2017-09-18 0 6.850 6.840 6.850 6.630 6.870 18,359,841 124,995,455 6.8081 6.065 6.056 6.065 5.870 6.083 20,735,393 6.0281 4.26%
2017-09-15 0 6.570 6.570 6.580 6.370 6.590 24,325,394 158,400,279 6.5117 5.817 5.817 5.826 5.640 5.835 27,472,820 5.7657 2.34%
2017-09-14 0 6.420 6.420 6.440 6.130 6.450 29,867,073 190,111,991 6.3653 5.684 5.684 5.702 5.428 5.711 33,731,529 5.6360 5.07%
2017-09-13 0 6.110 6.100 6.110 5.950 6.130 4,447,495 26,957,279 6.0612 5.410 5.401 5.410 5.268 5.428 5,022,950 5.3668 2.00%
2017-09-12 0 5.990 5.960 5.990 5.960 6.150 2,328,137 14,001,920 6.0142 5.304 5.277 5.304 5.277 5.445 2,629,371 5.3252 -1.80%
2017-09-11 0 6.100 6.070 6.100 6.020 6.130 6,627,176 40,228,681 6.0703 5.401 5.375 5.401 5.330 5.428 7,484,656 5.3748 0.49%
2017-09-08 0 6.070 6.070 6.090 5.970 6.260 33,068,794 200,924,029 6.0759 5.375 5.375 5.392 5.286 5.543 37,347,516 5.3798 3.41%
2017-09-07 0 5.870 5.850 5.870 5.720 5.880 6,217,491 36,148,217 5.8140 5.198 5.180 5.198 5.065 5.206 7,021,963 5.1479 2.26%
2017-09-06 0 5.740 5.720 5.740 5.700 5.860 9,087,232 52,568,441 5.7849 5.082 5.065 5.082 5.047 5.189 10,263,015 5.1221 -3.53%
2017-09-05 0 5.950 5.920 5.950 5.890 5.960 3,596,397 21,324,650 5.9294 5.268 5.242 5.268 5.215 5.277 4,061,729 5.2501 0.68%
2017-09-04 0 5.910 5.900 5.910 5.850 5.910 4,849,500 28,528,360 5.8827 5.233 5.224 5.233 5.180 5.233 5,476,970 5.2088 0.51%
2017-09-01 0 5.880 5.870 5.880 5.740 5.890 9,073,200 52,395,080 5.7747 5.206 5.198 5.206 5.082 5.215 10,247,168 5.1131 1.38%
2017-08-31 0 5.800 5.780 5.800 5.670 5.890 7,720,650 44,240,710 5.7302 5.136 5.118 5.136 5.020 5.215 8,719,613 5.0737 1.05%
2017-08-30 0 5.740 5.730 5.740 5.700 5.800 6,613,900 37,967,102 5.7405 5.082 5.074 5.082 5.047 5.136 7,469,663 5.0828 -0.86%
2017-08-29 0 5.790 5.760 5.790 5.750 5.900 4,274,800 24,756,526 5.7913 5.127 5.100 5.127 5.091 5.224 4,827,910 5.1278 -1.86%
2017-08-28 0 5.900 5.900 5.910 5.860 6.050 3,929,133 23,171,358 5.8973 5.224 5.224 5.233 5.189 5.357 4,437,518 5.2217 -0.84%
2017-08-25 0 5.950 5.930 5.950 5.870 6.000 7,614,083 45,332,202 5.9537 5.268 5.251 5.268 5.198 5.313 8,599,258 5.2716 0.51%
2017-08-24 0 5.920 5.890 5.920 5.810 5.950 15,470,000 90,784,727 5.8684 5.242 5.215 5.242 5.144 5.268 17,471,640 5.1961 2.42%
2017-08-22 0 5.780 5.770 5.780 5.740 5.860 6,514,462 37,577,347 5.7683 5.118 5.109 5.118 5.082 5.189 7,357,358 5.1075 -1.37%
2017-08-21 0 5.860 5.820 5.860 5.790 6.050 9,915,500 58,269,158 5.8766 5.189 5.153 5.189 5.127 5.357 11,198,452 5.2033 1.21%
2017-08-18 0 5.790 5.790 5.800 5.740 5.810 5,854,000 33,829,487 5.7789 5.127 5.127 5.136 5.082 5.144 6,611,440 5.1168 -1.70%
2017-08-17 0 5.890 5.870 5.890 5.720 5.900 10,816,100 63,341,872 5.8563 5.215 5.198 5.215 5.065 5.224 12,215,579 5.1853 2.08%
2017-08-16 0 5.770 5.760 5.770 5.740 5.860 7,962,824 46,006,598 5.7777 5.109 5.100 5.109 5.082 5.189 8,993,122 5.1158 -0.17%
2017-08-15 0 5.780 5.750 5.780 5.710 6.000 18,653,000 108,310,892 5.8066 5.118 5.091 5.118 5.056 5.313 21,066,484 5.1414 -2.69%
2017-08-14 0 5.940 5.940 5.950 5.800 6.100 11,556,000 68,712,831 5.9461 5.259 5.259 5.268 5.136 5.401 13,051,213 5.2649 1.37%
2017-08-11 0 5.860 5.850 5.860 5.850 6.190 9,068,764 54,079,031 5.9632 5.189 5.180 5.189 5.180 5.481 10,242,158 5.2800 -3.93%
2017-08-10 0 6.100 6.080 6.100 6.050 6.170 6,772,300 41,321,930 6.1016 5.401 5.383 5.401 5.357 5.463 7,648,558 5.4026 -0.81%
2017-08-09 0 6.150 6.110 6.150 5.920 6.150 8,322,556 50,517,510 6.0700 5.445 5.410 5.445 5.242 5.445 9,399,399 5.3745 1.32%
2017-08-08 0 6.070 6.040 6.070 6.000 6.190 14,881,563 90,325,751 6.0696 5.375 5.348 5.375 5.313 5.481 16,807,066 5.3743 1.00%
2017-08-07 0 6.010 6.010 6.020 6.010 6.240 17,102,699 104,296,494 6.0982 5.321 5.321 5.330 5.321 5.525 19,315,592 5.3996 -3.06%
2017-08-04 0 6.200 6.170 6.200 6.100 6.230 5,794,500 35,752,822 6.1701 5.490 5.463 5.490 5.401 5.516 6,544,242 5.4632 0.32%
2017-08-03 0 6.180 6.160 6.180 6.070 6.400 8,409,879 51,896,999 6.1710 5.472 5.454 5.472 5.375 5.667 9,498,021 5.4640 0.49%
2017-08-02 0 6.150 6.130 6.150 6.110 6.270 8,468,750 52,080,164 6.1497 5.445 5.428 5.445 5.410 5.552 9,564,509 5.4451 -0.65%
2017-08-01 0 6.190 6.150 6.190 6.130 6.260 12,396,909 76,450,962 6.1669 5.481 5.445 5.481 5.428 5.543 14,000,926 5.4604 0.49%
2017-07-31 0 6.160 6.150 6.160 6.120 6.220 8,893,307 54,898,337 6.1730 5.454 5.445 5.454 5.419 5.507 10,043,999 5.4658 -0.96%
2017-07-28 0 6.220 6.180 6.220 6.140 6.260 10,629,000 65,927,028 6.2026 5.507 5.472 5.507 5.437 5.543 12,004,270 5.4920 1.80%
2017-07-27 0 6.110 6.090 6.110 6.070 6.200 6,263,392 38,489,743 6.1452 5.410 5.392 5.410 5.375 5.490 7,073,803 5.4412 -0.97%
2017-07-26 0 6.170 6.150 6.170 6.130 6.420 9,995,994 62,307,992 6.2333 5.463 5.445 5.463 5.428 5.684 11,289,361 5.5192 -1.75%
2017-07-25 0 6.280 6.270 6.280 6.150 6.430 5,384,929 33,741,965 6.2660 5.561 5.552 5.561 5.445 5.693 6,081,677 5.5481 2.11%
2017-07-24 0 6.150 6.130 6.150 6.070 6.200 5,992,713 36,813,092 6.1430 5.445 5.428 5.445 5.375 5.490 6,768,101 5.4392 -0.32%
2017-07-21 0 6.170 6.160 6.180 6.120 6.210 3,480,210 21,509,838 6.1806 5.463 5.454 5.472 5.419 5.499 3,930,509 5.4725 -0.16%
2017-07-20 0 6.180 6.180 6.200 6.060 6.280 16,553,500 102,381,952 6.1849 5.472 5.472 5.490 5.366 5.561 18,695,332 5.4763 0.00%
2017-07-19 0 6.180 6.160 6.170 5.900 6.210 4,586,000 28,293,704 6.1696 5.472 5.454 5.463 5.224 5.499 5,179,376 5.4628 -0.16%
2017-07-18 0 6.190 6.190 6.200 6.080 6.240 4,680,024 28,963,469 6.1887 5.481 5.481 5.490 5.383 5.525 5,285,565 5.4797 1.81%
2017-07-17 0 6.080 6.060 6.090 6.040 6.280 2,889,830 17,641,912 6.1048 5.383 5.366 5.392 5.348 5.561 3,263,741 5.4054 -1.30%
2017-07-14 0 6.160 6.140 6.150 6.150 6.230 6,665,601 41,173,580 6.1770 5.454 5.437 5.445 5.445 5.516 7,528,053 5.4694 -0.48%
2017-07-13 0 6.190 6.170 6.180 6.010 6.240 7,061,306 43,490,471 6.1590 5.481 5.463 5.472 5.321 5.525 7,974,958 5.4534 2.82%
2017-07-12 0 6.020 6.000 6.020 5.890 6.050 8,553,498 51,124,755 5.9771 5.330 5.313 5.330 5.215 5.357 9,660,222 5.2923 1.35%
2017-07-11 0 5.940 5.930 5.940 5.790 5.950 7,455,500 43,926,327 5.8918 5.259 5.251 5.259 5.127 5.268 8,420,156 5.2168 0.68%
2017-07-10 0 5.900 5.900 5.920 5.900 5.950 2,036,500 12,054,595 5.9193 5.224 5.224 5.242 5.224 5.268 2,300,000 5.2411 -0.34%
2017-07-07 0 5.920 5.910 5.930 5.890 6.010 5,790,531 34,493,309 5.9568 5.242 5.233 5.251 5.215 5.321 6,539,759 5.2744 -1.33%
2017-07-06 0 6.000 5.980 6.000 5.910 6.000 7,133,420 42,617,429 5.9743 5.313 5.295 5.313 5.233 5.313 8,056,402 5.2899 2.21%
2017-07-05 0 5.870 5.870 5.880 5.800 5.950 8,118,862 47,487,197 5.8490 5.198 5.198 5.206 5.136 5.268 9,169,349 5.1789 0.51%
2017-07-04 0 5.840 5.830 5.850 5.820 5.990 10,432,000 61,478,317 5.8932 5.171 5.162 5.180 5.153 5.304 11,781,781 5.2181 -0.68%
2017-07-03 0 5.880 5.880 5.900 5.800 5.940 14,054,942 82,441,780 5.8657 5.206 5.206 5.224 5.136 5.259 15,873,490 5.1937 -1.01%
2017-06-30 0 5.940 5.920 5.930 5.920 6.120 6,720,750 40,005,667 5.9526 5.259 5.242 5.251 5.242 5.419 7,590,338 5.2706 -1.00%
2017-06-29 0 6.000 5.980 6.000 5.920 6.070 15,184,190 91,024,837 5.9947 5.313 5.295 5.313 5.242 5.375 17,148,850 5.3079 1.69%
2017-06-28 0 5.900 5.900 5.910 5.900 6.190 8,764,360 52,235,578 5.9600 5.224 5.224 5.233 5.224 5.481 9,898,367 5.2772 0.00%
2017-06-27 0 5.900 5.900 5.910 5.850 6.030 11,391,676 67,178,973 5.8972 5.224 5.224 5.233 5.180 5.339 12,865,628 5.2216 0.51%
2017-06-26 0 5.870 5.860 5.880 5.840 6.000 7,668,990 45,585,452 5.9441 5.198 5.189 5.206 5.171 5.313 8,661,269 5.2631 -1.51%
2017-06-23 0 5.960 5.940 5.980 5.940 6.050 11,369,791 68,089,350 5.9886 5.277 5.259 5.295 5.259 5.357 12,840,911 5.3025 0.34%
2017-06-22 0 5.940 5.930 5.940 5.890 6.060 20,432,312 122,365,512 5.9888 5.259 5.251 5.259 5.215 5.366 23,076,018 5.3027 -1.00%
2017-06-21 0 6.000 5.980 6.000 5.890 6.010 17,214,646 103,130,445 5.9909 5.313 5.295 5.313 5.215 5.321 19,442,023 5.3045 0.17%
2017-06-20 0 5.990 5.990 6.000 5.940 6.100 12,475,145 75,049,196 6.0159 5.304 5.304 5.313 5.259 5.401 14,089,285 5.3267 0.00%
2017-06-19 0 5.990 5.990 6.000 5.980 6.240 12,966,510 79,093,088 6.0998 5.304 5.304 5.313 5.295 5.525 14,644,227 5.4010 -1.80%
2017-06-16 0 6.100 6.090 6.110 5.950 6.200 17,829,460 108,666,379 6.0948 5.401 5.392 5.410 5.268 5.490 20,136,387 5.3965 2.35%
2017-06-15 0 5.960 5.960 5.970 5.900 6.070 19,135,500 114,412,138 5.9791 5.277 5.277 5.286 5.224 5.375 21,611,414 5.2941 -0.50%
2017-06-14 0 5.990 5.970 6.000 5.820 6.030 30,964,947 184,020,039 5.9429 5.304 5.286 5.313 5.153 5.339 34,971,455 5.2620 2.39%
2017-06-13 0 5.850 5.850 5.860 5.810 5.870 19,804,152 115,789,755 5.8467 5.180 5.180 5.189 5.144 5.198 22,366,581 5.1769 0.52%
2017-06-12 0 5.820 5.810 5.820 5.750 5.870 16,329,910 95,086,324 5.8228 5.153 5.144 5.153 5.091 5.198 18,442,813 5.1557 -0.17%
2017-06-09 0 5.830 5.820 5.830 5.700 5.870 25,347,641 146,591,363 5.7832 5.162 5.153 5.162 5.047 5.198 28,627,334 5.1207 -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 5.171 5.153 5.171 4.896 5.180 275,891,948 4.7764 9.16%
2017-06-07 0 5.350 5.330 5.350 5.300 5.390 13,953,908 74,343,624 5.3278 4.737 4.719 4.737 4.693 4.772 15,759,383 4.7174 1.13%
2017-06-06 0 5.290 5.290 5.300 5.280 5.380 4,557,147 24,210,524 5.3126 4.684 4.684 4.693 4.675 4.764 5,146,789 4.7040 -1.49%
2017-06-05 0 5.370 5.370 5.380 5.330 5.400 7,159,633 38,431,014 5.3677 4.755 4.755 4.764 4.719 4.781 8,086,007 4.7528 0.75%
2017-06-02 0 5.330 5.330 5.340 5.300 5.390 4,961,370 26,477,184 5.3367 4.719 4.719 4.728 4.693 4.772 5,603,314 4.7253 -0.37%
2017-06-01 0 5.350 5.330 5.340 5.300 5.390 4,318,133 23,116,413 5.3533 4.737 4.719 4.728 4.693 4.772 4,876,850 4.7400 0.00%
2017-05-31 0 5.350 5.320 5.350 5.240 5.390 4,512,583 24,087,366 5.3378 4.737 4.711 4.737 4.640 4.772 5,096,459 4.7263 0.00%
2017-05-29 0 5.350 5.340 5.370 5.310 5.380 4,488,000 24,026,885 5.3536 4.737 4.728 4.755 4.702 4.764 5,068,696 4.7403 0.00%
2017-05-26 0 5.350 5.340 5.350 5.290 5.380 3,699,914 19,750,392 5.3381 4.737 4.728 4.737 4.684 4.764 4,178,640 4.7265 0.19%
2017-05-25 0 5.340 5.330 5.350 5.290 5.380 7,790,000 41,569,922 5.3363 4.728 4.719 4.737 4.684 4.764 8,797,936 4.7250 0.95%
2017-05-24 0 5.290 5.290 5.300 5.200 5.310 9,462,668 49,799,825 5.2628 4.684 4.684 4.693 4.604 4.702 10,687,028 4.6598 1.54%
2017-05-23 0 5.210 5.210 5.220 5.160 5.260 6,785,034 35,387,655 5.2155 4.613 4.613 4.622 4.569 4.657 7,662,939 4.6180 0.97%
2017-05-22 0 5.160 5.160 5.170 5.140 5.240 8,394,764 43,445,953 5.1754 4.569 4.569 4.578 4.551 4.640 9,480,950 4.5824 -0.39%
2017-05-19 0 5.180 5.170 5.180 5.050 5.200 5,418,100 27,899,486 5.1493 4.587 4.578 4.587 4.471 4.604 6,119,140 4.5594 1.17%
2017-05-18 0 5.120 5.100 5.120 5.060 5.150 1,847,931 9,427,101 5.1014 4.533 4.516 4.533 4.480 4.560 2,087,032 4.5170 -0.97%
2017-05-17 0 5.170 5.150 5.170 4.940 5.180 4,315,166 22,093,396 5.1199 4.578 4.560 4.578 4.374 4.587 4,873,499 4.5334 1.77%
2017-05-16 0 5.080 5.080 5.090 5.070 5.120 4,995,916 25,416,824 5.0875 4.498 4.498 4.507 4.489 4.533 5,642,330 4.5047 0.20%
2017-05-15 0 5.070 5.060 5.080 5.050 5.200 5,517,698 27,992,954 5.0733 4.489 4.480 4.498 4.471 4.604 6,231,625 4.4921 -1.93%
2017-05-12 0 5.170 5.160 5.180 5.140 5.280 7,002,529 36,303,139 5.1843 4.578 4.569 4.587 4.551 4.675 7,908,576 4.5904 0.78%
2017-05-11 0 5.130 5.130 5.160 5.100 5.170 5,137,865 26,405,885 5.1395 4.542 4.542 4.569 4.516 4.578 5,802,646 4.5507 0.00%
2017-05-10 0 5.130 5.110 5.130 5.070 5.200 12,467,000 63,738,900 5.1126 4.542 4.525 4.542 4.489 4.604 14,080,086 4.5269 0.59%
2017-05-09 0 5.100 5.040 5.050 5.050 5.170 5,927,000 30,104,855 5.0793 4.516 4.463 4.471 4.471 4.578 6,693,886 4.4974 -0.97%
2017-05-08 0 5.150 5.140 5.160 5.080 5.190 9,345,878 48,109,180 5.1476 4.560 4.551 4.569 4.498 4.595 10,555,127 4.5579 0.98%
2017-05-05 0 5.100 5.090 5.110 4.930 5.160 18,678,817 94,869,462 5.0790 4.516 4.507 4.525 4.365 4.569 21,095,641 4.4971 2.00%
2017-05-04 0 5.000 4.990 5.000 4.920 5.130 14,316,500 72,142,663 5.0391 4.427 4.418 4.427 4.356 4.542 16,168,890 4.4618 -2.34%
2017-05-02 0 5.120 5.120 5.130 5.080 5.240 26,890,000 138,788,186 5.1613 4.533 4.533 4.542 4.498 4.640 30,369,257 4.5700 0.00%
2017-04-28 0 5.120 5.110 5.120 5.060 5.150 9,009,826 46,046,364 5.1107 4.533 4.525 4.533 4.480 4.560 10,175,594 4.5252 0.79%
2017-04-27 0 5.080 5.080 5.100 4.850 5.100 55,402,500 272,014,670 4.9098 4.498 4.498 4.516 4.294 4.516 62,570,946 4.3473 4.96%
2017-04-26 0 4.840 4.840 4.870 4.830 4.930 4,932,964 23,946,287 4.8543 4.286 4.286 4.312 4.277 4.365 5,571,233 4.2982 -1.43%
2017-04-25 0 4.910 4.900 4.910 4.860 4.920 6,846,436 33,515,260 4.8953 4.347 4.339 4.347 4.303 4.356 7,732,286 4.3345 1.03%
2017-04-24 0 4.860 4.850 4.870 4.820 4.910 4,206,500 20,449,417 4.8614 4.303 4.294 4.312 4.268 4.347 4,750,773 4.3044 -0.21%
2017-04-21 0 4.870 4.850 4.870 4.850 4.950 5,349,196 26,105,066 4.8802 4.312 4.294 4.312 4.294 4.383 6,041,320 4.3211 -1.22%
2017-04-20 0 4.930 4.920 4.930 4.870 4.940 14,148,859 69,471,685 4.9101 4.365 4.356 4.365 4.312 4.374 15,979,559 4.3475 1.44%
2017-04-19 0 4.860 4.860 4.880 4.800 4.890 10,327,400 49,949,056 4.8366 4.303 4.303 4.321 4.250 4.330 11,663,647 4.2825 0.00%
2017-04-18 0 4.860 4.850 4.860 4.780 4.920 13,491,120 65,014,804 4.8191 4.303 4.294 4.303 4.232 4.356 15,236,716 4.2670 -0.41%
2017-04-13 0 4.880 4.870 4.880 4.740 4.900 9,895,000 47,505,359 4.8009 4.321 4.312 4.321 4.197 4.339 11,175,299 4.2509 2.74%
2017-04-12 0 4.750 4.760 4.770 4.600 4.770 9,432,469 44,407,016 4.7079 4.206 4.215 4.224 4.073 4.224 10,652,922 4.1685 3.49%
2017-04-11 0 4.590 4.590 4.600 4.580 4.720 3,164,900 14,626,733 4.6215 4.064 4.064 4.073 4.055 4.179 3,574,402 4.0921 -1.08%
2017-04-10 0 4.640 4.650 4.660 4.630 4.740 3,974,776 18,578,752 4.6742 4.108 4.117 4.126 4.100 4.197 4,489,066 4.1387 -0.43%
2017-04-07 0 4.660 4.650 4.670 4.570 4.720 4,915,050 22,780,129 4.6348 4.126 4.117 4.135 4.046 4.179 5,551,001 4.1038 -0.64%
2017-04-06 0 4.690 4.690 4.700 4.640 4.730 7,244,000 33,997,071 4.6931 4.153 4.153 4.162 4.108 4.188 8,181,290 4.1555 0.43%
2017-04-05 0 4.670 4.660 4.670 4.590 4.730 10,457,733 48,747,134 4.6613 4.135 4.126 4.135 4.064 4.188 11,810,843 4.1273 1.52%
2017-04-03 0 4.600 4.590 4.600 4.510 4.640 5,949,475 27,279,493 4.5852 4.073 4.064 4.073 3.993 4.108 6,719,269 4.0599 0.88%
2017-03-31 0 4.560 4.550 4.560 4.520 4.600 12,125,800 55,247,669 4.5562 4.038 4.029 4.038 4.002 4.073 13,694,739 4.0342 0.88%
2017-03-30 0 4.520 4.510 4.520 4.500 4.580 11,477,143 51,916,980 4.5235 4.002 3.993 4.002 3.984 4.055 12,962,153 4.0053 -0.88%
2017-03-29 0 4.560 4.570 4.580 4.500 4.630 24,227,187 110,686,952 4.5687 4.038 4.046 4.055 3.984 4.100 27,361,906 4.0453 -0.87%
2017-03-28 0 4.600 4.590 4.600 4.560 4.660 21,062,916 97,002,216 4.6054 4.073 4.064 4.073 4.038 4.126 23,788,215 4.0777 0.00%
2017-03-27 0 4.600 4.580 4.590 4.590 4.810 21,606,025 100,557,861 4.6542 4.073 4.055 4.064 4.064 4.259 24,401,596 4.1210 -4.17%
2017-03-24 0 4.800 4.800 4.820 4.700 4.850 23,969,870 114,412,536 4.7732 4.250 4.250 4.268 4.162 4.294 27,071,295 4.2263 2.13%
2017-03-23 0 4.700 4.690 4.700 4.690 5.250 63,703,000 311,651,899 4.8923 4.162 4.153 4.162 4.153 4.649 71,945,435 4.3318 -7.66%
2017-03-22 0 5.090 5.080 5.110 5.030 5.280 11,801,000 60,967,367 5.1663 4.507 4.498 4.525 4.454 4.675 13,327,914 4.5744 -3.60%
2017-03-21 0 5.280 5.280 5.300 5.240 5.400 9,102,485 48,374,847 5.3145 4.675 4.675 4.693 4.640 4.781 10,280,242 4.7056 -1.12%
2017-03-20 0 5.340 5.330 5.340 5.300 5.440 9,714,500 51,799,797 5.3322 4.728 4.719 4.728 4.693 4.817 10,971,445 4.7213 0.75%
2017-03-17 0 5.300 5.260 5.290 5.170 5.390 10,063,348 53,408,868 5.3073 4.693 4.657 4.684 4.578 4.772 11,365,429 4.6992 1.53%
2017-03-16 0 5.220 5.210 5.220 5.170 5.250 3,144,516 16,366,985 5.2049 4.622 4.613 4.622 4.578 4.649 3,551,380 4.6086 0.58%
2017-03-15 0 5.190 5.170 5.190 5.130 5.250 3,267,125 16,975,043 5.1957 4.595 4.578 4.595 4.542 4.649 3,689,853 4.6005 0.39%
2017-03-14 0 5.170 5.170 5.180 5.080 5.200 6,661,263 34,453,031 5.1721 4.578 4.578 4.587 4.498 4.604 7,523,154 4.5796 1.17%
2017-03-13 0 5.110 5.110 5.120 5.100 5.180 3,981,394 20,471,219 5.1417 4.525 4.525 4.533 4.516 4.587 4,496,541 4.5527 -0.58%
2017-03-10 0 5.140 5.130 5.140 5.070 5.210 4,690,472 24,190,594 5.1574 4.551 4.542 4.551 4.489 4.613 5,297,365 4.5665 0.19%
2017-03-09 0 5.130 5.130 5.140 5.050 5.160 4,578,973 23,387,612 5.1076 4.542 4.542 4.551 4.471 4.569 5,171,439 4.5225 1.18%
2017-03-08 0 5.070 5.060 5.080 5.060 5.140 6,170,625 31,489,965 5.1032 4.489 4.480 4.498 4.480 4.551 6,969,033 4.5186 -1.17%
2017-03-07 0 5.130 5.100 5.130 5.060 5.140 5,815,320 29,704,882 5.1080 4.542 4.516 4.542 4.480 4.551 6,567,756 4.5228 0.59%
2017-03-06 0 5.100 5.100 5.120 5.080 5.200 8,524,000 43,630,292 5.1185 4.516 4.516 4.533 4.498 4.604 9,626,908 4.5321 -1.73%
2017-03-03 0 5.190 5.170 5.200 5.080 5.200 4,148,990 21,344,973 5.1446 4.595 4.578 4.604 4.498 4.604 4,685,822 4.5552 0.39%
2017-03-02 0 5.170 5.160 5.180 5.140 5.290 3,263,819 16,913,090 5.1820 4.578 4.569 4.587 4.551 4.684 3,686,120 4.5883 -1.71%
2017-03-01 0 5.260 5.250 5.260 5.160 5.270 3,044,969 15,937,207 5.2339 4.657 4.649 4.657 4.569 4.666 3,438,953 4.6343 1.35%
2017-02-28 0 5.190 5.170 5.200 5.130 5.220 4,474,500 23,139,475 5.1714 4.595 4.578 4.604 4.542 4.622 5,053,449 4.5789 -0.38%
2017-02-27 0 5.210 5.190 5.200 5.100 5.250 3,474,500 18,082,257 5.2043 4.613 4.595 4.604 4.516 4.649 3,924,060 4.6080 1.76%
2017-02-24 0 5.120 5.120 5.130 5.090 5.300 8,083,993 41,927,505 5.1865 4.533 4.533 4.542 4.507 4.693 9,129,969 4.5923 -3.40%
2017-02-23 0 5.300 5.270 5.290 5.120 5.340 8,514,656 44,658,528 5.2449 4.693 4.666 4.684 4.533 4.728 9,616,355 4.6440 3.11%
2017-02-22 0 5.140 5.130 5.150 5.110 5.270 7,546,215 39,148,078 5.1878 4.551 4.542 4.560 4.525 4.666 8,522,608 4.5934 0.39%
2017-02-21 0 5.120 5.110 5.140 5.120 5.230 5,422,496 28,015,740 5.1666 4.533 4.525 4.551 4.533 4.631 6,124,105 4.5747 -0.58%
2017-02-20 0 5.150 5.140 5.150 5.090 5.250 4,646,833 23,862,116 5.1351 4.560 4.551 4.560 4.507 4.649 5,248,080 4.5468 0.39%
2017-02-17 0 5.130 5.130 5.160 5.080 5.310 5,700,320 29,369,438 5.1522 4.542 4.542 4.569 4.498 4.702 6,437,876 4.5620 -2.66%
2017-02-16 0 5.270 5.230 5.240 5.140 5.290 10,925,639 56,970,254 5.2144 4.666 4.631 4.640 4.551 4.684 12,339,291 4.6170 0.38%
2017-02-15 0 5.250 5.240 5.250 5.180 5.330 5,319,250 27,866,007 5.2387 4.649 4.640 4.649 4.587 4.719 6,007,500 4.6385 -1.13%
2017-02-14 0 5.310 5.290 5.320 5.270 5.450 5,127,960 27,291,633 5.3221 4.702 4.684 4.711 4.666 4.826 5,791,459 4.7124 -1.48%
2017-02-13 0 5.390 5.380 5.390 5.300 5.470 8,877,033 47,875,253 5.3932 4.772 4.764 4.772 4.693 4.843 10,025,619 4.7753 0.75%
2017-02-10 0 5.350 5.340 5.350 5.170 5.420 13,713,511 72,909,877 5.3166 4.737 4.728 4.737 4.578 4.799 15,487,882 4.7075 4.49%
2017-02-09 0 5.120 5.120 5.140 5.110 5.280 14,676,165 75,684,257 5.1570 4.533 4.533 4.551 4.525 4.675 16,575,092 4.5661 -3.03%
2017-02-08 0 5.280 5.280 5.300 5.190 5.380 8,700,202 45,883,102 5.2738 4.675 4.675 4.693 4.595 4.764 9,825,908 4.6696 -0.38%
2017-02-07 0 5.300 5.290 5.310 5.040 5.330 16,962,748 88,501,567 5.2174 4.693 4.684 4.702 4.463 4.719 19,157,532 4.6197 6.21%
2017-02-06 0 4.990 4.990 5.030 4.870 5.030 6,294,947 31,300,769 4.9724 4.418 4.418 4.454 4.312 4.454 7,109,441 4.4027 1.63%
2017-02-03 0 4.910 4.900 4.920 4.790 4.950 7,639,362 37,275,881 4.8794 4.347 4.339 4.356 4.241 4.383 8,627,808 4.3204 2.29%
2017-02-02 0 4.800 4.790 4.800 4.790 4.940 7,153,156 34,789,538 4.8635 4.250 4.241 4.250 4.241 4.374 8,078,692 4.3063 -2.83%
2017-02-01 0 4.940 4.920 4.940 4.850 5.000 5,232,740 25,702,753 4.9119 4.374 4.356 4.374 4.294 4.427 5,909,796 4.3492 -0.20%
2017-01-27 0 4.950 4.940 4.950 4.850 4.980 1,661,900 8,221,703 4.9472 4.383 4.374 4.383 4.294 4.409 1,876,931 4.3804 0.61%
2017-01-26 0 4.920 4.910 4.940 4.790 4.940 4,365,701 21,410,533 4.9043 4.356 4.347 4.374 4.241 4.374 4,930,572 4.3424 0.20%
2017-01-25 0 4.910 4.880 4.910 4.780 4.950 7,338,000 35,851,072 4.8857 4.347 4.321 4.347 4.232 4.383 8,287,453 4.3259 2.08%
2017-01-24 0 4.810 4.800 4.810 4.710 4.810 6,804,012 32,457,183 4.7703 4.259 4.250 4.259 4.170 4.259 7,684,373 4.2238 -0.21%
2017-01-23 0 4.820 4.820 4.830 4.790 4.990 5,127,000 24,860,355 4.8489 4.268 4.268 4.277 4.241 4.418 5,790,375 4.2934 -1.83%
2017-01-20 0 4.910 4.910 4.950 4.860 4.950 8,105,750 39,927,413 4.9258 4.347 4.347 4.383 4.303 4.383 9,154,541 4.3615 -0.81%
2017-01-19 0 4.950 4.940 4.970 4.830 4.970 13,420,415 65,701,533 4.8956 4.383 4.374 4.401 4.277 4.401 15,156,862 4.3348 1.64%
2017-01-18 0 4.870 4.840 4.880 4.800 4.990 154,107,595 738,207,248 4.7902 4.312 4.286 4.321 4.250 4.418 174,047,345 4.2414 -1.42%
2017-01-17 0 4.940 4.930 4.950 4.830 4.980 5,551,212 27,478,910 4.9501 4.374 4.365 4.383 4.277 4.409 6,269,475 4.3830 1.02%
2017-01-16 0 4.890 4.880 4.890 4.650 4.900 5,250,500 25,404,585 4.8385 4.330 4.321 4.330 4.117 4.339 5,929,854 4.2842 3.82%
2017-01-13 0 4.710 4.690 4.700 4.630 4.820 22,782,252 106,771,920 4.6866 4.170 4.153 4.162 4.100 4.268 25,730,013 4.1497 -1.26%
2017-01-12 0 4.770 4.770 4.780 4.770 4.930 8,934,514 43,253,773 4.8412 4.224 4.224 4.232 4.224 4.365 10,090,537 4.2866 -4.02%
2017-01-11 0 4.970 4.950 4.970 4.900 5.090 8,274,100 40,957,587 4.9501 4.401 4.383 4.401 4.339 4.507 9,344,673 4.3830 -1.39%
2017-01-10 0 5.040 5.020 5.050 5.000 5.080 9,578,500 48,103,785 5.0221 4.463 4.445 4.471 4.427 4.498 10,817,848 4.4467 0.40%
2017-01-09 0 5.020 5.020 5.030 5.010 5.070 7,289,500 36,727,757 5.0384 4.445 4.445 4.454 4.436 4.489 8,232,677 4.4612 -0.99%
2017-01-06 0 5.070 5.060 5.080 4.950 5.130 9,862,925 49,958,503 5.0653 4.489 4.480 4.498 4.383 4.542 11,139,074 4.4850 1.40%
2017-01-05 0 5.000 4.990 5.000 4.850 5.020 9,781,600 48,483,263 4.9566 4.427 4.418 4.427 4.294 4.445 11,047,227 4.3887 2.46%
2017-01-04 0 4.880 4.870 4.880 4.850 4.950 4,637,901 22,578,564 4.8683 4.321 4.312 4.321 4.294 4.383 5,237,992 4.3105 -0.81%
2017-01-03 0 4.920 4.910 4.920 4.810 4.920 4,122,200 20,142,803 4.8864 4.356 4.347 4.356 4.259 4.356 4,655,565 4.3266 1.03%
2016-12-30 0 4.870 4.860 4.870 4.740 5.010 4,492,500 21,692,060 4.8285 4.312 4.303 4.312 4.197 4.436 5,073,778 4.2753 2.53%
2016-12-29 0 4.750 4.740 4.750 4.660 4.780 2,070,334 9,817,460 4.7420 4.206 4.197 4.206 4.126 4.232 2,338,211 4.1987 -0.42%
2016-12-28 0 4.770 4.760 4.780 4.630 4.820 5,508,297 26,221,380 4.7603 4.224 4.215 4.232 4.100 4.268 6,221,007 4.2150 1.49%
2016-12-23 0 4.700 4.700 4.710 4.600 4.710 3,581,500 16,705,412 4.6644 4.162 4.162 4.170 4.073 4.170 4,044,905 4.1300 0.00%
2016-12-22 0 4.700 4.700 4.710 4.690 4.800 3,934,916 18,547,825 4.7137 4.162 4.162 4.170 4.153 4.250 4,444,049 4.1736 -1.26%
2016-12-21 0 4.760 4.760 4.770 4.700 4.800 6,596,850 31,463,083 4.7694 4.215 4.215 4.224 4.162 4.250 7,450,407 4.2230 0.85%
2016-12-20 0 4.720 4.710 4.730 4.630 4.760 11,728,903 55,347,807 4.7189 4.179 4.170 4.188 4.100 4.215 13,246,488 4.1783 0.43%
2016-12-19 0 4.700 4.700 4.710 4.550 4.760 11,605,098 54,179,695 4.6686 4.162 4.162 4.170 4.029 4.215 13,106,664 4.1338 1.73%
2016-12-16 0 4.620 4.610 4.630 4.570 4.850 32,185,764 150,553,954 4.6777 4.091 4.082 4.100 4.046 4.294 36,350,232 4.1418 -4.35%
2016-12-15 0 4.830 4.830 4.870 4.820 4.980 6,915,500 33,739,204 4.8788 4.277 4.277 4.312 4.268 4.409 7,810,286 4.3198 -3.40%
2016-12-14 0 5.000 4.990 5.000 4.910 5.000 15,643,103 77,596,666 4.9604 4.427 4.418 4.427 4.347 4.427 17,667,141 4.3921 1.63%
2016-12-13 0 4.920 4.910 4.920 4.900 4.970 4,994,604 24,682,470 4.9418 4.356 4.347 4.356 4.339 4.401 5,640,848 4.3757 0.20%
2016-12-12 0 4.910 4.910 4.920 4.870 5.060 6,163,329 30,495,126 4.9478 4.347 4.347 4.356 4.312 4.480 6,960,793 4.3810 -1.01%
2016-12-09 0 4.960 4.960 4.980 4.810 5.320 34,184,600 171,476,172 5.0162 4.392 4.392 4.409 4.259 4.711 38,607,694 4.4415 -6.24%
2016-12-08 0 5.290 5.270 5.300 5.230 5.390 13,234,547 70,022,044 5.2909 4.684 4.666 4.693 4.631 4.772 14,946,945 4.6847 -0.38%
2016-12-07 0 5.310 5.300 5.310 5.280 5.450 12,472,708 66,338,902 5.3187 4.702 4.693 4.702 4.675 4.826 14,086,533 4.7094 -1.48%
2016-12-06 0 5.390 5.390 5.400 5.380 5.520 5,293,897 28,635,474 5.4091 4.772 4.772 4.781 4.764 4.888 5,978,866 4.7894 -1.10%
2016-12-05 0 5.450 5.440 5.450 5.410 5.620 3,834,000 21,060,830 5.4932 4.826 4.817 4.826 4.790 4.976 4,330,075 4.8638 -2.50%
2016-12-02 0 5.590 5.580 5.600 5.570 5.640 4,460,578 25,063,175 5.6188 4.950 4.941 4.958 4.932 4.994 5,037,725 4.9751 -0.53%
2016-12-01 0 5.620 5.620 5.630 5.610 5.730 3,507,200 19,893,788 5.6723 4.976 4.976 4.985 4.967 5.074 3,960,991 5.0224 -1.58%
2016-11-30 0 5.710 5.700 5.720 5.640 5.800 8,848,731 50,709,455 5.7307 5.056 5.047 5.065 4.994 5.136 9,993,655 5.0742 0.53%
2016-11-29 0 5.680 5.660 5.680 5.600 5.700 3,069,500 17,391,117 5.6658 5.029 5.012 5.029 4.958 5.047 3,466,658 5.0167 0.89%
2016-11-28 0 5.630 5.620 5.630 5.490 5.680 10,094,990 56,808,355 5.6274 4.985 4.976 4.985 4.861 5.029 11,401,166 4.9827 1.62%
2016-11-25 0 5.540 5.540 5.550 5.480 5.590 4,128,833 22,911,362 5.5491 4.905 4.905 4.914 4.852 4.950 4,663,056 4.9134 -1.25%
2016-11-24 0 5.610 5.580 5.610 5.490 5.660 3,240,185 18,083,857 5.5811 4.967 4.941 4.967 4.861 5.012 3,659,428 4.9417 0.00%
2016-11-23 0 5.610 5.600 5.620 5.570 5.660 3,697,333 20,773,823 5.6186 4.967 4.958 4.976 4.932 5.012 4,175,725 4.9749 0.00%
2016-11-22 0 5.610 5.590 5.620 5.590 5.700 7,020,583 39,431,497 5.6166 4.967 4.950 4.976 4.950 5.047 7,928,966 4.9731 0.00%
2016-11-21 0 5.610 5.590 5.610 5.530 5.650 3,876,484 21,722,581 5.6037 4.967 4.950 4.967 4.896 5.003 4,378,056 4.9617 0.36%
2016-11-18 0 5.590 5.590 5.600 5.550 5.670 1,245,298 6,971,437 5.5982 4.950 4.950 4.958 4.914 5.020 1,406,425 4.9568 -0.36%
2016-11-17 0 5.610 5.600 5.610 5.520 5.610 1,419,854 7,914,474 5.5741 4.967 4.958 4.967 4.888 4.967 1,603,567 4.9355 -0.18%
2016-11-16 0 5.620 5.600 5.630 5.460 5.640 3,375,000 18,862,987 5.5890 4.976 4.958 4.985 4.834 4.994 3,811,686 4.9487 3.12%
2016-11-15 0 5.450 5.440 5.450 5.390 5.540 3,906,687 21,279,952 5.4471 4.826 4.817 4.826 4.772 4.905 4,412,167 4.8230 -0.91%
2016-11-14 0 5.500 5.480 5.500 5.460 5.690 3,455,500 19,030,119 5.5072 4.870 4.852 4.870 4.834 5.038 3,902,602 4.8763 -1.79%
2016-11-11 0 5.600 5.590 5.600 5.490 5.650 3,774,271 21,095,347 5.5893 4.958 4.950 4.958 4.861 5.003 4,262,618 4.9489 -0.53%
2016-11-10 0 5.630 5.620 5.650 5.490 5.700 4,310,875 24,296,640 5.6361 4.985 4.976 5.003 4.861 5.047 4,868,653 4.9904 3.87%
2016-11-09 0 5.420 5.410 5.420 5.150 5.540 8,305,774 44,050,943 5.3037 4.799 4.790 4.799 4.560 4.905 9,380,446 4.6960 -1.63%
2016-11-08 0 5.510 5.510 5.520 5.510 5.590 3,138,302 17,393,083 5.5422 4.879 4.879 4.888 4.879 4.950 3,544,362 4.9073 -0.72%
2016-11-07 0 5.550 5.550 5.560 5.500 5.590 2,081,667 11,571,226 5.5586 4.914 4.914 4.923 4.870 4.950 2,351,011 4.9218 0.73%
2016-11-04 0 5.510 5.510 5.520 5.500 5.570 2,424,113 13,386,979 5.5224 4.879 4.879 4.888 4.870 4.932 2,737,765 4.8897 -0.72%
2016-11-03 0 5.550 5.540 5.550 5.500 5.610 2,371,740 13,186,333 5.5598 4.914 4.905 4.914 4.870 4.967 2,678,616 4.9228 -0.72%
2016-11-02 0 5.590 5.570 5.600 5.540 5.620 3,065,437 17,085,835 5.5737 4.950 4.932 4.958 4.905 4.976 3,462,069 4.9352 -0.18%
2016-11-01 0 5.600 5.590 5.600 5.500 5.650 2,460,500 13,746,481 5.5869 4.958 4.950 4.958 4.870 5.003 2,778,860 4.9468 1.08%
2016-10-31 0 5.540 5.530 5.540 5.520 5.700 4,551,961 25,411,855 5.5826 4.905 4.896 4.905 4.888 5.047 5,140,932 4.9430 -2.46%
2016-10-28 0 5.680 5.650 5.690 5.600 5.740 3,465,575 19,620,585 5.6616 5.029 5.003 5.038 4.958 5.082 3,913,981 5.0129 2.16%
2016-10-27 0 5.560 5.550 5.560 5.450 5.680 4,463,006 24,794,713 5.5556 4.923 4.914 4.923 4.826 5.029 5,040,468 4.9191 -1.07%
2016-10-26 0 5.620 5.620 5.630 5.600 5.780 6,296,770 35,675,345 5.6657 4.976 4.976 4.985 4.958 5.118 7,111,500 5.0166 -2.43%
2016-10-25 0 5.760 5.760 5.780 5.700 5.890 4,433,416 25,531,027 5.7588 5.100 5.100 5.118 5.047 5.215 5,007,049 5.0990 -2.21%
2016-10-24 0 5.890 5.880 5.890 5.820 5.970 10,469,791 61,926,447 5.9148 5.215 5.206 5.215 5.153 5.286 11,824,462 5.2371 1.38%
2016-10-20 0 5.810 5.810 5.820 5.550 5.930 22,893,778 132,077,655 5.7692 5.144 5.144 5.153 4.914 5.251 25,855,970 5.1082 5.44%
2016-10-19 0 5.510 5.510 5.520 5.420 5.540 4,660,797 25,660,282 5.5056 4.879 4.879 4.888 4.799 4.905 5,263,851 4.8748 1.47%
2016-10-18 0 5.430 5.420 5.430 5.300 5.440 4,792,089 25,776,259 5.3789 4.808 4.799 4.808 4.693 4.817 5,412,130 4.7627 1.69%
2016-10-17 0 5.340 5.330 5.350 5.300 5.410 2,279,000 12,167,085 5.3388 4.728 4.719 4.737 4.693 4.790 2,573,876 4.7271 -1.84%
2016-10-14 0 5.440 5.420 5.440 5.340 5.450 2,154,708 11,606,237 5.3865 4.817 4.799 4.817 4.728 4.826 2,433,502 4.7694 1.49%
2016-10-13 0 5.360 5.350 5.360 5.330 5.400 6,891,943 36,938,466 5.3597 4.746 4.737 4.746 4.719 4.781 7,783,681 4.7456 -0.19%
2016-10-12 0 5.370 5.360 5.400 5.340 5.480 4,509,057 24,251,303 5.3784 4.755 4.746 4.781 4.728 4.852 5,092,477 4.7622 -3.07%
2016-10-11 0 5.540 5.510 5.540 5.440 5.540 2,568,250 14,078,244 5.4816 4.905 4.879 4.905 4.817 4.905 2,900,552 4.8536 1.28%
2016-10-07 0 5.470 5.480 5.500 5.430 5.570 3,548,500 19,381,480 5.4619 4.843 4.852 4.870 4.808 4.932 4,007,635 4.8361 -0.73%
2016-10-06 0 5.510 5.500 5.510 5.450 5.550 4,708,088 25,861,326 5.4930 4.879 4.870 4.879 4.826 4.914 5,317,260 4.8637 0.18%
2016-10-05 0 5.500 5.490 5.500 5.440 5.520 4,972,473 27,278,690 5.4859 4.870 4.861 4.870 4.817 4.888 5,615,854 4.8574 0.73%
2016-10-04 0 5.460 5.450 5.460 5.370 5.520 4,184,625 22,857,596 5.4623 4.834 4.826 4.834 4.755 4.888 4,726,067 4.8365 -1.27%
2016-10-03 0 5.530 5.520 5.530 5.280 5.540 5,047,088 27,718,960 5.4921 4.896 4.888 4.896 4.675 4.905 5,700,123 4.8629 4.14%
2016-09-30 0 5.310 5.280 5.320 5.180 5.340 6,059,250 31,986,267 5.2789 4.702 4.675 4.711 4.587 4.728 6,843,247 4.6741 0.00%
2016-09-29 0 5.310 5.300 5.320 5.210 5.350 3,736,833 19,734,937 5.2812 4.702 4.693 4.711 4.613 4.737 4,220,336 4.6762 0.19%
2016-09-28 0 5.300 5.300 5.320 5.200 5.320 3,974,256 20,986,147 5.2805 4.693 4.693 4.711 4.604 4.711 4,488,479 4.6756 0.95%
2016-09-27 0 5.250 5.240 5.250 5.130 5.280 7,715,128 40,206,847 5.2114 4.649 4.640 4.649 4.542 4.675 8,713,377 4.6144 1.94%
2016-09-26 0 5.150 5.170 5.180 5.150 5.290 16,946,835 88,261,768 5.2082 4.560 4.578 4.587 4.560 4.684 19,139,560 4.6115 -3.38%
2016-09-23 0 5.330 5.300 5.330 5.160 5.390 10,781,900 56,811,644 5.2692 4.719 4.693 4.719 4.569 4.772 12,176,954 4.6655 -1.48%
2016-09-22 0 5.410 5.400 5.420 5.370 5.580 8,223,332 45,124,996 5.4874 4.790 4.781 4.799 4.755 4.941 9,287,337 4.8588 1.12%
2016-09-21 0 5.350 5.330 5.350 5.280 5.380 2,215,318 11,787,099 5.3207 4.737 4.719 4.737 4.675 4.764 2,501,955 4.7112 0.38%
2016-09-20 0 5.330 5.320 5.340 5.290 5.370 3,617,522 19,210,816 5.3105 4.719 4.711 4.728 4.684 4.755 4,085,588 4.7021 -0.19%
2016-09-19 0 5.340 5.320 5.350 5.260 5.430 3,417,001 18,145,385 5.3103 4.728 4.711 4.737 4.657 4.808 3,859,122 4.7019 0.19%
2016-09-15 0 5.330 5.330 5.340 5.300 5.380 6,815,114 36,339,803 5.3322 4.719 4.719 4.728 4.693 4.764 7,696,911 4.7213 0.38%
2016-09-14 0 5.310 5.300 5.320 5.230 5.400 6,923,500 36,727,252 5.3047 4.702 4.693 4.711 4.631 4.781 7,819,321 4.6970 -0.75%
2016-09-13 0 5.350 5.330 5.360 5.200 5.420 13,302,804 70,940,700 5.3328 4.737 4.719 4.746 4.604 4.799 15,024,034 4.7218 2.88%
2016-09-12 0 5.200 5.190 5.210 5.160 5.330 10,967,997 57,017,199 5.1985 4.604 4.595 4.613 4.569 4.719 12,387,130 4.6029 -5.11%
2016-09-09 0 5.480 5.470 5.480 5.410 5.540 5,481,903 30,051,779 5.4820 4.852 4.843 4.852 4.790 4.905 6,191,198 4.8540 -0.18%
2016-09-08 0 5.490 5.480 5.490 5.240 5.540 14,261,857 77,974,692 5.4674 4.861 4.852 4.861 4.640 4.905 16,107,177 4.8410 4.17%
2016-09-07 0 5.270 5.260 5.280 5.230 5.300 6,482,541 34,072,450 5.2560 4.666 4.657 4.675 4.631 4.693 7,321,307 4.6539 -0.94%
2016-09-06 0 5.320 5.310 5.320 5.230 5.350 5,756,610 30,524,658 5.3025 4.711 4.702 4.711 4.631 4.737 6,501,449 4.6951 1.72%
2016-09-05 0 5.230 5.230 5.250 5.180 5.320 4,254,350 22,314,253 5.2450 4.631 4.631 4.649 4.587 4.711 4,804,814 4.6441 -0.95%
2016-09-02 0 5.280 5.260 5.300 5.200 5.330 8,673,379 45,743,147 5.2740 4.675 4.657 4.693 4.604 4.719 9,795,614 4.6698 0.00%
2016-09-01 0 5.280 5.270 5.300 5.180 5.340 8,432,797 44,472,317 5.2737 4.675 4.666 4.693 4.587 4.728 9,523,904 4.6695 0.19%
2016-08-31 0 5.270 5.250 5.280 5.120 5.330 10,708,483 56,276,361 5.2553 4.666 4.649 4.675 4.533 4.719 12,094,038 4.6532 0.96%
2016-08-30 0 5.220 5.220 5.230 5.090 5.230 12,059,500 62,107,969 5.1501 4.622 4.622 4.631 4.507 4.631 13,619,861 4.5601 2.55%
2016-08-29 0 5.090 5.090 5.120 5.070 5.190 20,568,000 104,966,388 5.1034 4.507 4.507 4.533 4.489 4.595 23,229,263 4.5187 -1.93%
2016-08-26 0 5.190 5.190 5.200 5.120 5.200 13,314,867 68,838,933 5.1701 4.595 4.595 4.604 4.533 4.604 15,037,658 4.5778 0.19%
2016-08-25 0 5.180 5.160 5.180 5.120 5.280 26,280,083 136,657,673 5.2000 4.587 4.569 4.587 4.533 4.675 29,680,423 4.6043 -0.96%
2016-08-24 0 5.230 5.220 5.230 5.150 5.310 16,346,050 85,703,244 5.2431 4.631 4.622 4.631 4.560 4.702 18,461,041 4.6424 1.55%
2016-08-23 0 5.150 5.140 5.150 4.890 5.240 21,987,980 113,041,820 5.1411 4.560 4.551 4.560 4.330 4.640 24,832,972 4.5521 4.89%
2016-08-22 0 4.910 4.920 4.930 4.890 5.090 12,443,028 61,730,966 4.9611 4.347 4.356 4.365 4.330 4.507 14,053,013 4.3927 0.20%
2016-08-19 0 4.900 4.890 4.900 4.720 4.920 16,119,011 77,767,967 4.8246 4.339 4.330 4.339 4.179 4.356 18,204,626 4.2719 3.81%
2016-08-18 0 4.720 4.680 4.720 4.650 5.020 84,780,809 385,328,421 4.5450 4.179 4.144 4.179 4.117 4.445 95,750,470 4.0243 -2.68%
2016-08-17 0 4.850 4.850 4.870 4.750 4.950 13,734,625 66,602,100 4.8492 4.294 4.294 4.312 4.206 4.383 15,511,727 4.2937 -1.22%
2016-08-16 0 4.910 4.900 4.930 4.660 4.980 27,144,570 131,897,970 4.8591 4.347 4.339 4.365 4.126 4.409 30,656,765 4.3024 5.36%
2016-08-15 0 4.660 4.650 4.670 4.600 4.850 25,105,043 117,520,149 4.6811 4.126 4.117 4.135 4.073 4.294 28,353,347 4.1448 -1.48%
2016-08-12 0 4.730 4.710 4.720 4.440 4.800 54,563,911 253,010,011 4.6369 4.188 4.170 4.179 3.931 4.250 61,623,853 4.1057 7.74%
2016-08-11 0 4.390 4.380 4.390 4.140 4.480 39,141,357 171,379,587 4.3785 3.887 3.878 3.887 3.666 3.967 44,205,798 3.8769 6.30%
2016-08-10 0 4.130 4.110 4.130 4.090 4.160 3,760,500 15,500,450 4.1219 3.657 3.639 3.657 3.621 3.683 4,247,065 3.6497 0.24%
2016-08-09 0 4.120 4.100 4.130 4.080 4.140 9,547,500 39,143,692 4.0999 3.648 3.630 3.657 3.613 3.666 10,782,837 3.6302 -0.48%
2016-08-08 0 4.140 4.140 4.150 4.070 4.210 12,678,000 52,375,090 4.1312 3.666 3.666 3.675 3.604 3.728 14,318,387 3.6579 0.49%
2016-08-05 0 4.120 4.080 4.120 4.080 4.190 14,773,320 60,647,572 4.1052 3.648 3.613 3.648 3.613 3.710 16,684,818 3.6349 0.49%
2016-08-04 0 4.100 4.110 4.120 4.100 4.200 14,808,940 61,087,621 4.1251 3.630 3.639 3.648 3.630 3.719 16,725,046 3.6525 -0.49%
2016-08-03 0 4.120 4.120 4.140 4.070 4.140 10,490,333 43,134,671 4.1118 3.648 3.648 3.666 3.604 3.666 11,847,661 3.6408 -1.20%
2016-08-01 0 4.170 4.130 4.170 4.030 4.180 3,619,333 14,965,012 4.1347 3.692 3.657 3.692 3.568 3.701 4,087,633 3.6610 2.71%
2016-07-29 0 4.060 4.060 4.090 4.050 4.140 5,190,448 21,211,537 4.0866 3.595 3.595 3.621 3.586 3.666 5,862,032 3.6185 -1.93%
2016-07-28 0 4.140 4.140 4.160 4.020 4.160 4,143,712 17,078,918 4.1216 3.666 3.666 3.683 3.559 3.683 4,679,861 3.6495 2.48%
2016-07-27 0 4.040 4.040 4.070 4.010 4.130 5,145,291 20,959,576 4.0735 3.577 3.577 3.604 3.551 3.657 5,811,032 3.6069 -0.25%
2016-07-26 0 4.050 4.040 4.050 3.990 4.100 2,991,000 12,169,333 4.0687 3.586 3.577 3.586 3.533 3.630 3,378,001 3.6025 0.75%
2016-07-25 0 4.020 4.000 4.010 3.960 4.110 10,740,500 43,279,872 4.0296 3.559 3.542 3.551 3.506 3.639 12,130,197 3.5679 -2.90%
2016-07-22 0 4.140 4.130 4.150 4.090 4.180 5,036,667 20,817,204 4.1331 3.666 3.657 3.675 3.621 3.701 5,688,354 3.6596 -0.48%
2016-07-21 0 4.160 4.160 4.170 4.080 4.180 5,290,329 21,923,433 4.1441 3.683 3.683 3.692 3.613 3.701 5,974,837 3.6693 1.22%
2016-07-20 0 4.110 4.090 4.110 4.070 4.150 6,861,043 28,199,707 4.1101 3.639 3.621 3.639 3.604 3.675 7,748,783 3.6392 -0.72%
2016-07-19 0 4.140 4.140 4.150 4.050 4.150 7,676,546 31,638,061 4.1214 3.666 3.666 3.675 3.586 3.675 8,669,803 3.6492 0.49%
2016-07-18 0 4.120 4.100 4.120 4.040 4.140 4,567,600 18,750,204 4.1050 3.648 3.630 3.648 3.577 3.666 5,158,595 3.6348 1.48%
2016-07-15 0 4.060 4.060 4.070 4.030 4.160 7,335,500 30,036,405 4.0947 3.595 3.595 3.604 3.568 3.683 8,284,629 3.6256 0.74%
2016-07-14 0 4.030 4.020 4.040 4.000 4.080 12,003,633 48,405,519 4.0326 3.568 3.559 3.577 3.542 3.613 13,556,765 3.5706 -1.71%
2016-07-13 0 4.100 4.090 4.100 4.070 4.190 13,154,044 54,553,306 4.1473 3.630 3.621 3.630 3.604 3.710 14,856,026 3.6721 0.74%
2016-07-12 0 4.070 4.070 4.080 3.990 4.120 11,418,477 46,509,226 4.0732 3.604 3.604 3.613 3.533 3.648 12,895,897 3.6065 2.01%
2016-07-11 0 3.990 3.980 4.000 3.910 4.050 11,358,932 45,066,311 3.9675 3.533 3.524 3.542 3.462 3.586 12,828,647 3.5129 2.05%
2016-07-08 0 3.910 3.910 3.930 3.810 3.950 14,937,009 57,417,675 3.8440 3.462 3.462 3.480 3.374 3.497 16,869,686 3.4036 0.26%
2016-07-07 0 3.900 3.890 3.900 3.890 3.970 13,039,015 51,030,782 3.9137 3.453 3.444 3.453 3.444 3.515 14,726,114 3.4653 -0.51%
2016-07-06 0 3.920 3.890 3.920 3.850 3.970 22,087,312 85,889,994 3.8887 3.471 3.444 3.471 3.409 3.515 24,945,156 3.4432 -1.26%
2016-07-05 0 3.970 3.960 3.980 3.840 4.100 25,142,272 100,281,053 3.9885 3.515 3.506 3.524 3.400 3.630 28,395,393 3.5316 2.32%
2016-07-04 0 3.880 3.860 3.870 3.670 3.880 12,558,991 47,968,636 3.8195 3.435 3.418 3.427 3.250 3.435 14,183,980 3.3819 2.11%
2016-06-30 0 3.800 3.800 3.840 3.790 3.950 25,125,499 97,104,630 3.8648 3.365 3.365 3.400 3.356 3.497 28,376,450 3.4220 -0.26%
2016-06-29 0 3.810 3.810 3.820 3.650 3.830 20,369,381 77,058,916 3.7831 3.374 3.374 3.382 3.232 3.391 23,004,945 3.3497 2.70%
2016-06-28 0 3.710 3.690 3.720 3.590 3.770 10,607,000 39,059,580 3.6824 3.285 3.267 3.294 3.179 3.338 11,979,424 3.2606 1.92%
2016-06-27 0 3.640 3.630 3.660 3.530 3.690 20,946,024 76,405,666 3.6477 3.223 3.214 3.241 3.126 3.267 23,656,199 3.2298 2.82%
2016-06-24 0 3.540 3.560 3.570 3.470 3.650 36,171,916 129,299,576 3.5746 3.134 3.152 3.161 3.072 3.232 40,852,146 3.1651 1.72%
2016-06-23 0 3.480 3.480 3.500 3.440 3.610 24,241,500 85,491,059 3.5266 3.081 3.081 3.099 3.046 3.196 27,378,071 3.1226 1.75%
2016-06-22 0 3.420 3.400 3.420 3.320 3.520 27,525,996 94,392,812 3.4292 3.028 3.010 3.028 2.940 3.117 31,087,543 3.0364 5.56%
2016-06-21 0 3.240 3.240 3.250 3.220 3.310 1,777,836 5,803,068 3.2641 2.869 2.869 2.878 2.851 2.931 2,007,868 2.8902 -0.31%
2016-06-20 0 3.250 3.240 3.280 3.230 3.340 4,267,609 14,012,057 3.2834 2.878 2.869 2.904 2.860 2.957 4,819,789 2.9072 1.56%
2016-06-17 0 3.200 3.200 3.210 3.170 3.270 3,755,551 12,095,203 3.2206 2.833 2.833 2.842 2.807 2.895 4,241,476 2.8516 0.31%
2016-06-16 0 3.190 3.180 3.190 3.150 3.300 5,891,666 18,772,862 3.1863 2.825 2.816 2.825 2.789 2.922 6,653,980 2.8213 -1.54%
2016-06-15 0 3.240 3.220 3.240 3.150 3.240 5,054,000 16,219,132 3.2092 2.869 2.851 2.869 2.789 2.869 5,707,929 2.8415 -0.61%
2016-06-14 0 3.260 3.230 3.260 3.200 3.260 9,355,423 30,286,646 3.2373 2.887 2.860 2.887 2.833 2.887 10,565,907 2.8665 0.00%
2016-06-13 0 3.260 3.240 3.260 3.220 3.260 6,989,762 22,673,694 3.2438 2.887 2.869 2.887 2.851 2.887 7,894,157 2.8722 -1.21%
2016-06-10 0 3.300 3.290 3.320 3.240 3.320 4,380,600 14,426,450 3.2933 2.922 2.913 2.940 2.869 2.940 4,947,399 2.9160 0.00%
2016-06-08 0 3.300 3.290 3.300 3.250 3.320 11,355,000 37,307,553 3.2856 2.922 2.913 2.922 2.878 2.940 12,824,206 2.9092 0.92%
2016-06-07 0 3.270 3.260 3.280 3.140 3.300 8,843,317 28,873,898 3.2651 2.895 2.887 2.904 2.780 2.922 9,987,540 2.8910 3.81%
2016-06-06 0 3.150 3.150 3.160 3.140 3.190 1,974,000 6,241,190 3.1617 2.789 2.789 2.798 2.780 2.825 2,229,413 2.7995 0.00%
2016-06-03 0 3.150 3.150 3.160 3.120 3.170 1,901,400 5,992,517 3.1516 2.789 2.789 2.798 2.763 2.807 2,147,419 2.7906 0.96%
2016-06-02 0 3.120 3.140 3.150 3.080 3.200 7,223,458 22,571,379 3.1247 2.763 2.780 2.789 2.727 2.833 8,158,090 2.7667 -0.64%
2016-06-01 0 3.140 3.130 3.160 3.130 3.180 3,120,166 9,850,955 3.1572 2.780 2.771 2.798 2.771 2.816 3,523,880 2.7955 0.64%
2016-05-31 0 3.120 3.110 3.120 3.070 3.160 11,148,000 34,674,052 3.1103 2.763 2.754 2.763 2.718 2.798 12,590,423 2.7540 0.00%
2016-05-30 0 3.120 3.120 3.130 3.100 3.190 1,839,663 5,752,345 3.1268 2.763 2.763 2.771 2.745 2.825 2,077,694 2.7686 -0.64%
2016-05-27 0 3.140 3.130 3.140 3.120 3.200 5,940,500 18,692,075 3.1465 2.780 2.771 2.780 2.763 2.833 6,709,132 2.7861 -1.57%
2016-05-26 0 3.190 3.170 3.190 3.130 3.230 4,008,341 12,776,122 3.1874 2.825 2.807 2.825 2.771 2.860 4,526,974 2.8222 0.00%
2016-05-25 0 3.190 3.180 3.210 3.130 3.220 3,691,002 11,783,548 3.1925 2.825 2.816 2.842 2.771 2.851 4,168,575 2.8268 0.63%
2016-05-24 0 3.170 3.150 3.160 3.090 3.170 4,173,000 13,131,432 3.1468 2.807 2.789 2.798 2.736 2.807 4,712,938 2.7863 -0.31%
2016-05-23 0 3.180 3.180 3.190 3.170 3.300 2,451,500 7,840,552 3.1983 2.816 2.816 2.825 2.807 2.922 2,768,696 2.8319 -1.55%
2016-05-20 0 3.230 3.220 3.230 3.170 3.340 8,809,500 28,366,705 3.2200 2.860 2.851 2.860 2.807 2.957 9,949,348 2.8511 -2.71%
2016-05-19 0 3.320 3.320 3.330 3.250 3.350 5,299,250 17,478,080 3.2982 2.940 2.940 2.948 2.878 2.966 5,984,912 2.9204 0.61%
2016-05-18 0 3.300 3.300 3.310 3.220 3.350 6,895,456 22,758,008 3.3004 2.922 2.922 2.931 2.851 2.966 7,787,649 2.9223 1.23%
2016-05-17 0 3.260 3.250 3.270 3.190 3.330 5,355,000 17,481,620 3.2645 2.887 2.878 2.895 2.825 2.948 6,047,875 2.8905 2.52%
2016-05-16 0 3.180 3.170 3.180 3.100 3.220 5,840,500 18,561,137 3.1780 2.816 2.807 2.816 2.745 2.851 6,596,194 2.8139 1.27%
2016-05-13 0 3.140 3.140 3.150 3.100 3.250 5,558,500 17,454,675 3.1402 2.780 2.780 2.789 2.745 2.878 6,277,706 2.7804 -1.57%
2016-05-12 0 3.190 3.190 3.200 3.090 3.200 7,586,000 23,978,872 3.1609 2.825 2.825 2.833 2.736 2.833 8,567,541 2.7988 -0.93%
2016-05-11 0 3.220 3.210 3.220 3.180 3.290 4,508,440 14,454,278 3.2060 2.851 2.842 2.851 2.816 2.913 5,091,780 2.8387 -0.62%
2016-05-10 0 3.240 3.240 3.260 3.180 3.290 6,646,029 21,369,409 3.2154 2.869 2.869 2.887 2.816 2.913 7,505,949 2.8470 -1.52%
2016-05-09 0 3.290 3.280 3.290 3.250 3.410 7,503,085 24,637,693 3.2837 2.913 2.904 2.913 2.878 3.019 8,473,898 2.9075 -1.79%
2016-05-06 0 3.350 3.330 3.350 3.270 3.400 7,972,500 26,498,285 3.3237 2.966 2.948 2.966 2.895 3.010 9,004,050 2.9429 0.90%
2016-05-05 0 3.320 3.320 3.330 3.280 3.340 5,412,000 17,921,487 3.3114 2.940 2.940 2.948 2.904 2.957 6,112,251 2.9321 0.00%
2016-05-04 0 3.320 3.320 3.330 3.280 3.370 8,041,375 26,590,099 3.3067 2.940 2.940 2.948 2.904 2.984 9,081,836 2.9278 -0.90%
2016-05-03 0 3.350 3.330 3.350 3.310 3.440 4,172,500 14,001,375 3.3556 2.966 2.948 2.966 2.931 3.046 4,712,374 2.9712 -0.89%
2016-04-29 0 3.380 3.370 3.380 3.360 3.400 6,350,200 21,456,589 3.3789 2.993 2.984 2.993 2.975 3.010 7,171,843 2.9918 -0.59%
2016-04-28 0 3.400 3.400 3.410 3.370 3.450 8,843,500 30,120,879 3.4060 3.010 3.010 3.019 2.984 3.055 9,987,747 3.0158 -0.58%
2016-04-27 0 3.420 3.410 3.430 3.340 3.450 10,702,328 36,413,896 3.4024 3.028 3.019 3.037 2.957 3.055 12,087,086 3.0126 1.48%
2016-04-26 0 3.370 3.350 3.360 3.300 3.410 16,735,700 56,123,342 3.3535 2.984 2.966 2.975 2.922 3.019 18,901,107 2.9693 -0.30%
2016-04-25 0 3.380 3.370 3.380 3.350 3.430 4,539,772 15,401,468 3.3926 2.993 2.984 2.993 2.966 3.037 5,127,166 3.0039 -0.88%
2016-04-22 0 3.410 3.400 3.420 3.370 3.460 16,006,204 54,568,367 3.4092 3.019 3.010 3.028 2.984 3.064 18,077,223 3.0186 -1.45%
2016-04-21 0 3.460 3.460 3.470 3.380 3.470 6,542,002 22,450,766 3.4318 3.064 3.064 3.072 2.993 3.072 7,388,462 3.0386 0.87%
2016-04-20 0 3.430 3.410 3.430 3.370 3.540 10,704,850 36,650,915 3.4238 3.037 3.019 3.037 2.984 3.134 12,089,934 3.0315 -1.44%
2016-04-19 0 3.480 3.470 3.480 3.420 3.550 11,484,324 39,918,228 3.4759 3.081 3.072 3.081 3.028 3.143 12,970,263 3.0777 -0.85%
2016-04-18 0 3.510 3.500 3.510 3.470 3.540 13,784,000 48,213,352 3.4978 3.108 3.099 3.108 3.072 3.134 15,567,491 3.0971 -1.13%
2016-04-15 0 3.550 3.530 3.540 3.450 3.630 13,446,500 47,265,677 3.5151 3.143 3.126 3.134 3.055 3.214 15,186,322 3.1124 -0.28%
2016-04-14 0 3.560 3.560 3.570 3.560 3.640 5,159,453 18,562,579 3.5978 3.152 3.152 3.161 3.152 3.223 5,827,027 3.1856 -0.28%
2016-04-13 0 3.570 3.560 3.570 3.500 3.610 11,610,321 41,432,365 3.5686 3.161 3.152 3.161 3.099 3.196 13,112,563 3.1597 1.42%
2016-04-12 0 3.520 3.520 3.540 3.490 3.590 8,212,283 29,126,540 3.5467 3.117 3.117 3.134 3.090 3.179 9,274,858 3.1404 -1.40%
2016-04-11 0 3.570 3.560 3.580 3.550 3.660 5,794,166 20,875,450 3.6028 3.161 3.152 3.170 3.143 3.241 6,543,864 3.1901 0.00%
2016-04-08 0 3.570 3.560 3.580 3.510 3.580 6,927,187 24,488,228 3.5351 3.161 3.152 3.170 3.108 3.170 7,823,485 3.1301 0.28%
2016-04-07 0 3.560 3.550 3.560 3.550 3.600 1,358,500 4,833,347 3.5579 3.152 3.143 3.152 3.143 3.188 1,534,274 3.1502 0.28%
2016-04-06 0 3.550 3.540 3.560 3.500 3.580 3,530,108 12,440,140 3.5240 3.143 3.134 3.152 3.099 3.170 3,986,863 3.1203 0.57%
2016-04-05 0 3.530 3.520 3.530 3.510 3.560 6,924,583 24,464,138 3.5329 3.126 3.117 3.126 3.108 3.152 7,820,544 3.1282 -0.56%
2016-04-01 0 3.550 3.550 3.570 3.500 3.600 7,393,791 26,150,704 3.5368 3.143 3.143 3.161 3.099 3.188 8,350,463 3.1316 -0.84%
2016-03-31 0 3.580 3.570 3.600 3.550 3.680 9,066,523 32,441,307 3.5781 3.170 3.161 3.188 3.143 3.258 10,239,627 3.1682 -0.56%
2016-03-30 0 3.600 3.580 3.600 3.550 3.690 6,418,916 23,006,810 3.5842 3.188 3.170 3.188 3.143 3.267 7,249,450 3.1736 -0.28%
2016-03-29 0 3.610 3.610 3.620 3.560 3.720 6,608,192 23,817,171 3.6042 3.196 3.196 3.205 3.152 3.294 7,463,216 3.1913 -0.55%
2016-03-24 0 3.630 3.610 3.630 3.560 3.760 7,043,500 25,601,337 3.6347 3.214 3.196 3.214 3.152 3.329 7,954,848 3.2183 -2.68%
2016-03-23 0 3.730 3.740 3.750 3.690 3.800 17,529,000 65,825,992 3.7553 3.303 3.312 3.320 3.267 3.365 19,797,051 3.3250 -0.53%
2016-03-22 0 3.750 3.750 3.760 3.660 3.890 13,728,711 51,645,012 3.7618 3.320 3.320 3.329 3.241 3.444 15,505,048 3.3309 -2.34%
2016-03-21 0 3.840 3.820 3.830 3.700 3.880 11,400,895 43,535,414 3.8186 3.400 3.382 3.391 3.276 3.435 12,876,040 3.3811 3.78%
2016-03-18 0 3.700 3.680 3.710 3.610 3.790 12,401,218 45,946,323 3.7050 3.276 3.258 3.285 3.196 3.356 14,005,793 3.2805 -0.80%
2016-03-17 0 3.730 3.720 3.730 3.720 3.990 22,527,500 86,789,674 3.8526 3.303 3.294 3.303 3.294 3.533 25,442,299 3.4112 1.08%
2016-03-16 0 3.690 3.670 3.700 3.560 3.700 4,705,550 17,114,786 3.6371 3.267 3.250 3.276 3.152 3.276 5,314,394 3.2205 1.37%
2016-03-15 0 3.640 3.640 3.650 3.610 3.740 2,231,318 8,151,404 3.6532 3.223 3.223 3.232 3.196 3.312 2,520,025 3.2347 -2.15%
2016-03-14 0 3.720 3.710 3.730 3.700 3.810 8,360,500 31,265,132 3.7396 3.294 3.285 3.303 3.276 3.374 9,442,253 3.3112 1.09%
2016-03-11 0 3.680 3.670 3.680 3.620 3.690 2,932,780 10,741,266 3.6625 3.258 3.250 3.258 3.205 3.267 3,312,248 3.2429 0.82%
2016-03-10 0 3.650 3.650 3.660 3.630 3.720 2,025,000 7,432,046 3.6701 3.232 3.232 3.241 3.214 3.294 2,287,012 3.2497 0.27%
2016-03-09 0 3.640 3.630 3.640 3.600 3.780 4,495,100 16,388,915 3.6460 3.223 3.214 3.223 3.188 3.347 5,076,714 3.2283 0.00%
2016-03-08 0 3.640 3.620 3.670 3.560 3.670 8,040,500 29,023,060 3.6096 3.223 3.205 3.250 3.152 3.250 9,080,848 3.1961 1.68%
2016-03-07 0 3.580 3.580 3.610 3.530 3.680 7,165,500 25,783,047 3.5982 3.170 3.170 3.196 3.126 3.258 8,092,633 3.1860 0.56%
2016-03-04 0 3.560 3.560 3.580 3.460 3.610 7,203,261 25,682,191 3.5654 3.152 3.152 3.170 3.064 3.196 8,135,280 3.1569 1.42%
2016-03-03 0 3.510 3.470 3.510 3.430 3.590 4,366,250 15,215,187 3.4847 3.108 3.072 3.108 3.037 3.179 4,931,193 3.0855 -0.57%
2016-03-02 0 3.530 3.530 3.560 3.440 3.620 7,125,500 25,196,897 3.5362 3.126 3.126 3.152 3.046 3.205 8,047,458 3.1310 3.82%
2016-03-01 0 3.400 3.390 3.400 3.340 3.480 2,018,770 6,835,607 3.3860 3.010 3.002 3.010 2.957 3.081 2,279,976 2.9981 0.00%
2016-02-29 0 3.400 3.380 3.400 3.330 3.410 1,964,100 6,621,803 3.3714 3.010 2.993 3.010 2.948 3.019 2,218,232 2.9852 0.29%
2016-02-26 0 3.390 3.380 3.400 3.370 3.420 2,747,800 9,322,227 3.3926 3.002 2.993 3.010 2.984 3.028 3,103,334 3.0039 0.00%
2016-02-25 0 3.390 3.370 3.390 3.300 3.450 5,792,000 19,539,537 3.3735 3.002 2.984 3.002 2.922 3.055 6,541,418 2.9870 -2.31%
2016-02-24 0 3.470 3.460 3.480 3.440 3.580 4,450,000 15,481,335 3.4790 3.072 3.064 3.081 3.046 3.170 5,025,779 3.0804 -2.80%
2016-02-23 0 3.570 3.560 3.590 3.540 3.650 2,424,500 8,750,482 3.6092 3.161 3.152 3.179 3.134 3.232 2,738,202 3.1957 -0.83%
2016-02-22 0 3.600 3.600 3.620 3.560 3.650 2,823,000 10,172,252 3.6033 3.188 3.188 3.205 3.152 3.232 3,188,264 3.1905 0.56%
2016-02-19 0 3.580 3.560 3.580 3.530 3.640 3,312,500 11,825,047 3.5698 3.170 3.152 3.170 3.126 3.223 3,741,099 3.1608 -0.83%
2016-02-18 0 3.610 3.600 3.610 3.560 3.660 4,925,264 17,756,441 3.6052 3.196 3.188 3.196 3.152 3.241 5,562,537 3.1921 2.56%
2016-02-17 0 3.520 3.490 3.520 3.470 3.670 12,912,000 46,485,411 3.6002 3.117 3.090 3.117 3.072 3.250 14,582,664 3.1877 -3.03%
2016-02-16 0 3.630 3.600 3.630 3.460 3.640 9,563,500 34,073,807 3.5629 3.214 3.188 3.214 3.064 3.223 10,800,907 3.1547 4.01%
2016-02-15 0 3.490 3.480 3.500 3.420 3.580 4,185,270 14,643,978 3.4989 3.090 3.081 3.099 3.028 3.170 4,726,796 3.0981 2.35%
2016-02-12 0 3.410 3.390 3.420 3.320 3.550 9,293,331 32,079,594 3.4519 3.019 3.002 3.028 2.940 3.143 10,495,781 3.0564 -2.29%
2016-02-11 0 3.490 3.480 3.500 3.340 3.500 2,756,729 9,502,976 3.4472 3.090 3.081 3.099 2.957 3.099 3,113,418 3.0523 0.00%
2016-02-05 0 3.490 3.470 3.490 3.470 3.580 927,386 3,245,190 3.4993 3.090 3.072 3.090 3.072 3.170 1,047,379 3.0984 -0.85%
2016-02-04 0 3.520 3.490 3.520 3.480 3.600 4,860,500 17,278,052 3.5548 3.117 3.090 3.117 3.081 3.188 5,489,393 3.1475 -2.22%
2016-02-03 0 3.600 3.580 3.610 3.570 3.650 4,955,814 17,777,826 3.5873 3.188 3.170 3.196 3.161 3.232 5,597,039 3.1763 -0.55%
2016-02-02 0 3.620 3.600 3.620 3.590 3.660 5,569,500 20,152,952 3.6184 3.205 3.188 3.205 3.179 3.241 6,290,129 3.2039 0.28%
2016-02-01 0 3.610 3.600 3.610 3.520 3.710 7,011,000 25,468,545 3.6327 3.196 3.188 3.196 3.117 3.285 7,918,143 3.2165 0.56%
2016-01-29 0 3.590 3.580 3.590 3.500 3.630 7,392,500 26,514,770 3.5867 3.179 3.170 3.179 3.099 3.214 8,349,004 3.1758 2.57%
2016-01-28 0 3.500 3.490 3.500 3.240 3.520 7,990,294 27,801,285 3.4794 3.099 3.090 3.099 2.869 3.117 9,024,146 3.0808 2.34%
2016-01-27 0 3.420 3.400 3.420 3.320 3.650 17,079,000 58,516,730 3.4262 3.028 3.010 3.028 2.940 3.232 19,288,826 3.0337 -5.00%
2016-01-26 0 3.600 3.580 3.600 3.500 3.640 11,873,000 42,473,822 3.5773 3.188 3.170 3.188 3.099 3.223 13,409,230 3.1675 0.84%
2016-01-25 0 3.570 3.570 3.580 3.510 3.700 7,840,000 28,238,056 3.6018 3.161 3.161 3.170 3.108 3.276 8,854,406 3.1892 -1.65%
2016-01-22 0 3.630 3.620 3.630 3.510 3.720 8,467,000 30,238,295 3.5713 3.214 3.205 3.214 3.108 3.294 9,562,532 3.1622 0.55%
2016-01-21 0 3.610 3.570 3.610 3.520 3.750 9,996,800 36,109,074 3.6121 3.196 3.161 3.196 3.117 3.320 11,290,271 3.1982 -1.10%
2016-01-20 0 3.650 3.650 3.660 3.620 3.860 12,985,500 48,423,398 3.7290 3.232 3.232 3.241 3.205 3.418 14,665,674 3.3018 -5.19%
2016-01-19 0 3.850 3.850 3.860 3.720 3.900 12,384,312 47,526,520 3.8376 3.409 3.409 3.418 3.294 3.453 13,986,700 3.3980 3.49%
2016-01-18 0 3.720 3.720 3.730 3.590 3.740 8,884,874 32,663,318 3.6763 3.294 3.294 3.303 3.179 3.312 10,034,474 3.2551 0.27%
2016-01-15 0 3.710 3.690 3.710 3.650 3.800 10,282,905 38,063,506 3.7016 3.285 3.267 3.285 3.232 3.365 11,613,395 3.2776 -2.37%
2016-01-14 0 3.800 3.800 3.820 3.620 3.940 21,680,583 82,076,922 3.7857 3.365 3.365 3.382 3.205 3.489 24,485,801 3.3520 -3.80%
2016-01-13 0 3.950 3.950 3.970 3.940 4.250 12,934,860 52,085,357 4.0267 3.497 3.497 3.515 3.489 3.763 14,608,482 3.5654 -3.42%
2016-01-12 0 4.090 4.080 4.090 4.010 4.250 8,223,915 33,591,755 4.0846 3.621 3.613 3.621 3.551 3.763 9,287,995 3.6167 -0.73%
2016-01-11 0 4.120 4.110 4.120 4.030 4.290 17,466,184 72,064,328 4.1259 3.648 3.639 3.648 3.568 3.799 19,726,107 3.6532 -2.37%
2016-01-08 0 4.220 4.200 4.210 4.200 4.420 10,664,291 45,370,122 4.2544 3.737 3.719 3.728 3.719 3.914 12,044,128 3.7670 -1.86%
2016-01-07 0 4.300 4.300 4.320 4.200 4.410 99,454,710 420,179,647 4.2248 3.807 3.807 3.825 3.719 3.905 112,323,005 3.7408 -3.37%
2016-01-06 0 4.450 4.430 4.440 4.200 4.480 31,231,602 137,653,973 4.4075 3.940 3.922 3.931 3.719 3.967 35,272,612 3.9026 6.97%
2016-01-05 0 4.160 4.150 4.160 4.110 4.180 4,974,166 20,643,307 4.1501 3.683 3.675 3.683 3.639 3.701 5,617,766 3.6746 0.73%
2016-01-04 0 4.130 4.110 4.120 4.060 4.230 5,649,200 23,352,750 4.1338 3.657 3.639 3.648 3.595 3.745 6,380,141 3.6602 -1.67%
2015-12-31 0 4.200 4.180 4.200 4.170 4.250 875,834 3,668,476 4.1886 3.719 3.701 3.719 3.692 3.763 989,157 3.7087 0.48%
2015-12-30 0 4.180 4.170 4.190 4.140 4.220 2,393,639 10,034,166 4.1920 3.701 3.692 3.710 3.666 3.737 2,703,348 3.7118 0.48%
2015-12-29 0 4.160 4.150 4.160 4.040 4.170 5,085,603 21,058,670 4.1408 3.683 3.675 3.683 3.577 3.692 5,743,622 3.6664 1.96%
2015-12-28 0 4.080 4.070 4.080 4.000 4.110 2,286,784 9,300,646 4.0671 3.613 3.604 3.613 3.542 3.639 2,582,668 3.6012 -0.49%
2015-12-24 0 4.100 4.090 4.100 4.000 4.100 1,027,000 4,174,550 4.0648 3.630 3.621 3.630 3.542 3.630 1,159,882 3.5991 0.74%
2015-12-23 0 4.070 4.030 4.070 4.000 4.140 4,236,620 17,187,771 4.0570 3.604 3.568 3.604 3.542 3.666 4,784,790 3.5922 -0.25%
2015-12-22 0 4.080 4.070 4.080 3.950 4.090 5,478,366 22,198,975 4.0521 3.613 3.604 3.613 3.497 3.621 6,187,204 3.5879 1.49%
2015-12-21 0 4.020 4.010 4.020 3.940 4.060 5,156,146 20,696,786 4.0140 3.559 3.551 3.559 3.489 3.595 5,823,292 3.5541 3.34%
2015-12-18 0 3.890 3.850 3.900 3.780 3.900 3,578,226 13,810,909 3.8597 3.444 3.409 3.453 3.347 3.453 4,041,207 3.4175 0.00%
2015-12-17 0 3.890 3.880 3.900 3.850 3.970 3,508,000 13,704,092 3.9065 3.444 3.435 3.453 3.409 3.515 3,961,895 3.4590 -0.26%
2015-12-16 0 3.900 3.900 3.910 3.850 4.020 4,041,000 15,907,387 3.9365 3.453 3.453 3.462 3.409 3.559 4,563,859 3.4855 -0.51%
2015-12-15 0 3.920 3.910 3.920 3.870 3.970 3,005,460 11,775,478 3.9180 3.471 3.462 3.471 3.427 3.515 3,394,332 3.4692 -1.51%
2015-12-14 0 3.980 3.990 4.000 3.840 3.990 6,651,721 26,102,098 3.9241 3.524 3.533 3.542 3.400 3.533 7,512,377 3.4745 1.27%
2015-12-11 0 3.930 3.930 3.950 3.920 4.120 5,959,134 23,845,206 4.0015 3.480 3.480 3.497 3.471 3.648 6,730,177 3.5430 -5.98%
2015-12-10 0 4.180 4.170 4.180 4.000 4.180 6,068,333 24,625,569 4.0580 3.701 3.692 3.701 3.542 3.701 6,853,505 3.5931 4.24%
2015-12-09 0 4.010 4.000 4.010 3.980 4.040 1,454,500 5,825,205 4.0050 3.551 3.542 3.551 3.524 3.577 1,642,696 3.5461 -0.25%
2015-12-08 0 4.020 4.000 4.030 3.940 4.090 5,526,171 22,103,379 3.9998 3.559 3.542 3.568 3.489 3.621 6,241,194 3.5415 -2.19%
2015-12-07 0 4.110 4.100 4.110 4.090 4.170 1,828,000 7,544,195 4.1270 3.639 3.630 3.639 3.621 3.692 2,064,522 3.6542 -1.20%
2015-12-04 0 4.160 4.160 4.190 4.130 4.200 4,908,708 20,542,789 4.1850 3.683 3.683 3.710 3.657 3.719 5,543,838 3.7055 -1.89%
2015-12-03 0 4.240 4.240 4.250 4.160 4.270 3,385,420 14,289,199 4.2208 3.754 3.754 3.763 3.683 3.781 3,823,454 3.7372 0.24%
2015-12-02 0 4.230 4.230 4.250 4.140 4.300 7,265,366 30,719,050 4.2281 3.745 3.745 3.763 3.666 3.807 8,205,421 3.7438 2.17%
2015-12-01 0 4.140 4.150 4.160 4.060 4.200 3,377,617 13,964,303 4.1344 3.666 3.675 3.683 3.595 3.719 3,814,642 3.6607 2.22%
2015-11-30 0 4.050 4.050 4.070 4.030 4.140 3,598,354 14,618,543 4.0626 3.586 3.586 3.604 3.568 3.666 4,063,940 3.5971 -1.22%
2015-11-27 0 4.100 4.090 4.100 4.090 4.200 3,401,500 13,992,502 4.1136 3.630 3.621 3.630 3.621 3.719 3,841,615 3.6423 -1.44%
2015-11-26 0 4.160 4.150 4.170 4.120 4.260 2,987,228 12,474,847 4.1761 3.683 3.675 3.692 3.648 3.772 3,373,741 3.6976 -1.65%
2015-11-25 0 4.230 4.230 4.250 4.180 4.280 6,211,912 26,200,656 4.2178 3.745 3.745 3.763 3.701 3.790 7,015,662 3.7346 -0.24%
2015-11-24 0 4.240 4.230 4.240 4.170 4.260 2,820,750 11,889,135 4.2149 3.754 3.745 3.754 3.692 3.772 3,185,723 3.7320 -0.47%
2015-11-23 0 4.260 4.250 4.280 4.210 4.320 4,827,992 20,649,847 4.2771 3.772 3.763 3.790 3.728 3.825 5,452,679 3.7871 -0.47%
2015-11-20 0 4.280 4.260 4.270 4.190 4.380 11,004,007 47,171,194 4.2867 3.790 3.772 3.781 3.710 3.878 12,427,799 3.7956 2.15%
2015-11-19 0 4.190 4.170 4.190 4.020 4.220 6,125,762 25,215,663 4.1163 3.710 3.692 3.710 3.559 3.737 6,918,365 3.6447 4.23%
2015-11-18 0 4.020 4.010 4.020 3.900 4.050 4,662,600 18,495,053 3.9667 3.559 3.551 3.559 3.453 3.586 5,265,887 3.5122 3.34%
2015-11-17 0 3.890 3.880 3.900 3.880 4.050 9,934,220 39,059,329 3.9318 3.444 3.435 3.453 3.435 3.586 11,219,594 3.4813 -2.75%
2015-11-16 0 4.000 3.990 4.000 3.970 4.140 5,164,736 20,730,308 4.0138 3.542 3.533 3.542 3.515 3.666 5,832,993 3.5540 -2.44%
2015-11-13 0 4.100 4.100 4.110 4.100 4.220 3,294,000 13,631,800 4.1384 3.630 3.630 3.639 3.630 3.737 3,720,206 3.6643 -3.30%
2015-11-12 0 4.240 4.230 4.240 4.100 4.320 6,368,166 26,894,554 4.2233 3.754 3.745 3.754 3.630 3.825 7,192,133 3.7394 2.91%
2015-11-11 0 4.120 4.100 4.120 4.060 4.230 4,249,950 17,452,715 4.1066 3.648 3.630 3.648 3.595 3.745 4,799,845 3.6361 0.98%
2015-11-10 0 4.080 4.080 4.100 4.060 4.190 6,022,962 24,655,395 4.0936 3.613 3.613 3.630 3.595 3.710 6,802,264 3.6246 -1.92%
2015-11-09 0 4.160 4.140 4.170 4.100 4.250 1,773,107 7,414,205 4.1815 3.683 3.666 3.692 3.630 3.763 2,002,527 3.7024 0.00%
2015-11-06 0 4.160 4.160 4.170 4.110 4.240 2,830,000 11,802,945 4.1707 3.683 3.683 3.692 3.639 3.754 3,196,169 3.6928 -1.19%
2015-11-05 0 4.210 4.190 4.210 4.070 4.240 4,730,026 19,601,642 4.1441 3.728 3.710 3.728 3.604 3.754 5,342,037 3.6693 0.72%
2015-11-04 0 4.180 4.170 4.180 4.160 4.350 7,097,084 30,086,576 4.2393 3.701 3.692 3.701 3.683 3.852 8,015,365 3.7536 0.24%
2015-11-03 0 4.170 4.160 4.180 4.120 4.220 6,245,242 26,051,856 4.1715 3.692 3.683 3.701 3.648 3.737 7,053,304 3.6936 -1.65%
2015-11-02 0 4.240 4.210 4.240 4.030 4.320 15,175,665 64,011,947 4.2181 3.754 3.728 3.754 3.568 3.825 17,139,221 3.7348 4.69%
2015-10-30 0 4.050 4.050 4.060 3.960 4.060 6,963,651 27,963,804 4.0157 3.586 3.586 3.595 3.506 3.595 7,864,667 3.5556 -0.25%
2015-10-29 0 4.060 4.060 4.080 3.760 4.100 14,942,478 59,999,813 4.0154 3.595 3.595 3.613 3.329 3.630 16,875,863 3.5554 7.41%
2015-10-28 0 3.780 3.770 3.780 3.720 3.890 5,549,800 21,006,497 3.7851 3.347 3.338 3.347 3.294 3.444 6,267,880 3.3515 -2.33%
2015-10-27 0 3.870 3.860 3.870 3.750 3.930 5,879,750 22,619,950 3.8471 3.427 3.418 3.427 3.320 3.480 6,640,522 3.4064 2.38%
2015-10-26 0 3.780 3.760 3.780 3.700 3.840 3,223,224 12,165,302 3.7743 3.347 3.329 3.347 3.276 3.400 3,640,272 3.3419 0.80%
2015-10-23 0 3.750 3.750 3.760 3.650 3.760 1,969,500 7,327,695 3.7206 3.320 3.320 3.329 3.232 3.329 2,224,331 3.2943 4.17%
2015-10-22 0 3.600 3.590 3.600 3.570 3.680 5,642,033 20,319,741 3.6015 3.188 3.179 3.188 3.161 3.258 6,372,047 3.1889 -2.17%
2015-10-20 0 3.680 3.670 3.690 3.640 3.780 7,079,100 26,157,229 3.6950 3.258 3.250 3.267 3.223 3.347 7,995,054 3.2717 -2.13%
2015-10-19 0 3.760 3.740 3.760 3.710 3.960 8,979,483 34,194,012 3.8080 3.329 3.312 3.329 3.285 3.506 10,141,325 3.3718 -3.09%
2015-10-16 0 3.880 3.880 3.890 3.870 4.130 10,514,167 41,954,538 3.9903 3.435 3.435 3.444 3.427 3.657 11,874,579 3.5331 -1.27%
2015-10-15 0 3.930 3.930 3.940 3.900 3.990 2,482,496 9,770,306 3.9357 3.480 3.480 3.489 3.453 3.533 2,803,702 3.4848 -1.26%
2015-10-14 0 3.980 3.980 4.000 3.840 4.000 6,515,082 25,647,736 3.9367 3.524 3.524 3.542 3.400 3.542 7,358,059 3.4857 2.84%
2015-10-13 0 3.870 3.870 3.910 3.850 3.970 6,373,059 24,850,081 3.8992 3.427 3.427 3.462 3.409 3.515 7,197,660 3.4525 -1.28%
2015-10-12 0 3.920 3.900 3.920 3.670 3.940 7,180,259 27,823,499 3.8750 3.471 3.453 3.471 3.250 3.489 8,109,302 3.4311 5.66%
2015-10-09 0 3.710 3.720 3.730 3.690 3.810 2,448,232 9,125,317 3.7273 3.285 3.294 3.303 3.267 3.374 2,765,005 3.3003 -1.85%
2015-10-08 0 3.780 3.740 3.770 3.710 3.880 5,581,000 20,981,997 3.7595 3.347 3.312 3.338 3.285 3.435 6,303,117 3.3288 -2.58%
2015-10-07 0 3.880 3.870 3.890 3.680 3.900 9,677,615 37,378,347 3.8624 3.435 3.427 3.444 3.258 3.453 10,929,787 3.4199 4.30%
2015-10-06 0 3.720 3.720 3.730 3.710 3.850 4,471,667 16,824,922 3.7626 3.294 3.294 3.303 3.285 3.409 5,050,249 3.3315 -2.87%
2015-10-05 0 3.830 3.830 3.840 3.590 3.850 8,566,100 32,375,830 3.7795 3.391 3.391 3.400 3.179 3.409 9,674,455 3.3465 4.64%
2015-10-02 0 3.660 3.650 3.660 3.390 3.680 9,729,131 34,807,830 3.5777 3.241 3.232 3.241 3.002 3.258 10,987,969 3.1678 9.25%
2015-09-30 0 3.350 3.350 3.390 3.160 3.410 11,952,154 40,020,870 3.3484 2.966 2.966 3.002 2.798 3.019 13,498,625 2.9648 5.02%
2015-09-29 0 3.190 3.170 3.190 3.120 3.260 7,407,676 23,608,423 3.1870 2.825 2.807 2.825 2.763 2.887 8,366,144 2.8219 -2.45%
2015-09-25 0 3.270 3.260 3.270 3.250 3.500 14,180,000 47,196,184 3.3284 2.895 2.887 2.895 2.878 3.099 16,014,729 2.9470 -6.03%
2015-09-24 0 3.480 3.470 3.480 3.440 3.540 4,766,904 16,530,975 3.4679 3.081 3.072 3.081 3.046 3.134 5,383,687 3.0706 -0.29%
2015-09-23 0 3.490 3.490 3.500 3.450 3.600 4,788,000 16,787,710 3.5062 3.090 3.090 3.099 3.055 3.188 5,407,512 3.1045 -3.06%
2015-09-22 0 3.600 3.560 3.600 3.550 3.690 8,401,240 30,277,234 3.6039 3.188 3.152 3.188 3.143 3.267 9,488,264 3.1910 -0.55%
2015-09-21 0 3.620 3.600 3.620 3.510 3.660 1,778,837 6,425,674 3.6123 3.205 3.188 3.205 3.108 3.241 2,008,998 3.1984 0.00%
2015-09-18 0 3.620 3.610 3.620 3.540 3.700 7,850,750 28,569,700 3.6391 3.205 3.196 3.205 3.134 3.276 8,866,547 3.2222 -0.28%
2015-09-17 0 3.630 3.620 3.640 3.560 3.770 7,071,000 25,685,867 3.6326 3.214 3.205 3.223 3.152 3.338 7,985,906 3.2164 -2.42%
2015-09-16 0 3.720 3.710 3.720 3.640 3.790 5,594,211 20,770,876 3.7129 3.294 3.285 3.294 3.223 3.356 6,318,038 3.2876 1.64%
2015-09-15 0 3.660 3.650 3.660 3.610 3.840 7,481,000 27,632,213 3.6937 3.241 3.232 3.241 3.196 3.400 8,448,955 3.2705 -5.43%
2015-09-14 0 3.870 3.870 3.880 3.810 3.990 6,479,715 25,276,171 3.9008 3.427 3.427 3.435 3.374 3.533 7,318,116 3.4539 -0.26%
2015-09-11 0 3.880 3.860 3.890 3.680 3.920 7,977,386 30,620,486 3.8384 3.435 3.418 3.444 3.258 3.471 9,009,568 3.3987 4.30%
2015-09-10 0 3.720 3.690 3.700 3.600 3.750 4,397,083 16,228,293 3.6907 3.294 3.267 3.276 3.188 3.320 4,966,015 3.2679 -0.27%
2015-09-09 0 3.730 3.730 3.740 3.640 3.750 5,307,155 19,770,741 3.7253 3.303 3.303 3.312 3.223 3.320 5,993,840 3.2985 3.32%
2015-09-08 0 3.610 3.600 3.610 3.550 3.670 5,791,878 20,948,120 3.6168 3.196 3.188 3.196 3.143 3.250 6,541,280 3.2024 0.84%
2015-09-07 0 3.580 3.570 3.580 3.530 3.810 13,774,500 50,154,540 3.6411 3.170 3.161 3.170 3.126 3.374 15,556,762 3.2240 -2.45%
2015-09-04 0 3.670 3.660 3.690 3.620 3.770 8,780,750 32,460,827 3.6968 3.250 3.241 3.267 3.205 3.338 9,916,878 3.2733 0.55%
2015-09-02 0 3.650 3.630 3.650 3.420 3.740 7,584,274 27,564,480 3.6344 3.232 3.214 3.232 3.028 3.312 8,565,592 3.2180 1.39%
2015-09-01 0 3.600 3.590 3.600 3.560 3.740 5,373,689 19,563,701 3.6406 3.188 3.179 3.188 3.152 3.312 6,068,983 3.2236 0.56%
2015-08-31 0 3.580 3.580 3.610 3.510 3.730 10,056,083 35,991,302 3.5791 3.170 3.170 3.196 3.108 3.303 11,357,224 3.1690 -2.19%
2015-08-28 0 3.660 3.660 3.690 3.620 3.790 8,236,500 30,524,865 3.7060 3.241 3.241 3.267 3.205 3.356 9,302,208 3.2815 -2.14%
2015-08-27 0 3.740 3.730 3.740 3.580 3.760 15,412,182 57,100,798 3.7049 3.312 3.303 3.312 3.170 3.329 17,406,341 3.2805 5.06%
2015-08-26 0 3.560 3.550 3.560 3.520 3.790 7,441,300 26,748,664 3.5946 3.152 3.143 3.152 3.117 3.356 8,404,119 3.1828 -1.39%
2015-08-25 0 3.610 3.590 3.600 3.300 3.770 18,272,987 66,130,118 3.6190 3.196 3.179 3.188 2.922 3.338 20,637,301 3.2044 4.34%
2015-08-24 0 3.460 3.430 3.440 3.370 3.670 22,290,166 78,230,144 3.5096 3.064 3.037 3.046 2.984 3.250 25,174,257 3.1075 -11.51%
2015-08-21 0 3.910 3.890 3.920 3.800 3.970 10,513,271 40,786,913 3.8796 3.462 3.444 3.471 3.365 3.515 11,873,567 3.4351 -2.25%
2015-08-20 0 4.000 3.990 4.010 3.940 4.210 14,076,395 56,912,222 4.0431 3.542 3.533 3.551 3.489 3.728 15,897,719 3.5799 -3.15%
2015-08-19 0 4.130 4.110 4.120 4.030 4.260 12,989,906 54,122,986 4.1665 3.657 3.639 3.648 3.568 3.772 14,670,650 3.6892 -2.13%
2015-08-18 0 4.220 4.200 4.210 4.150 4.450 24,559,958 106,237,426 4.3256 3.737 3.719 3.728 3.675 3.940 27,737,734 3.8301 -0.94%
2015-08-17 0 4.260 4.230 4.250 4.190 4.370 26,670,874 114,318,507 4.2863 3.772 3.745 3.763 3.710 3.869 30,121,778 3.7952 -0.23%
2015-08-14 0 4.270 4.260 4.270 4.190 4.350 46,389,922 198,170,420 4.2718 3.781 3.772 3.781 3.710 3.852 52,392,244 3.7824 2.64%
2015-08-13 0 4.160 4.150 4.160 3.980 4.260 46,988,051 193,366,360 4.1152 3.683 3.675 3.683 3.524 3.772 53,067,764 3.6438 6.67%
2015-08-12 0 3.900 3.890 3.900 3.760 3.910 7,080,741 27,341,471 3.8614 3.453 3.444 3.453 3.329 3.462 7,996,907 3.4190 2.63%
2015-08-11 0 3.800 3.780 3.800 3.790 3.980 5,438,749 21,220,176 3.9017 3.365 3.347 3.365 3.356 3.524 6,142,461 3.4547 -2.31%
2015-08-10 0 3.890 3.870 3.890 3.830 3.960 4,138,537 16,229,226 3.9215 3.444 3.427 3.444 3.391 3.506 4,674,016 3.4722 1.30%
2015-08-07 0 3.840 3.830 3.840 3.780 3.890 1,619,000 6,212,897 3.8375 3.400 3.391 3.400 3.347 3.444 1,828,480 3.3978 0.52%
2015-08-06 0 3.820 3.820 3.840 3.770 3.840 5,685,000 21,609,382 3.8011 3.382 3.382 3.400 3.338 3.400 6,420,574 3.3656 -1.29%
2015-08-05 0 3.870 3.850 3.880 3.790 4.050 8,608,000 33,920,240 3.9405 3.427 3.409 3.435 3.356 3.586 9,721,776 3.4891 -1.02%
2015-08-04 0 3.910 3.900 3.910 3.780 3.970 5,483,500 21,474,535 3.9162 3.462 3.453 3.462 3.347 3.515 6,193,002 3.4675 1.03%
2015-08-03 0 3.870 3.860 3.880 3.740 3.930 4,827,333 18,496,502 3.8316 3.427 3.418 3.435 3.312 3.480 5,451,934 3.3926 1.04%
2015-07-31 0 3.830 3.830 3.840 3.730 3.890 3,230,264 12,423,907 3.8461 3.391 3.391 3.400 3.303 3.444 3,648,223 3.4055 -0.26%
2015-07-30 0 3.840 3.840 3.850 3.750 3.870 7,033,700 26,914,237 3.8265 3.400 3.400 3.409 3.320 3.427 7,943,780 3.3881 3.50%
2015-07-29 0 3.710 3.690 3.700 3.590 3.720 4,494,002 16,558,933 3.6847 3.285 3.267 3.276 3.179 3.294 5,075,474 3.2625 3.92%
2015-07-28 0 3.570 3.560 3.570 3.490 3.770 6,273,067 22,679,159 3.6153 3.161 3.152 3.161 3.090 3.338 7,084,730 3.2011 -1.92%
2015-07-27 0 3.640 3.610 3.640 3.510 3.740 6,135,418 22,153,490 3.6108 3.223 3.196 3.223 3.108 3.312 6,929,271 3.1971 -3.45%
2015-07-24 0 3.770 3.760 3.770 3.690 3.830 6,619,264 24,865,127 3.7565 3.338 3.329 3.338 3.267 3.391 7,475,721 3.3261 -0.26%
2015-07-23 0 3.780 3.760 3.770 3.500 3.890 11,168,055 41,748,966 3.7382 3.347 3.329 3.338 3.099 3.444 12,613,073 3.3100 9.88%
2015-07-22 0 3.440 3.430 3.450 3.320 3.440 4,669,385 15,799,033 3.3835 3.046 3.037 3.055 2.940 3.046 5,273,550 2.9959 2.08%
2015-07-21 0 3.370 3.360 3.370 3.220 3.460 5,556,000 18,452,335 3.3212 2.984 2.975 2.984 2.851 3.064 6,274,882 2.9407 1.51%
2015-07-20 0 3.320 3.310 3.320 3.300 3.400 3,030,137 10,066,349 3.3221 2.940 2.931 2.940 2.922 3.010 3,422,202 2.9415 -1.78%
2015-07-17 0 3.380 3.370 3.380 3.370 3.490 3,376,000 11,468,035 3.3969 2.993 2.984 2.993 2.984 3.090 3,812,816 3.0078 -2.87%
2015-07-16 0 3.480 3.470 3.480 3.370 3.500 7,853,401 27,268,375 3.4722 3.081 3.072 3.081 2.984 3.099 8,869,541 3.0744 1.46%
2015-07-15 0 3.430 3.410 3.430 3.400 3.520 3,279,000 11,299,827 3.4461 3.037 3.019 3.037 3.010 3.117 3,703,265 3.0513 1.18%
2015-07-14 0 3.390 3.380 3.410 3.300 3.470 3,764,891 12,765,885 3.3908 3.002 2.993 3.019 2.922 3.072 4,252,025 3.0023 1.80%
2015-07-13 0 3.330 3.330 3.340 3.150 3.360 4,135,291 13,670,095 3.3057 2.948 2.948 2.957 2.789 2.975 4,670,350 2.9270 1.22%
2015-07-10 0 3.290 3.270 3.300 3.020 3.420 8,733,457 28,755,326 3.2925 2.913 2.895 2.922 2.674 3.028 9,863,466 2.9153 2.49%
2015-07-09 0 3.210 3.200 3.210 2.880 3.250 12,622,638 39,245,368 3.1091 2.842 2.833 2.842 2.550 2.878 14,255,862 2.7529 14.64%
2015-07-08 0 2.800 2.790 2.800 2.790 3.110 12,906,443 37,302,857 2.8903 2.479 2.470 2.479 2.470 2.754 14,576,388 2.5591 -11.11%
2015-07-07 0 3.150 3.160 3.170 2.990 3.440 12,088,434 38,270,642 3.1659 2.789 2.798 2.807 2.647 3.046 13,652,538 2.8032 -3.08%
2015-07-06 0 3.250 3.250 3.260 3.040 3.530 13,578,382 43,457,168 3.2005 2.878 2.878 2.887 2.692 3.126 15,335,268 2.8338 -5.80%
2015-07-03 0 3.450 3.430 3.450 3.340 3.570 5,850,833 20,220,295 3.4560 3.055 3.037 3.055 2.957 3.161 6,607,863 3.0600 -1.43%
2015-07-02 0 3.500 3.500 3.530 3.450 3.640 7,914,696 27,999,582 3.5377 3.099 3.099 3.126 3.055 3.223 8,938,767 3.1324 -1.13%
2015-06-30 0 3.540 3.530 3.540 3.300 3.590 9,864,747 34,242,829 3.4712 3.134 3.126 3.134 2.922 3.179 11,141,132 3.0736 4.42%
2015-06-29 0 3.390 3.370 3.390 3.220 3.490 9,776,402 32,962,970 3.3717 3.002 2.984 3.002 2.851 3.090 11,041,356 2.9854 -3.14%
2015-06-26 0 3.500 3.470 3.500 3.410 3.570 5,317,000 18,552,864 3.4893 3.099 3.072 3.099 3.019 3.161 6,004,959 3.0896 -1.69%
2015-06-25 0 3.560 3.550 3.560 3.540 3.630 8,007,000 28,512,190 3.5609 3.152 3.143 3.152 3.134 3.214 9,043,014 3.1530 -3.52%
2015-06-24 0 3.690 3.680 3.690 3.650 3.770 2,887,684 10,616,708 3.6765 3.267 3.258 3.267 3.232 3.338 3,261,317 3.2553 -1.07%
2015-06-23 0 3.730 3.720 3.730 3.600 3.750 5,229,700 19,374,009 3.7046 3.303 3.294 3.303 3.188 3.320 5,906,363 3.2802 3.04%
2015-06-22 0 3.620 3.610 3.620 3.490 3.750 5,776,968 20,910,625 3.6197 3.205 3.196 3.205 3.090 3.320 6,524,441 3.2050 2.26%
2015-06-19 0 3.540 3.530 3.570 3.490 3.690 6,485,435 23,278,444 3.5893 3.134 3.126 3.161 3.090 3.267 7,324,576 3.1781 -1.94%
2015-06-18 0 3.610 3.600 3.610 3.540 3.650 2,473,500 8,911,990 3.6030 3.196 3.188 3.196 3.134 3.232 2,793,542 3.1902 2.27%
2015-06-17 0 3.530 3.510 3.530 3.410 3.700 10,768,000 37,720,622 3.5030 3.126 3.108 3.126 3.019 3.276 12,161,255 3.1017 -1.94%
2015-06-16 0 3.600 3.600 3.630 3.600 3.730 4,968,500 18,085,992 3.6401 3.188 3.188 3.214 3.188 3.303 5,611,367 3.2231 -2.70%
2015-06-15 0 3.700 3.690 3.700 3.680 3.790 3,248,167 12,034,297 3.7050 3.276 3.267 3.276 3.258 3.356 3,668,442 3.2805 -1.86%
2015-06-12 0 3.770 3.770 3.790 3.680 3.890 6,584,210 24,785,569 3.7644 3.338 3.338 3.356 3.258 3.444 7,436,131 3.3331 1.89%
2015-06-11 0 3.700 3.700 3.710 3.660 3.800 5,372,597 19,902,719 3.7045 3.276 3.276 3.285 3.241 3.365 6,067,749 3.2801 -0.80%
2015-06-10 0 3.730 3.720 3.740 3.680 3.860 9,205,000 34,429,157 3.7403 3.303 3.294 3.312 3.258 3.418 10,396,021 3.3118 -1.84%
2015-06-09 0 3.800 3.800 3.810 3.770 3.960 9,778,458 37,513,757 3.8364 3.365 3.365 3.374 3.338 3.506 11,043,678 3.3969 -4.52%
2015-06-08 0 3.980 3.970 4.000 3.880 4.020 12,920,001 51,484,566 3.9849 3.524 3.515 3.542 3.435 3.559 14,591,701 3.5283 -0.25%
2015-06-05 0 3.990 3.980 4.000 3.970 4.140 11,409,645 45,574,430 3.9944 3.533 3.524 3.542 3.515 3.666 12,885,922 3.5368 -0.75%
2015-06-04 0 4.020 4.010 4.020 3.990 4.280 14,061,458 57,008,577 4.0542 3.559 3.551 3.559 3.533 3.790 15,880,849 3.5898 -4.51%
2015-06-03 0 4.210 4.190 4.210 4.150 4.330 7,668,253 32,261,281 4.2071 3.728 3.710 3.728 3.675 3.834 8,660,437 3.7251 -1.64%
2015-06-02 0 4.280 4.260 4.280 4.260 4.430 5,415,000 23,340,517 4.3103 3.790 3.772 3.790 3.772 3.922 6,115,639 3.8165 -2.28%
2015-06-01 0 4.380 4.380 4.400 4.370 4.620 9,299,583 41,225,022 4.4330 3.878 3.878 3.896 3.869 4.091 10,502,842 3.9251 -3.52%
2015-05-29 0 4.540 4.510 4.560 4.340 4.580 7,716,563 34,538,764 4.4759 4.020 3.993 4.038 3.843 4.055 8,714,997 3.9631 2.02%
2015-05-28 0 4.450 4.440 4.450 4.360 4.720 11,504,564 52,305,135 4.5465 3.940 3.931 3.940 3.860 4.179 12,993,122 4.0256 -4.71%
2015-05-27 0 4.670 4.660 4.680 4.640 4.730 6,489,903 30,348,292 4.6762 4.135 4.126 4.144 4.108 4.188 7,329,622 4.1405 -1.68%
2015-05-26 0 4.750 4.730 4.770 4.630 4.890 10,610,656 50,255,455 4.7363 4.206 4.188 4.224 4.100 4.330 11,983,553 4.1937 -1.66%
2015-05-22 0 4.830 4.820 4.830 4.600 4.940 14,596,327 70,488,613 4.8292 4.277 4.268 4.277 4.073 4.374 16,484,924 4.2759 5.00%
2015-05-21 0 4.600 4.600 4.620 4.590 4.700 5,778,554 26,763,565 4.6315 4.073 4.073 4.091 4.064 4.162 6,526,232 4.1009 -1.29%
2015-05-20 0 4.660 4.640 4.650 4.560 4.700 10,971,166 50,879,256 4.6375 4.126 4.108 4.117 4.038 4.162 12,390,709 4.1062 0.43%
2015-05-19 0 4.640 4.630 4.640 4.580 4.710 8,543,666 39,578,883 4.6325 4.108 4.100 4.108 4.055 4.170 9,649,118 4.1018 0.22%
2015-05-18 0 4.630 4.610 4.620 4.520 4.690 13,533,236 62,541,155 4.6213 4.100 4.082 4.091 4.002 4.153 15,284,281 4.0919 2.89%
2015-05-15 0 4.500 4.490 4.500 4.280 4.550 10,244,935 45,554,298 4.4465 3.984 3.976 3.984 3.790 4.029 11,570,512 3.9371 5.14%
2015-05-14 0 4.280 4.260 4.270 4.150 4.300 3,371,893 14,354,189 4.2570 3.790 3.772 3.781 3.675 3.807 3,808,177 3.7693 2.39%
2015-05-13 0 4.180 4.160 4.200 4.030 4.210 6,739,560 27,871,562 4.1355 3.701 3.683 3.719 3.568 3.728 7,611,582 3.6617 1.95%
2015-05-12 0 4.100 4.100 4.120 4.090 4.290 5,745,039 24,019,810 4.1810 3.630 3.630 3.648 3.621 3.799 6,488,381 3.7020 -2.15%
2015-05-11 0 4.190 4.170 4.190 3.900 4.270 8,889,799 36,887,377 4.1494 3.710 3.692 3.710 3.453 3.781 10,040,037 3.6740 6.08%
2015-05-08 0 3.950 3.940 3.950 3.910 4.200 13,832,490 55,424,802 4.0069 3.497 3.489 3.497 3.462 3.719 15,622,255 3.5478 -3.19%
2015-05-07 0 4.080 4.070 4.080 4.070 4.250 4,615,282 19,042,103 4.1259 3.613 3.604 3.613 3.604 3.763 5,212,446 3.6532 -4.00%
2015-05-06 0 4.250 4.240 4.260 4.200 4.500 6,214,651 26,937,774 4.3346 3.763 3.754 3.772 3.719 3.984 7,018,755 3.8380 -3.63%
2015-05-05 0 4.410 4.380 4.420 4.350 4.550 5,533,062 24,517,740 4.4311 3.905 3.878 3.914 3.852 4.029 6,248,977 3.9235 -1.12%
2015-05-04 0 4.460 4.450 4.460 4.200 4.500 7,256,042 32,091,078 4.4227 3.949 3.940 3.949 3.719 3.984 8,194,890 3.9160 3.72%
2015-04-30 0 4.300 4.300 4.370 4.290 4.380 9,540,426 41,248,546 4.3236 3.807 3.807 3.869 3.799 3.878 10,774,847 3.8282 -1.83%
2015-04-29 0 4.380 4.370 4.390 4.300 4.450 7,058,846 30,823,576 4.3667 3.878 3.869 3.887 3.807 3.940 7,972,179 3.8664 0.46%
2015-04-28 0 4.360 4.350 4.360 4.300 4.430 2,614,118 11,423,263 4.3698 3.860 3.852 3.860 3.807 3.922 2,952,355 3.8692 -1.13%
2015-04-27 0 4.410 4.400 4.410 4.300 4.480 11,040,145 48,409,729 4.3849 3.905 3.896 3.905 3.807 3.967 12,468,613 3.8825 0.23%
2015-04-24 0 4.400 4.390 4.400 4.370 4.500 4,499,776 19,853,116 4.4120 3.896 3.887 3.896 3.869 3.984 5,081,995 3.9066 -1.12%
2015-04-23 0 4.450 4.450 4.490 4.390 4.630 13,793,517 61,746,033 4.4765 3.940 3.940 3.976 3.887 4.100 15,578,239 3.9636 -3.05%
2015-04-22 0 4.590 4.590 4.600 4.590 4.790 11,724,479 54,974,382 4.6889 4.064 4.064 4.073 4.064 4.241 13,241,492 4.1517 -2.75%
2015-04-21 0 4.720 4.710 4.730 4.510 4.800 20,247,993 95,602,435 4.7216 4.179 4.170 4.188 3.993 4.250 22,867,850 4.1806 4.89%
2015-04-20 0 4.500 4.490 4.500 4.400 4.570 11,926,694 53,531,017 4.4883 3.984 3.976 3.984 3.896 4.046 13,469,871 3.9741 0.90%
2015-04-17 0 4.460 4.450 4.460 4.420 4.580 12,817,992 57,256,933 4.4669 3.949 3.940 3.949 3.914 4.055 14,476,493 3.9552 -2.41%
2015-04-16 0 4.570 4.520 4.530 4.490 4.640 7,787,751 35,671,010 4.5804 4.046 4.002 4.011 3.976 4.108 8,795,396 4.0556 1.78%
2015-04-15 0 4.490 4.500 4.510 4.440 4.720 13,613,166 62,520,076 4.5926 3.976 3.984 3.993 3.931 4.179 15,374,553 4.0665 -1.54%
2015-04-14 0 4.560 4.540 4.570 4.520 4.830 9,930,109 46,186,348 4.6511 4.038 4.020 4.046 4.002 4.277 11,214,951 4.1183 -5.39%
2015-04-13 0 4.820 4.800 4.820 4.720 4.920 18,962,480 91,107,854 4.8046 4.268 4.250 4.268 4.179 4.356 21,416,007 4.2542 1.90%
2015-04-10 0 4.730 4.720 4.740 4.600 4.820 19,631,658 92,513,429 4.7125 4.188 4.179 4.197 4.073 4.268 22,171,769 4.1726 -2.07%
2015-04-09 0 4.830 4.830 4.870 4.720 5.550 49,451,646 252,208,672 5.1001 4.277 4.277 4.312 4.179 4.914 55,850,120 4.5158 -3.21%
2015-04-08 0 4.990 4.970 4.990 4.400 5.080 33,373,719 162,532,020 4.8701 4.418 4.401 4.418 3.896 4.498 37,691,894 4.3121 11.88%
2015-04-02 0 4.460 4.460 4.470 4.410 4.560 8,729,238 39,107,246 4.4800 3.949 3.949 3.958 3.905 4.038 9,858,701 3.9668 0.45%
2015-04-01 0 4.440 4.440 4.450 4.310 4.490 7,681,170 33,748,431 4.3937 3.931 3.931 3.940 3.816 3.976 8,675,025 3.8903 0.91%
2015-03-31 0 4.400 4.360 4.410 4.300 4.510 6,968,913 30,349,435 4.3550 3.896 3.860 3.905 3.807 3.993 7,870,610 3.8560 -0.23%
2015-03-30 0 4.410 4.390 4.420 4.160 4.510 10,321,872 45,237,307 4.3827 3.905 3.887 3.914 3.683 3.993 11,657,403 3.8806 1.61%
2015-03-27 0 4.340 4.350 4.360 4.270 4.490 8,995,333 39,023,499 4.3382 3.843 3.852 3.860 3.781 3.976 10,159,226 3.8412 -0.69%
2015-03-26 0 4.370 4.360 4.420 4.340 4.550 10,028,761 44,309,549 4.4182 3.869 3.860 3.914 3.843 4.029 11,326,367 3.9121 -1.13%
2015-03-25 0 4.420 4.410 4.420 4.220 4.570 17,319,349 75,924,424 4.3838 3.914 3.905 3.914 3.737 4.046 19,560,274 3.8816 -3.91%
2015-03-24 0 4.600 4.590 4.600 4.400 4.620 18,081,638 82,543,801 4.5651 4.073 4.064 4.073 3.896 4.091 20,421,194 4.0421 3.37%
2015-03-23 0 4.450 4.430 4.450 4.300 4.740 34,599,131 154,501,286 4.4655 3.940 3.922 3.940 3.807 4.197 39,075,861 3.9539 -3.47%
2015-03-20 0 4.610 4.600 4.630 4.150 4.640 62,968,952 279,987,577 4.4464 4.082 4.073 4.100 3.675 4.108 71,116,410 3.9370 14.11%
2015-03-19 0 4.040 4.030 4.040 3.590 4.100 28,525,126 113,258,787 3.9705 3.577 3.568 3.577 3.179 3.630 32,215,949 3.5156 11.60%
2015-03-18 0 3.620 3.610 3.620 3.600 3.680 3,829,744 13,907,220 3.6314 3.205 3.196 3.205 3.188 3.258 4,325,269 3.2153 -0.28%
2015-03-17 0 3.630 3.630 3.640 3.550 3.690 6,370,362 23,083,722 3.6236 3.214 3.214 3.223 3.143 3.267 7,194,614 3.2085 1.11%
2015-03-16 0 3.590 3.580 3.590 3.450 3.710 13,864,565 49,745,731 3.5880 3.179 3.170 3.179 3.055 3.285 15,658,480 3.1769 3.46%
2015-03-13 0 3.470 3.450 3.470 3.330 3.560 9,514,801 33,080,676 3.4768 3.072 3.055 3.072 2.948 3.152 10,745,907 3.0784 2.06%
2015-03-12 0 3.400 3.400 3.410 3.310 3.440 4,230,406 14,276,293 3.3747 3.010 3.010 3.019 2.931 3.046 4,777,772 2.9881 0.29%
2015-03-11 0 3.390 3.380 3.400 3.230 3.430 8,703,546 29,383,430 3.3760 3.002 2.993 3.010 2.860 3.037 9,829,685 2.9893 3.04%
2015-03-10 0 3.290 3.260 3.300 3.240 3.380 5,461,379 18,073,799 3.3094 2.913 2.887 2.922 2.869 2.993 6,168,019 2.9302 -3.24%
2015-03-09 0 3.400 3.380 3.400 3.260 3.440 9,107,103 30,899,054 3.3929 3.010 2.993 3.010 2.887 3.046 10,285,457 3.0041 1.80%
2015-03-06 0 3.340 3.310 3.350 3.170 3.420 12,048,857 40,074,515 3.3260 2.957 2.931 2.966 2.807 3.028 13,607,840 2.9450 4.37%
2015-03-05 0 3.200 3.190 3.200 3.070 3.280 10,032,546 32,014,776 3.1911 2.833 2.825 2.833 2.718 2.904 11,330,642 2.8255 4.58%
2015-03-04 0 3.060 3.050 3.060 3.030 3.120 5,029,148 15,423,888 3.0669 2.709 2.701 2.709 2.683 2.763 5,679,862 2.7155 -0.65%
2015-03-03 0 3.080 3.070 3.080 3.020 3.160 5,435,414 16,744,664 3.0807 2.727 2.718 2.727 2.674 2.798 6,138,694 2.7277 1.32%
2015-03-02 0 3.040 3.040 3.060 3.020 3.100 3,244,952 9,885,475 3.0464 2.692 2.692 2.709 2.674 2.745 3,664,811 2.6974 -0.98%
2015-02-27 0 3.070 3.070 3.090 3.040 3.100 4,324,513 13,261,182 3.0665 2.718 2.718 2.736 2.692 2.745 4,884,055 2.7152 -0.65%
2015-02-26 0 3.090 3.080 3.090 3.060 3.130 1,625,000 5,028,527 3.0945 2.736 2.727 2.736 2.709 2.771 1,835,256 2.7400 -0.32%
2015-02-25 0 3.100 3.090 3.100 3.030 3.120 4,081,818 12,603,261 3.0877 2.745 2.736 2.745 2.683 2.763 4,609,958 2.7339 1.97%
2015-02-24 0 3.040 3.030 3.040 3.020 3.180 5,572,137 17,014,747 3.0535 2.692 2.683 2.692 2.674 2.816 6,293,107 2.7037 -1.94%
2015-02-23 0 3.100 3.090 3.100 3.070 3.230 3,752,000 11,711,712 3.1215 2.745 2.736 2.745 2.718 2.860 4,237,466 2.7638 -4.02%
2015-02-18 0 3.230 3.220 3.240 3.120 3.240 1,666,007 5,357,583 3.2158 2.860 2.851 2.869 2.763 2.869 1,881,569 2.8474 1.25%
2015-02-17 0 3.190 3.180 3.210 3.130 3.230 4,138,232 13,169,869 3.1825 2.825 2.816 2.842 2.771 2.860 4,673,672 2.8179 1.59%
2015-02-16 0 3.140 3.130 3.140 3.100 3.190 3,179,723 9,968,031 3.1349 2.780 2.771 2.780 2.745 2.825 3,591,143 2.7757 1.62%
2015-02-13 0 3.090 3.090 3.100 2.990 3.100 4,524,890 13,881,262 3.0678 2.736 2.736 2.745 2.647 2.745 5,110,359 2.7163 2.66%
2015-02-12 0 3.010 3.000 3.010 2.960 3.080 3,605,848 10,914,120 3.0268 2.665 2.656 2.665 2.621 2.727 4,072,403 2.6800 -0.66%
2015-02-11 0 3.030 3.020 3.040 2.960 3.050 3,444,990 10,394,207 3.0172 2.683 2.674 2.692 2.621 2.701 3,890,732 2.6715 -0.33%
2015-02-10 0 3.040 3.020 3.040 3.000 3.330 5,598,804 17,221,717 3.0760 2.692 2.674 2.692 2.656 2.948 6,323,225 2.7236 0.00%
2015-02-09 0 3.040 3.040 3.050 3.000 3.100 3,522,281 10,718,425 3.0430 2.692 2.692 2.701 2.656 2.745 3,978,024 2.6944 0.33%
2015-02-06 0 3.030 3.000 3.020 2.960 3.070 4,689,892 14,121,879 3.0111 2.683 2.656 2.674 2.621 2.718 5,296,710 2.6662 0.33%
2015-02-05 0 3.020 3.010 3.020 3.000 3.100 5,624,321 17,051,568 3.0318 2.674 2.665 2.674 2.656 2.745 6,352,043 2.6844 0.00%
2015-02-04 0 3.020 3.020 3.030 3.010 3.140 10,333,373 31,383,480 3.0371 2.674 2.674 2.683 2.665 2.780 11,670,393 2.6892 0.33%
2015-02-03 0 3.010 3.000 3.010 2.900 3.140 16,165,141 49,035,176 3.0334 2.665 2.656 2.665 2.568 2.780 18,256,724 2.6859 -2.27%
2015-02-02 0 3.080 3.060 3.080 3.070 3.310 13,693,781 43,280,596 3.1606 2.727 2.709 2.727 2.718 2.931 15,465,599 2.7985 -9.41%
2015-01-30 0 3.400 3.380 3.410 3.300 3.440 5,347,000 17,959,725 3.3588 3.010 2.993 3.019 2.922 3.046 6,038,840 2.9740 0.29%
2015-01-29 0 3.390 3.380 3.400 3.220 3.410 5,895,260 19,524,164 3.3118 3.002 2.993 3.010 2.851 3.019 6,658,039 2.9324 2.73%
2015-01-28 0 3.300 3.280 3.300 3.260 3.350 3,857,733 12,751,713 3.3055 2.922 2.904 2.922 2.887 2.966 4,356,879 2.9268 0.92%
2015-01-27 0 3.270 3.260 3.270 3.160 3.280 7,221,917 23,305,330 3.2270 2.895 2.887 2.895 2.798 2.904 8,156,350 2.8573 3.48%
2015-01-26 0 3.160 3.160 3.170 3.120 3.200 5,491,835 17,403,115 3.1689 2.798 2.798 2.807 2.763 2.833 6,202,415 2.8059 -0.63%
2015-01-23 0 3.180 3.170 3.180 3.010 3.180 5,802,041 17,858,765 3.0780 2.816 2.807 2.816 2.665 2.816 6,552,758 2.7254 6.00%
2015-01-22 0 3.000 2.970 3.000 2.850 3.000 4,693,063 13,775,589 2.9353 2.656 2.630 2.656 2.523 2.656 5,300,291 2.5990 2.04%
2015-01-21 0 2.940 2.920 2.940 2.840 3.070 6,853,654 20,007,027 2.9192 2.603 2.585 2.603 2.515 2.718 7,740,438 2.5847 -2.33%
2015-01-20 0 3.010 3.000 3.010 2.990 3.040 1,860,748 5,592,887 3.0057 2.665 2.656 2.665 2.647 2.692 2,101,507 2.6614 -0.66%
2015-01-19 0 3.030 3.020 3.030 3.000 3.070 2,131,083 6,445,454 3.0245 2.683 2.674 2.683 2.656 2.718 2,406,821 2.6780 -0.33%
2015-01-16 0 3.040 3.040 3.070 3.030 3.120 3,598,463 11,052,862 3.0716 2.692 2.692 2.718 2.683 2.763 4,064,063 2.7197 0.00%
2015-01-15 0 3.040 3.040 3.070 3.030 3.090 1,556,332 4,756,696 3.0564 2.692 2.692 2.718 2.683 2.736 1,757,703 2.7062 -0.33%
2015-01-14 0 3.050 3.040 3.050 3.030 3.140 3,312,000 10,190,060 3.0767 2.701 2.692 2.701 2.683 2.780 3,740,535 2.7242 -0.33%
2015-01-13 0 3.060 3.050 3.060 3.020 3.210 6,880,932 21,327,345 3.0995 2.709 2.701 2.709 2.674 2.842 7,771,245 2.7444 -0.65%
2015-01-12 0 3.080 3.070 3.090 2.990 3.270 8,027,020 24,714,542 3.0789 2.727 2.718 2.736 2.647 2.895 9,065,624 2.7262 -3.14%
2015-01-09 0 3.180 3.160 3.180 3.170 3.300 2,769,669 8,897,865 3.2126 2.816 2.798 2.816 2.807 2.922 3,128,032 2.8446 -2.15%
2015-01-08 0 3.250 3.240 3.250 3.230 3.380 3,534,500 11,560,690 3.2708 2.878 2.869 2.878 2.860 2.993 3,991,824 2.8961 -4.41%
2015-01-07 0 3.400 3.370 3.400 3.330 3.520 3,542,000 11,976,440 3.3813 3.010 2.984 3.010 2.948 3.117 4,000,294 2.9939 0.29%
2015-01-06 0 3.390 3.380 3.390 3.380 3.470 4,015,500 13,782,717 3.4324 3.002 2.993 3.002 2.993 3.072 4,535,060 3.0391 -2.59%
2015-01-05 0 3.480 3.470 3.490 3.420 3.580 2,121,000 7,417,400 3.4971 3.081 3.072 3.090 3.028 3.170 2,395,433 3.0965 -0.85%
2015-01-02 0 3.510 3.500 3.510 3.390 3.730 7,854,000 27,994,985 3.5644 3.108 3.099 3.108 3.002 3.303 8,870,217 3.1561 2.03%
2014-12-31 0 3.790 3.710 3.750 3.520 3.800 5,930,655 22,012,764 3.7117 3.046 2.982 3.014 2.829 3.054 7,379,497 2.9830 6.46%
2014-12-30 0 3.560 3.550 3.560 3.450 3.610 8,115,249 28,756,229 3.5435 2.861 2.853 2.861 2.773 2.901 10,097,782 2.8478 -1.66%
2014-12-29 0 3.620 3.610 3.630 3.390 3.820 5,199,688 18,726,581 3.6015 2.909 2.901 2.917 2.724 3.070 6,469,957 2.8944 6.47%
2014-12-24 0 3.400 3.390 3.410 3.290 3.430 2,592,000 8,767,210 3.3824 2.732 2.724 2.741 2.644 2.757 3,225,218 2.7183 3.34%
2014-12-23 0 3.290 3.280 3.300 3.060 3.380 7,267,121 23,559,597 3.2419 2.644 2.636 2.652 2.459 2.716 9,042,458 2.6054 5.79%
2014-12-22 0 3.110 3.100 3.120 3.060 3.250 2,864,000 8,975,665 3.1340 2.499 2.491 2.507 2.459 2.612 3,563,667 2.5187 -2.51%
2014-12-19 0 3.190 3.160 3.190 3.040 3.200 8,661,096 26,917,261 3.1078 2.564 2.540 2.564 2.443 2.572 10,776,978 2.4977 3.57%
2014-12-18 0 3.080 3.060 3.080 3.000 3.160 7,245,680 22,364,124 3.0865 2.475 2.459 2.475 2.411 2.540 9,015,779 2.4806 0.65%
2014-12-17 0 3.060 3.040 3.050 2.940 3.150 22,750,870 69,266,274 3.0446 2.459 2.443 2.451 2.363 2.532 28,308,844 2.4468 -8.11%
2014-12-16 1 - - - - - 0 0 - 2.676 - - - - 0 - 0.00%
2014-12-15 1 - - - - - 0 0 - 2.676 - - - - 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 2.676 2.668 2.676 2.636 2.845 7,007,260 2.7131 -4.03%
2014-12-11 0 3.470 3.460 3.470 3.380 3.740 10,195,775 35,688,291 3.5003 2.789 2.781 2.789 2.716 3.006 12,686,574 2.8131 -6.22%
2014-12-10 0 3.700 3.680 3.700 3.660 3.820 9,405,250 34,814,605 3.7016 2.974 2.957 2.974 2.941 3.070 11,702,926 2.9749 -1.33%
2014-12-09 0 3.750 3.750 3.760 3.680 3.900 7,028,910 26,459,440 3.7644 3.014 3.014 3.022 2.957 3.134 8,746,053 3.0253 -3.60%
2014-12-08 0 3.890 3.890 3.900 3.800 3.900 5,578,750 21,540,197 3.8611 3.126 3.126 3.134 3.054 3.134 6,941,623 3.1030 1.04%
2014-12-05 0 3.850 3.840 3.850 3.840 3.930 5,281,500 20,533,935 3.8879 3.094 3.086 3.094 3.086 3.158 6,571,756 3.1246 -2.28%
2014-12-04 0 3.940 3.930 3.940 3.910 3.970 4,092,000 16,069,880 3.9271 3.166 3.158 3.166 3.142 3.191 5,091,664 3.1561 -0.51%
2014-12-03 0 3.960 3.930 3.960 3.910 3.960 7,195,265 28,354,080 3.9407 3.183 3.158 3.183 3.142 3.183 8,953,048 3.1670 0.25%
2014-12-02 0 3.950 3.940 3.950 3.900 3.950 3,446,000 13,562,315 3.9357 3.174 3.166 3.174 3.134 3.174 4,287,848 3.1630 0.77%
2014-12-01 0 3.920 3.890 3.920 3.840 3.930 4,562,241 17,654,047 3.8696 3.150 3.126 3.150 3.086 3.158 5,676,784 3.1099 0.00%
2014-11-28 0 3.920 3.900 3.930 3.900 4.000 5,188,070 20,440,430 3.9399 3.150 3.134 3.158 3.134 3.215 6,455,501 3.1664 -2.00%
2014-11-27 0 4.000 4.010 4.020 3.950 4.060 2,703,000 10,771,000 3.9848 3.215 3.223 3.231 3.174 3.263 3,363,335 3.2025 -0.99%
2014-11-26 0 4.040 4.040 4.050 3.990 4.050 6,753,678 27,082,538 4.0100 3.247 3.247 3.255 3.207 3.255 8,403,583 3.2227 -0.25%
2014-11-25 0 4.050 4.030 4.050 4.010 4.100 3,136,664 12,660,358 4.0362 3.255 3.239 3.255 3.223 3.295 3,902,942 3.2438 0.00%
2014-11-24 0 4.050 4.040 4.050 4.030 4.070 3,632,500 14,696,117 4.0457 3.255 3.247 3.255 3.239 3.271 4,519,910 3.2514 0.50%
2014-11-21 0 4.030 4.020 4.030 4.020 4.170 6,563,500 26,731,111 4.0727 3.239 3.231 3.239 3.231 3.351 8,166,945 3.2731 -2.42%
2014-11-20 0 4.130 4.130 4.140 4.100 4.200 3,933,500 16,307,640 4.1458 3.319 3.319 3.327 3.295 3.375 4,894,443 3.3319 0.49%
2014-11-19 0 4.110 4.090 4.110 4.060 4.140 4,138,000 16,989,780 4.1058 3.303 3.287 3.303 3.263 3.327 5,148,902 3.2997 1.73%
2014-11-18 0 4.040 4.040 4.050 4.030 4.120 3,051,450 12,350,970 4.0476 3.247 3.247 3.255 3.239 3.311 3,796,911 3.2529 -0.98%
2014-11-17 0 4.080 4.060 4.070 3.990 4.160 5,592,817 22,850,727 4.0857 3.279 3.263 3.271 3.207 3.343 6,959,127 3.2836 -0.49%
2014-11-14 0 4.100 4.090 4.100 4.020 4.100 1,072,500 4,351,070 4.0569 3.295 3.287 3.295 3.231 3.295 1,334,509 3.2604 0.49%
2014-11-13 0 4.080 4.070 4.080 4.020 4.100 1,473,000 5,982,540 4.0615 3.279 3.271 3.279 3.231 3.295 1,832,850 3.2641 0.25%
2014-11-12 0 4.070 4.060 4.070 4.040 4.160 2,915,324 11,861,032 4.0685 3.271 3.263 3.271 3.247 3.343 3,627,530 3.2697 0.74%
2014-11-11 0 4.040 4.020 4.040 3.960 4.070 3,244,256 13,071,076 4.0290 3.247 3.231 3.247 3.183 3.271 4,036,819 3.2380 -0.25%
2014-11-10 0 4.050 4.040 4.050 4.030 4.060 3,536,807 14,299,604 4.0431 3.255 3.247 3.255 3.239 3.263 4,400,839 3.2493 0.75%
2014-11-07 0 4.020 4.010 4.020 4.000 4.080 6,577,500 26,509,234 4.0303 3.231 3.223 3.231 3.215 3.279 8,184,365 3.2390 -0.25%
2014-11-06 0 4.030 4.030 4.040 4.010 4.150 2,193,080 8,883,957 4.0509 3.239 3.239 3.247 3.223 3.335 2,728,843 3.2556 -1.23%
2014-11-05 0 4.080 4.070 4.100 4.060 4.200 2,023,000 8,306,339 4.1060 3.279 3.271 3.295 3.263 3.375 2,517,213 3.2998 -2.39%
2014-11-04 0 4.180 4.170 4.180 4.140 4.220 1,076,000 4,487,580 4.1706 3.359 3.351 3.359 3.327 3.391 1,338,864 3.3518 0.24%
2014-11-03 0 4.170 4.170 4.190 4.060 4.190 2,119,600 8,739,223 4.1231 3.351 3.351 3.367 3.263 3.367 2,637,412 3.3136 1.46%
2014-10-31 0 4.110 4.090 4.130 4.080 4.230 4,158,500 17,117,455 4.1163 3.303 3.287 3.319 3.279 3.400 5,174,410 3.3081 0.74%
2014-10-30 0 4.080 4.070 4.090 4.050 4.120 1,369,159 5,572,815 4.0702 3.279 3.271 3.287 3.255 3.311 1,703,641 3.2711 0.00%
2014-10-29 0 4.080 4.070 4.080 4.040 4.150 2,232,000 9,123,957 4.0878 3.279 3.271 3.279 3.247 3.335 2,777,271 3.2852 -0.49%
2014-10-28 0 4.100 4.100 4.110 4.060 4.150 2,516,649 10,304,806 4.0947 3.295 3.295 3.303 3.263 3.335 3,131,459 3.2907 0.49%
2014-10-27 0 4.080 4.070 4.080 4.040 4.100 1,384,500 5,638,795 4.0728 3.279 3.271 3.279 3.247 3.295 1,722,729 3.2732 -0.24%
2014-10-24 0 4.090 4.080 4.090 4.070 4.250 1,492,500 6,144,315 4.1168 3.287 3.279 3.287 3.271 3.416 1,857,114 3.3085 -1.68%
2014-10-23 0 4.160 4.150 4.160 4.150 4.240 2,312,500 9,651,135 4.1735 3.343 3.335 3.343 3.335 3.408 2,877,437 3.3541 -0.95%
2014-10-22 0 4.200 4.200 4.220 4.060 4.230 4,595,878 19,018,348 4.1381 3.375 3.375 3.391 3.263 3.400 5,718,638 3.3257 3.45%
2014-10-21 0 4.060 4.060 4.070 4.000 4.250 4,912,950 20,312,997 4.1346 3.263 3.263 3.271 3.215 3.416 6,113,170 3.3228 1.50%
2014-10-20 0 4.000 3.990 4.000 3.990 4.090 4,382,500 17,609,915 4.0182 3.215 3.207 3.215 3.207 3.287 5,453,133 3.2293 -1.48%
2014-10-17 0 4.060 4.060 4.080 3.990 4.090 2,624,500 10,606,237 4.0412 3.263 3.263 3.279 3.207 3.287 3,265,658 3.2478 1.00%
2014-10-16 0 4.020 3.990 4.000 3.990 4.080 4,376,400 17,613,597 4.0247 3.231 3.207 3.215 3.207 3.279 5,445,542 3.2345 -1.47%
2014-10-15 0 4.080 4.080 4.100 4.000 4.120 2,614,500 10,610,475 4.0583 3.279 3.279 3.295 3.215 3.311 3,253,215 3.2615 -0.49%
2014-10-14 0 4.100 4.100 4.110 4.070 4.140 1,486,227 6,098,805 4.1035 3.295 3.295 3.303 3.271 3.327 1,849,308 3.2979 0.49%
2014-10-13 0 4.080 4.070 4.080 4.050 4.140 1,910,080 7,772,575 4.0692 3.279 3.271 3.279 3.255 3.327 2,376,707 3.2703 0.00%
2014-10-10 0 4.080 4.080 4.090 4.050 4.160 2,283,500 9,357,380 4.0978 3.279 3.279 3.287 3.255 3.343 2,841,353 3.2933 -0.73%
2014-10-09 0 4.110 4.110 4.120 4.110 4.210 2,737,500 11,332,115 4.1396 3.303 3.303 3.311 3.303 3.383 3,406,264 3.3268 -0.96%
2014-10-08 0 4.150 4.140 4.150 4.120 4.270 2,309,900 9,631,571 4.1697 3.335 3.327 3.335 3.311 3.432 2,874,202 3.3510 -3.26%
2014-10-07 0 4.290 4.270 4.290 4.250 4.400 1,800,500 7,739,477 4.2985 3.448 3.432 3.448 3.416 3.536 2,240,357 3.4546 -2.72%
2014-10-06 0 4.410 4.390 4.400 4.120 4.420 4,996,500 21,393,885 4.2818 3.544 3.528 3.536 3.311 3.552 6,217,131 3.4411 5.76%
2014-10-03 0 4.170 4.170 4.190 4.040 4.200 5,459,019 22,435,995 4.1099 3.351 3.351 3.367 3.247 3.375 6,792,642 3.3030 1.71%
2014-09-30 0 4.100 4.090 4.100 4.000 4.200 3,150,000 12,794,325 4.0617 3.295 3.287 3.295 3.215 3.375 3,919,536 3.2642 1.23%
2014-09-29 0 4.050 4.050 4.060 4.010 4.170 4,625,000 18,819,090 4.0690 3.255 3.255 3.263 3.223 3.351 5,754,875 3.2701 -2.64%
2014-09-26 0 4.160 4.160 4.180 4.120 4.290 5,205,500 21,697,262 4.1681 3.343 3.343 3.359 3.311 3.448 6,477,189 3.3498 -2.80%
2014-09-25 0 4.280 4.280 4.290 4.250 4.380 2,365,364 10,131,697 4.2834 3.440 3.440 3.448 3.416 3.520 2,943,216 3.4424 -0.93%
2014-09-24 0 4.320 4.320 4.330 4.280 4.470 5,023,701 21,788,221 4.3371 3.472 3.472 3.480 3.440 3.592 6,250,977 3.4856 -3.36%
2014-09-23 0 4.470 4.470 4.480 4.440 4.560 2,962,000 13,279,592 4.4833 3.592 3.592 3.600 3.568 3.665 3,685,608 3.6031 -0.67%
2014-09-22 0 4.500 4.500 4.510 4.390 4.520 3,059,000 13,720,015 4.4851 3.616 3.616 3.625 3.528 3.633 3,806,305 3.6045 1.35%
2014-09-19 0 4.440 4.420 4.470 4.330 4.560 7,924,000 34,953,037 4.4110 3.568 3.552 3.592 3.480 3.665 9,859,811 3.5450 2.54%
2014-09-18 0 4.330 4.320 4.330 4.300 4.360 1,436,249 6,210,155 4.3239 3.480 3.472 3.480 3.456 3.504 1,787,121 3.4750 -0.46%
2014-09-17 0 4.350 4.330 4.350 4.270 4.400 3,962,000 17,115,310 4.3199 3.496 3.480 3.496 3.432 3.536 4,929,906 3.4717 0.46%
2014-09-16 0 4.330 4.310 4.330 4.300 4.420 3,279,000 14,194,505 4.3289 3.480 3.464 3.480 3.456 3.552 4,080,051 3.4790 -2.04%
2014-09-15 0 4.420 4.400 4.420 4.360 4.500 3,627,204 16,074,630 4.4317 3.552 3.536 3.552 3.504 3.616 4,513,320 3.5616 -0.45%
2014-09-12 0 4.440 4.430 4.450 4.400 4.520 3,437,815 15,367,502 4.4701 3.568 3.560 3.576 3.536 3.633 4,277,664 3.5925 -0.67%
2014-09-11 0 4.470 4.460 4.490 4.450 4.630 3,133,000 14,098,875 4.5001 3.592 3.584 3.608 3.576 3.721 3,898,383 3.6166 -2.83%
2014-09-10 0 4.600 4.570 4.660 4.570 4.710 6,521,500 30,072,635 4.6113 3.697 3.673 3.745 3.673 3.785 8,114,684 3.7060 -1.92%
2014-09-08 0 4.690 4.680 4.690 4.660 4.720 3,105,500 14,559,747 4.6884 3.769 3.761 3.769 3.745 3.793 3,864,165 3.7679 0.64%
2014-09-05 0 4.660 4.650 4.660 4.570 4.720 16,122,000 74,252,920 4.6057 3.745 3.737 3.745 3.673 3.793 20,060,560 3.7014 0.43%
2014-09-04 0 4.640 4.630 4.640 4.570 4.660 7,812,798 35,981,501 4.6055 3.729 3.721 3.729 3.673 3.745 9,721,443 3.7013 0.65%
2014-09-03 0 4.610 4.600 4.610 4.400 4.650 7,943,178 36,362,461 4.5778 3.705 3.697 3.705 3.536 3.737 9,883,674 3.6790 2.90%
2014-09-02 0 4.480 4.470 4.480 4.280 4.480 3,911,500 17,204,130 4.3983 3.600 3.592 3.600 3.440 3.600 4,867,069 3.5348 4.19%
2014-09-01 0 4.300 4.290 4.300 4.280 4.350 7,766,000 33,409,285 4.3020 3.456 3.448 3.456 3.440 3.496 9,663,212 3.4574 -0.46%
2014-08-29 0 4.320 4.280 4.340 4.170 4.340 6,482,000 27,566,042 4.2527 3.472 3.440 3.488 3.351 3.488 8,065,535 3.4178 0.93%
2014-08-28 0 4.280 4.290 4.300 4.250 4.440 7,869,507 33,955,929 4.3149 3.440 3.448 3.456 3.416 3.568 9,792,006 3.4677 -1.61%
2014-08-27 0 4.350 4.340 4.350 4.220 4.350 5,424,202 23,372,075 4.3089 3.496 3.488 3.496 3.391 3.496 6,749,319 3.4629 3.08%
2014-08-26 0 4.220 4.220 4.230 4.200 4.320 4,395,000 18,742,320 4.2645 3.391 3.391 3.400 3.375 3.472 5,468,686 3.4272 -0.71%
2014-08-25 0 4.250 4.230 4.240 4.200 4.420 10,620,250 45,150,662 4.2514 3.416 3.400 3.408 3.375 3.552 13,214,747 3.4167 -3.85%
2014-08-22 0 4.420 4.410 4.420 4.360 4.450 3,619,000 15,941,040 4.4048 3.552 3.544 3.552 3.504 3.576 4,503,112 3.5400 -0.45%
2014-08-21 0 4.440 4.440 4.450 4.310 4.450 5,391,500 23,765,960 4.4080 3.568 3.568 3.576 3.464 3.576 6,708,628 3.5426 1.37%
2014-08-20 0 4.380 4.370 4.390 4.320 4.500 10,939,500 48,056,147 4.3929 3.520 3.512 3.528 3.472 3.616 13,611,989 3.5304 -2.01%
2014-08-19 0 4.470 4.470 4.480 4.400 4.500 17,049,689 76,219,764 4.4704 3.592 3.592 3.600 3.536 3.616 21,214,880 3.5928 -1.54%
2014-08-18 0 4.540 4.530 4.540 4.500 4.770 10,217,000 46,678,888 4.5687 3.649 3.641 3.649 3.616 3.833 12,712,985 3.6717 -3.81%
2014-08-15 0 4.720 4.700 4.720 4.620 4.740 7,716,115 36,243,849 4.6972 3.793 3.777 3.793 3.713 3.809 9,601,140 3.7750 -0.84%
2014-08-14 0 4.760 4.780 4.810 4.730 5.060 9,912,006 48,075,431 4.8502 3.825 3.842 3.866 3.801 4.067 12,333,481 3.8980 -4.99%
2014-08-13 0 5.010 4.990 5.000 4.940 5.050 3,627,071 18,147,569 5.0034 4.026 4.010 4.018 3.970 4.059 4,513,154 4.0210 -0.20%
2014-08-12 0 5.020 5.010 5.020 4.950 5.080 5,832,500 29,254,457 5.0158 4.034 4.026 4.034 3.978 4.083 7,257,363 4.0310 2.03%
2014-08-11 0 4.920 4.900 4.920 4.850 5.090 4,245,500 21,103,947 4.9709 3.954 3.938 3.954 3.898 4.091 5,282,664 3.9949 -1.20%
2014-08-08 0 4.980 4.970 4.980 4.840 5.050 5,288,133 26,368,653 4.9864 4.002 3.994 4.002 3.890 4.059 6,580,009 4.0074 1.01%
2014-08-07 0 4.930 4.920 4.940 4.810 5.040 4,638,500 22,929,025 4.9432 3.962 3.954 3.970 3.866 4.050 5,771,673 3.9727 1.02%
2014-08-06 0 4.880 4.870 4.880 4.720 4.890 4,136,500 20,024,370 4.8409 3.922 3.914 3.922 3.793 3.930 5,147,035 3.8905 1.24%
2014-08-05 0 4.820 4.790 4.820 4.680 4.880 4,151,318 19,693,962 4.7440 3.874 3.850 3.874 3.761 3.922 5,165,473 3.8126 -0.21%
2014-08-04 0 4.830 4.830 4.880 4.650 4.900 6,355,578 30,414,451 4.7855 3.882 3.882 3.922 3.737 3.938 7,908,228 3.8459 2.99%
2014-08-01 0 4.690 4.680 4.690 4.610 4.750 5,538,924 25,964,953 4.6877 3.769 3.761 3.769 3.705 3.817 6,892,068 3.7674 -0.42%
2014-07-31 0 4.710 4.730 4.740 4.640 4.760 5,861,000 27,539,209 4.6987 3.785 3.801 3.809 3.729 3.825 7,292,826 3.7762 0.00%
2014-07-30 0 4.710 4.700 4.720 4.640 4.840 8,976,500 42,499,291 4.7345 3.785 3.777 3.793 3.729 3.890 11,169,434 3.8050 1.73%
2014-07-29 0 4.630 4.600 4.630 4.540 4.720 5,890,500 27,172,747 4.6130 3.721 3.697 3.721 3.649 3.793 7,329,533 3.7073 -1.91%
2014-07-28 0 4.720 4.700 4.710 4.550 4.740 8,983,500 41,710,273 4.6430 3.793 3.777 3.785 3.657 3.809 11,178,144 3.7314 3.51%
2014-07-25 0 4.560 4.550 4.560 4.460 4.570 5,732,000 25,819,445 4.5044 3.665 3.657 3.665 3.584 3.673 7,132,312 3.6201 1.56%
2014-07-24 0 4.490 4.480 4.490 4.420 4.570 6,807,501 30,515,737 4.4827 3.608 3.600 3.608 3.552 3.673 8,470,554 3.6026 -0.66%
2014-07-23 0 4.520 4.510 4.520 4.310 4.650 21,261,000 95,295,355 4.4822 3.633 3.625 3.633 3.464 3.737 26,455,003 3.6022 0.22%
2014-07-22 0 4.510 4.510 4.520 4.490 4.720 13,174,270 59,927,132 4.5488 3.625 3.625 3.633 3.608 3.793 16,392,707 3.6557 -4.45%
2014-07-21 0 4.720 4.720 4.730 4.710 4.930 8,262,000 39,460,060 4.7761 3.793 3.793 3.801 3.785 3.962 10,280,384 3.8384 -4.26%
2014-07-18 0 4.930 4.920 4.930 4.900 5.220 23,869,102 119,018,937 4.9863 3.962 3.954 3.962 3.938 4.195 29,700,257 4.0073 -9.87%
2014-07-17 0 5.470 5.470 5.490 5.440 5.550 2,038,028 11,170,886 5.4812 4.396 4.396 4.412 4.372 4.460 2,535,913 4.4051 -1.08%
2014-07-16 0 5.530 5.530 5.550 5.400 5.550 3,346,730 18,388,673 5.4945 4.444 4.444 4.460 4.340 4.460 4,164,327 4.4158 1.84%
2014-07-15 0 5.430 5.430 5.440 5.320 5.440 3,938,517 21,208,403 5.3849 4.364 4.364 4.372 4.276 4.372 4,900,686 4.3276 2.07%
2014-07-14 0 5.320 5.300 5.310 5.210 5.470 4,832,000 25,560,780 5.2899 4.276 4.259 4.267 4.187 4.396 6,012,444 4.2513 -2.74%
2014-07-11 0 5.470 5.460 5.470 5.370 5.560 3,288,518 18,001,503 5.4740 4.396 4.388 4.396 4.316 4.468 4,091,894 4.3993 1.30%
2014-07-10 0 5.400 5.370 5.420 5.300 5.480 7,116,500 38,358,175 5.3900 4.340 4.316 4.356 4.259 4.404 8,855,041 4.3318 -0.55%
2014-07-09 0 5.430 5.400 5.430 5.210 5.500 13,222,104 70,539,733 5.3350 4.364 4.340 4.364 4.187 4.420 16,452,227 4.2875 -1.63%
2014-07-08 0 5.520 5.520 5.530 5.490 5.660 6,337,792 35,152,020 5.5464 4.436 4.436 4.444 4.412 4.549 7,886,097 4.4575 -0.72%
2014-07-07 0 5.560 5.580 5.590 5.550 6.030 15,484,500 88,120,337 5.6909 4.468 4.484 4.492 4.460 4.846 19,267,320 4.5736 -8.55%
2014-07-04 0 6.080 6.070 6.080 6.070 6.220 3,041,500 18,599,370 6.1152 4.886 4.878 4.886 4.878 4.999 3,784,530 4.9146 -0.65%
2014-07-03 0 6.120 6.100 6.120 6.090 6.280 2,048,091 12,580,104 6.1424 4.918 4.902 4.918 4.894 5.047 2,548,434 4.9364 -1.77%
2014-07-02 0 6.230 6.190 6.240 6.040 6.240 2,851,043 17,496,443 6.1369 5.007 4.975 5.015 4.854 5.015 3,547,545 4.9320 0.48%
2014-06-30 0 6.200 6.170 6.210 6.030 6.210 1,808,458 11,066,782 6.1195 4.983 4.959 4.991 4.846 4.991 2,250,259 4.9180 0.65%
2014-06-27 0 6.160 6.130 6.160 6.050 6.250 2,593,318 15,858,129 6.1150 4.951 4.926 4.951 4.862 5.023 3,226,858 4.9144 -0.32%
2014-06-26 0 6.180 6.170 6.180 5.860 6.190 8,572,967 52,101,681 6.0774 4.967 4.959 4.967 4.709 4.975 10,667,319 4.8842 4.04%
2014-06-25 0 5.940 5.940 5.950 5.800 5.970 936,500 5,529,065 5.9040 4.774 4.774 4.782 4.661 4.798 1,165,284 4.7448 1.37%
2014-06-24 0 5.860 5.850 5.860 5.700 5.930 2,940,645 17,184,323 5.8437 4.709 4.701 4.709 4.581 4.766 3,659,036 4.6964 2.81%
2014-06-23 0 5.700 5.690 5.710 5.680 5.920 2,782,097 16,074,130 5.7777 4.581 4.573 4.589 4.565 4.758 3,461,756 4.6433 -1.55%
2014-06-20 0 5.790 5.780 5.800 5.660 5.970 2,849,382 16,609,330 5.8291 4.653 4.645 4.661 4.549 4.798 3,545,478 4.6847 0.70%
2014-06-19 0 5.750 5.740 5.760 5.660 5.840 2,248,000 12,919,890 5.7473 4.621 4.613 4.629 4.549 4.693 2,797,180 4.6189 0.35%
2014-06-18 0 5.730 5.730 5.740 5.660 5.990 3,957,500 22,813,946 5.7647 4.605 4.605 4.613 4.549 4.814 4,924,306 4.6329 -1.21%
2014-06-17 0 5.800 5.770 5.800 5.730 6.000 3,300,500 19,317,795 5.8530 4.661 4.637 4.661 4.605 4.822 4,106,803 4.7039 -1.36%
2014-06-16 0 5.880 5.870 5.880 5.860 6.020 1,540,600 9,096,140 5.9043 4.726 4.718 4.726 4.709 4.838 1,916,964 4.7451 -1.18%
2014-06-13 0 5.950 5.940 5.950 5.890 6.090 3,807,060 22,592,558 5.9344 4.782 4.774 4.782 4.734 4.894 4,737,114 4.7693 0.00%
2014-06-12 0 5.950 5.940 5.950 5.650 5.990 4,585,800 26,916,408 5.8695 4.782 4.774 4.782 4.541 4.814 5,706,098 4.7171 4.75%
2014-06-11 0 5.680 5.660 5.700 5.570 5.740 979,422 5,548,359 5.6649 4.565 4.549 4.581 4.476 4.613 1,218,692 4.5527 0.89%
2014-06-10 0 5.630 5.620 5.650 5.460 5.700 2,407,150 13,527,703 5.6198 4.525 4.517 4.541 4.388 4.581 2,995,210 4.5164 0.18%
2014-06-09 0 5.620 5.620 5.630 5.460 5.750 4,129,200 23,134,895 5.6028 4.517 4.517 4.525 4.388 4.621 5,137,952 4.5027 2.74%
2014-06-06 0 5.470 5.450 5.480 5.370 5.480 1,637,500 8,894,930 5.4320 4.396 4.380 4.404 4.316 4.404 2,037,537 4.3655 1.30%
2014-06-05 0 5.400 5.390 5.420 5.380 5.480 1,337,474 7,262,366 5.4299 4.340 4.332 4.356 4.324 4.404 1,664,215 4.3638 -1.64%
2014-06-04 0 5.490 5.490 5.500 5.370 5.520 1,357,920 7,421,536 5.4654 4.412 4.412 4.420 4.316 4.436 1,689,656 4.3923 0.18%
2014-06-03 0 5.480 5.470 5.480 5.400 5.570 2,963,000 16,187,047 5.4631 4.404 4.396 4.404 4.340 4.476 3,686,853 4.3905 0.37%
2014-05-30 0 5.460 5.440 5.460 5.200 5.540 4,725,500 25,637,335 5.4253 4.388 4.372 4.388 4.179 4.452 5,879,926 4.3601 5.41%
2014-05-29 0 5.180 5.180 5.190 5.130 5.390 3,738,900 19,575,419 5.2356 4.163 4.163 4.171 4.123 4.332 4,652,303 4.2077 -3.36%
2014-05-28 0 5.360 5.330 5.360 5.250 5.400 2,770,000 14,822,725 5.3512 4.308 4.284 4.308 4.219 4.340 3,446,703 4.3006 1.32%
2014-05-27 0 5.290 5.290 5.300 5.200 5.390 1,099,000 5,835,695 5.3100 4.251 4.251 4.259 4.179 4.332 1,367,483 4.2675 0.57%
2014-05-26 0 5.260 5.260 5.270 5.170 5.370 1,160,018 6,119,873 5.2757 4.227 4.227 4.235 4.155 4.316 1,443,407 4.2399 0.00%
2014-05-23 0 5.260 5.250 5.260 5.120 5.290 2,717,500 14,106,675 5.1910 4.227 4.219 4.227 4.115 4.251 3,381,378 4.1719 0.77%
2014-05-22 0 5.220 5.190 5.220 5.000 5.230 4,332,500 22,174,950 5.1183 4.195 4.171 4.195 4.018 4.203 5,390,918 4.1134 2.96%
2014-05-21 0 5.070 5.050 5.070 4.990 5.200 11,653,000 58,945,730 5.0584 4.075 4.059 4.075 4.010 4.179 14,499,795 4.0653 -2.50%
2014-05-20 0 5.200 5.190 5.220 5.150 5.460 9,733,000 50,929,645 5.2327 4.179 4.171 4.195 4.139 4.388 12,110,745 4.2053 -1.52%
2014-05-19 0 5.280 5.280 5.290 5.240 5.470 3,580,400 18,986,042 5.3028 4.243 4.243 4.251 4.211 4.396 4,455,082 4.2617 -2.76%
2014-05-16 0 5.430 5.430 5.440 5.400 5.700 6,002,500 32,812,050 5.4664 4.364 4.364 4.372 4.340 4.581 7,468,894 4.3932 -3.89%
2014-05-15 0 5.650 5.630 5.680 5.360 5.700 4,310,000 23,871,165 5.5386 4.541 4.525 4.565 4.308 4.581 5,362,921 4.4511 4.63%
2014-05-14 0 5.400 5.380 5.400 5.330 5.550 2,138,000 11,541,530 5.3983 4.340 4.324 4.340 4.284 4.460 2,660,307 4.3384 -2.70%
2014-05-13 0 5.550 5.520 5.550 5.430 5.600 2,996,263 16,622,208 5.5476 4.460 4.436 4.460 4.364 4.501 3,728,242 4.4585 1.65%
2014-05-12 0 5.460 5.460 5.490 5.110 5.630 5,375,286 29,195,068 5.4314 4.388 4.388 4.412 4.107 4.525 6,688,453 4.3650 6.43%
2014-05-09 0 5.130 5.120 5.150 5.030 5.230 4,228,500 21,697,585 5.1313 4.123 4.115 4.139 4.042 4.203 5,261,511 4.1238 -0.39%
2014-05-08 0 5.150 5.140 5.150 5.130 5.380 4,756,950 24,836,308 5.2211 4.139 4.131 4.139 4.123 4.324 5,919,060 4.1960 -1.53%
2014-05-07 0 5.230 5.220 5.230 5.220 5.370 3,044,096 16,097,285 5.2880 4.203 4.195 4.203 4.195 4.316 3,787,760 4.2498 -2.24%
2014-05-05 0 5.350 5.340 5.350 5.240 5.440 1,008,500 5,390,592 5.3452 4.300 4.292 4.300 4.211 4.372 1,254,874 4.2957 -0.56%
2014-05-02 0 5.380 5.380 5.390 5.370 5.460 2,439,600 13,192,891 5.4078 4.324 4.324 4.332 4.316 4.388 3,035,587 4.3461 -0.37%
2014-04-30 0 5.400 5.400 5.410 5.250 5.410 4,270,900 22,882,527 5.3578 4.340 4.340 4.348 4.219 4.348 5,314,269 4.3059 1.12%
2014-04-29 0 5.340 5.330 5.350 5.210 5.450 3,338,483 17,681,203 5.2962 4.292 4.284 4.300 4.187 4.380 4,154,065 4.2564 -0.19%
2014-04-28 0 5.350 5.340 5.350 5.200 5.480 3,002,000 16,033,282 5.3409 4.300 4.292 4.300 4.179 4.404 3,735,380 4.2923 0.38%
2014-04-25 0 5.330 5.330 5.340 5.330 5.560 2,906,800 15,766,432 5.4240 4.284 4.284 4.292 4.284 4.468 3,616,923 4.3591 -1.66%
2014-04-24 0 5.420 5.410 5.440 4.990 5.440 13,467,000 71,547,995 5.3128 4.356 4.348 4.372 4.010 4.372 16,756,951 4.2698 8.62%
2014-04-23 0 4.990 4.980 5.000 4.910 5.060 3,671,000 18,318,132 4.9900 4.010 4.002 4.018 3.946 4.067 4,567,815 4.0103 -0.20%
2014-04-22 0 5.000 4.990 5.000 4.890 5.020 4,782,500 23,775,463 4.9713 4.018 4.010 4.018 3.930 4.034 5,950,851 3.9953 0.60%
2014-04-17 0 4.970 4.960 4.970 4.820 5.020 2,970,480 14,675,444 4.9404 3.994 3.986 3.994 3.874 4.034 3,696,160 3.9705 1.43%
2014-04-16 0 4.900 4.890 4.900 4.870 4.990 2,012,500 9,863,535 4.9011 3.938 3.930 3.938 3.914 4.010 2,504,148 3.9389 -0.81%
2014-04-15 0 4.940 4.910 4.930 4.860 4.970 3,085,500 15,174,845 4.9181 3.970 3.946 3.962 3.906 3.994 3,839,279 3.9525 1.86%
2014-04-14 0 4.850 4.840 4.850 4.800 4.960 2,987,000 14,467,300 4.8434 3.898 3.890 3.898 3.858 3.986 3,716,716 3.8925 -1.82%
2014-04-11 0 4.940 4.910 4.940 4.860 5.070 2,826,955 13,955,749 4.9367 3.970 3.946 3.970 3.906 4.075 3,517,572 3.9674 -1.59%
2014-04-10 0 5.020 5.010 5.030 4.890 5.050 3,674,000 18,263,682 4.9711 4.034 4.026 4.042 3.930 4.059 4,571,548 3.9951 1.41%
2014-04-09 0 4.950 4.950 4.970 4.810 4.990 3,370,500 16,507,805 4.8977 3.978 3.978 3.994 3.866 4.010 4,193,904 3.9361 2.06%
2014-04-08 0 4.850 4.840 4.850 4.700 4.910 3,791,100 18,270,813 4.8194 3.898 3.890 3.898 3.777 3.946 4,717,255 3.8732 0.62%
2014-04-07 0 4.820 4.810 4.840 4.790 4.970 3,862,159 18,647,618 4.8283 3.874 3.866 3.890 3.850 3.994 4,805,674 3.8803 -1.63%
2014-04-04 0 4.900 4.880 4.900 4.800 5.050 7,255,000 35,397,295 4.8790 3.938 3.922 3.938 3.858 4.059 9,027,376 3.9211 -0.41%
2014-04-03 0 4.920 4.920 4.930 4.870 5.240 10,402,682 51,801,394 4.9796 3.954 3.954 3.962 3.914 4.211 12,944,028 4.0020 -5.02%
2014-04-02 0 5.180 5.180 5.200 5.010 5.240 5,320,100 27,293,587 5.1303 4.163 4.163 4.179 4.026 4.211 6,619,786 4.1230 2.17%
2014-04-01 0 5.070 5.070 5.080 5.010 5.260 6,322,500 32,133,222 5.0824 4.075 4.075 4.083 4.026 4.227 7,867,069 4.0845 -3.24%
2014-03-31 0 5.240 5.220 5.250 5.020 5.250 6,167,500 31,665,400 5.1342 4.211 4.195 4.219 4.034 4.219 7,674,203 4.1262 2.95%
2014-03-28 0 5.090 5.080 5.100 4.990 5.180 8,768,734 44,386,168 5.0619 4.091 4.083 4.099 4.010 4.163 10,910,911 4.0681 2.00%
2014-03-27 0 4.990 4.980 4.990 4.750 5.000 9,599,500 46,736,935 4.8687 4.010 4.002 4.010 3.817 4.018 11,944,631 3.9128 3.96%
2014-03-26 0 4.800 4.790 4.810 4.730 5.080 21,459,318 104,166,268 4.8541 3.858 3.850 3.866 3.801 4.083 26,701,770 3.9011 -3.81%
2014-03-25 0 4.990 4.980 4.990 4.920 5.610 28,209,876 144,290,676 5.1149 4.010 4.002 4.010 3.954 4.509 35,101,470 4.1107 -11.05%
2014-03-24 0 5.610 5.610 5.620 5.570 5.930 11,379,000 64,963,992 5.7091 4.509 4.509 4.517 4.476 4.766 14,158,858 4.5882 -5.87%
2014-03-21 0 5.960 5.950 6.000 5.750 6.030 4,246,500 25,133,021 5.9185 4.790 4.782 4.822 4.621 4.846 5,283,908 4.7565 0.68%
2014-03-20 0 5.920 5.910 5.920 5.810 6.000 5,344,000 31,353,170 5.8670 4.758 4.750 4.758 4.669 4.822 6,649,524 4.7151 -0.17%
2014-03-19 0 5.930 5.920 5.960 5.720 6.080 2,324,500 13,813,578 5.9426 4.766 4.758 4.790 4.597 4.886 2,892,369 4.7759 2.60%
2014-03-18 0 5.780 5.770 5.780 5.690 5.840 3,844,754 22,076,199 5.7419 4.645 4.637 4.645 4.573 4.693 4,784,017 4.6146 1.23%
2014-03-17 0 5.710 5.690 5.710 5.630 5.780 2,224,693 12,647,535 5.6851 4.589 4.573 4.589 4.525 4.645 2,768,179 4.5689 -0.70%
2014-03-14 0 5.750 5.750 5.760 5.750 5.970 3,320,514 19,286,018 5.8081 4.621 4.621 4.629 4.621 4.798 4,131,706 4.6678 -3.52%
2014-03-13 0 5.960 5.940 5.950 5.940 6.210 3,538,000 21,450,223 6.0628 4.790 4.774 4.782 4.774 4.991 4,402,324 4.8725 -1.49%
2014-03-12 0 6.050 6.050 6.060 6.030 6.400 4,195,800 25,765,340 6.1407 4.862 4.862 4.870 4.846 5.143 5,220,822 4.9351 -4.57%
2014-03-11 0 6.340 6.330 6.350 6.190 6.390 3,958,000 25,029,540 6.3238 5.095 5.087 5.103 4.975 5.135 4,924,928 5.0822 2.42%
2014-03-10 0 6.190 6.180 6.190 6.180 6.580 4,558,967 28,536,488 6.2594 4.975 4.967 4.975 4.967 5.288 5,672,710 5.0305 -4.18%
2014-03-07 0 6.460 6.430 6.460 6.360 6.600 6,495,986 42,170,414 6.4918 5.192 5.168 5.192 5.111 5.304 8,082,937 5.2172 -0.15%
2014-03-06 0 6.470 6.440 6.450 6.240 6.650 7,179,903 46,780,092 6.5154 5.200 5.176 5.184 5.015 5.344 8,933,933 5.2362 1.89%
2014-03-05 0 6.350 6.320 6.350 6.250 6.440 3,787,664 24,099,071 6.3625 5.103 5.079 5.103 5.023 5.176 4,712,980 5.1133 0.32%
2014-03-04 0 6.330 6.300 6.340 6.090 6.400 6,821,151 42,950,311 6.2966 5.087 5.063 5.095 4.894 5.143 8,487,539 5.0604 0.80%
2014-03-03 0 6.280 6.260 6.280 5.900 6.450 11,090,252 68,834,651 6.2068 5.047 5.031 5.047 4.742 5.184 13,799,570 4.9882 5.19%
2014-02-28 0 5.970 5.930 5.950 5.800 6.050 6,711,000 39,939,207 5.9513 4.798 4.766 4.782 4.661 4.862 8,350,479 4.7829 0.67%
2014-02-27 0 5.930 5.930 5.950 5.810 6.090 12,699,816 75,928,567 5.9787 4.766 4.766 4.782 4.669 4.894 15,802,346 4.8049 3.49%
2014-02-26 0 5.730 5.690 5.730 5.370 5.770 10,488,044 58,280,819 5.5569 4.605 4.573 4.605 4.316 4.637 13,050,244 4.4659 2.87%
2014-02-25 0 5.570 5.550 5.580 5.500 5.930 10,926,500 62,262,105 5.6983 4.476 4.460 4.484 4.420 4.766 13,595,813 4.5795 -5.91%
2014-02-24 0 5.920 5.920 5.930 5.880 6.220 7,381,916 43,910,777 5.9484 4.758 4.758 4.766 4.726 4.999 9,185,297 4.7806 -2.95%
2014-02-21 0 6.100 6.100 6.130 6.080 6.240 1,808,897 11,101,145 6.1370 4.902 4.902 4.926 4.886 5.015 2,250,805 4.9321 0.33%
2014-02-20 0 6.080 6.080 6.090 6.050 6.240 2,244,000 13,739,370 6.1227 4.886 4.886 4.894 4.862 5.015 2,792,203 4.9206 -2.41%
2014-02-19 0 6.230 6.220 6.230 6.100 6.300 2,230,755 13,899,021 6.2306 5.007 4.999 5.007 4.902 5.063 2,775,722 5.0074 -0.48%
2014-02-18 0 6.260 6.260 6.270 6.040 6.280 3,643,600 22,385,318 6.1437 5.031 5.031 5.039 4.854 5.047 4,533,721 4.9375 3.64%
2014-02-17 0 6.040 6.040 6.060 6.030 6.180 3,180,686 19,346,582 6.0825 4.854 4.854 4.870 4.846 4.967 3,957,719 4.8883 -1.47%
2014-02-14 0 6.130 6.120 6.130 6.060 6.260 1,719,500 10,532,080 6.1251 4.926 4.918 4.926 4.870 5.031 2,139,569 4.9225 -0.33%
2014-02-13 0 6.150 6.140 6.150 6.110 6.400 1,821,485 11,244,332 6.1732 4.943 4.935 4.943 4.910 5.143 2,266,469 4.9612 -2.69%
2014-02-12 0 6.320 6.310 6.320 6.160 6.350 4,287,471 26,967,032 6.2897 5.079 5.071 5.079 4.951 5.103 5,334,888 5.0548 2.27%
2014-02-11 0 6.180 6.170 6.180 6.030 6.200 1,805,500 11,070,015 6.1313 4.967 4.959 4.967 4.846 4.983 2,246,579 4.9275 1.98%
2014-02-10 0 6.060 6.060 6.070 6.010 6.290 3,023,820 18,428,030 6.0943 4.870 4.870 4.878 4.830 5.055 3,762,531 4.8978 -2.73%
2014-02-07 0 6.230 6.230 6.240 6.070 6.290 3,798,318 23,534,972 6.1962 5.007 5.007 5.015 4.878 5.055 4,726,236 4.9796 3.49%
2014-02-06 0 6.020 6.020 6.040 5.940 6.190 3,672,000 22,199,368 6.0456 4.838 4.838 4.854 4.774 4.975 4,569,059 4.8586 0.33%
2014-02-05 0 6.000 5.990 6.010 5.920 6.140 4,934,265 29,487,860 5.9761 4.822 4.814 4.830 4.758 4.935 6,139,692 4.8028 -0.50%
2014-02-04 0 6.030 6.030 6.040 5.980 6.200 8,399,300 50,830,370 6.0517 4.846 4.846 4.854 4.806 4.983 10,451,226 4.8636 -3.05%
2014-01-30 0 6.220 6.220 6.230 6.020 6.270 3,728,000 23,034,500 6.1788 4.999 4.999 5.007 4.838 5.039 4,638,740 4.9657 0.32%
2014-01-29 0 6.200 6.190 6.200 6.180 6.650 4,900,250 30,698,835 6.2647 4.983 4.975 4.983 4.967 5.344 6,097,367 5.0348 -3.43%
2014-01-28 0 6.420 6.410 6.420 6.050 6.550 2,354,000 15,074,068 6.4036 5.160 5.152 5.160 4.862 5.264 2,929,076 5.1464 0.47%
2014-01-27 0 6.390 6.390 6.400 6.000 6.500 12,804,500 80,447,170 6.2827 5.135 5.135 5.143 4.822 5.224 15,932,604 5.0492 1.43%
2014-01-24 0 6.300 6.290 6.300 6.290 6.460 3,060,500 19,481,140 6.3653 5.063 5.055 5.063 5.055 5.192 3,808,172 5.1156 -0.63%
2014-01-23 0 6.340 6.320 6.340 6.230 6.650 8,826,600 56,443,053 6.3947 5.095 5.079 5.095 5.007 5.344 10,982,914 5.1392 -3.06%
2014-01-22 0 6.540 6.530 6.540 6.480 6.890 8,239,400 54,805,816 6.6517 5.256 5.248 5.256 5.208 5.537 10,252,262 5.3457 -4.53%
2014-01-21 0 6.850 6.840 6.850 6.700 6.850 3,390,000 23,067,512 6.8046 5.505 5.497 5.505 5.385 5.505 4,218,168 5.4686 0.88%
2014-01-20 0 6.790 6.790 6.800 6.630 6.930 7,900,500 54,115,307 6.8496 5.457 5.457 5.465 5.328 5.569 9,830,570 5.5048 1.19%
2014-01-17 0 6.710 6.710 6.720 6.640 7.090 8,704,160 59,283,895 6.8110 5.393 5.393 5.401 5.336 5.698 10,830,562 5.4738 -3.59%
2014-01-16 0 6.960 6.950 6.970 6.790 7.160 9,091,277 63,542,636 6.9894 5.594 5.585 5.602 5.457 5.754 11,312,251 5.6172 2.65%
2014-01-15 0 6.780 6.770 6.780 6.750 7.050 6,054,832 41,170,249 6.7996 5.449 5.441 5.449 5.425 5.666 7,534,011 5.4646 -3.97%
2014-01-14 0 7.060 7.060 7.070 6.880 7.100 4,966,300 34,859,238 7.0192 5.674 5.674 5.682 5.529 5.706 6,179,553 5.6411 0.00%
2014-01-13 0 7.060 7.050 7.060 7.020 7.300 5,071,777 36,212,923 7.1401 5.674 5.666 5.674 5.642 5.867 6,310,798 5.7382 -0.56%
2014-01-10 0 7.100 7.100 7.110 7.030 7.250 4,796,942 34,069,122 7.1023 5.706 5.706 5.714 5.650 5.827 5,968,822 5.7078 -1.39%
2014-01-09 0 7.200 7.200 7.210 6.940 7.350 12,332,645 88,872,936 7.2063 5.786 5.786 5.794 5.577 5.907 15,345,476 5.7915 2.86%
2014-01-08 0 7.000 7.000 7.010 6.690 7.070 8,379,800 58,182,642 6.9432 5.626 5.626 5.634 5.377 5.682 10,426,962 5.5800 4.79%
2014-01-07 0 6.680 6.670 6.680 6.410 6.880 4,659,556 30,978,603 6.6484 5.368 5.360 5.368 5.152 5.529 5,797,873 5.3431 3.89%
2014-01-06 0 6.430 6.410 6.440 6.240 6.550 3,097,962 19,819,038 6.3974 5.168 5.152 5.176 5.015 5.264 3,854,785 5.1414 -1.83%
2014-01-03 0 6.550 6.540 6.550 6.300 6.700 8,342,500 54,390,054 6.5196 5.264 5.256 5.264 5.063 5.385 10,380,549 5.2396 2.66%
2014-01-02 0 6.380 6.360 6.380 6.000 6.400 8,273,140 50,772,345 6.1370 5.127 5.111 5.127 4.822 5.143 10,294,245 4.9321 4.25%
2013-12-31 0 6.120 6.130 6.140 5.780 6.140 2,777,000 16,794,735 6.0478 4.918 4.926 4.935 4.645 4.935 3,455,413 4.8604 1.32%
2013-12-30 0 6.040 6.030 6.050 5.840 6.180 8,685,500 52,416,125 6.0349 4.854 4.846 4.862 4.693 4.967 10,807,343 4.8500 -0.66%
2013-12-27 0 6.080 6.070 6.080 6.000 6.300 14,133,900 85,795,601 6.0702 4.886 4.878 4.886 4.822 5.063 17,586,772 4.8784 -3.65%
2013-12-24 0 6.310 6.310 6.320 6.250 6.500 6,878,029 43,721,535 6.3567 5.071 5.071 5.079 5.023 5.224 8,558,312 5.1087 0.16%
2013-12-23 0 6.300 6.290 6.310 6.250 6.620 6,144,820 38,877,324 6.3268 5.063 5.055 5.071 5.023 5.320 7,645,982 5.0847 -3.23%
2013-12-20 0 6.510 6.550 6.560 6.400 6.770 3,278,000 21,344,510 6.5114 5.232 5.264 5.272 5.143 5.441 4,078,806 5.2330 -1.81%
2013-12-19 0 6.630 6.630 6.650 6.580 6.830 2,507,000 16,719,058 6.6690 5.328 5.328 5.344 5.288 5.489 3,119,453 5.3596 -1.04%
2013-12-18 0 6.700 6.700 6.720 6.620 6.860 1,945,458 13,116,208 6.7420 5.385 5.385 5.401 5.320 5.513 2,420,728 5.4183 0.00%
2013-12-17 0 6.700 6.690 6.700 6.690 6.870 2,308,228 15,572,723 6.7466 5.385 5.377 5.385 5.377 5.521 2,872,122 5.4220 0.45%
2013-12-16 0 6.670 6.650 6.680 6.600 6.920 5,024,000 33,941,572 6.7559 5.360 5.344 5.368 5.304 5.561 6,251,349 5.4295 -2.49%
2013-12-13 0 6.840 6.820 6.830 6.770 6.980 3,694,200 25,293,381 6.8468 5.497 5.481 5.489 5.441 5.610 4,596,683 5.5025 0.44%
2013-12-12 0 6.810 6.800 6.850 6.750 7.000 5,051,165 34,588,369 6.8476 5.473 5.465 5.505 5.425 5.626 6,285,151 5.5032 -1.59%
2013-12-11 0 6.920 6.910 6.940 6.810 7.210 2,960,029 20,470,615 6.9157 5.561 5.553 5.577 5.473 5.794 3,683,156 5.5579 -2.67%
2013-12-10 0 7.110 7.110 7.120 6.970 7.280 3,201,651 22,834,512 7.1321 5.714 5.714 5.722 5.602 5.851 3,983,805 5.7318 -0.97%
2013-12-09 0 7.180 7.170 7.180 7.080 7.400 5,052,900 36,248,592 7.1738 5.770 5.762 5.770 5.690 5.947 6,287,309 5.7654 -0.83%
2013-12-06 0 7.240 7.250 7.260 7.090 7.400 5,939,781 43,044,560 7.2468 5.819 5.827 5.835 5.698 5.947 7,390,853 5.8240 1.26%
2013-12-05 0 7.150 7.150 7.160 7.010 7.250 4,363,000 30,965,250 7.0972 5.746 5.746 5.754 5.634 5.827 5,428,869 5.7038 -1.38%
2013-12-04 0 7.250 7.220 7.240 6.800 7.250 13,352,561 95,562,108 7.1568 5.827 5.802 5.819 5.465 5.827 16,614,554 5.7517 5.69%
2013-12-03 0 6.860 6.850 6.860 6.830 6.930 1,796,000 12,319,250 6.8593 5.513 5.505 5.513 5.489 5.569 2,234,758 5.5126 -0.44%
2013-12-02 0 6.890 6.890 6.900 6.780 6.950 2,652,000 18,206,560 6.8652 5.537 5.537 5.545 5.449 5.585 3,299,876 5.5173 0.88%
2013-11-29 0 6.830 6.760 6.830 6.740 7.050 3,118,000 21,282,880 6.8258 5.489 5.433 5.489 5.417 5.666 3,879,719 5.4857 -2.01%
2013-11-28 0 6.970 6.960 6.980 6.900 7.070 4,760,577 33,194,569 6.9728 5.602 5.594 5.610 5.545 5.682 5,923,573 5.6038 -0.71%
2013-11-27 0 7.020 7.000 7.040 6.860 7.150 6,753,665 47,446,856 7.0253 5.642 5.626 5.658 5.513 5.746 8,403,567 5.6460 1.45%
2013-11-26 0 6.920 6.920 6.940 6.820 7.170 5,835,468 40,573,943 6.9530 5.561 5.561 5.577 5.481 5.762 7,261,057 5.5879 -2.54%
2013-11-25 0 7.100 7.100 7.110 6.730 7.160 16,920,118 119,195,145 7.0446 5.706 5.706 5.714 5.409 5.754 21,053,656 5.6615 6.29%
2013-11-22 0 6.680 6.680 6.690 6.600 6.800 2,870,600 19,170,830 6.6783 5.368 5.368 5.377 5.304 5.465 3,571,880 5.3672 0.45%
2013-11-21 0 6.650 6.650 6.670 6.530 6.750 3,386,340 22,400,073 6.6148 5.344 5.344 5.360 5.248 5.425 4,213,613 5.3161 -1.04%
2013-11-20 0 6.720 6.710 6.720 6.500 6.830 4,206,306 28,254,199 6.7171 5.401 5.393 5.401 5.224 5.489 5,233,895 5.3983 3.38%
2013-11-19 0 6.500 6.490 6.500 6.410 6.690 4,105,500 26,703,215 6.5043 5.224 5.216 5.224 5.152 5.377 5,108,462 5.2273 -1.52%
2013-11-18 0 6.600 6.590 6.600 6.580 6.760 8,744,500 58,165,622 6.6517 5.304 5.296 5.304 5.288 5.433 10,880,757 5.3457 -0.30%
2013-11-15 0 6.620 6.610 6.620 6.500 6.670 5,634,750 37,023,345 6.5705 5.320 5.312 5.320 5.224 5.360 7,011,304 5.2805 -0.75%
2013-11-14 0 6.670 6.660 6.670 6.550 6.900 6,988,250 46,365,967 6.6348 5.360 5.352 5.360 5.264 5.545 8,695,460 5.3322 -1.91%
2013-11-13 0 6.800 6.740 6.800 6.360 6.880 10,428,653 69,811,026 6.6942 5.465 5.417 5.465 5.111 5.529 12,976,344 5.3799 6.75%
2013-11-12 0 6.370 6.370 6.390 6.350 6.730 7,391,777 48,102,329 6.5075 5.119 5.119 5.135 5.103 5.409 9,197,567 5.2299 -3.78%
2013-11-11 0 6.620 6.610 6.620 6.460 6.690 5,718,310 37,577,855 6.5715 5.320 5.312 5.320 5.192 5.377 7,115,277 5.2813 0.61%
2013-11-08 0 6.580 6.560 6.570 6.520 6.950 6,506,000 43,346,567 6.6626 5.288 5.272 5.280 5.240 5.585 8,095,398 5.3545 -4.50%
2013-11-07 0 6.890 6.870 6.910 6.770 7.060 4,190,068 28,964,108 6.9126 5.537 5.521 5.553 5.441 5.674 5,213,690 5.5554 0.73%
2013-11-06 0 6.840 6.830 6.850 6.800 7.060 7,301,250 50,498,479 6.9164 5.497 5.489 5.505 5.465 5.674 9,084,925 5.5585 -3.53%
2013-11-05 0 7.090 7.080 7.090 7.040 7.150 3,095,237 21,935,265 7.0868 5.698 5.690 5.698 5.658 5.746 3,851,395 5.6954 -1.12%
2013-11-04 0 7.170 7.160 7.170 7.080 7.500 4,991,495 35,910,889 7.1944 5.762 5.754 5.762 5.690 6.027 6,210,903 5.7819 -3.50%
2013-11-01 0 7.430 7.390 7.450 7.150 7.590 11,001,380 81,534,372 7.4113 5.971 5.939 5.987 5.746 6.100 13,688,986 5.9562 4.65%
2013-10-31 0 7.100 7.060 7.100 6.980 7.210 6,198,054 43,885,308 7.0805 5.706 5.674 5.706 5.610 5.794 7,712,221 5.6904 -0.28%
2013-10-30 0 7.120 7.100 7.130 6.750 7.180 5,567,177 39,019,096 7.0088 5.722 5.706 5.730 5.425 5.770 6,927,223 5.6327 5.48%
2013-10-29 0 6.750 6.750 6.790 6.610 7.100 5,115,600 34,725,590 6.7882 5.425 5.425 5.457 5.312 5.706 6,365,327 5.4554 -2.60%
2013-10-28 0 6.930 6.920 6.930 6.660 7.100 5,813,250 40,249,260 6.9237 5.569 5.561 5.569 5.352 5.706 7,233,411 5.5644 0.14%
2013-10-25 0 6.920 6.920 6.930 6.870 7.180 4,483,700 31,267,969 6.9737 5.561 5.561 5.569 5.521 5.770 5,579,055 5.6045 -1.42%
2013-10-24 0 7.020 7.010 7.050 6.950 7.220 6,537,545 46,133,237 7.0567 5.642 5.634 5.666 5.585 5.802 8,134,649 5.6712 -1.68%
2013-10-23 0 7.140 7.110 7.130 7.070 7.660 9,815,639 71,863,527 7.3213 5.738 5.714 5.730 5.682 6.156 12,213,572 5.8839 -5.68%
2013-10-22 0 7.570 7.540 7.550 7.380 7.660 7,985,719 60,313,079 7.5526 6.084 6.060 6.068 5.931 6.156 9,936,608 6.0698 0.00%
2013-10-21 0 7.570 7.550 7.560 7.290 7.760 10,963,499 83,247,666 7.5932 6.084 6.068 6.076 5.859 6.236 13,641,851 6.1024 4.41%
2013-10-18 0 7.250 7.250 7.290 7.090 7.480 9,845,750 71,744,815 7.2869 5.827 5.827 5.859 5.698 6.011 12,251,039 5.8562 3.42%
2013-10-17 0 7.010 7.010 7.080 6.690 7.250 13,350,785 94,732,444 7.0956 5.634 5.634 5.690 5.377 5.827 16,612,345 5.7025 8.35%
2013-10-16 0 6.470 6.480 6.490 6.450 6.750 5,064,279 33,140,240 6.5439 5.200 5.208 5.216 5.184 5.425 6,301,468 5.2591 -3.58%
2013-10-15 0 6.710 6.710 6.720 6.640 7.000 5,454,990 37,148,236 6.8100 5.393 5.393 5.401 5.336 5.626 6,787,629 5.4729 -3.59%
2013-10-11 0 6.960 6.940 6.960 6.800 7.290 8,036,640 56,845,783 7.0733 5.594 5.577 5.594 5.465 5.859 9,999,969 5.6846 -0.43%
2013-10-10 0 6.990 6.960 6.990 6.660 7.050 9,899,047 68,876,778 6.9579 5.618 5.594 5.618 5.352 5.666 12,317,357 5.5918 5.43%
2013-10-09 0 6.630 6.650 6.660 6.600 6.800 5,903,320 39,431,496 6.6795 5.328 5.344 5.352 5.304 5.465 7,345,485 5.3681 -2.50%
2013-10-08 0 6.800 6.790 6.800 6.500 6.940 12,180,429 82,269,568 6.7542 5.465 5.457 5.465 5.224 5.577 15,156,074 5.4282 2.72%
2013-10-07 0 6.620 6.610 6.620 6.040 6.660 8,100,620 52,371,845 6.4652 5.320 5.312 5.320 4.854 5.352 10,079,579 5.1958 9.24%
2013-10-04 0 6.060 6.080 6.090 5.980 6.120 3,509,204 21,120,226 6.0185 4.870 4.886 4.894 4.806 4.918 4,366,493 4.8369 0.33%
2013-10-03 0 6.040 6.030 6.050 5.990 6.100 2,943,950 17,734,882 6.0242 4.854 4.846 4.862 4.814 4.902 3,663,149 4.8414 0.50%
2013-10-02 0 6.010 6.000 6.020 5.910 6.150 4,338,636 26,130,248 6.0227 4.830 4.822 4.838 4.750 4.943 5,398,553 4.8402 -1.48%
2013-09-30 0 6.100 6.060 6.100 5.810 6.100 7,949,526 48,016,683 6.0402 4.902 4.870 4.902 4.669 4.902 9,891,573 4.8543 1.84%
2013-09-27 0 5.990 5.950 5.990 5.800 6.020 3,010,138 17,877,350 5.9390 4.814 4.782 4.814 4.661 4.838 3,745,506 4.7730 0.84%
2013-09-26 0 5.940 5.910 5.950 5.700 6.040 9,949,783 59,061,660 5.9360 4.774 4.750 4.782 4.581 4.854 12,380,487 4.7705 2.95%
2013-09-25 0 5.770 5.770 5.780 5.590 5.850 6,988,412 39,953,999 5.7172 4.637 4.637 4.645 4.492 4.701 8,695,662 4.5947 4.34%
2013-09-24 0 5.530 5.510 5.540 5.450 5.690 2,706,711 14,930,792 5.5162 4.444 4.428 4.452 4.380 4.573 3,367,953 4.4332 -0.90%
2013-09-23 0 5.580 5.560 5.580 5.460 5.580 1,606,199 8,878,252 5.5275 4.484 4.468 4.484 4.388 4.484 1,998,589 4.4423 1.09%
2013-09-19 0 5.520 5.520 5.560 5.470 5.660 3,838,191 21,188,190 5.5204 4.436 4.436 4.468 4.396 4.549 4,775,850 4.4365 -1.43%
2013-09-18 0 5.600 5.580 5.600 5.480 5.730 1,457,964 8,149,764 5.5898 4.501 4.484 4.501 4.404 4.605 1,814,141 4.4924 -1.41%
2013-09-17 0 5.680 5.640 5.690 5.610 5.750 2,432,818 13,810,494 5.6767 4.565 4.533 4.573 4.509 4.621 3,027,149 4.5622 0.00%
2013-09-16 0 5.680 5.660 5.700 5.600 5.750 5,141,000 29,163,019 5.6726 4.565 4.549 4.581 4.501 4.621 6,396,932 4.5589 0.00%
2013-09-13 0 5.680 5.650 5.690 5.370 5.750 8,384,750 47,256,241 5.6360 4.565 4.541 4.573 4.316 4.621 10,433,121 4.5294 4.22%
2013-09-12 0 5.450 5.430 5.470 5.350 5.750 9,839,268 53,747,241 5.4625 4.380 4.364 4.396 4.300 4.621 12,242,974 4.3900 -4.72%
2013-09-11 0 5.720 5.700 5.720 5.690 5.940 3,059,247 17,633,317 5.7639 4.597 4.581 4.597 4.573 4.774 3,806,613 4.6323 -1.04%
2013-09-10 0 5.780 5.760 5.820 5.690 5.880 2,788,500 16,122,222 5.7817 4.645 4.629 4.677 4.573 4.726 3,469,723 4.6465 -1.20%
2013-09-09 0 5.850 5.800 5.850 5.670 5.930 7,223,018 41,878,182 5.7979 4.701 4.661 4.701 4.557 4.766 8,987,581 4.6596 1.39%
2013-09-06 0 5.770 5.750 5.760 5.650 5.910 4,770,600 27,419,278 5.7476 4.637 4.621 4.629 4.541 4.750 5,936,044 4.6191 -2.37%
2013-09-05 0 5.910 5.910 5.920 5.900 6.090 2,254,974 13,393,337 5.9395 4.750 4.750 4.758 4.742 4.894 2,805,858 4.7733 -0.67%
2013-09-04 0 5.950 5.920 5.960 5.890 6.200 11,621,292 69,926,381 6.0171 4.782 4.758 4.790 4.734 4.983 14,460,341 4.8357 -1.98%
2013-09-03 0 6.070 6.070 6.080 5.950 6.200 4,007,108 24,353,174 6.0775 4.878 4.878 4.886 4.782 4.983 4,986,033 4.8843 -0.16%
2013-09-02 0 6.080 6.060 6.090 5.750 6.110 10,176,212 60,811,320 5.9758 4.886 4.870 4.894 4.621 4.910 12,662,232 4.8026 4.11%
2013-08-30 0 5.840 5.780 5.830 5.660 5.850 5,590,389 32,201,088 5.7601 4.693 4.645 4.685 4.549 4.701 6,956,105 4.6292 1.74%
2013-08-29 0 5.740 5.730 5.760 5.630 5.830 2,296,380 13,142,200 5.7230 4.613 4.605 4.629 4.525 4.685 2,857,379 4.5994 1.41%
2013-08-28 0 5.660 5.610 5.660 5.510 5.780 4,496,875 25,282,392 5.6222 4.549 4.509 4.549 4.428 4.645 5,595,449 4.5184 -1.91%
2013-08-27 0 5.770 5.760 5.770 5.460 5.780 5,370,303 30,568,178 5.6921 4.637 4.629 4.637 4.388 4.645 6,682,253 4.5745 5.68%
2013-08-26 0 5.460 5.420 5.500 5.400 5.620 2,280,000 12,544,527 5.5020 4.388 4.356 4.420 4.340 4.517 2,836,998 4.4218 -1.62%
2013-08-23 0 5.550 5.530 5.570 5.520 5.740 3,287,000 18,355,787 5.5844 4.460 4.444 4.476 4.436 4.613 4,090,005 4.4880 -1.77%
2013-08-22 0 5.650 5.620 5.650 5.540 5.760 3,655,400 20,593,416 5.6337 4.541 4.517 4.541 4.452 4.629 4,548,404 4.5276 1.44%
2013-08-21 0 5.570 5.540 5.570 5.330 5.720 6,839,865 38,222,838 5.5882 4.476 4.452 4.476 4.284 4.597 8,510,825 4.4911 3.72%
2013-08-20 0 5.370 5.330 5.370 5.320 5.740 8,427,085 45,816,106 5.4368 4.316 4.284 4.316 4.276 4.613 10,485,798 4.3693 -3.94%
2013-08-19 0 5.590 5.580 5.590 5.540 5.790 6,010,664 33,845,443 5.6309 4.492 4.484 4.492 4.452 4.653 7,479,052 4.5254 -2.78%
2013-08-16 0 5.750 5.730 5.740 5.460 5.890 23,031,389 132,884,208 5.7697 4.621 4.605 4.613 4.388 4.734 28,657,893 4.6369 3.23%
2013-08-15 0 5.570 5.550 5.560 5.210 5.580 24,163,616 132,249,896 5.4731 4.476 4.460 4.468 4.187 4.484 30,066,720 4.3985 9.86%
2013-08-13 0 5.070 5.070 5.100 4.790 5.150 16,009,894 79,430,536 4.9613 4.075 4.075 4.099 3.850 4.139 19,921,066 3.9873 3.26%
2013-08-12 0 4.910 4.900 4.920 4.600 5.100 18,770,462 92,193,017 4.9116 3.946 3.938 3.954 3.697 4.099 23,356,033 3.9473 -6.12%
2013-08-09 0 5.230 5.220 5.240 4.860 5.300 25,235,642 130,587,535 5.1747 4.203 4.195 4.211 3.906 4.259 31,400,639 4.1588 9.19%
2013-08-08 0 4.790 4.780 4.790 4.760 5.050 7,142,103 34,752,502 4.8659 3.850 3.842 3.850 3.825 4.059 8,886,899 3.9105 -4.01%
2013-08-07 0 4.990 4.980 5.000 4.920 5.140 10,939,500 54,610,632 4.9921 4.010 4.002 4.018 3.954 4.131 13,611,989 4.0120 -1.96%
2013-08-06 0 5.090 5.080 5.090 4.970 5.160 7,648,851 39,010,880 5.1002 4.091 4.083 4.091 3.994 4.147 9,517,444 4.0989 0.99%
2013-08-05 0 5.040 5.030 5.040 4.990 5.140 3,226,163 16,340,249 5.0649 4.050 4.042 4.050 4.010 4.131 4,014,306 4.0705 1.00%
2013-08-02 0 4.990 4.990 5.000 4.850 5.030 7,873,313 39,052,132 4.9601 4.010 4.010 4.018 3.898 4.042 9,796,741 3.9862 2.25%
2013-08-01 0 4.880 4.880 4.890 4.770 4.950 3,216,480 15,705,653 4.8829 3.922 3.922 3.930 3.833 3.978 4,002,257 3.9242 1.67%
2013-07-31 0 4.800 4.780 4.810 4.670 4.950 8,429,771 40,636,220 4.8206 3.858 3.842 3.866 3.753 3.978 10,489,141 3.8741 0.63%
2013-07-30 0 4.770 4.740 4.760 4.300 4.780 8,715,328 39,889,904 4.5770 3.833 3.809 3.825 3.456 3.842 10,844,458 3.6784 9.40%
2013-07-29 0 4.360 4.350 4.370 4.290 4.420 2,793,750 12,160,220 4.3527 3.504 3.496 3.512 3.448 3.552 3,476,255 3.4981 -0.46%
2013-07-26 0 4.380 4.370 4.380 4.250 4.520 3,221,500 14,027,264 4.3543 3.520 3.512 3.520 3.416 3.633 4,008,503 3.4994 -2.23%
2013-07-25 0 4.480 4.480 4.500 4.400 4.530 1,683,943 7,548,163 4.4824 3.600 3.600 3.616 3.536 3.641 2,095,326 3.6024 -0.44%
2013-07-24 0 4.500 4.490 4.500 4.360 4.540 3,120,924 14,010,430 4.4892 3.616 3.608 3.616 3.504 3.649 3,883,357 3.6078 2.97%
2013-07-23 0 4.370 4.370 4.380 4.280 4.450 3,649,551 15,919,077 4.3619 3.512 3.512 3.520 3.440 3.576 4,541,126 3.5055 2.10%
2013-07-22 0 4.280 4.270 4.280 4.170 4.450 1,608,805 6,866,509 4.2681 3.440 3.432 3.440 3.351 3.576 2,001,832 3.4301 -1.38%
2013-07-19 0 4.340 4.310 4.350 4.250 4.520 5,601,500 24,303,880 4.3388 3.488 3.464 3.496 3.416 3.633 6,969,931 3.4870 -3.12%
2013-07-18 0 4.480 4.470 4.480 4.420 4.580 3,158,838 14,228,022 4.5042 3.600 3.592 3.600 3.552 3.681 3,930,533 3.6199 -1.32%
2013-07-17 0 4.540 4.540 4.550 4.370 4.670 10,592,061 48,605,710 4.5889 3.649 3.649 3.657 3.512 3.753 13,179,672 3.6879 2.25%
2013-07-16 0 4.440 4.430 4.440 4.140 4.510 7,330,887 32,175,530 4.3890 3.568 3.560 3.568 3.327 3.625 9,121,802 3.5273 6.73%
2013-07-15 0 4.160 4.150 4.160 4.090 4.200 2,317,250 9,608,747 4.1466 3.343 3.335 3.343 3.287 3.375 2,883,348 3.3325 0.48%
2013-07-12 0 4.140 4.140 4.150 4.110 4.300 2,211,299 9,209,849 4.1649 3.327 3.327 3.335 3.303 3.456 2,751,513 3.3472 -2.13%
2013-07-11 0 4.230 4.230 4.250 4.000 4.300 8,067,787 33,623,799 4.1677 3.400 3.400 3.416 3.215 3.456 10,038,725 3.3494 7.09%
2013-07-10 0 3.950 3.940 3.950 3.890 4.000 4,563,010 18,006,264 3.9461 3.174 3.166 3.174 3.126 3.215 5,677,741 3.1714 0.25%
2013-07-09 0 3.940 3.900 3.940 3.810 3.960 3,387,665 13,090,770 3.8642 3.166 3.134 3.166 3.062 3.183 4,215,262 3.1056 0.77%
2013-07-08 0 3.910 3.890 3.910 3.810 4.000 1,708,763 6,617,668 3.8728 3.142 3.126 3.142 3.062 3.215 2,126,209 3.1124 -0.51%
2013-07-05 0 3.930 3.890 3.960 3.860 4.000 6,123,000 23,981,280 3.9166 3.158 3.126 3.183 3.102 3.215 7,618,832 3.1476 0.26%
2013-07-04 0 3.920 3.890 3.930 3.770 3.930 7,545,486 29,091,889 3.8555 3.150 3.126 3.158 3.030 3.158 9,388,827 3.0986 3.70%
2013-07-03 0 3.780 3.770 3.780 3.760 4.050 11,249,643 43,318,946 3.8507 3.038 3.030 3.038 3.022 3.255 13,997,899 3.0947 -6.20%
2013-07-02 0 4.030 4.010 4.030 3.920 4.130 7,569,966 30,332,065 4.0069 3.239 3.223 3.239 3.150 3.319 9,419,288 3.2202 3.87%
2013-06-28 0 3.880 3.880 3.910 3.870 4.040 8,161,175 32,022,232 3.9237 3.118 3.118 3.142 3.110 3.247 10,154,927 3.1534 -0.26%
2013-06-27 0 3.890 3.880 3.900 3.850 4.090 8,092,598 31,981,448 3.9519 3.126 3.118 3.134 3.094 3.287 10,069,597 3.1760 -2.99%
2013-06-26 0 4.010 4.000 4.050 3.960 4.190 8,172,671 32,824,579 4.0164 3.223 3.215 3.255 3.183 3.367 10,169,232 3.2278 -0.99%
2013-06-25 0 4.050 4.050 4.080 3.900 4.250 5,585,374 22,512,065 4.0305 3.255 3.255 3.279 3.134 3.416 6,949,865 3.2392 -3.11%
2013-06-24 0 4.180 4.180 4.190 4.050 4.410 9,171,587 38,605,769 4.2093 3.359 3.359 3.367 3.255 3.544 11,412,180 3.3829 -5.22%
2013-06-21 0 4.410 4.400 4.450 4.230 4.500 7,150,189 31,086,617 4.3477 3.544 3.536 3.576 3.400 3.616 8,896,960 3.4941 0.00%
2013-06-20 0 4.410 4.380 4.410 4.380 4.560 4,030,210 17,881,171 4.4368 3.544 3.520 3.544 3.520 3.665 5,014,779 3.5657 -4.96%
2013-06-19 0 4.640 4.610 4.640 4.510 4.640 1,536,413 7,064,481 4.5980 3.729 3.705 3.729 3.625 3.729 1,911,754 3.6953 -0.22%
2013-06-18 0 4.650 4.630 4.640 4.460 4.670 4,487,824 20,686,618 4.6095 3.737 3.721 3.729 3.584 3.753 5,584,187 3.7045 4.26%
2013-06-17 0 4.460 4.460 4.480 4.420 4.670 8,151,535 36,834,381 4.5187 3.584 3.584 3.600 3.552 3.753 10,142,932 3.6315 -2.62%
2013-06-14 0 4.580 4.580 4.590 4.560 4.900 7,425,519 34,756,850 4.6807 3.681 3.681 3.689 3.665 3.938 9,239,553 3.7617 -4.38%
2013-06-13 0 4.790 4.800 4.810 4.690 5.000 7,483,760 35,801,878 4.7839 3.850 3.858 3.866 3.769 4.018 9,312,022 3.8447 -4.96%
2013-06-11 0 5.040 5.010 5.030 4.900 5.180 9,286,771 47,047,559 5.0661 4.050 4.026 4.042 3.938 4.163 11,555,503 4.0714 2.86%
2013-06-10 0 4.900 4.870 4.900 4.820 5.070 4,732,298 23,330,947 4.9302 3.938 3.914 3.938 3.874 4.075 5,888,385 3.9622 -1.80%
2013-06-07 0 4.990 4.970 4.990 4.980 5.160 5,608,925 28,312,086 5.0477 4.010 3.994 4.010 4.002 4.147 6,979,170 4.0567 -0.20%
2013-06-06 0 5.000 4.990 5.000 4.900 5.100 4,482,636 22,424,266 5.0025 4.018 4.010 4.018 3.938 4.099 5,577,731 4.0203 0.20%
2013-06-05 0 4.990 4.980 4.990 4.920 5.050 3,457,964 17,224,860 4.9812 4.010 4.002 4.010 3.954 4.059 4,302,735 4.0032 0.20%
2013-06-04 0 4.980 4.960 4.980 4.870 5.150 12,253,809 61,476,262 5.0169 4.002 3.986 4.002 3.914 4.139 15,247,380 4.0319 0.61%
2013-06-03 0 4.950 4.950 4.960 4.860 5.350 13,329,002 67,281,287 5.0477 3.978 3.978 3.986 3.906 4.300 16,585,240 4.0567 -6.43%
2013-05-31 0 5.290 5.320 5.340 4.420 5.380 19,249,185 96,461,301 5.0112 4.251 4.276 4.292 3.552 4.324 23,951,707 4.0273 15.75%
2013-05-30 0 4.570 4.550 4.580 4.510 4.700 3,086,475 14,166,307 4.5898 3.673 3.657 3.681 3.625 3.777 3,840,492 3.6887 -3.18%
2013-05-29 0 4.720 4.630 4.720 4.400 4.730 7,648,947 35,022,995 4.5788 3.793 3.721 3.793 3.536 3.801 9,517,563 3.6798 6.55%
2013-05-28 0 4.430 4.420 4.430 4.380 4.620 3,764,467 16,899,766 4.4893 3.560 3.552 3.560 3.520 3.713 4,684,116 3.6079 -1.56%
2013-05-27 0 4.500 4.480 4.500 4.400 4.620 4,997,133 22,489,028 4.5004 3.616 3.600 3.616 3.536 3.713 6,217,919 3.6168 -0.44%
2013-05-24 0 4.520 4.520 4.560 4.420 4.580 2,860,878 12,856,256 4.4938 3.633 3.633 3.665 3.552 3.681 3,559,783 3.6115 0.67%
2013-05-23 0 4.490 4.480 4.490 4.420 4.710 8,046,447 36,250,837 4.5052 3.608 3.600 3.608 3.552 3.785 10,012,172 3.6207 -4.87%
2013-05-22 0 4.720 4.710 4.740 4.250 4.850 9,566,190 44,805,956 4.6838 3.793 3.785 3.809 3.416 3.898 11,903,184 3.7642 2.16%
2013-05-21 0 4.620 4.610 4.620 4.400 4.690 10,588,090 48,107,093 4.5435 3.713 3.705 3.713 3.536 3.769 13,174,731 3.6515 5.00%
2013-05-20 0 4.400 4.390 4.410 4.200 4.490 12,044,488 52,871,946 4.3897 3.536 3.528 3.544 3.375 3.608 14,986,923 3.5279 4.76%
2013-05-16 0 4.200 4.180 4.190 3.960 4.250 7,730,495 32,107,095 4.1533 3.375 3.359 3.367 3.183 3.416 9,619,033 3.3379 2.94%
2013-05-15 0 4.080 4.070 4.090 3.970 4.120 5,272,176 21,383,277 4.0559 3.279 3.271 3.287 3.191 3.311 6,560,154 3.2596 3.82%
2013-05-14 0 3.930 3.920 3.930 3.920 4.060 2,043,070 8,092,131 3.9608 3.158 3.150 3.158 3.150 3.263 2,542,186 3.1831 -2.00%
2013-05-13 0 4.010 4.000 4.010 4.000 4.120 3,153,626 12,778,603 4.0520 3.223 3.215 3.223 3.215 3.311 3,924,048 3.2565 -2.91%
2013-05-10 0 4.130 4.110 4.130 4.000 4.150 4,943,930 20,202,027 4.0862 3.319 3.303 3.319 3.215 3.335 6,151,718 3.2840 2.99%
2013-05-09 0 4.010 4.000 4.010 3.980 4.130 2,772,588 11,140,929 4.0182 3.223 3.215 3.223 3.199 3.319 3,449,924 3.2293 -1.72%
2013-05-08 0 4.080 4.060 4.080 3.890 4.090 9,434,981 37,678,734 3.9935 3.279 3.263 3.279 3.126 3.287 11,739,921 3.2095 4.62%
2013-05-07 0 3.900 3.910 3.920 3.890 3.990 7,383,103 28,885,932 3.9124 3.134 3.142 3.150 3.126 3.207 9,186,774 3.1443 -1.52%
2013-05-06 0 3.960 3.960 3.980 3.930 4.060 6,195,660 24,700,061 3.9867 3.183 3.183 3.199 3.158 3.263 7,709,242 3.2040 0.00%
2013-05-03 0 3.960 3.960 3.970 3.930 4.020 7,978,878 31,637,808 3.9652 3.183 3.183 3.191 3.158 3.231 9,928,096 3.1867 -0.50%
2013-05-02 0 3.980 3.970 3.990 3.950 4.240 10,432,100 42,151,279 4.0405 3.199 3.191 3.207 3.174 3.408 12,980,633 3.2472 -7.01%
2013-04-30 0 4.280 4.220 4.280 4.050 4.350 7,616,549 32,160,145 4.2224 3.440 3.391 3.440 3.255 3.496 9,477,251 3.3934 6.47%
2013-04-29 0 4.020 4.000 4.030 3.870 4.030 2,639,200 10,493,668 3.9761 3.231 3.215 3.239 3.110 3.239 3,283,949 3.1954 2.81%
2013-04-26 0 3.910 3.910 3.920 3.870 3.980 3,436,900 13,431,884 3.9081 3.142 3.142 3.150 3.110 3.199 4,276,525 3.1408 0.00%
2013-04-25 0 3.910 3.900 3.920 3.890 4.040 3,089,156 12,208,186 3.9519 3.142 3.134 3.150 3.126 3.247 3,843,828 3.1760 -2.49%
2013-04-24 0 4.010 4.000 4.010 3.980 4.100 4,234,000 17,059,795 4.0292 3.223 3.215 3.223 3.199 3.295 5,268,354 3.2382 0.00%
2013-04-23 0 4.010 4.010 4.020 4.000 4.200 4,000,401 16,079,611 4.0195 3.223 3.223 3.231 3.215 3.375 4,977,688 3.2303 -2.67%
2013-04-22 0 4.120 4.120 4.150 4.110 4.250 3,338,210 13,992,243 4.1915 3.311 3.311 3.335 3.303 3.416 4,153,725 3.3686 -2.60%
2013-04-19 0 4.230 4.210 4.230 4.020 4.250 4,033,930 16,637,607 4.1244 3.400 3.383 3.400 3.231 3.416 5,019,408 3.3147 6.28%
2013-04-18 0 3.980 3.970 3.980 3.960 4.060 2,963,400 11,796,968 3.9809 3.199 3.191 3.199 3.183 3.263 3,687,350 3.1993 0.25%
2013-04-17 0 3.970 3.970 3.980 3.950 4.060 6,028,500 23,985,490 3.9787 3.191 3.191 3.199 3.174 3.263 7,501,246 3.1975 -1.49%
2013-04-16 0 4.030 4.030 4.040 4.020 4.120 2,340,000 9,474,215 4.0488 3.239 3.239 3.247 3.231 3.311 2,911,655 3.2539 -1.95%
2013-04-15 0 4.110 4.100 4.110 4.100 4.300 2,247,500 9,291,180 4.1340 3.303 3.295 3.303 3.295 3.456 2,796,558 3.3224 -1.67%
2013-04-12 0 4.180 4.170 4.180 4.140 4.310 4,026,500 16,758,067 4.1619 3.359 3.351 3.359 3.327 3.464 5,010,163 3.3448 0.72%
2013-04-11 0 4.150 4.130 4.150 4.120 4.290 4,194,837 17,549,603 4.1836 3.335 3.319 3.335 3.311 3.448 5,219,624 3.3622 -0.72%
2013-04-10 0 4.180 4.170 4.180 4.140 4.400 3,816,657 16,137,132 4.2281 3.359 3.351 3.359 3.327 3.536 4,749,056 3.3980 -4.57%
2013-04-09 0 4.380 4.390 4.400 4.290 4.510 4,281,350 18,626,519 4.3506 3.520 3.528 3.536 3.448 3.625 5,327,272 3.4964 -1.57%
2013-04-08 0 4.450 4.450 4.460 4.130 4.460 4,473,000 18,980,585 4.2434 3.576 3.576 3.584 3.319 3.584 5,565,741 3.4103 3.97%
2013-04-05 0 4.280 4.270 4.280 4.260 4.500 4,149,746 17,834,315 4.2977 3.440 3.432 3.440 3.424 3.616 5,163,517 3.4539 -4.04%
2013-04-03 0 4.460 4.440 4.470 4.400 4.590 3,045,500 13,672,355 4.4894 3.584 3.568 3.592 3.536 3.689 3,789,507 3.6080 -0.45%
2013-04-02 0 4.480 4.470 4.480 4.410 4.680 2,944,000 13,347,102 4.5337 3.600 3.592 3.600 3.544 3.761 3,663,211 3.6436 -1.97%
2013-03-28 0 4.570 4.560 4.570 4.500 4.720 2,566,000 11,749,512 4.5789 3.673 3.665 3.673 3.616 3.793 3,192,867 3.6799 -2.35%
2013-03-27 0 4.680 4.660 4.680 4.460 4.740 4,218,788 19,692,297 4.6678 3.761 3.745 3.761 3.584 3.809 5,249,426 3.7513 4.93%
2013-03-26 0 4.460 4.520 4.530 4.400 4.570 2,527,566 11,269,525 4.4586 3.584 3.633 3.641 3.536 3.673 3,145,043 3.5833 -4.09%
2013-03-25 0 4.650 4.580 4.650 4.400 4.750 2,518,340 11,392,006 4.5236 3.737 3.681 3.737 3.536 3.817 3,133,563 3.6355 2.20%
2013-03-22 0 4.550 4.540 4.550 4.350 4.600 6,055,000 27,356,625 4.5180 3.657 3.649 3.657 3.496 3.697 7,534,220 3.6310 5.32%
2013-03-21 0 4.320 4.300 4.320 4.260 4.450 2,874,500 12,468,302 4.3376 3.472 3.456 3.472 3.424 3.576 3,576,732 3.4859 -0.69%
2013-03-20 0 4.350 4.310 4.350 4.300 4.480 5,416,475 23,611,971 4.3593 3.496 3.464 3.496 3.456 3.600 6,739,705 3.5034 -1.36%
2013-03-19 0 4.410 4.370 4.420 4.350 4.520 3,490,441 15,463,579 4.4303 3.544 3.512 3.552 3.496 3.633 4,343,146 3.5605 -0.68%
2013-03-18 0 4.440 4.440 4.450 4.280 4.600 3,386,097 15,108,491 4.4619 3.568 3.568 3.576 3.440 3.697 4,213,311 3.5859 -1.99%
2013-03-15 0 4.530 4.520 4.530 4.250 4.550 10,116,616 45,090,819 4.4571 3.641 3.633 3.641 3.416 3.657 12,588,077 3.5820 6.50%
2013-03-14 0 4.630 4.630 4.670 4.530 4.800 6,203,002 28,952,864 4.6676 3.418 3.418 3.448 3.344 3.544 8,401,902 3.4460 -3.54%
2013-03-13 0 4.800 4.770 4.820 4.750 4.930 6,355,598 30,552,733 4.8072 3.544 3.522 3.559 3.507 3.640 8,608,592 3.5491 -1.84%
2013-03-12 0 4.890 4.850 4.870 4.840 5.000 10,735,627 52,787,153 4.9170 3.610 3.581 3.595 3.573 3.691 14,541,296 3.6302 -1.81%
2013-03-11 0 4.980 4.960 4.980 4.900 5.090 2,812,500 13,929,337 4.9527 3.677 3.662 3.677 3.618 3.758 3,809,502 3.6565 0.00%
2013-03-08 0 4.980 4.980 4.990 4.760 5.000 4,209,510 20,468,140 4.8624 3.677 3.677 3.684 3.514 3.691 5,701,738 3.5898 3.75%
2013-03-07 0 4.800 4.780 4.800 4.710 4.880 2,913,751 13,957,243 4.7901 3.544 3.529 3.544 3.477 3.603 3,946,646 3.5365 -0.62%
2013-03-06 0 4.830 4.820 4.830 4.710 4.880 9,022,025 42,875,259 4.7523 3.566 3.559 3.566 3.477 3.603 12,220,240 3.5085 1.90%
2013-03-05 0 4.740 4.730 4.750 4.650 4.850 16,932,000 80,200,755 4.7366 3.499 3.492 3.507 3.433 3.581 22,934,219 3.4970 -0.63%
2013-03-04 0 4.770 4.740 4.770 4.700 4.860 6,372,302 30,276,687 4.7513 3.522 3.499 3.522 3.470 3.588 8,631,217 3.5078 -0.63%
2013-03-01 0 4.800 4.790 4.810 4.760 4.870 9,014,000 43,276,115 4.8010 3.544 3.536 3.551 3.514 3.595 12,209,370 3.5445 0.21%
2013-02-28 0 4.790 4.740 4.790 4.700 4.830 7,254,744 34,715,316 4.7852 3.536 3.499 3.536 3.470 3.566 9,826,476 3.5328 1.91%
2013-02-27 0 4.700 4.680 4.700 4.600 4.750 4,430,000 20,752,700 4.6846 3.470 3.455 3.470 3.396 3.507 6,000,389 3.4586 2.17%
2013-02-26 0 4.600 4.570 4.600 4.400 4.700 9,110,365 41,538,472 4.5595 3.396 3.374 3.396 3.248 3.470 12,339,895 3.3662 0.22%
2013-02-25 0 4.590 4.590 4.610 4.550 4.660 6,063,300 27,876,337 4.5976 3.389 3.389 3.403 3.359 3.440 8,212,677 3.3943 0.44%
2013-02-22 0 4.570 4.520 4.570 4.480 4.660 8,879,000 40,364,905 4.5461 3.374 3.337 3.374 3.308 3.440 12,026,514 3.3563 0.66%
2013-02-21 0 4.540 4.510 4.520 4.380 4.750 10,803,000 48,600,817 4.4988 3.352 3.330 3.337 3.234 3.507 14,632,552 3.3214 -3.81%
2013-02-20 0 4.720 4.690 4.710 4.670 4.800 3,178,550 14,973,025 4.7106 3.485 3.463 3.477 3.448 3.544 4,305,313 3.4778 -0.21%
2013-02-19 0 4.730 4.710 4.730 4.660 4.920 3,991,025 18,949,452 4.7480 3.492 3.477 3.492 3.440 3.632 5,405,802 3.5054 -3.07%
2013-02-18 0 4.880 4.870 4.880 4.720 4.920 5,239,859 25,393,781 4.8463 3.603 3.595 3.603 3.485 3.632 7,097,335 3.5779 1.88%
2013-02-15 0 4.790 4.790 4.840 4.710 4.880 6,950,100 33,273,751 4.7875 3.536 3.536 3.573 3.477 3.603 9,413,839 3.5346 -0.42%
2013-02-14 0 4.810 4.800 4.810 4.720 4.860 5,927,000 28,323,795 4.7788 3.551 3.544 3.551 3.485 3.588 8,028,060 3.5281 2.78%
2013-02-08 0 4.680 4.670 4.680 4.540 4.750 6,259,500 29,272,010 4.6764 3.455 3.448 3.455 3.352 3.507 8,478,428 3.4525 1.52%
2013-02-07 0 4.610 4.600 4.610 4.600 4.850 4,748,550 22,117,465 4.6577 3.403 3.396 3.403 3.396 3.581 6,431,862 3.4387 -3.76%
2013-02-06 0 4.790 4.790 4.800 4.760 4.870 3,890,500 18,710,570 4.8093 3.536 3.536 3.544 3.514 3.595 5,269,642 3.5506 0.21%
2013-02-05 0 4.780 4.770 4.780 4.750 5.030 10,940,919 52,837,836 4.8294 3.529 3.522 3.529 3.507 3.714 14,819,362 3.5655 -6.46%
2013-02-04 0 5.110 5.100 5.110 5.080 5.430 5,053,500 26,159,612 5.1765 3.773 3.765 3.773 3.750 4.009 6,844,914 3.8218 -3.77%
2013-02-01 0 5.310 5.310 5.340 5.170 5.370 4,585,518 24,111,848 5.2583 3.920 3.920 3.942 3.817 3.965 6,211,037 3.8821 2.12%
2013-01-31 0 5.200 5.210 5.220 5.130 5.350 3,444,750 17,952,836 5.2117 3.839 3.846 3.854 3.787 3.950 4,665,878 3.8477 -2.26%
2013-01-30 0 5.320 5.300 5.340 5.080 5.400 7,728,922 40,603,575 5.2535 3.928 3.913 3.942 3.750 3.987 10,468,745 3.8786 0.19%
2013-01-29 0 5.310 5.300 5.310 5.100 5.380 7,773,500 40,953,805 5.2684 3.920 3.913 3.920 3.765 3.972 10,529,125 3.8896 3.11%
2013-01-28 0 5.150 5.140 5.150 5.070 5.350 13,810,286 72,077,409 5.2191 3.802 3.795 3.802 3.743 3.950 18,705,890 3.8532 -2.83%
2013-01-25 0 5.300 5.270 5.300 5.200 5.900 32,607,912 174,121,373 5.3399 3.913 3.891 3.913 3.839 4.356 44,167,080 3.9423 -14.65%
2013-01-24 1 - - - - - 0 0 - 4.585 - - - - 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 4.585 4.577 4.592 4.540 4.924 8,661,826 4.6464 -5.34%
2013-01-22 0 6.560 6.530 6.560 6.510 6.950 7,092,000 47,267,645 6.6649 4.843 4.821 4.843 4.806 5.131 9,606,041 4.9206 -5.61%
2013-01-21 0 6.950 6.950 7.000 6.660 7.070 7,045,690 48,569,083 6.8934 5.131 5.131 5.168 4.917 5.220 9,543,314 5.0893 1.61%
2013-01-18 0 6.840 6.830 6.860 6.300 6.880 10,263,266 68,097,577 6.6351 5.050 5.042 5.065 4.651 5.079 13,901,488 4.8986 8.74%
2013-01-17 0 6.290 6.270 6.300 6.220 6.400 4,256,500 26,827,190 6.3026 4.644 4.629 4.651 4.592 4.725 5,765,385 4.6531 -0.79%
2013-01-16 0 6.340 6.330 6.340 6.120 6.360 4,134,272 25,857,900 6.2545 4.681 4.673 4.681 4.518 4.695 5,599,829 4.6176 -0.47%
2013-01-15 0 6.370 6.350 6.360 6.020 6.380 5,896,700 36,649,065 6.2152 4.703 4.688 4.695 4.444 4.710 7,987,019 4.5886 4.94%
2013-01-14 0 6.070 6.050 6.060 5.990 6.150 4,292,000 25,931,157 6.0417 4.481 4.467 4.474 4.422 4.540 5,813,470 4.4605 0.50%
2013-01-11 0 6.040 6.040 6.050 6.010 6.490 7,957,082 49,139,519 6.1756 4.459 4.459 4.467 4.437 4.791 10,777,785 4.5593 -3.97%
2013-01-10 0 6.290 6.250 6.290 5.800 6.300 12,542,500 76,706,387 6.1157 4.644 4.614 4.644 4.282 4.651 16,988,687 4.5151 8.45%
2013-01-09 0 5.800 5.790 5.800 5.690 5.800 3,311,948 19,076,492 5.7599 4.282 4.275 4.282 4.201 4.282 4,485,999 4.2525 1.22%
2013-01-08 0 5.730 5.720 5.730 5.700 5.850 3,880,700 22,475,111 5.7915 4.230 4.223 4.230 4.208 4.319 5,256,368 4.2758 -0.69%
2013-01-07 0 5.770 5.760 5.840 5.660 6.010 8,073,500 46,965,930 5.8173 4.260 4.253 4.312 4.179 4.437 10,935,472 4.2948 -1.03%
2013-01-04 0 5.830 5.820 5.830 5.520 5.840 3,653,500 20,754,677 5.6808 4.304 4.297 4.304 4.075 4.312 4,948,628 4.1940 2.10%
2013-01-03 0 5.710 5.700 5.710 5.500 5.770 6,220,500 35,380,360 5.6877 4.216 4.208 4.216 4.061 4.260 8,425,603 4.1991 1.24%
2013-01-02 0 5.640 5.630 5.640 5.120 5.660 14,154,000 77,395,530 5.4681 4.164 4.157 4.164 3.780 4.179 19,171,447 4.0370 11.90%
2012-12-31 0 5.040 5.040 5.050 4.990 5.280 4,750,500 24,142,125 5.0820 3.721 3.721 3.728 3.684 3.898 6,434,503 3.7520 -4.00%
2012-12-28 0 5.250 5.240 5.250 5.120 5.350 4,014,800 21,207,306 5.2823 3.876 3.869 3.876 3.780 3.950 5,438,005 3.8998 0.96%
2012-12-27 0 5.200 5.160 5.200 5.040 5.240 4,872,648 25,017,466 5.1343 3.839 3.810 3.839 3.721 3.869 6,599,951 3.7906 0.97%
2012-12-24 0 5.150 5.120 5.150 5.100 5.300 944,100 4,898,882 5.1889 3.802 3.780 3.802 3.765 3.913 1,278,774 3.8309 -0.77%
2012-12-21 0 5.190 5.190 5.220 5.170 5.380 4,951,095 25,963,842 5.2441 3.832 3.832 3.854 3.817 3.972 6,706,207 3.8716 -3.17%
2012-12-20 0 5.360 5.350 5.380 5.080 5.460 11,251,800 59,992,858 5.3318 3.957 3.950 3.972 3.750 4.031 15,240,447 3.9364 2.68%
2012-12-19 0 5.220 5.220 5.230 4.750 5.240 10,004,866 50,634,163 5.0610 3.854 3.854 3.861 3.507 3.869 13,551,488 3.7364 8.07%
2012-12-18 0 4.830 4.820 4.840 4.600 4.880 6,841,900 32,737,448 4.7848 3.566 3.559 3.573 3.396 3.603 9,267,283 3.5326 2.77%
2012-12-17 0 4.700 4.700 4.720 4.620 4.870 7,611,744 35,969,637 4.7255 3.470 3.470 3.485 3.411 3.595 10,310,029 3.4888 -3.89%
2012-12-14 0 4.890 4.870 4.890 4.680 4.980 4,489,562 21,817,098 4.8595 3.610 3.595 3.610 3.455 3.677 6,081,065 3.5877 3.38%
2012-12-13 0 4.730 4.700 4.750 4.700 4.920 5,434,732 26,165,404 4.8145 3.492 3.470 3.507 3.470 3.632 7,361,288 3.5545 -3.27%
2012-12-12 0 4.890 4.890 4.900 4.570 4.890 11,179,858 53,198,722 4.7584 3.610 3.610 3.618 3.374 3.610 15,143,002 3.5131 7.00%
2012-12-11 0 4.570 4.560 4.570 4.400 4.580 4,077,200 18,430,500 4.5204 3.374 3.367 3.374 3.248 3.381 5,522,525 3.3373 0.22%
2012-12-10 0 4.560 4.550 4.560 4.260 4.580 7,520,881 33,630,103 4.4716 3.367 3.359 3.367 3.145 3.381 10,186,956 3.3013 7.55%
2012-12-07 0 4.240 4.240 4.250 4.150 4.250 2,550,100 10,780,777 4.2276 3.130 3.130 3.138 3.064 3.138 3,454,084 3.1212 1.19%
2012-12-06 0 4.190 4.190 4.200 4.150 4.240 1,674,994 7,040,585 4.2033 3.093 3.093 3.101 3.064 3.130 2,268,762 3.1033 0.48%
2012-12-05 0 4.170 4.170 4.180 4.020 4.210 2,169,200 9,033,244 4.1643 3.079 3.079 3.086 2.968 3.108 2,938,159 3.0745 4.25%
2012-12-04 0 4.000 4.000 4.010 3.970 4.090 644,500 2,577,590 3.9994 2.953 2.953 2.961 2.931 3.020 872,969 2.9527 0.50%
2012-12-03 0 3.980 3.980 3.990 3.970 4.150 2,127,894 8,556,766 4.0212 2.938 2.938 2.946 2.931 3.064 2,882,210 2.9688 -2.93%
2012-11-30 0 4.100 4.080 4.100 4.010 4.150 3,227,700 13,201,277 4.0900 3.027 3.012 3.027 2.961 3.064 4,371,886 3.0196 2.76%
2012-11-29 0 3.990 3.990 4.000 3.940 4.040 1,986,830 7,956,813 4.0048 2.946 2.946 2.953 2.909 2.983 2,691,141 2.9567 1.27%
2012-11-28 0 3.940 3.930 3.940 3.940 3.990 1,379,000 5,461,175 3.9602 2.909 2.901 2.909 2.909 2.946 1,867,841 2.9238 -1.25%
2012-11-27 0 3.990 3.990 4.000 3.990 4.050 1,400,800 5,635,630 4.0232 2.946 2.946 2.953 2.946 2.990 1,897,369 2.9702 -1.24%
2012-11-26 0 4.040 4.030 4.040 4.010 4.080 1,601,800 6,464,984 4.0361 2.983 2.975 2.983 2.961 3.012 2,169,622 2.9798 0.00%
2012-11-23 0 4.040 4.030 4.040 4.000 4.050 2,315,000 9,314,660 4.0236 2.983 2.975 2.983 2.953 2.990 3,135,644 2.9706 1.76%
2012-11-22 0 3.970 3.960 3.970 3.900 4.000 1,990,000 7,883,425 3.9615 2.931 2.924 2.931 2.879 2.953 2,695,434 2.9247 1.79%
2012-11-21 0 3.900 3.890 3.910 3.870 4.160 8,028,735 31,508,492 3.9245 2.879 2.872 2.887 2.857 3.071 10,874,839 2.8974 -3.70%
2012-11-20 0 4.050 4.030 4.060 4.030 4.300 3,409,500 14,029,430 4.1148 2.990 2.975 2.997 2.975 3.175 4,618,133 3.0379 -2.17%
2012-11-19 0 4.140 4.130 4.140 4.140 4.300 1,406,000 5,910,905 4.2041 3.057 3.049 3.057 3.057 3.175 1,904,412 3.1038 -2.82%
2012-11-16 0 4.260 4.260 4.270 4.220 4.320 1,805,600 7,673,182 4.2497 3.145 3.145 3.152 3.116 3.189 2,445,667 3.1375 0.47%
2012-11-15 0 4.240 4.240 4.250 4.190 4.340 2,842,666 12,105,723 4.2586 3.130 3.130 3.138 3.093 3.204 3,850,362 3.1440 -2.75%
2012-11-14 0 4.360 4.350 4.360 4.250 4.400 3,041,000 13,225,395 4.3490 3.219 3.212 3.219 3.138 3.248 4,119,003 3.2108 1.40%
2012-11-13 0 4.300 4.280 4.300 4.130 4.310 3,515,047 14,851,675 4.2252 3.175 3.160 3.175 3.049 3.182 4,761,095 3.1194 2.38%
2012-11-12 0 4.200 4.200 4.210 4.190 4.420 1,754,490 7,464,263 4.2544 3.101 3.101 3.108 3.093 3.263 2,376,439 3.1409 -1.41%
2012-11-09 0 4.260 4.250 4.260 4.250 4.320 2,167,760 9,276,774 4.2794 3.145 3.138 3.145 3.138 3.189 2,936,209 3.1594 -1.62%
2012-11-08 0 4.330 4.340 4.350 4.290 4.470 4,957,300 21,707,426 4.3789 3.197 3.204 3.212 3.167 3.300 6,714,612 3.2329 -3.99%
2012-11-07 0 4.510 4.500 4.510 4.370 4.520 3,788,800 16,818,984 4.4391 3.330 3.322 3.330 3.226 3.337 5,131,890 3.2773 2.73%
2012-11-06 0 4.390 4.390 4.440 4.360 4.580 6,921,500 30,635,180 4.4261 3.241 3.241 3.278 3.219 3.381 9,375,100 3.2677 -3.09%
2012-11-05 0 4.530 4.530 4.540 4.350 4.540 6,163,800 27,554,253 4.4703 3.344 3.344 3.352 3.212 3.352 8,348,803 3.3004 2.95%
2012-11-02 0 4.400 4.390 4.400 4.280 4.480 11,023,698 48,318,725 4.3832 3.248 3.241 3.248 3.160 3.308 14,931,485 3.2360 2.80%
2012-11-01 0 4.280 4.280 4.290 4.070 4.290 5,660,073 23,858,582 4.2152 3.160 3.160 3.167 3.005 3.167 7,666,510 3.1121 4.14%
2012-10-31 0 4.110 4.110 4.120 4.030 4.120 4,330,585 17,641,146 4.0736 3.034 3.034 3.042 2.975 3.042 5,865,733 3.0075 1.73%
2012-10-30 0 4.040 4.040 4.080 4.020 4.160 2,451,000 9,997,205 4.0788 2.983 2.983 3.012 2.968 3.071 3,319,854 3.0113 -0.74%
2012-10-29 0 4.070 4.050 4.070 3.990 4.180 4,231,900 17,225,122 4.0703 3.005 2.990 3.005 2.946 3.086 5,732,065 3.0050 0.25%
2012-10-26 0 4.060 4.050 4.060 4.050 4.250 4,269,400 17,587,047 4.1193 2.997 2.990 2.997 2.990 3.138 5,782,858 3.0412 -2.64%
2012-10-25 0 4.170 4.160 4.170 4.110 4.370 6,388,500 26,907,104 4.2118 3.079 3.071 3.079 3.034 3.226 8,653,157 3.1095 -3.47%
2012-10-24 0 4.320 4.320 4.340 4.290 4.460 6,882,100 30,011,641 4.3608 3.189 3.189 3.204 3.167 3.293 9,321,733 3.2195 -3.14%
2012-10-22 0 4.460 4.460 4.470 4.450 4.570 9,730,812 43,780,313 4.4991 3.293 3.293 3.300 3.285 3.374 13,180,284 3.3217 -0.89%
2012-10-19 0 4.500 4.500 4.510 4.400 4.530 9,173,830 41,196,390 4.4906 3.322 3.322 3.330 3.248 3.344 12,425,858 3.3154 2.51%
2012-10-18 0 4.390 4.380 4.440 4.350 4.570 24,660,390 109,583,648 4.4437 3.241 3.234 3.278 3.212 3.374 33,402,244 3.2807 -4.57%
2012-10-17 0 4.600 4.590 4.600 4.530 4.910 19,661,400 91,490,342 4.6533 3.396 3.389 3.396 3.344 3.625 26,631,163 3.4355 -4.76%
2012-10-16 1 - - - - - 0 0 - 3.566 - - - - 0 - 0.00%
2012-10-15 1 - - - - - 0 0 - 3.566 - - - - 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 3.566 3.544 3.551 3.389 3.714 32,516,334 3.5797 3.43%
2012-10-11 0 4.670 4.660 4.670 4.400 4.700 8,012,357 36,949,690 4.6116 3.448 3.440 3.448 3.248 3.470 10,852,655 3.4047 6.14%
2012-10-10 0 4.400 4.390 4.400 4.320 4.550 5,621,375 24,743,132 4.4016 3.248 3.241 3.248 3.189 3.359 7,614,094 3.2496 1.15%
2012-10-09 0 4.350 4.340 4.350 4.330 4.550 9,397,500 41,474,605 4.4134 3.212 3.204 3.212 3.197 3.359 12,728,817 3.2583 -1.81%
2012-10-08 0 4.430 4.420 4.430 4.410 4.660 12,473,230 56,050,398 4.4937 3.271 3.263 3.271 3.256 3.440 16,894,861 3.3176 -4.53%
2012-10-05 0 4.640 4.640 4.650 4.550 4.730 8,591,020 39,770,188 4.6293 3.426 3.426 3.433 3.359 3.492 11,636,448 3.4177 -0.43%
2012-10-04 0 4.660 4.620 4.660 4.300 4.680 23,909,500 108,943,514 4.5565 3.440 3.411 3.440 3.175 3.455 32,385,171 3.3640 8.88%
2012-10-03 0 4.280 4.300 4.310 4.060 4.330 17,602,290 74,188,971 4.2147 3.160 3.175 3.182 2.997 3.197 23,842,120 3.1117 3.63%
2012-09-28 0 4.130 4.120 4.140 3.950 4.160 16,544,000 67,963,610 4.1081 3.049 3.042 3.057 2.916 3.071 22,408,677 3.0329 6.72%
2012-09-27 0 3.870 3.860 3.870 3.860 3.920 1,522,500 5,913,430 3.8840 2.857 2.850 2.857 2.850 2.894 2,062,211 2.8675 1.04%
2012-09-26 0 3.830 3.820 3.830 3.810 3.900 1,820,336 6,992,215 3.8412 2.828 2.820 2.828 2.813 2.879 2,465,626 2.8359 -3.28%
2012-09-25 0 3.960 3.930 3.960 3.890 4.010 1,454,500 5,761,750 3.9613 2.924 2.901 2.924 2.872 2.961 1,970,105 2.9246 -1.25%
2012-09-24 0 4.010 4.010 4.030 3.990 4.100 1,532,500 6,166,990 4.0241 2.961 2.961 2.975 2.946 3.027 2,075,755 2.9710 -1.23%
2012-09-21 0 4.060 4.040 4.100 4.040 4.100 2,014,000 8,180,155 4.0616 2.997 2.983 3.027 2.983 3.027 2,727,942 2.9987 -0.49%
2012-09-20 0 4.080 4.040 4.090 4.040 4.170 2,147,500 8,745,740 4.0725 3.012 2.983 3.020 2.983 3.079 2,908,767 3.0067 -2.39%
2012-09-19 0 4.180 4.170 4.180 4.110 4.190 5,179,000 21,523,774 4.1560 3.086 3.079 3.086 3.034 3.093 7,014,902 3.0683 0.72%
2012-09-18 0 4.150 4.150 4.160 4.050 4.220 2,257,311 9,369,321 4.1507 3.064 3.064 3.071 2.990 3.116 3,057,504 3.0644 -1.19%
2012-09-17 0 4.200 4.190 4.200 4.130 4.250 4,366,000 18,362,881 4.2059 3.101 3.093 3.101 3.049 3.138 5,913,702 3.1051 2.44%
2012-09-14 0 4.100 4.100 4.110 4.030 4.140 4,963,500 20,363,075 4.1026 3.027 3.027 3.034 2.975 3.057 6,723,009 3.0289 3.27%
2012-09-13 0 3.970 3.950 3.960 3.950 4.060 2,520,550 10,100,885 4.0074 2.931 2.916 2.924 2.916 2.997 3,414,059 2.9586 -1.00%
2012-09-12 0 4.010 3.990 4.010 3.990 4.100 8,651,684 34,702,022 4.0110 2.961 2.946 2.961 2.946 3.027 11,718,617 2.9613 -0.50%
2012-09-11 0 4.030 4.000 4.020 3.900 4.040 13,236,500 52,836,695 3.9917 2.975 2.953 2.968 2.879 2.983 17,928,703 2.9470 2.28%
2012-09-10 0 3.940 3.940 3.950 3.800 4.010 6,088,844 23,688,990 3.8906 2.909 2.909 2.916 2.805 2.961 8,247,276 2.8723 1.55%
2012-09-07 0 3.880 3.860 3.890 3.790 3.940 5,037,500 19,485,100 3.8680 2.865 2.850 2.872 2.798 2.909 6,823,242 2.8557 3.47%
2012-09-06 0 3.750 3.740 3.750 3.700 3.780 2,392,500 8,960,535 3.7453 2.769 2.761 2.769 2.732 2.791 3,240,617 2.7651 1.90%
2012-09-05 0 3.680 3.670 3.680 3.670 3.740 2,621,550 9,693,814 3.6977 2.717 2.710 2.717 2.710 2.761 3,550,862 2.7300 -1.34%
2012-09-04 0 3.730 3.720 3.730 3.690 3.760 1,504,240 5,606,095 3.7269 2.754 2.746 2.754 2.724 2.776 2,037,478 2.7515 0.27%
2012-09-03 0 3.720 3.710 3.720 3.700 3.780 3,435,000 12,805,575 3.7280 2.746 2.739 2.746 2.732 2.791 4,652,672 2.7523 0.00%
2012-08-31 0 3.720 3.710 3.720 3.710 3.880 4,832,848 18,219,547 3.7699 2.746 2.739 2.746 2.739 2.865 6,546,043 2.7833 -2.62%
2012-08-30 0 3.820 3.820 3.830 3.760 3.950 3,083,494 11,803,851 3.8281 2.820 2.820 2.828 2.776 2.916 4,176,561 2.8262 -1.80%
2012-08-29 0 3.890 3.880 3.890 3.860 3.960 4,662,300 18,154,425 3.8939 2.872 2.865 2.872 2.850 2.924 6,315,037 2.8748 -1.27%
2012-08-28 0 3.940 3.940 3.950 3.920 4.090 4,354,500 17,246,310 3.9606 2.909 2.909 2.916 2.894 3.020 5,898,125 2.9240 -1.99%
2012-08-27 0 4.020 4.010 4.020 4.000 4.380 2,885,500 11,844,750 4.1049 2.968 2.961 2.968 2.953 3.234 3,908,380 3.0306 -5.85%
2012-08-24 0 4.270 4.240 4.250 4.190 4.340 2,492,500 10,617,590 4.2598 3.152 3.130 3.138 3.093 3.204 3,376,066 3.1450 0.23%
2012-08-23 0 4.260 4.260 4.270 4.120 4.340 9,644,350 40,739,168 4.2241 3.145 3.145 3.152 3.042 3.204 13,063,172 3.1186 -3.84%
2012-08-22 0 4.430 4.420 4.430 4.420 4.640 3,294,000 14,881,835 4.5179 3.271 3.263 3.271 3.263 3.426 4,461,689 3.3355 -4.53%
2012-08-21 0 4.640 4.640 4.650 4.330 4.690 3,482,000 15,802,540 4.5384 3.426 3.426 3.433 3.197 3.463 4,716,333 3.3506 6.91%
2012-08-20 0 4.340 4.340 4.350 4.300 4.390 1,073,500 4,657,570 4.3387 3.204 3.204 3.212 3.175 3.241 1,454,045 3.2032 -1.36%
2012-08-17 0 4.400 4.390 4.400 4.340 4.430 996,720 4,367,242 4.3816 3.248 3.241 3.248 3.204 3.271 1,350,047 3.2349 2.09%
2012-08-16 0 4.310 4.310 4.320 4.310 4.450 1,546,940 6,770,750 4.3769 3.182 3.182 3.189 3.182 3.285 2,095,314 3.2314 -1.15%
2012-08-15 0 4.360 4.360 4.370 4.350 4.490 1,480,500 6,522,340 4.4055 3.219 3.219 3.226 3.212 3.315 2,005,322 3.2525 -2.90%
2012-08-14 0 4.490 4.480 4.490 4.350 4.550 1,349,500 6,021,674 4.4622 3.315 3.308 3.315 3.212 3.359 1,827,884 3.2943 0.67%
2012-08-13 0 4.460 4.470 4.480 4.460 4.790 2,182,432 9,975,280 4.5707 3.293 3.300 3.308 3.293 3.536 2,956,082 3.3745 -4.50%
2012-08-10 0 4.670 4.660 4.670 4.530 4.710 2,556,432 11,891,110 4.6514 3.448 3.440 3.448 3.344 3.477 3,462,661 3.4341 -0.21%
2012-08-09 0 4.680 4.670 4.680 4.250 4.740 6,954,000 31,886,970 4.5854 3.455 3.448 3.455 3.138 3.499 9,419,121 3.3853 9.35%
2012-08-08 0 4.280 4.270 4.280 4.260 4.520 4,384,132 19,187,924 4.3767 3.160 3.152 3.160 3.145 3.337 5,938,262 3.2312 -1.38%
2012-08-07 0 4.340 4.330 4.340 4.290 4.480 6,273,000 27,333,845 4.3574 3.204 3.197 3.204 3.167 3.308 8,496,714 3.2170 -2.03%
2012-08-06 0 4.430 4.430 4.440 4.000 4.500 12,104,166 52,716,930 4.3553 3.271 3.271 3.278 2.953 3.322 16,394,968 3.2154 12.15%
2012-08-03 0 3.950 3.940 3.950 3.900 4.030 2,263,000 8,928,425 3.9454 2.916 2.909 2.916 2.879 2.975 3,065,210 2.9128 -1.00%
2012-08-02 0 3.990 3.990 4.000 3.980 4.210 3,597,500 14,428,962 4.0108 2.946 2.946 2.953 2.938 3.108 4,872,777 2.9611 -4.09%
2012-08-01 0 4.160 4.140 4.160 4.030 4.250 4,299,966 17,849,935 4.1512 3.071 3.057 3.071 2.975 3.138 5,824,260 3.0648 4.00%
2012-07-31 0 4.000 4.000 4.010 3.990 4.150 4,458,000 17,955,032 4.0276 2.953 2.953 2.961 2.946 3.064 6,038,315 2.9735 -1.72%
2012-07-30 0 4.070 4.070 4.080 3.900 4.140 2,744,000 11,129,170 4.0558 3.005 3.005 3.012 2.879 3.057 3,716,720 2.9944 4.09%
2012-07-27 0 3.910 3.900 3.910 3.880 3.950 2,638,000 10,310,535 3.9085 2.887 2.879 2.887 2.865 2.916 3,573,144 2.8856 0.77%
2012-07-26 0 3.880 3.880 3.890 3.800 3.980 2,231,500 8,757,900 3.9247 2.865 2.865 2.872 2.805 2.938 3,022,544 2.8975 1.57%
2012-07-25 0 3.820 3.820 3.830 3.800 3.850 1,377,500 5,263,195 3.8208 2.820 2.820 2.828 2.805 2.842 1,865,810 2.8209 -0.52%
2012-07-24 0 3.840 3.800 3.840 3.710 3.900 1,871,500 7,166,835 3.8295 2.835 2.805 2.835 2.739 2.879 2,534,927 2.8272 2.40%
2012-07-23 0 3.750 3.740 3.750 3.750 3.910 2,761,000 10,485,867 3.7979 2.769 2.761 2.769 2.769 2.887 3,739,746 2.8039 -4.34%
2012-07-20 0 3.920 3.920 3.930 3.900 4.030 2,889,500 11,444,403 3.9607 2.894 2.894 2.901 2.879 2.975 3,913,798 2.9241 -2.24%
2012-07-19 0 4.010 4.000 4.010 4.000 4.180 3,016,000 12,300,010 4.0783 2.961 2.953 2.961 2.953 3.086 4,085,141 3.0109 -1.72%
2012-07-18 0 4.080 4.060 4.070 4.070 4.230 1,883,000 7,800,820 4.1428 3.012 2.997 3.005 3.005 3.123 2,550,504 3.0585 -1.21%
2012-07-17 0 4.130 4.130 4.140 4.090 4.340 3,343,500 13,875,767 4.1501 3.049 3.049 3.057 3.020 3.204 4,528,736 3.0639 -1.43%
2012-07-16 0 4.190 4.180 4.190 4.150 4.550 4,054,000 17,348,985 4.2795 3.093 3.086 3.093 3.064 3.359 5,491,101 3.1595 -4.99%
2012-07-13 0 4.410 4.410 4.440 4.390 4.530 2,175,783 9,673,832 4.4461 3.256 3.256 3.278 3.241 3.344 2,947,076 3.2825 -0.90%
2012-07-12 0 4.450 4.440 4.460 4.420 4.600 2,807,005 12,563,991 4.4759 3.285 3.278 3.293 3.263 3.396 3,802,059 3.3045 -2.20%
2012-07-11 0 4.550 4.550 4.560 4.370 4.740 6,933,223 31,838,149 4.5921 3.359 3.359 3.367 3.226 3.499 9,390,979 3.3903 3.41%
2012-07-10 0 4.400 4.390 4.400 4.380 4.740 4,317,142 19,277,844 4.4654 3.248 3.241 3.248 3.234 3.499 5,847,524 3.2968 -3.93%
2012-07-09 0 4.580 4.570 4.580 4.540 4.840 4,596,000 21,457,630 4.6688 3.381 3.374 3.381 3.352 3.573 6,225,235 3.4469 -5.95%
2012-07-06 0 4.870 4.870 4.880 4.810 5.160 6,326,500 31,211,565 4.9335 3.595 3.595 3.603 3.551 3.810 8,569,179 3.6423 -3.18%
2012-07-05 0 5.030 5.030 5.040 4.680 5.200 11,495,638 57,530,666 5.0046 3.714 3.714 3.721 3.455 3.839 15,570,723 3.6948 7.25%
2012-07-04 0 4.690 4.690 4.700 4.550 4.760 5,090,737 23,916,611 4.6981 3.463 3.463 3.470 3.359 3.514 6,895,351 3.4685 3.08%
2012-07-03 0 4.550 4.550 4.560 4.360 4.590 3,801,793 17,038,954 4.4818 3.359 3.359 3.367 3.219 3.389 5,149,489 3.3089 4.84%
2012-06-29 0 4.340 4.330 4.340 4.300 4.450 5,172,919 22,413,772 4.3329 3.204 3.197 3.204 3.175 3.285 7,006,665 3.1989 -2.47%
2012-06-28 0 4.450 4.420 4.460 4.380 4.530 1,545,500 6,907,335 4.4693 3.285 3.263 3.293 3.234 3.344 2,093,364 3.2996 1.37%
2012-06-27 0 4.390 4.390 4.400 4.380 4.590 4,649,000 20,831,575 4.4809 3.241 3.241 3.248 3.234 3.389 6,297,022 3.3082 -4.15%
2012-06-26 0 4.580 4.560 4.570 4.520 4.720 1,656,000 7,617,195 4.5998 3.381 3.367 3.374 3.337 3.485 2,243,035 3.3959 -1.51%
2012-06-25 0 4.650 4.650 4.660 4.650 4.810 1,296,000 6,121,865 4.7237 3.433 3.433 3.440 3.433 3.551 1,755,419 3.4874 -2.11%
2012-06-22 0 4.750 4.750 4.760 4.750 4.890 2,618,500 12,553,257 4.7941 3.507 3.507 3.514 3.507 3.610 3,546,731 3.5394 -3.26%
2012-06-21 0 4.910 4.910 4.920 4.890 5.030 2,200,500 10,868,075 4.9389 3.625 3.625 3.632 3.610 3.714 2,980,555 3.6463 -1.60%
2012-06-20 0 4.990 4.990 5.000 4.950 5.070 2,676,000 13,419,325 5.0147 3.684 3.684 3.691 3.655 3.743 3,624,614 3.7023 1.01%
2012-06-19 0 4.940 4.930 4.940 4.900 4.990 2,267,500 11,220,990 4.9486 3.647 3.640 3.647 3.618 3.684 3,071,305 3.6535 0.41%
2012-06-18 0 4.920 4.910 4.920 4.910 5.040 3,487,000 17,266,730 4.9517 3.632 3.625 3.632 3.625 3.721 4,723,105 3.6558 -0.40%
2012-06-15 0 4.940 4.940 4.950 4.910 5.010 3,080,000 15,301,480 4.9680 3.647 3.647 3.655 3.625 3.699 4,171,828 3.6678 0.00%
2012-06-14 0 4.940 4.940 4.950 4.910 5.080 9,557,000 47,502,604 4.9705 3.647 3.647 3.655 3.625 3.750 12,944,858 3.6696 -2.95%
2012-06-13 0 5.090 5.080 5.090 4.950 5.150 11,013,279 55,514,327 5.0407 3.758 3.750 3.758 3.655 3.802 14,917,373 3.7215 -3.05%
2012-06-12 0 5.250 5.230 5.250 5.220 5.450 5,136,500 27,232,875 5.3018 3.876 3.861 3.876 3.854 4.024 6,957,336 3.9143 -8.06%
2012-06-11 0 5.710 5.710 5.720 5.460 5.840 2,282,000 12,994,590 5.6944 4.216 4.216 4.223 4.031 4.312 3,090,945 4.2041 5.55%
2012-06-08 0 5.410 5.390 5.420 5.380 5.660 3,866,000 21,081,641 5.4531 3.994 3.979 4.002 3.972 4.179 5,236,457 4.0259 -3.39%
2012-06-07 0 5.600 5.600 5.610 5.600 5.910 3,741,000 21,500,770 5.7473 4.134 4.134 4.142 4.134 4.363 5,067,146 4.2432 -2.61%
2012-06-06 0 5.750 5.740 5.750 5.730 5.880 2,135,000 12,320,265 5.7706 4.245 4.238 4.245 4.230 4.341 2,891,835 4.2604 0.52%
2012-06-05 0 5.720 5.720 5.730 5.720 5.970 2,616,014 15,251,693 5.8301 4.223 4.223 4.230 4.223 4.408 3,543,364 4.3043 -2.39%
2012-06-04 0 5.860 5.850 5.870 5.860 6.060 3,272,400 19,378,745 5.9219 4.326 4.319 4.334 4.326 4.474 4,432,432 4.3720 -4.09%
2012-06-01 0 6.110 6.120 6.140 6.090 6.300 2,681,659 16,530,930 6.1644 4.511 4.518 4.533 4.496 4.651 3,632,279 4.5511 -3.32%
2012-05-31 0 6.320 6.320 6.890 5.950 7.200 2,774,820 17,011,083 6.1305 4.666 4.666 5.087 4.393 5.316 3,758,465 4.5261 2.43%
2012-05-30 0 6.170 6.160 6.170 6.070 6.350 2,242,133 13,801,551 6.1555 4.555 4.548 4.555 4.481 4.688 3,036,946 4.5445 -2.06%
2012-05-29 0 6.300 6.310 6.340 6.090 6.370 3,299,000 20,363,016 6.1725 4.651 4.659 4.681 4.496 4.703 4,468,461 4.5571 3.45%
2012-05-28 0 6.090 6.080 6.090 5.920 6.110 1,468,618 8,869,141 6.0391 4.496 4.489 4.496 4.371 4.511 1,989,228 4.4586 1.50%
2012-05-25 0 6.000 5.990 6.010 5.990 6.100 2,124,500 12,810,613 6.0299 4.430 4.422 4.437 4.422 4.504 2,877,613 4.4518 0.17%
2012-05-24 0 5.990 5.980 6.000 5.920 6.300 5,733,500 34,524,305 6.0215 4.422 4.415 4.430 4.371 4.651 7,765,967 4.4456 -2.28%
2012-05-23 0 6.130 6.130 6.160 6.100 6.530 2,883,000 17,868,400 6.1978 4.526 4.526 4.548 4.504 4.821 3,904,994 4.5758 -4.67%
2012-05-22 0 6.430 6.430 6.450 6.410 6.660 2,263,900 14,692,211 6.4898 4.747 4.747 4.762 4.732 4.917 3,066,429 4.7913 -1.23%
2012-05-21 0 6.510 6.500 6.600 6.450 6.980 6,854,833 45,116,191 6.5817 4.806 4.799 4.873 4.762 5.153 9,284,801 4.8591 -1.36%
2012-05-18 0 6.600 6.580 6.600 6.460 6.730 1,736,000 11,334,035 6.5288 4.873 4.858 4.873 4.769 4.969 2,351,394 4.8201 -0.15%
2012-05-17 0 6.610 6.610 6.630 6.500 6.680 1,197,948 7,925,822 6.6162 4.880 4.880 4.895 4.799 4.932 1,622,608 4.8846 0.76%
2012-05-16 0 6.560 6.550 6.560 6.510 6.800 1,417,052 9,312,878 6.5720 4.843 4.836 4.843 4.806 5.020 1,919,382 4.8520 -1.20%
2012-05-15 0 6.640 6.620 6.650 6.500 6.660 1,240,000 8,152,045 6.5742 4.902 4.887 4.910 4.799 4.917 1,679,567 4.8537 -0.60%
2012-05-14 0 6.680 6.670 6.680 6.630 6.820 1,131,500 7,589,815 6.7077 4.932 4.924 4.932 4.895 5.035 1,532,605 4.9522 -0.45%
2012-05-11 0 6.710 6.700 6.710 6.510 6.780 1,015,333 6,791,472 6.6889 4.954 4.947 4.954 4.806 5.006 1,375,258 4.9383 1.67%
2012-05-10 0 6.600 6.600 6.610 6.600 6.800 1,930,333 12,885,722 6.6754 4.873 4.873 4.880 4.873 5.020 2,614,616 4.9283 -1.49%
2012-05-09 0 6.700 6.700 6.710 6.600 6.780 3,272,500 21,916,057 6.6970 4.947 4.947 4.954 4.873 5.006 4,432,567 4.9443 -1.47%
2012-05-08 0 6.800 6.800 6.810 6.710 6.840 2,602,733 17,646,802 6.7801 5.020 5.020 5.028 4.954 5.050 3,525,375 5.0057 1.34%
2012-05-07 0 6.710 6.700 6.710 6.680 6.890 6,027,690 40,998,402 6.8017 4.954 4.947 4.954 4.932 5.087 8,164,444 5.0216 -3.73%
2012-05-04 0 6.970 6.960 7.000 6.950 7.370 4,280,000 30,135,960 7.0411 5.146 5.138 5.168 5.131 5.441 5,797,216 5.1984 -3.86%
2012-05-03 0 7.250 7.230 7.260 7.200 7.350 3,768,912 27,381,062 7.2650 5.353 5.338 5.360 5.316 5.426 5,104,952 5.3636 -0.82%
2012-05-02 0 7.310 7.300 7.310 7.160 7.400 4,683,506 34,168,211 7.2954 5.397 5.389 5.397 5.286 5.463 6,343,761 5.3861 2.38%
2012-04-30 0 7.140 7.130 7.140 7.050 7.260 3,833,300 27,303,947 7.1228 5.271 5.264 5.271 5.205 5.360 5,192,165 5.2587 -1.65%
2012-04-27 0 7.260 7.230 7.250 7.200 7.440 2,283,598 16,619,994 7.2780 5.360 5.338 5.353 5.316 5.493 3,093,110 5.3732 -0.68%
2012-04-26 0 7.310 7.320 7.360 7.210 7.440 1,550,913 11,284,146 7.2758 5.397 5.404 5.434 5.323 5.493 2,100,696 5.3716 0.00%
2012-04-25 0 7.310 7.310 7.320 7.290 7.460 1,344,500 9,874,535 7.3444 5.397 5.397 5.404 5.382 5.508 1,821,111 5.4223 0.83%
2012-04-24 0 7.250 7.250 7.260 7.250 7.680 3,668,361 27,190,799 7.4122 5.353 5.353 5.360 5.353 5.670 4,968,757 5.4724 -4.61%
2012-04-23 0 7.600 7.610 7.620 7.600 7.810 1,138,200 8,747,742 7.6856 5.611 5.618 5.626 5.611 5.766 1,541,680 5.6742 -2.31%
2012-04-20 0 7.780 7.760 7.780 7.720 7.950 1,594,086 12,466,050 7.8202 5.744 5.729 5.744 5.700 5.869 2,159,173 5.7735 -1.39%
2012-04-19 0 7.890 7.880 7.890 7.640 8.010 3,320,500 26,131,118 7.8696 5.825 5.818 5.825 5.641 5.914 4,497,583 5.8100 3.14%
2012-04-18 0 7.650 7.650 7.720 7.600 7.780 5,713,000 43,853,214 7.6760 5.648 5.648 5.700 5.611 5.744 7,738,200 5.6671 0.13%
2012-04-17 0 7.640 7.640 7.650 7.610 7.830 2,591,500 19,874,024 7.6689 5.641 5.641 5.648 5.618 5.781 3,510,160 5.6619 -2.30%
2012-04-16 0 7.820 7.810 7.820 7.810 7.910 2,727,100 21,360,305 7.8326 5.773 5.766 5.773 5.766 5.840 3,693,829 5.7827 0.26%
2012-04-13 0 7.800 7.790 7.800 7.660 8.060 2,042,000 15,978,612 7.8250 5.759 5.751 5.759 5.655 5.951 2,765,868 5.7771 -0.76%
2012-04-12 0 7.860 7.860 7.870 7.670 7.920 1,111,001 8,709,726 7.8395 5.803 5.803 5.810 5.663 5.847 1,504,839 5.7878 1.03%
2012-04-11 0 7.780 7.770 7.780 7.620 7.880 3,127,529 24,365,149 7.7905 5.744 5.736 5.744 5.626 5.818 4,236,206 5.7516 -0.38%
2012-04-10 0 7.810 7.800 7.850 7.770 7.980 2,359,800 18,530,096 7.8524 5.766 5.759 5.796 5.736 5.892 3,196,325 5.7973 -1.64%
2012-04-05 0 7.940 7.920 7.930 7.810 8.080 2,372,400 18,895,435 7.9647 5.862 5.847 5.855 5.766 5.965 3,213,391 5.8802 1.66%
2012-04-03 0 7.810 7.800 7.810 7.750 7.990 5,983,248 46,843,450 7.8291 5.766 5.759 5.766 5.722 5.899 8,104,248 5.7801 1.43%
2012-04-02 0 7.700 7.680 7.700 7.520 8.300 8,410,368 65,728,667 7.8152 5.685 5.670 5.685 5.552 6.128 11,391,757 5.7698 -6.78%
2012-03-30 0 8.260 8.260 8.280 8.200 8.440 10,588,056 87,755,814 8.2882 6.098 6.098 6.113 6.054 6.231 14,341,413 6.1190 -4.40%
2012-03-29 0 8.640 8.610 8.650 8.540 8.720 4,263,500 36,751,539 8.6200 6.379 6.357 6.386 6.305 6.438 5,774,867 6.3640 -2.26%
2012-03-28 0 8.840 8.800 8.850 8.620 8.950 3,366,646 29,598,149 8.7916 6.526 6.497 6.534 6.364 6.608 4,560,087 6.4907 -1.23%
2012-03-27 0 8.950 8.940 8.950 8.880 9.010 4,934,478 44,180,048 8.9533 6.608 6.600 6.608 6.556 6.652 6,683,699 6.6101 1.47%
2012-03-26 0 8.820 8.820 8.830 8.800 9.600 5,829,702 51,580,190 8.8478 6.512 6.512 6.519 6.497 7.088 7,896,271 6.5322 -0.34%
2012-03-23 0 8.850 8.850 8.860 8.820 9.000 2,946,000 26,094,027 8.8574 6.534 6.534 6.541 6.512 6.645 3,990,327 6.5393 -2.32%
2012-03-22 0 9.060 9.020 9.040 9.000 9.210 2,132,500 19,368,335 9.0825 6.689 6.659 6.674 6.645 6.800 2,888,449 6.7054 0.33%
2012-03-21 0 9.030 9.020 9.030 8.940 9.370 4,341,700 39,215,166 9.0322 6.667 6.659 6.667 6.600 6.918 5,880,788 6.6684 -3.11%
2012-03-20 0 9.320 9.320 9.330 9.300 9.630 3,622,632 33,899,292 9.3576 6.881 6.881 6.888 6.866 7.110 4,906,818 6.9086 -2.71%
2012-03-19 0 9.580 9.580 9.600 9.500 9.900 1,147,506 11,012,933 9.5973 7.073 7.073 7.088 7.014 7.309 1,554,285 7.0855 -1.74%
2012-03-16 0 9.750 9.750 9.790 9.730 9.930 1,212,001 11,875,041 9.7979 7.198 7.198 7.228 7.184 7.331 1,641,643 7.2336 0.10%
2012-03-15 0 9.740 9.740 9.750 9.640 9.900 1,481,600 14,460,295 9.7599 7.191 7.191 7.198 7.117 7.309 2,006,812 7.2056 -1.62%
2012-03-14 0 9.900 9.870 9.900 9.730 10.02 9,303,100 91,854,771 9.8736 7.309 7.287 7.309 7.184 7.398 12,600,953 7.2895 2.06%
2012-03-13 0 9.700 9.700 9.710 9.550 9.960 3,571,479 34,691,374 9.7134 7.161 7.161 7.169 7.051 7.353 4,837,531 7.1713 0.52%
2012-03-12 0 9.650 9.650 9.690 9.500 9.840 7,391,526 71,413,634 9.6616 7.124 7.124 7.154 7.014 7.265 10,011,746 7.1330 1.90%
2012-03-09 0 9.470 9.470 9.500 9.140 9.520 3,111,218 29,343,777 9.4316 6.992 6.992 7.014 6.748 7.028 4,214,113 6.9632 3.27%
2012-03-08 0 9.170 9.150 9.170 8.800 9.260 1,983,233 18,167,499 9.1605 6.770 6.755 6.770 6.497 6.837 2,686,269 6.7631 0.77%
2012-03-07 0 9.100 9.130 9.160 8.800 9.160 3,367,000 30,373,247 9.0209 6.718 6.741 6.763 6.497 6.763 4,560,567 6.6600 0.78%
2012-03-06 0 9.030 9.020 9.030 8.930 9.530 7,275,000 65,837,000 9.0498 6.667 6.659 6.667 6.593 7.036 9,853,912 6.6813 -5.05%
2012-03-05 0 9.510 9.520 9.530 9.460 9.680 7,647,500 73,124,337 9.5619 7.021 7.028 7.036 6.984 7.147 10,358,460 7.0594 0.32%
2012-03-02 0 9.480 9.470 9.480 9.220 9.550 2,401,000 22,691,626 9.4509 6.999 6.992 6.999 6.807 7.051 3,252,130 6.9775 2.60%
2012-03-01 0 9.240 9.200 9.240 9.150 9.330 2,345,000 21,698,304 9.2530 6.822 6.792 6.822 6.755 6.888 3,176,278 6.8314 -0.86%
2012-02-29 0 9.320 9.260 9.320 9.250 9.410 4,501,133 41,830,293 9.2933 6.881 6.837 6.881 6.829 6.947 6,096,738 6.8611 0.43%
2012-02-28 0 9.280 9.270 9.280 9.190 9.490 1,495,000 13,859,625 9.2707 6.851 6.844 6.851 6.785 7.006 2,024,962 6.8444 -1.49%
2012-02-27 0 9.420 9.400 9.420 9.180 9.580 3,687,501 34,770,846 9.4294 6.955 6.940 6.955 6.777 7.073 4,994,682 6.9616 2.61%
2012-02-24 0 9.180 9.180 9.190 9.150 9.320 1,608,966 14,785,313 9.1893 6.777 6.777 6.785 6.755 6.881 2,179,328 6.7843 -0.54%
2012-02-23 0 9.230 9.210 9.220 9.100 9.350 3,139,500 28,845,527 9.1879 6.814 6.800 6.807 6.718 6.903 4,252,420 6.7833 -0.97%
2012-02-22 0 9.320 9.270 9.280 9.170 9.400 4,122,064 38,197,434 9.2666 6.881 6.844 6.851 6.770 6.940 5,583,293 6.8414 0.00%
2012-02-21 0 9.320 9.340 9.350 8.910 9.440 10,033,500 92,332,127 9.2024 6.881 6.896 6.903 6.578 6.969 13,590,272 6.7940 2.87%
2012-02-20 0 9.060 9.070 9.090 8.930 9.240 4,892,050 44,306,457 9.0568 6.689 6.696 6.711 6.593 6.822 6,626,231 6.6865 0.00%
2012-02-17 0 9.060 9.050 9.090 9.010 9.200 4,719,000 42,867,887 9.0841 6.689 6.681 6.711 6.652 6.792 6,391,837 6.7067 0.67%
2012-02-16 0 9.000 8.980 8.990 8.980 9.250 7,368,501 66,865,184 9.0745 6.645 6.630 6.637 6.630 6.829 9,980,559 6.6995 -2.39%
2012-02-15 0 9.220 9.220 9.230 9.170 9.500 15,947,666 147,865,552 9.2719 6.807 6.807 6.814 6.770 7.014 21,600,949 6.8453 -0.22%
2012-02-14 0 9.240 9.240 9.260 9.130 9.550 5,915,900 54,707,821 9.2476 6.822 6.822 6.837 6.741 7.051 8,013,025 6.8274 -1.81%
2012-02-13 0 9.410 9.400 9.440 9.400 9.670 10,466,300 99,536,937 9.5102 6.947 6.940 6.969 6.940 7.139 14,176,495 7.0213 -1.36%
2012-02-10 0 9.540 9.520 9.530 9.460 9.950 8,931,000 85,479,945 9.5712 7.043 7.028 7.036 6.984 7.346 12,096,947 7.0662 -2.65%
2012-02-09 0 9.800 9.780 9.800 8.850 10.10 33,567,476 323,660,175 9.6421 7.235 7.220 7.235 6.534 7.457 45,466,800 7.1186 13.95%
2012-02-08 0 8.600 8.590 8.630 8.550 8.720 9,775,240 84,266,286 8.6204 6.349 6.342 6.371 6.312 6.438 13,240,462 6.3643 1.06%
2012-02-07 0 8.510 8.500 8.510 8.280 8.720 14,037,998 118,714,124 8.4566 6.283 6.275 6.283 6.113 6.438 19,014,323 6.2434 0.47%
2012-02-06 0 8.470 8.470 8.480 8.210 8.600 6,381,727 53,262,432 8.3461 6.253 6.253 6.261 6.061 6.349 8,643,983 6.1618 4.83%
2012-02-03 0 8.080 8.090 8.120 8.060 8.780 13,811,973 114,237,739 8.2709 5.965 5.973 5.995 5.951 6.482 18,708,175 6.1063 -5.39%
2012-02-02 0 8.540 8.530 8.540 8.500 8.600 8,921,733 76,254,078 8.5470 6.305 6.298 6.305 6.275 6.349 12,084,395 6.3101 3.52%
2012-02-01 0 8.250 8.250 8.270 8.000 8.500 10,012,866 82,778,906 8.2673 6.091 6.091 6.106 5.906 6.275 13,562,324 6.1036 3.13%
2012-01-31 0 8.000 7.980 8.000 7.900 8.290 5,956,500 47,935,370 8.0476 5.906 5.892 5.906 5.832 6.120 8,068,018 5.9414 0.88%
2012-01-30 0 7.930 7.910 7.930 7.800 8.120 6,568,500 52,716,393 8.0256 5.855 5.840 5.855 5.759 5.995 8,896,965 5.9252 -2.82%
2012-01-27 0 8.160 8.120 8.170 8.060 8.200 6,269,200 50,916,335 8.1217 6.024 5.995 6.032 5.951 6.054 8,491,567 5.9961 0.25%
2012-01-26 0 8.140 8.140 8.160 7.350 8.310 24,755,481 195,267,778 7.8879 6.010 6.010 6.024 5.426 6.135 33,531,043 5.8235 11.66%
2012-01-20 0 7.290 7.290 7.300 6.900 7.480 27,564,654 199,006,515 7.2196 5.382 5.382 5.389 5.094 5.522 37,336,039 5.3301 8.48%
2012-01-19 1 - - - - - 0 0 - 4.961 - - - - 0 - 0.00%
2012-01-18 1 - - - - - 0 0 - 4.961 - - - - 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 4.961 4.961 4.983 4.947 5.183 10,054,859 5.0376 -2.33%
2012-01-16 0 6.880 6.870 6.880 6.860 7.280 2,633,000 18,448,680 7.0067 5.079 5.072 5.079 5.065 5.375 3,566,371 5.1730 -4.31%
2012-01-13 0 7.190 7.180 7.260 7.170 7.380 9,629,008 69,849,189 7.2540 5.308 5.301 5.360 5.294 5.449 13,042,392 5.3556 0.56%
2012-01-12 0 7.150 7.130 7.150 6.910 7.200 5,135,000 36,523,338 7.1126 5.279 5.264 5.279 5.102 5.316 6,955,304 5.2511 4.38%
2012-01-11 0 6.850 6.830 6.860 6.730 6.970 3,909,279 26,826,928 6.8624 5.057 5.042 5.065 4.969 5.146 5,295,078 5.0664 2.24%
2012-01-10 0 6.700 6.700 6.740 6.530 6.760 5,205,000 34,718,680 6.6703 4.947 4.947 4.976 4.821 4.991 7,050,119 4.9246 2.29%
2012-01-09 0 6.550 6.550 6.560 6.470 6.560 2,436,068 15,878,303 6.5180 4.836 4.836 4.843 4.777 4.843 3,299,629 4.8121 0.31%
2012-01-06 0 6.530 6.520 6.530 6.480 6.730 1,905,900 12,444,901 6.5297 4.821 4.814 4.821 4.784 4.969 2,581,522 4.8208 -2.25%
2012-01-05 0 6.680 6.680 6.700 6.460 6.740 2,138,543 14,212,699 6.6460 4.932 4.932 4.947 4.769 4.976 2,896,634 4.9066 3.73%
2012-01-04 0 6.440 6.410 6.440 6.370 6.500 971,592 6,245,139 6.4277 4.755 4.732 4.755 4.703 4.799 1,316,011 4.7455 0.94%
2012-01-03 0 6.380 6.330 6.380 6.170 6.400 1,181,675 7,472,868 6.3240 4.710 4.673 4.710 4.555 4.725 1,600,567 4.6689 3.40%
2011-12-30 0 6.170 6.160 6.180 6.130 6.240 508,943 3,147,115 6.1836 4.555 4.548 4.563 4.526 4.607 689,358 4.5653 -0.16%
2011-12-29 0 6.180 6.180 6.200 6.160 6.240 458,500 2,841,225 6.1968 4.563 4.563 4.577 4.548 4.607 621,034 4.5750 -0.64%
2011-12-28 0 6.220 6.200 6.220 6.190 6.360 525,200 3,282,763 6.2505 4.592 4.577 4.592 4.570 4.695 711,378 4.6147 -1.74%
2011-12-23 0 6.330 6.320 6.330 6.270 6.380 449,200 2,839,727 6.3217 4.673 4.666 4.673 4.629 4.710 608,437 4.6673 0.48%
2011-12-22 0 6.300 6.230 6.300 6.180 6.320 366,180 2,288,806 6.2505 4.651 4.600 4.651 4.563 4.666 495,987 4.6146 0.48%
2011-12-21 0 6.270 6.260 6.320 6.250 6.440 796,500 5,047,702 6.3374 4.629 4.622 4.666 4.614 4.755 1,078,851 4.6788 -1.10%
2011-12-20 0 6.340 6.300 6.370 6.300 6.480 634,500 4,042,645 6.3714 4.681 4.651 4.703 4.651 4.784 859,424 4.7039 -0.16%
2011-12-19 0 6.350 6.350 6.360 6.300 6.540 1,387,000 8,842,049 6.3749 4.688 4.688 4.695 4.651 4.828 1,878,677 4.7065 -2.61%
2011-12-16 0 6.520 6.520 6.530 6.130 6.620 2,641,599 17,031,744 6.4475 4.814 4.814 4.821 4.526 4.887 3,578,019 4.7601 4.49%
2011-12-15 0 6.240 6.200 6.250 6.130 6.320 1,921,540 11,969,406 6.2291 4.607 4.577 4.614 4.526 4.666 2,602,706 4.5988 0.00%
2011-12-14 0 6.240 6.230 6.240 6.200 6.330 973,000 6,080,585 6.2493 4.607 4.600 4.607 4.577 4.673 1,317,918 4.6138 -1.11%
2011-12-13 0 6.310 6.300 6.320 6.290 6.390 999,949 6,316,601 6.3169 4.659 4.651 4.666 4.644 4.718 1,354,421 4.6637 -1.41%
2011-12-12 0 6.400 6.390 6.400 6.330 6.500 1,027,075 6,601,230 6.4272 4.725 4.718 4.725 4.673 4.799 1,391,162 4.7451 0.63%
2011-12-09 0 6.360 6.320 6.380 6.280 6.420 2,137,209 13,574,232 6.3514 4.695 4.666 4.710 4.636 4.740 2,894,828 4.6891 -2.60%
2011-12-08 0 6.530 6.500 6.540 6.370 6.600 2,969,251 19,170,561 6.4564 4.821 4.799 4.828 4.703 4.873 4,021,820 4.7666 -0.46%
2011-12-07 0 6.560 6.560 6.580 6.310 6.580 1,658,000 10,738,165 6.4766 4.843 4.843 4.858 4.659 4.858 2,245,744 4.7816 3.31%
2011-12-06 0 6.350 6.350 6.380 6.250 6.430 3,103,583 19,717,512 6.3531 4.688 4.688 4.710 4.614 4.747 4,203,771 4.6904 -1.40%
2011-12-05 0 6.440 6.440 6.470 6.400 6.640 2,146,500 13,950,163 6.4990 4.755 4.755 4.777 4.725 4.902 2,907,412 4.7981 -3.01%
2011-12-02 0 6.640 6.590 6.670 6.440 6.730 4,572,219 30,011,616 6.5639 4.902 4.865 4.924 4.755 4.969 6,193,023 4.8460 2.00%
2011-12-01 0 6.510 6.500 6.550 6.310 6.720 18,408,441 117,858,758 6.4024 4.806 4.799 4.836 4.659 4.961 24,934,043 4.7268 9.23%
2011-11-30 0 5.960 5.960 5.970 5.960 6.760 52,042,096 317,652,636 6.1038 4.400 4.400 4.408 4.400 4.991 70,490,482 4.5063 -7.17%
2011-11-29 0 6.420 6.420 6.430 6.200 6.610 7,271,378 46,791,405 6.4350 4.740 4.740 4.747 4.577 4.880 9,849,006 4.7509 1.90%
2011-11-28 0 6.300 6.300 6.330 6.210 6.430 2,946,500 18,562,234 6.2998 4.651 4.651 4.673 4.585 4.747 3,991,004 4.6510 2.77%
2011-11-25 0 6.130 6.130 6.140 6.130 6.300 1,748,500 10,844,382 6.2021 4.526 4.526 4.533 4.526 4.651 2,368,325 4.5789 -2.23%
2011-11-24 0 6.270 6.240 6.260 6.120 6.350 1,396,900 8,712,795 6.2372 4.629 4.607 4.622 4.518 4.688 1,892,087 4.6049 0.00%
2011-11-23 0 6.270 6.260 6.270 6.250 6.330 1,017,000 6,399,942 6.2930 4.629 4.622 4.629 4.614 4.673 1,377,516 4.6460 -0.95%
2011-11-22 0 6.330 6.290 6.320 6.260 6.430 1,398,747 8,863,767 6.3369 4.673 4.644 4.666 4.622 4.747 1,894,588 4.6785 0.64%
2011-11-21 0 6.290 6.290 6.300 6.230 6.610 3,947,765 24,946,822 6.3192 4.644 4.644 4.651 4.600 4.880 5,347,207 4.6654 -4.84%
2011-11-18 0 6.610 6.600 6.620 6.270 6.760 3,058,350 19,988,720 6.5358 4.880 4.873 4.887 4.629 4.991 4,142,503 4.8253 1.07%
2011-11-17 0 6.540 6.460 6.550 6.430 6.790 3,653,377 24,132,040 6.6054 4.828 4.769 4.836 4.747 5.013 4,948,461 4.8767 -1.36%
2011-11-16 0 6.630 6.620 6.630 6.620 7.080 3,690,991 24,769,353 6.7108 4.895 4.887 4.895 4.887 5.227 4,999,409 4.9545 -4.60%
2011-11-15 0 6.950 6.940 6.960 6.930 7.100 13,613,000 96,125,900 7.0613 5.131 5.124 5.138 5.116 5.242 18,438,668 5.2133 -2.11%
2011-11-14 0 7.100 7.090 7.100 7.060 7.220 2,041,345 14,500,595 7.1035 5.242 5.234 5.242 5.212 5.330 2,764,981 5.2444 0.14%
2011-11-11 0 7.090 7.080 7.090 7.010 7.280 682,430 4,842,751 7.0963 5.234 5.227 5.234 5.175 5.375 924,344 5.2391 1.14%
2011-11-10 0 7.010 7.000 7.010 6.980 7.200 3,356,190 23,697,260 7.0608 5.175 5.168 5.175 5.153 5.316 4,545,925 5.2129 -4.10%
2011-11-09 0 7.310 7.290 7.310 7.240 7.450 3,812,500 27,772,142 7.2845 5.397 5.382 5.397 5.345 5.500 5,163,992 5.3780 1.95%
2011-11-08 0 7.170 7.170 7.190 7.150 7.510 7,105,400 51,749,688 7.2831 5.294 5.294 5.308 5.279 5.545 9,624,191 5.3770 -1.51%
2011-11-07 0 7.280 7.290 7.300 7.260 7.760 2,907,424 21,406,747 7.3628 5.375 5.382 5.389 5.360 5.729 3,938,076 5.4358 -3.45%
2011-11-04 0 7.540 7.500 7.540 7.440 7.670 1,110,467 8,408,030 7.5716 5.567 5.537 5.567 5.493 5.663 1,504,116 5.5900 3.01%
2011-11-03 0 7.320 7.280 7.340 7.200 7.450 1,113,000 8,107,025 7.2839 5.404 5.375 5.419 5.316 5.500 1,507,547 5.3776 -0.14%
2011-11-02 0 7.330 7.300 7.320 7.020 7.340 1,823,500 13,074,530 7.1700 5.412 5.389 5.404 5.183 5.419 2,469,912 5.2935 -0.68%
2011-11-01 0 7.380 7.320 7.430 7.140 7.540 1,941,900 14,320,411 7.3744 5.449 5.404 5.485 5.271 5.567 2,630,283 5.4444 -1.20%
2011-10-31 0 7.470 7.420 7.480 7.200 7.500 2,213,989 16,287,998 7.3569 5.515 5.478 5.522 5.316 5.537 2,998,825 5.4315 0.00%
2011-10-28 0 7.470 7.420 7.540 7.370 8.170 4,072,958 31,072,388 7.6289 5.515 5.478 5.567 5.441 6.032 5,516,780 5.6323 -3.24%
2011-10-27 0 7.720 7.690 7.700 7.000 7.850 7,085,000 53,387,935 7.5353 5.700 5.677 5.685 5.168 5.796 9,596,559 5.5632 11.08%
2011-10-26 0 6.950 6.920 6.950 6.420 6.970 2,861,500 19,477,630 6.8068 5.131 5.109 5.131 4.740 5.146 3,875,872 5.0254 3.89%
2011-10-25 0 6.690 6.680 6.720 6.520 6.900 1,949,395 13,061,285 6.7002 4.939 4.932 4.961 4.814 5.094 2,640,435 4.9466 -1.62%
2011-10-24 0 6.800 6.790 6.820 6.320 6.810 2,491,214 16,542,309 6.6403 5.020 5.013 5.035 4.666 5.028 3,374,324 4.9024 8.11%
2011-10-21 0 6.290 6.290 6.300 6.200 6.780 5,006,700 31,907,535 6.3730 4.644 4.644 4.651 4.577 5.006 6,781,523 4.7051 -6.12%
2011-10-20 0 6.700 6.680 6.700 6.630 6.800 1,565,000 10,489,395 6.7025 4.947 4.932 4.947 4.895 5.020 2,119,776 4.9483 -1.33%
2011-10-19 0 6.790 6.760 6.800 6.540 7.020 4,284,790 29,169,358 6.8077 5.013 4.991 5.020 4.828 5.183 5,803,704 5.0260 0.59%
2011-10-18 0 6.750 6.720 6.760 6.700 7.190 4,239,250 28,957,482 6.8308 4.983 4.961 4.991 4.947 5.308 5,742,020 5.0431 -8.91%
2011-10-17 0 7.410 7.380 7.390 7.100 7.440 4,524,691 33,215,142 7.3409 5.471 5.449 5.456 5.242 5.493 6,128,647 5.4197 6.31%
2011-10-14 0 6.970 6.960 6.970 6.940 7.800 9,078,594 64,727,944 7.1297 5.146 5.138 5.146 5.124 5.759 12,296,862 5.2638 -8.89%
2011-10-13 0 7.650 7.630 7.710 7.200 7.850 13,654,000 102,364,031 7.4970 5.648 5.633 5.692 5.316 5.796 18,494,202 5.5349 6.25%
2011-10-12 0 7.200 7.190 7.210 7.010 7.450 4,363,908 31,102,134 7.1271 5.316 5.308 5.323 5.175 5.500 5,910,868 5.2619 -0.55%
2011-10-11 0 7.240 7.220 7.280 7.170 7.580 5,834,004 43,156,702 7.3974 5.345 5.330 5.375 5.294 5.596 7,902,098 5.4614 1.26%
2011-10-10 0 7.150 7.140 7.150 7.020 7.310 8,080,500 57,742,994 7.1460 5.279 5.271 5.279 5.183 5.397 10,944,954 5.2758 -1.92%
2011-10-07 0 7.290 7.280 7.290 7.140 7.540 5,992,118 43,850,718 7.3181 5.382 5.375 5.382 5.271 5.567 8,116,262 5.4028 -2.67%
2011-10-06 0 7.490 7.540 7.560 6.880 7.600 2,846,301 20,683,182 7.2667 5.530 5.567 5.581 5.079 5.611 3,855,285 5.3649 9.50%
2011-10-04 0 6.840 6.820 6.850 6.800 7.560 2,593,640 18,236,063 7.0311 5.050 5.035 5.057 5.020 5.581 3,513,059 5.1909 -6.94%
2011-10-03 0 7.350 7.350 7.400 7.320 8.000 3,885,600 30,037,920 7.7306 5.426 5.426 5.463 5.404 5.906 5,263,005 5.7074 -8.35%
2011-09-30 0 8.020 8.000 8.020 7.970 8.210 3,217,461 26,015,508 8.0857 5.921 5.906 5.921 5.884 6.061 4,358,018 5.9696 0.63%
2011-09-28 0 7.970 7.960 8.000 7.430 8.030 3,033,000 23,825,543 7.8554 5.884 5.877 5.906 5.485 5.928 4,108,167 5.7996 6.84%
2011-09-27 0 7.460 7.480 7.540 7.170 7.680 2,374,500 17,759,895 7.4794 5.508 5.522 5.567 5.294 5.670 3,216,236 5.5220 3.18%
2011-09-26 0 7.230 7.220 7.230 7.050 8.080 2,868,134 21,199,771 7.3915 5.338 5.330 5.338 5.205 5.965 3,884,858 5.4570 -8.02%
2011-09-23 0 7.860 7.750 7.860 7.250 8.200 5,067,786 38,789,320 7.6541 5.803 5.722 5.803 5.353 6.054 6,864,264 5.6509 0.13%
2011-09-22 0 7.850 7.860 7.880 7.810 8.350 1,539,574 12,386,443 8.0454 5.796 5.803 5.818 5.766 6.165 2,085,337 5.9398 -7.43%
2011-09-21 0 8.480 8.480 8.500 8.400 8.700 1,525,466 13,064,323 8.5642 6.261 6.261 6.275 6.202 6.423 2,066,228 6.3228 -2.19%
2011-09-20 0 8.670 8.670 8.710 8.500 9.010 2,077,500 18,059,495 8.6929 6.401 6.401 6.430 6.275 6.652 2,813,952 6.4178 -2.14%
2011-09-19 0 8.860 8.810 8.860 8.520 9.000 1,746,596 15,463,846 8.8537 6.541 6.504 6.541 6.290 6.645 2,365,746 6.5366 -1.88%
2011-09-16 0 9.030 9.030 9.050 8.880 9.190 836,648 7,571,428 9.0497 6.667 6.667 6.681 6.556 6.785 1,133,231 6.6813 0.11%
2011-09-15 0 9.020 9.040 9.050 8.680 9.180 1,706,173 15,284,530 8.9584 6.659 6.674 6.681 6.408 6.777 2,310,994 6.6138 3.92%
2011-09-14 0 8.680 8.680 8.710 8.480 9.120 3,166,031 27,288,704 8.6192 6.408 6.408 6.430 6.261 6.733 4,288,356 6.3634 -4.09%
2011-09-12 0 9.050 9.040 9.050 9.030 9.600 2,713,490 24,720,502 9.1102 6.681 6.674 6.681 6.667 7.088 3,675,394 6.7259 -5.18%
2011-09-09 0 9.680 9.680 9.750 9.650 10.00 1,722,470 16,883,541 9.8019 7.046 7.046 7.097 7.025 7.279 2,366,264 7.1351 -2.62%
2011-09-08 0 9.940 9.930 9.980 9.770 10.20 2,139,300 21,198,237 9.9090 7.236 7.228 7.265 7.112 7.425 2,938,889 7.2130 0.00%
2011-09-07 0 9.940 9.920 9.940 9.500 9.960 2,568,307 25,381,957 9.8828 7.236 7.221 7.236 6.915 7.250 3,528,243 7.1939 4.74%
2011-09-06 0 9.490 9.480 9.630 9.390 9.920 2,636,809 25,168,002 9.5449 6.908 6.901 7.010 6.835 7.221 3,622,348 6.9480 -5.48%
2011-09-05 0 10.04 10.00 10.16 9.990 10.50 2,215,500 22,488,286 10.150 7.308 7.279 7.396 7.272 7.643 3,043,570 7.3888 -5.46%
2011-09-02 0 10.62 10.60 10.68 10.10 10.70 2,614,567 26,895,741 10.287 7.731 7.716 7.774 7.352 7.789 3,591,793 7.4881 1.53%
2011-09-01 0 10.46 10.46 10.48 10.18 10.90 8,156,070 85,476,697 10.480 7.614 7.614 7.629 7.410 7.934 11,204,500 7.6288 -2.24%
2011-08-31 0 10.70 10.64 10.70 9.320 10.90 10,622,471 107,696,351 10.139 7.789 7.745 7.789 6.784 7.934 14,592,748 7.3801 15.55%
2011-08-30 0 9.260 9.260 9.270 8.900 9.310 3,188,212 29,102,459 9.1281 6.741 6.741 6.748 6.479 6.777 4,379,845 6.6446 4.04%
2011-08-29 0 8.900 8.890 8.900 8.830 9.050 3,980,267 35,460,413 8.9091 6.479 6.471 6.479 6.428 6.588 5,467,940 6.4852 -1.11%
2011-08-26 0 9.000 8.980 9.010 8.860 9.080 3,119,000 28,068,690 8.9993 6.551 6.537 6.559 6.449 6.610 4,284,764 6.5508 -0.33%
2011-08-25 0 9.030 9.020 9.030 8.660 9.050 3,198,000 28,152,895 8.8033 6.573 6.566 6.573 6.304 6.588 4,393,291 6.4082 0.33%
2011-08-24 0 9.000 8.990 9.010 8.920 9.270 1,247,839 11,245,076 9.0116 6.551 6.544 6.559 6.493 6.748 1,714,234 6.5598 -3.02%
2011-08-23 0 9.280 9.270 9.360 9.030 9.360 2,823,892 25,984,816 9.2018 6.755 6.748 6.813 6.573 6.813 3,879,356 6.6982 1.98%
2011-08-22 0 9.100 9.090 9.120 8.900 9.220 2,465,870 22,282,217 9.0362 6.624 6.617 6.639 6.479 6.711 3,387,519 6.5777 1.34%
2011-08-19 0 8.980 8.970 9.030 8.850 9.100 2,469,000 22,097,093 8.9498 6.537 6.530 6.573 6.442 6.624 3,391,819 6.5148 -2.50%
2011-08-18 0 9.210 9.210 9.270 9.010 9.290 1,925,184 17,565,888 9.1243 6.704 6.704 6.748 6.559 6.762 2,644,745 6.6418 0.88%
2011-08-17 0 9.130 9.110 9.170 9.060 9.280 1,489,500 13,647,182 9.1623 6.646 6.631 6.675 6.595 6.755 2,046,219 6.6695 1.22%
2011-08-16 0 9.020 9.020 9.030 8.990 9.160 2,000,500 18,064,750 9.0301 6.566 6.566 6.573 6.544 6.668 2,748,211 6.5733 -1.42%
2011-08-15 0 9.150 9.140 9.150 8.800 9.210 1,607,096 14,572,004 9.0673 6.661 6.653 6.661 6.406 6.704 2,207,768 6.6003 3.98%
2011-08-12 0 8.800 8.800 8.830 8.680 9.040 2,402,800 21,318,331 8.8723 6.406 6.406 6.428 6.318 6.580 3,300,876 6.4584 1.50%
2011-08-11 0 8.670 8.670 8.700 8.510 8.880 3,028,230 26,288,724 8.6812 6.311 6.311 6.333 6.195 6.464 4,160,068 6.3193 -1.59%
2011-08-10 0 8.810 8.820 8.830 8.810 9.130 1,649,537 14,713,028 8.9195 6.413 6.420 6.428 6.413 6.646 2,266,071 6.4927 -0.23%
2011-08-09 0 8.830 8.830 8.860 8.250 8.970 4,492,551 38,917,856 8.6628 6.428 6.428 6.449 6.005 6.530 6,171,696 6.3059 -3.29%
2011-08-08 0 9.130 9.120 9.140 8.940 9.290 4,281,415 38,767,881 9.0549 6.646 6.639 6.653 6.508 6.762 5,881,646 6.5913 -2.56%
2011-08-05 0 9.370 9.350 9.380 8.850 9.380 4,503,300 41,208,829 9.1508 6.821 6.806 6.828 6.442 6.828 6,186,463 6.6611 -0.32%
2011-08-04 0 9.400 9.400 9.420 9.350 9.600 1,959,000 18,449,392 9.4178 6.843 6.843 6.857 6.806 6.988 2,691,200 6.8555 -1.26%
2011-08-03 0 9.520 9.500 9.520 9.410 9.710 3,051,425 29,246,716 9.5846 6.930 6.915 6.930 6.850 7.068 4,191,932 6.9769 -2.36%
2011-08-02 0 9.750 9.750 9.760 9.550 9.780 3,453,000 33,388,204 9.6693 7.097 7.097 7.105 6.952 7.119 4,743,600 7.0386 1.35%
2011-08-01 0 9.620 9.610 9.620 9.530 9.670 2,119,500 20,353,729 9.6031 7.003 6.995 7.003 6.937 7.039 2,911,689 6.9904 0.94%
2011-07-29 0 9.530 9.530 9.540 9.460 9.590 2,310,500 22,017,133 9.5292 6.937 6.937 6.944 6.886 6.981 3,174,077 6.9365 -0.52%
2011-07-28 0 9.580 9.570 9.580 9.390 9.600 2,968,500 28,271,227 9.5237 6.974 6.966 6.974 6.835 6.988 4,078,013 6.9326 -0.10%
2011-07-27 0 9.590 9.590 9.600 9.250 9.610 4,042,500 38,319,930 9.4793 6.981 6.981 6.988 6.733 6.995 5,553,433 6.9002 3.90%
2011-07-26 0 9.230 9.230 9.240 9.120 9.320 2,073,988 19,145,600 9.2313 6.719 6.719 6.726 6.639 6.784 2,849,166 6.7197 -0.11%
2011-07-25 0 9.240 9.240 9.250 9.150 9.390 2,044,885 18,836,366 9.2115 6.726 6.726 6.733 6.661 6.835 2,809,185 6.7053 -1.91%
2011-07-22 0 9.420 9.420 9.430 9.200 9.460 2,867,977 26,858,102 9.3648 6.857 6.857 6.864 6.697 6.886 3,939,918 6.8169 2.39%
2011-07-21 0 9.200 9.190 9.200 8.960 9.270 4,353,772 39,809,801 9.1437 6.697 6.690 6.697 6.522 6.748 5,981,047 6.6560 0.77%
2011-07-20 0 9.130 9.130 9.150 8.890 9.490 12,800,025 116,548,557 9.1053 6.646 6.646 6.661 6.471 6.908 17,584,189 6.6280 -2.14%
2011-07-19 0 9.330 9.310 9.350 9.120 9.490 9,054,840 84,398,410 9.3208 6.792 6.777 6.806 6.639 6.908 12,439,196 6.7849 -0.32%
2011-07-18 0 9.360 9.360 9.370 8.940 9.400 12,204,027 111,384,794 9.1269 6.813 6.813 6.821 6.508 6.843 16,765,430 6.6437 4.46%
2011-07-15 0 8.960 8.960 8.970 8.850 9.340 13,908,500 125,570,682 9.0283 6.522 6.522 6.530 6.442 6.799 19,106,970 6.5720 -4.68%
2011-07-14 0 9.400 9.390 9.400 9.330 9.750 9,597,500 90,992,662 9.4809 6.843 6.835 6.843 6.792 7.097 13,184,682 6.9014 -2.89%
2011-07-13 0 9.680 9.660 9.680 9.630 10.10 11,780,079 115,182,801 9.7778 7.046 7.032 7.046 7.010 7.352 16,183,026 7.1175 -2.22%
2011-07-12 0 9.900 9.910 9.920 9.860 10.26 15,619,500 156,597,632 10.026 7.206 7.214 7.221 7.177 7.469 21,457,477 7.2980 -2.94%
2011-07-11 0 10.20 10.18 10.20 9.850 10.54 18,654,666 190,391,607 10.206 7.425 7.410 7.425 7.170 7.672 25,627,073 7.4293 -0.97%
2011-07-08 0 10.30 10.30 10.32 10.24 11.26 37,577,005 395,941,203 10.537 7.498 7.498 7.512 7.454 8.196 51,621,865 7.6700 -10.75%
2011-07-07 0 11.54 11.52 11.54 11.50 12.78 24,691,400 290,238,404 11.755 8.400 8.386 8.400 8.371 9.303 33,920,109 8.5565 -15.77%
2011-07-06 0 13.70 13.68 13.74 13.64 14.00 4,025,701 55,685,858 13.833 9.973 9.958 10.00 9.929 10.19 5,530,355 10.069 -0.72%
2011-07-05 0 13.80 13.76 13.80 13.60 13.90 2,091,667 28,716,129 13.729 10.05 10.02 10.05 9.900 10.12 2,873,453 9.9936 0.15%
2011-07-04 0 13.78 13.78 13.80 13.64 13.84 2,905,100 39,969,148 13.758 10.03 10.03 10.05 9.929 10.07 3,990,916 10.015 2.38%
2011-06-30 0 13.46 13.42 13.48 13.14 13.58 1,421,043 19,107,953 13.446 9.798 9.769 9.812 9.565 9.885 1,952,175 9.7880 1.82%
2011-06-29 0 13.22 13.20 13.22 13.18 13.82 1,971,811 26,299,927 13.338 9.623 9.609 9.623 9.594 10.06 2,708,799 9.7091 -1.93%
2011-06-28 0 13.48 13.48 13.58 13.48 13.92 1,731,832 23,610,588 13.633 9.812 9.812 9.885 9.812 10.13 2,379,125 9.9241 0.75%
2011-06-27 0 13.38 13.38 13.40 13.38 13.90 1,418,685 19,263,256 13.578 9.740 9.740 9.754 9.740 10.12 1,948,936 9.8840 -4.15%
2011-06-24 0 13.96 13.94 13.96 13.50 14.00 3,688,500 51,030,930 13.835 10.16 10.15 10.16 9.827 10.19 5,067,121 10.071 2.35%
2011-06-23 0 13.64 13.62 13.66 13.46 13.68 2,028,248 27,550,898 13.584 9.929 9.914 9.943 9.798 9.958 2,786,330 9.8879 1.19%
2011-06-22 0 13.48 13.40 13.50 13.12 13.56 1,725,427 23,132,476 13.407 9.812 9.754 9.827 9.550 9.871 2,370,326 9.7592 0.30%
2011-06-21 0 13.44 13.42 13.44 13.20 13.60 2,144,000 28,760,127 13.414 9.783 9.769 9.783 9.609 9.900 2,945,346 9.7646 1.36%
2011-06-20 0 13.26 13.24 13.26 13.00 13.30 1,804,382 23,820,166 13.201 9.652 9.638 9.652 9.463 9.681 2,478,792 9.6096 2.00%
2011-06-17 0 13.00 13.00 13.14 12.80 13.20 2,828,016 36,767,148 13.001 9.463 9.463 9.565 9.317 9.609 3,885,021 9.4638 1.56%
2011-06-16 0 12.80 12.80 12.98 12.78 13.10 2,269,171 29,267,250 12.898 9.317 9.317 9.449 9.303 9.536 3,117,301 9.3887 -1.54%
2011-06-15 0 13.00 12.92 12.98 12.90 13.36 4,191,355 54,910,551 13.101 9.463 9.405 9.449 9.390 9.725 5,757,925 9.5365 -1.81%
2011-06-14 0 13.24 13.22 13.24 13.22 13.90 2,441,998 32,738,759 13.407 9.638 9.623 9.638 9.623 10.12 3,354,724 9.7590 -0.75%
2011-06-13 0 13.34 13.34 13.36 13.10 13.70 1,338,853 17,750,910 13.258 9.711 9.711 9.725 9.536 9.973 1,839,265 9.6511 -1.04%
2011-06-10 0 13.48 13.46 13.48 13.38 13.70 2,351,276 31,793,176 13.522 9.812 9.798 9.812 9.740 9.973 3,230,094 9.8428 0.75%
2011-06-09 0 13.38 13.36 13.42 13.30 13.80 2,878,717 38,866,958 13.502 9.740 9.725 9.769 9.681 10.05 3,954,672 9.8281 -2.34%
2011-06-08 0 13.70 13.68 13.70 13.66 13.98 3,934,055 53,900,807 13.701 9.973 9.958 9.973 9.943 10.18 5,404,456 9.9734 -2.00%
2011-06-07 0 13.98 13.94 14.02 13.76 14.60 4,785,166 66,937,847 13.989 10.18 10.15 10.21 10.02 10.63 6,573,680 10.183 -4.25%
2011-06-03 0 14.60 14.58 14.60 14.04 14.78 6,449,417 92,720,103 14.377 10.63 10.61 10.63 10.22 10.76 8,859,965 10.465 4.29%
2011-06-02 0 14.00 14.00 14.02 13.50 14.18 6,932,635 96,145,310 13.869 10.19 10.19 10.21 9.827 10.32 9,523,791 10.095 1.89%
2011-06-01 0 13.74 13.70 13.72 13.48 13.90 5,588,048 76,112,828 13.621 10.00 9.973 9.987 9.812 10.12 7,676,648 9.9149 2.08%
2011-05-31 0 13.46 13.42 13.44 13.42 13.70 3,887,000 52,502,710 13.507 9.798 9.769 9.783 9.769 9.973 5,339,813 9.8323 0.00%
2011-05-30 0 13.46 13.46 13.48 13.36 14.30 5,151,000 69,906,830 13.572 9.798 9.798 9.812 9.725 10.41 7,076,248 9.8791 -4.27%
2011-05-27 0 14.06 14.04 14.06 13.60 14.08 3,105,000 43,452,990 13.995 10.23 10.22 10.23 9.900 10.25 4,265,531 10.187 3.08%
2011-05-26 0 13.64 13.64 13.66 13.44 13.98 3,889,582 53,136,135 13.661 9.929 9.929 9.943 9.783 10.18 5,343,360 9.9443 -1.16%
2011-05-25 0 13.80 13.78 13.80 13.70 13.98 4,418,591 60,838,177 13.769 10.05 10.03 10.05 9.973 10.18 6,070,093 10.023 -0.72%
2011-05-24 0 13.90 13.86 13.88 13.80 15.18 7,943,463 111,865,262 14.083 10.12 10.09 10.10 10.05 11.05 10,912,428 10.251 -8.43%
2011-05-23 0 15.18 15.02 15.18 14.90 15.34 2,248,500 33,935,418 15.093 11.05 10.93 11.05 10.85 11.17 3,088,904 10.986 -1.81%
2011-05-20 0 15.46 15.46 15.48 14.96 15.54 4,578,561 70,170,020 15.326 11.25 11.25 11.27 10.89 11.31 6,289,853 11.156 3.34%
2011-05-19 0 14.96 14.96 15.00 14.80 15.36 1,133,000 16,912,240 14.927 10.89 10.89 10.92 10.77 11.18 1,556,472 10.866 0.00%
2011-05-18 0 14.96 14.90 15.00 14.72 15.26 4,266,800 63,955,438 14.989 10.89 10.85 10.92 10.72 11.11 5,861,568 10.911 -1.06%
2011-05-17 0 15.12 15.12 15.14 15.08 15.64 2,717,934 41,624,175 15.315 11.01 11.01 11.02 10.98 11.38 3,733,795 11.148 -2.95%
2011-05-16 0 15.58 15.56 15.62 15.22 15.68 3,726,619 57,489,702 15.427 11.34 11.33 11.37 11.08 11.41 5,119,488 11.230 -0.51%
2011-05-13 0 15.66 15.60 15.66 14.74 15.70 6,323,695 96,557,712 15.269 11.40 11.36 11.40 10.73 11.43 8,687,252 11.115 4.40%
2011-05-12 0 15.00 14.98 15.00 14.20 15.06 4,206,462 62,615,338 14.886 10.92 10.90 10.92 10.34 10.96 5,778,678 10.836 4.17%
2011-05-11 0 14.40 14.40 14.52 14.36 15.42 4,539,328 67,087,906 14.779 10.48 10.48 10.57 10.45 11.22 6,235,957 10.758 -6.37%
2011-05-09 0 15.38 15.30 15.40 14.84 15.44 8,992,000 136,430,015 15.172 11.20 11.14 11.21 10.80 11.24 12,352,869 11.044 5.05%
2011-05-06 0 14.88 14.86 14.88 14.10 14.94 12,807,558 188,905,581 14.750 10.66 10.64 10.66 10.10 10.70 17,881,385 10.564 4.79%
2011-05-05 0 14.20 14.20 14.26 13.60 14.38 5,925,512 83,345,126 14.066 10.17 10.17 10.21 9.741 10.30 8,272,956 10.074 4.87%
2011-05-04 0 13.54 13.52 13.54 13.20 13.80 2,947,867 39,906,273 13.537 9.698 9.684 9.698 9.455 9.884 4,115,690 9.6961 -0.59%
2011-05-03 0 13.62 13.62 13.64 13.34 13.76 4,064,321 55,211,212 13.584 9.755 9.755 9.770 9.555 9.856 5,674,438 9.7298 2.41%
2011-04-29 0 13.30 13.26 13.30 13.12 13.84 3,235,000 43,775,841 13.532 9.526 9.497 9.526 9.397 9.913 4,516,574 9.6923 -3.48%
2011-04-28 0 13.78 13.70 13.78 13.70 13.82 2,855,222 39,274,234 13.755 9.870 9.813 9.870 9.813 9.899 3,986,343 9.8522 0.00%
2011-04-27 0 13.78 13.64 13.68 13.68 14.00 1,765,475 24,360,582 13.798 9.870 9.770 9.798 9.798 10.03 2,464,883 9.8831 -0.14%
2011-04-26 0 13.80 13.78 13.80 13.78 13.90 1,496,944 20,669,335 13.808 9.884 9.870 9.884 9.870 9.956 2,089,972 9.8898 -0.43%
2011-04-21 0 13.86 13.82 13.92 13.70 13.96 1,295,577 17,957,467 13.861 9.927 9.899 9.970 9.813 9.999 1,808,831 9.9277 0.14%
2011-04-20 0 13.84 13.84 13.86 13.60 13.88 3,295,917 45,184,413 13.709 9.913 9.913 9.927 9.741 9.942 4,601,624 9.8192 1.32%
2011-04-19 0 13.66 13.70 13.76 13.58 14.26 6,036,870 83,864,484 13.892 9.784 9.813 9.856 9.727 10.21 8,428,429 9.9502 -3.12%
2011-04-18 0 14.10 14.06 14.08 14.08 14.76 5,384,150 77,251,553 14.348 10.10 10.07 10.08 10.08 10.57 7,517,128 10.277 -2.08%
2011-04-15 0 14.40 14.36 14.40 14.30 14.70 1,389,000 20,086,800 14.461 10.31 10.29 10.31 10.24 10.53 1,939,265 10.358 -0.69%
2011-04-14 0 14.50 14.38 14.50 14.06 14.50 7,528,264 107,944,351 14.339 10.39 10.30 10.39 10.07 10.39 10,510,652 10.270 1.97%
2011-04-13 0 14.22 14.20 14.22 14.16 14.70 3,269,654 46,735,218 14.294 10.19 10.17 10.19 10.14 10.53 4,564,956 10.238 -1.93%
2011-04-12 0 14.50 14.48 14.50 14.40 15.10 4,550,635 65,997,004 14.503 10.39 10.37 10.39 10.31 10.82 6,353,409 10.388 -3.59%
2011-04-11 0 15.04 15.00 15.04 14.80 15.20 10,523,239 157,244,407 14.943 10.77 10.74 10.77 10.60 10.89 14,692,113 10.703 3.87%
2011-04-08 0 14.48 14.48 14.50 13.78 14.50 8,931,655 127,480,923 14.273 10.37 10.37 10.39 9.870 10.39 12,470,009 10.223 5.39%
2011-04-07 0 13.74 13.72 13.74 13.42 13.96 7,710,200 105,137,642 13.636 9.841 9.827 9.841 9.612 9.999 10,764,664 9.7669 1.63%
2011-04-06 0 13.52 13.54 13.56 13.04 13.60 3,568,334 47,813,868 13.400 9.684 9.698 9.712 9.340 9.741 4,981,961 9.5974 1.65%
2011-04-04 0 13.30 13.24 13.30 12.74 13.30 2,899,757 37,833,551 13.047 9.526 9.483 9.526 9.125 9.526 4,048,521 9.3450 2.94%
2011-04-01 0 12.92 12.92 12.94 12.76 13.12 5,050,279 65,054,646 12.881 9.254 9.254 9.268 9.139 9.397 7,050,991 9.2263 -1.37%
2011-03-31 0 13.10 13.04 13.16 12.74 13.24 8,992,685 116,887,213 12.998 9.383 9.340 9.426 9.125 9.483 12,555,216 9.3099 2.83%
2011-03-30 0 12.74 12.72 12.74 12.72 12.90 4,465,803 56,979,105 12.759 9.125 9.111 9.125 9.111 9.240 6,234,970 9.1386 0.00%
2011-03-29 0 12.74 12.72 12.74 12.70 12.90 5,705,472 72,744,902 12.750 9.125 9.111 9.125 9.096 9.240 7,965,745 9.1322 -0.93%
2011-03-28 0 12.86 12.84 12.86 12.68 13.08 6,463,836 83,588,674 12.932 9.211 9.197 9.211 9.082 9.369 9,024,541 9.2624 -1.08%
2011-03-25 0 13.00 12.98 13.00 12.94 13.20 6,547,422 85,352,944 13.036 9.311 9.297 9.311 9.268 9.455 9,141,241 9.3371 -0.61%
2011-03-24 0 13.08 13.06 13.08 13.00 13.24 10,857,882 141,865,405 13.066 9.369 9.354 9.369 9.311 9.483 15,159,327 9.3583 -0.15%
2011-03-23 0 13.10 13.10 13.12 12.98 13.66 10,215,994 133,937,461 13.111 9.383 9.383 9.397 9.297 9.784 14,263,150 9.3905 -3.53%
2011-03-22 0 13.58 13.60 13.62 13.52 13.80 9,346,642 127,088,740 13.597 9.727 9.741 9.755 9.684 9.884 13,049,396 9.7391 1.65%
2011-03-21 0 13.36 13.32 13.38 13.16 13.64 9,316,843 124,260,285 13.337 9.569 9.540 9.583 9.426 9.770 13,007,792 9.5528 -0.89%
2011-03-18 0 13.48 13.44 13.46 13.38 14.16 16,207,239 220,821,767 13.625 9.655 9.626 9.641 9.583 10.14 22,627,879 9.7588 -4.67%
2011-03-17 0 14.14 14.12 14.14 14.08 15.72 7,499,289 107,831,626 14.379 10.13 10.11 10.13 10.08 11.26 10,470,198 10.299 -10.28%
2011-03-16 0 15.76 15.76 15.78 15.76 16.40 1,779,446 28,368,652 15.942 11.29 11.29 11.30 11.29 11.75 2,484,389 11.419 -2.23%
2011-03-15 0 16.12 16.10 16.12 16.06 16.70 4,335,511 70,300,601 16.215 11.55 11.53 11.55 11.50 11.96 6,053,062 11.614 -2.07%
2011-03-14 0 16.46 16.44 16.46 15.80 16.50 3,046,485 49,026,614 16.093 11.79 11.78 11.79 11.32 11.82 4,253,377 11.527 2.87%
2011-03-11 0 16.00 15.96 15.98 15.86 16.68 8,289,570 132,706,741 16.009 11.46 11.43 11.45 11.36 11.95 11,573,556 11.466 -3.85%
2011-03-10 0 16.64 16.64 16.68 16.28 16.94 15,637,220 260,149,912 16.637 11.92 11.92 11.95 11.66 12.13 21,832,042 11.916 4.79%
2011-03-09 0 15.88 15.88 15.90 14.84 15.94 5,469,391 84,728,583 15.491 11.37 11.37 11.39 10.63 11.42 7,636,138 11.096 6.29%
2011-03-08 0 14.94 14.94 15.00 14.86 15.00 1,383,500 20,661,140 14.934 10.70 10.70 10.74 10.64 10.74 1,931,586 10.696 0.00%
2011-03-07 0 14.94 14.92 14.94 14.82 15.00 1,266,032 18,916,016 14.941 10.70 10.69 10.70 10.61 10.74 1,767,582 10.702 -0.13%
2011-03-04 0 14.96 14.92 15.00 14.82 15.14 3,724,500 55,655,010 14.943 10.72 10.69 10.74 10.61 10.84 5,199,993 10.703 -0.27%
2011-03-03 0 15.00 14.98 15.00 14.26 15.06 7,105,000 104,493,057 14.707 10.74 10.73 10.74 10.21 10.79 9,919,708 10.534 5.19%
2011-03-02 0 14.26 14.24 14.26 14.04 14.30 1,679,709 23,889,326 14.222 10.21 10.20 10.21 10.06 10.24 2,345,140 10.187 0.56%
2011-03-01 0 14.18 14.16 14.24 13.92 14.80 2,672,357 38,063,381 14.243 10.16 10.14 10.20 9.970 10.60 3,731,035 10.202 -2.88%
2011-02-28 0 14.60 14.46 14.66 13.92 14.74 2,095,241 30,289,619 14.456 10.46 10.36 10.50 9.970 10.56 2,925,289 10.354 2.82%
2011-02-25 0 14.20 14.20 14.22 13.60 14.24 1,606,966 22,480,951 13.990 10.17 10.17 10.19 9.741 10.20 2,243,580 10.020 3.35%
2011-02-24 0 13.74 13.70 13.80 13.70 14.14 2,270,331 31,652,076 13.942 9.841 9.813 9.884 9.813 10.13 3,169,743 9.9857 -1.86%
2011-02-23 0 14.00 13.98 14.12 13.92 14.44 2,171,224 30,711,119 14.145 10.03 10.01 10.11 9.970 10.34 3,031,373 10.131 -0.71%
2011-02-22 0 14.10 14.04 14.10 14.02 14.60 2,007,160 28,337,217 14.118 10.10 10.06 10.10 10.04 10.46 2,802,314 10.112 -2.76%
2011-02-21 0 14.50 14.50 14.56 14.48 14.80 1,646,184 24,092,541 14.635 10.39 10.39 10.43 10.37 10.60 2,298,334 10.483 -1.09%
2011-02-18 0 14.66 14.66 14.68 14.50 14.80 850,165 12,421,506 14.611 10.50 10.50 10.51 10.39 10.60 1,186,965 10.465 0.83%
2011-02-17 0 14.54 14.38 14.54 14.28 15.10 1,250,458 18,054,730 14.439 10.41 10.30 10.41 10.23 10.82 1,745,838 10.342 0.14%
2011-02-16 0 14.52 14.50 14.52 14.50 14.80 812,256 11,827,506 14.561 10.40 10.39 10.40 10.39 10.60 1,134,038 10.430 -0.14%
2011-02-15 0 14.54 14.50 14.62 14.40 14.76 1,529,270 22,184,905 14.507 10.41 10.39 10.47 10.31 10.57 2,135,104 10.391 -1.49%
2011-02-14 0 14.76 14.76 14.78 14.28 14.80 1,703,000 24,891,970 14.617 10.57 10.57 10.59 10.23 10.60 2,377,658 10.469 3.22%
2011-02-11 0 14.30 14.24 14.26 14.08 14.32 1,859,282 26,440,854 14.221 10.24 10.20 10.21 10.08 10.26 2,595,853 10.186 1.71%
2011-02-10 0 14.06 14.04 14.06 14.00 14.80 3,826,278 54,816,244 14.326 10.07 10.06 10.07 10.03 10.60 5,342,092 10.261 -6.14%
2011-02-09 0 14.98 14.90 14.98 14.96 15.34 5,224,934 78,916,811 15.104 10.73 10.67 10.73 10.72 10.99 7,294,838 10.818 -0.13%
2011-02-08 0 15.00 14.98 15.00 14.78 15.00 2,372,471 35,529,990 14.976 10.74 10.73 10.74 10.59 10.74 3,312,346 10.727 0.94%
2011-02-07 0 14.86 14.82 14.86 14.72 15.14 1,423,153 21,171,988 14.877 10.64 10.61 10.64 10.54 10.84 1,986,948 10.656 0.27%
2011-02-02 0 14.82 14.80 14.90 14.76 15.10 2,008,500 30,003,695 14.938 10.61 10.60 10.67 10.57 10.82 2,804,185 10.700 2.77%
2011-02-01 0 14.42 14.40 14.42 14.32 15.04 3,098,851 44,912,435 14.493 10.33 10.31 10.33 10.26 10.77 4,326,488 10.381 -2.96%
2011-01-31 0 14.86 14.86 14.88 14.70 14.92 1,658,475 24,546,104 14.800 10.64 10.64 10.66 10.53 10.69 2,315,494 10.601 -0.27%
2011-01-28 0 14.90 14.90 14.92 14.82 15.50 4,327,188 64,769,941 14.968 10.67 10.67 10.69 10.61 11.10 6,041,442 10.721 -2.61%
2011-01-27 0 15.30 15.32 15.34 14.70 15.44 8,462,038 126,567,439 14.957 10.96 10.97 10.99 10.53 11.06 11,814,349 10.713 5.66%
2011-01-26 0 14.48 14.40 14.48 13.02 14.52 9,706,089 136,586,121 14.072 10.37 10.31 10.37 9.326 10.40 13,551,242 10.079 4.17%
2011-01-25 0 13.90 13.88 13.90 13.88 14.50 7,321,750 102,875,714 14.051 9.956 9.942 9.956 9.942 10.39 10,222,326 10.064 -2.11%
2011-01-24 0 14.20 14.14 14.16 13.90 15.20 10,356,253 147,704,768 14.262 10.17 10.13 10.14 9.956 10.89 14,458,974 10.215 -5.84%
2011-01-21 0 15.08 15.06 15.08 15.00 15.24 3,397,804 51,327,902 15.106 10.80 10.79 10.80 10.74 10.92 4,743,874 10.820 0.13%
2011-01-20 0 15.06 15.04 15.06 15.00 15.50 3,386,252 51,056,186 15.078 10.79 10.77 10.79 10.74 11.10 4,727,746 10.799 -1.57%
2011-01-19 0 15.30 15.30 15.32 14.92 15.74 6,860,062 105,393,808 15.363 10.96 10.96 10.97 10.69 11.27 9,577,736 11.004 0.79%
2011-01-18 0 15.18 15.18 15.20 15.14 15.64 13,972,500 215,770,172 15.443 10.87 10.87 10.89 10.84 11.20 19,507,829 11.061 -3.92%
2011-01-17 0 15.80 15.74 15.78 15.68 17.08 11,564,235 185,356,784 16.029 11.32 11.27 11.30 11.23 12.23 16,145,508 11.480 -7.49%
2011-01-14 0 17.08 17.02 17.06 16.80 17.30 3,095,579 52,691,546 17.022 12.23 12.19 12.22 12.03 12.39 4,321,920 12.192 1.67%
2011-01-13 0 16.80 16.80 16.90 16.68 17.00 2,479,266 41,901,659 16.901 12.03 12.03 12.10 11.95 12.18 3,461,449 12.105 -0.36%
2011-01-12 0 16.86 16.84 16.86 16.82 17.00 2,780,558 46,971,695 16.893 12.08 12.06 12.08 12.05 12.18 3,882,101 12.100 0.00%
2011-01-11 0 16.86 16.86 16.88 16.78 17.00 2,327,750 39,323,977 16.894 12.08 12.08 12.09 12.02 12.18 3,249,909 12.100 0.84%
2011-01-10 0 16.72 16.70 16.78 16.68 16.86 4,637,373 77,777,017 16.772 11.98 11.96 12.02 11.95 12.08 6,474,509 12.013 0.48%
2011-01-07 0 16.64 16.62 16.66 16.52 17.00 3,536,933 59,386,961 16.791 11.92 11.90 11.93 11.83 12.18 4,938,120 12.026 -0.48%
2011-01-06 0 16.72 16.70 16.72 16.52 17.38 5,971,485 100,896,288 16.896 11.98 11.96 11.98 11.83 12.45 8,337,141 12.102 -3.35%
2011-01-05 0 17.30 17.30 17.38 17.28 17.48 2,699,230 46,874,138 17.366 12.39 12.39 12.45 12.38 12.52 3,768,554 12.438 -0.57%
2011-01-04 0 17.40 17.38 17.40 16.86 17.44 9,634,166 165,519,865 17.181 12.46 12.45 12.46 12.08 12.49 13,450,826 12.306 4.32%
2011-01-03 0 16.68 16.64 16.68 16.50 16.74 1,767,124 29,353,945 16.611 11.95 11.92 11.95 11.82 11.99 2,467,186 11.898 1.21%
2010-12-31 0 16.48 16.50 16.56 16.42 16.96 3,701,323 61,330,873 16.570 11.80 11.82 11.86 11.76 12.15 5,167,635 11.868 -0.84%
2010-12-30 0 16.62 16.60 16.62 16.40 16.72 3,075,100 50,937,016 16.564 11.90 11.89 11.90 11.75 11.98 4,293,328 11.864 -0.24%
2010-12-29 0 16.66 16.66 16.68 16.22 16.86 4,614,283 75,696,218 16.405 11.93 11.93 11.95 11.62 12.08 6,442,272 11.750 -1.77%
2010-12-28 0 16.96 16.96 16.98 16.30 17.04 3,907,067 65,702,458 16.816 12.15 12.15 12.16 11.67 12.20 5,454,886 12.045 -0.12%
2010-12-24 0 16.98 16.96 17.00 16.80 17.18 5,415,413 93,065,482 17.185 12.16 12.15 12.18 12.03 12.31 7,560,776 12.309 -1.16%
2010-12-23 0 17.18 17.14 17.16 17.14 17.52 10,376,661 179,518,991 17.300 12.31 12.28 12.29 12.28 12.55 14,487,467 12.391 -1.04%
2010-12-22 0 17.36 17.28 17.36 17.02 17.60 10,211,897 176,046,696 17.239 12.43 12.38 12.43 12.19 12.61 14,257,430 12.348 2.48%
2010-12-21 0 16.94 16.92 16.96 16.60 18.00 27,516,270 469,864,208 17.076 12.13 12.12 12.15 11.89 12.89 38,417,082 12.231 -5.26%
2010-12-20 0 17.88 17.86 17.88 17.62 20.35 27,883,148 513,228,689 18.406 12.81 12.79 12.81 12.62 14.58 38,929,302 13.184 -15.86%
2010-12-17 0 21.25 21.20 21.25 21.20 21.35 2,702,883 57,399,587 21.236 15.22 15.18 15.22 15.18 15.29 3,773,654 15.211 0.24%
2010-12-16 0 21.20 21.15 21.20 21.00 21.85 1,584,000 33,658,350 21.249 15.18 15.15 15.18 15.04 15.65 2,211,516 15.220 -2.08%
2010-12-15 0 21.65 21.55 21.65 21.50 21.90 2,506,349 54,427,316 21.716 15.51 15.44 15.51 15.40 15.69 3,499,261 15.554 -0.69%
2010-12-14 0 21.80 21.75 21.80 21.30 21.80 2,198,859 47,500,295 21.602 15.61 15.58 15.61 15.26 15.61 3,069,956 15.473 0.69%
2010-12-13 0 21.65 21.55 21.70 21.00 21.85 1,451,000 31,086,825 21.424 15.51 15.44 15.54 15.04 15.65 2,025,826 15.345 1.64%
2010-12-10 0 21.30 21.35 21.40 20.90 21.80 2,138,764 45,253,363 21.159 15.26 15.29 15.33 14.97 15.61 2,986,054 15.155 -0.93%
2010-12-09 0 21.50 21.35 21.50 21.30 21.90 2,388,011 51,252,736 21.463 15.40 15.29 15.40 15.26 15.69 3,334,043 15.373 -0.69%
2010-12-08 0 21.65 21.55 21.65 21.00 22.00 3,949,653 84,597,745 21.419 15.51 15.44 15.51 15.04 15.76 5,514,343 15.341 0.00%
2010-12-07 0 21.65 21.55 21.65 21.55 22.00 1,463,977 31,751,777 21.689 15.51 15.44 15.51 15.44 15.76 2,043,944 15.535 -0.69%
2010-12-06 0 21.80 21.75 21.80 21.50 22.00 2,602,364 56,444,778 21.690 15.61 15.58 15.61 15.40 15.76 3,633,313 15.535 -0.91%
2010-12-03 0 22.00 21.95 22.00 21.60 22.40 5,789,000 126,984,450 21.936 15.76 15.72 15.76 15.47 16.04 8,082,363 15.711 0.69%
2010-12-02 0 21.85 21.70 21.90 21.20 22.20 12,239,128 266,216,236 21.751 15.65 15.54 15.69 15.18 15.90 17,087,766 15.579 5.05%
2010-12-01 0 20.80 20.75 20.80 20.45 21.00 2,948,668 61,097,030 20.720 14.90 14.86 14.90 14.65 15.04 4,116,809 14.841 1.71%
2010-11-30 0 20.45 20.35 20.55 20.35 20.80 2,630,622 54,097,726 20.565 14.65 14.58 14.72 14.58 14.90 3,672,766 14.729 -1.68%
2010-11-29 0 20.80 20.80 20.85 20.20 20.95 2,296,000 47,402,850 20.646 14.90 14.90 14.93 14.47 15.01 3,205,581 14.788 1.22%
2010-11-26 0 20.55 20.55 20.60 20.00 20.80 4,644,100 95,408,450 20.544 14.72 14.72 14.75 14.33 14.90 6,483,901 14.715 2.24%
2010-11-25 0 20.10 20.10 20.15 19.94 20.60 3,896,556 78,456,309 20.135 14.40 14.40 14.43 14.28 14.75 5,440,211 14.422 -0.50%
2010-11-24 0 20.20 20.10 20.20 19.90 20.85 9,776,447 196,708,173 20.121 14.47 14.40 14.47 14.25 14.93 13,649,472 14.411 -3.35%
2010-11-23 0 20.90 20.85 20.90 20.80 21.50 2,597,792 54,627,778 21.029 14.97 14.93 14.97 14.90 15.40 3,626,930 15.062 -2.34%
2010-11-22 0 21.40 21.20 21.25 20.75 21.50 5,166,982 108,808,625 21.058 15.33 15.18 15.22 14.86 15.40 7,213,927 15.083 2.15%
2010-11-19 0 20.95 20.95 21.00 20.75 21.60 8,293,312 173,825,923 20.960 15.01 15.01 15.04 14.86 15.47 11,578,780 15.012 -1.41%
2010-11-18 0 21.25 21.25 21.40 21.00 21.60 7,254,425 154,143,592 21.248 15.22 15.22 15.33 15.04 15.47 10,128,329 15.219 0.00%
2010-11-17 0 21.25 21.15 21.20 20.90 21.60 9,024,957 191,187,882 21.184 15.22 15.15 15.18 14.97 15.47 12,600,273 15.173 0.95%
2010-11-16 0 21.05 21.00 21.05 20.80 21.45 7,596,100 160,211,450 21.091 15.08 15.04 15.08 14.90 15.36 10,605,362 15.107 -0.94%
2010-11-15 0 21.25 21.25 21.30 21.00 21.70 11,289,500 240,263,422 21.282 15.22 15.22 15.26 15.04 15.54 15,761,935 15.243 -2.07%
2010-11-12 0 21.70 21.65 21.70 21.35 22.85 15,196,687 333,843,869 21.968 15.54 15.51 15.54 15.29 16.37 21,216,988 15.735 -3.56%
2010-11-11 0 22.50 22.50 22.55 22.15 22.85 7,078,366 161,085,469 22.757 16.12 16.12 16.15 15.86 16.37 9,882,523 16.300 0.90%
2010-11-10 0 22.30 22.30 22.40 22.20 23.35 7,224,030 163,074,599 22.574 15.97 15.97 16.04 15.90 16.72 10,085,893 16.169 -4.70%
2010-11-09 0 23.40 23.45 23.50 22.90 23.80 13,819,005 322,704,560 23.352 16.76 16.80 16.83 16.40 17.05 19,293,525 16.726 1.74%
2010-11-08 0 23.00 22.95 23.00 22.70 23.40 7,565,198 174,229,123 23.030 16.47 16.44 16.47 16.26 16.76 10,562,218 16.496 2.22%
2010-11-05 0 22.50 22.45 22.55 22.20 22.75 6,750,700 151,858,066 22.495 16.12 16.08 16.15 15.90 16.29 9,425,049 16.112 2.04%
2010-11-04 0 22.05 22.00 22.05 22.00 22.30 7,076,800 156,514,929 22.117 15.79 15.76 15.79 15.76 15.97 9,880,337 15.841 -0.68%
2010-11-03 0 22.20 22.15 22.20 22.00 22.30 4,062,800 90,084,100 22.173 15.90 15.86 15.90 15.76 15.97 5,672,314 15.881 1.14%
2010-11-02 0 21.95 21.95 22.05 21.90 22.20 3,211,842 70,719,017 22.018 15.72 15.72 15.79 15.69 15.90 4,484,241 15.771 -0.68%
2010-11-01 0 22.10 22.00 22.15 21.95 22.45 4,073,270 90,382,303 22.189 15.83 15.76 15.86 15.72 16.08 5,686,932 15.893 0.00%
2010-10-29 0 22.10 22.00 22.10 21.85 22.30 2,707,870 59,519,823 21.980 15.83 15.76 15.83 15.65 15.97 3,780,617 15.743 0.45%
2010-10-28 0 22.00 22.00 22.05 21.95 22.20 6,800,880 149,721,441 22.015 15.76 15.76 15.79 15.72 15.90 9,495,108 15.768 0.00%
2010-10-27 0 22.00 21.95 22.00 21.90 23.20 14,031,425 312,042,643 22.239 15.76 15.72 15.76 15.69 16.62 19,590,097 15.929 -6.18%
2010-10-26 0 23.45 23.45 23.50 23.40 24.30 2,285,632 54,125,883 23.681 16.80 16.80 16.83 16.76 17.40 3,191,105 16.961 -1.26%
2010-10-25 0 23.75 23.75 23.80 23.65 24.00 1,474,933 35,107,696 23.803 17.01 17.01 17.05 16.94 17.19 2,059,241 17.049 -0.42%
2010-10-22 0 23.85 23.80 23.85 23.75 24.00 1,152,682 27,494,582 23.853 17.08 17.05 17.08 17.01 17.19 1,609,327 17.085 -0.62%
2010-10-21 0 24.00 23.80 24.00 23.75 24.25 2,193,401 52,393,841 23.887 17.19 17.05 17.19 17.01 17.37 3,062,336 17.109 0.63%
2010-10-20 0 23.85 23.80 23.90 23.55 24.35 4,245,804 101,797,286 23.976 17.08 17.05 17.12 16.87 17.44 5,927,817 17.173 -1.24%
2010-10-19 0 24.15 24.10 24.15 24.00 24.40 2,148,886 52,037,579 24.216 17.30 17.26 17.30 17.19 17.48 3,000,186 17.345 0.84%
2010-10-18 0 23.95 23.95 24.00 23.90 24.50 4,679,501 113,645,892 24.286 17.15 17.15 17.19 17.12 17.55 6,533,326 17.395 -1.24%
2010-10-15 0 24.25 24.15 24.25 23.55 24.30 5,919,041 142,314,084 24.043 17.37 17.30 17.37 16.87 17.40 8,263,921 17.221 2.11%
2010-10-14 0 23.75 23.70 23.75 23.60 24.15 2,881,600 68,567,638 23.795 17.01 16.98 17.01 16.90 17.30 4,023,171 17.043 0.64%
2010-10-13 0 23.60 23.55 23.60 23.35 23.80 5,637,397 132,652,201 23.531 16.90 16.87 16.90 16.72 17.05 7,870,701 16.854 -0.42%
2010-10-12 0 23.70 23.65 23.70 23.55 24.00 7,622,632 180,539,492 23.685 16.98 16.94 16.98 16.87 17.19 10,642,405 16.964 0.21%
2010-10-11 0 23.65 23.60 23.65 23.50 24.15 6,798,815 161,024,466 23.684 16.94 16.90 16.94 16.83 17.30 9,492,225 16.964 -2.07%
2010-10-08 0 24.15 24.10 24.15 24.00 24.50 3,292,532 79,622,233 24.183 17.30 17.26 17.30 17.19 17.55 4,596,898 17.321 -0.82%
2010-10-07 0 24.35 24.30 24.35 24.30 24.60 1,761,414 42,896,141 24.353 17.44 17.40 17.44 17.40 17.62 2,459,214 17.443 0.00%
2010-10-06 0 24.35 24.30 24.35 24.30 24.85 6,652,273 162,307,575 24.399 17.44 17.40 17.44 17.40 17.80 9,287,629 17.476 0.41%
2010-10-05 0 24.25 24.20 24.25 24.00 24.40 6,587,639 159,181,075 24.164 17.37 17.33 17.37 17.19 17.48 9,197,390 17.307 0.21%
2010-10-04 0 24.20 24.20 24.30 23.70 24.50 7,722,905 186,730,759 24.179 17.33 17.33 17.40 16.98 17.55 10,782,402 17.318 2.76%
2010-09-30 0 23.55 23.55 23.70 23.40 23.85 6,952,458 164,390,690 23.645 16.87 16.87 16.98 16.76 17.08 9,706,735 16.936 0.64%
2010-09-29 0 23.40 23.35 23.40 23.20 23.85 12,287,757 288,688,511 23.494 16.76 16.72 16.76 16.62 17.08 17,155,660 16.828 0.43%
2010-09-28 0 23.30 23.30 23.35 23.00 24.80 20,422,210 480,221,902 23.515 16.69 16.69 16.72 16.47 17.76 28,512,648 16.842 -7.72%
2010-09-27 0 25.25 25.20 25.25 25.05 25.25 3,016,858 75,980,077 25.185 18.09 18.05 18.09 17.94 18.09 4,212,013 18.039 0.80%
2010-09-24 0 25.05 25.00 25.05 24.85 25.40 3,935,046 98,536,210 25.041 17.94 17.91 17.94 17.80 18.19 5,493,949 17.935 0.80%
2010-09-22 0 24.85 24.80 24.90 24.50 25.35 5,813,150 144,760,240 24.902 17.80 17.76 17.83 17.55 18.16 8,116,080 17.836 -0.40%
2010-09-21 0 24.95 24.95 25.00 24.55 25.00 6,558,177 162,274,579 24.744 17.87 17.87 17.91 17.58 17.91 9,156,256 17.723 2.25%
2010-09-20 0 24.40 24.30 24.40 23.85 24.40 2,846,458 68,648,064 24.117 17.48 17.40 17.48 17.08 17.48 3,974,107 17.274 1.46%
2010-09-17 0 24.05 24.00 24.05 23.65 24.10 5,087,602 122,030,432 23.986 17.23 17.19 17.23 16.94 17.26 7,103,100 17.180 2.12%
2010-09-16 0 23.55 23.50 23.55 23.50 24.00 2,590,732 61,076,833 23.575 16.87 16.83 16.87 16.83 17.19 3,617,073 16.886 -1.05%
2010-09-15 0 23.80 23.75 23.80 23.60 24.25 4,175,618 99,671,298 23.870 17.05 17.01 17.05 16.90 17.37 5,829,826 17.097 0.85%
2010-09-14 0 23.60 23.55 23.60 23.50 24.10 6,546,521 156,009,289 23.831 16.90 16.87 16.90 16.83 17.26 9,139,983 17.069 -0.83%
2010-09-13 0 24.05 24.00 24.05 23.70 24.45 8,465,218 203,437,558 24.032 17.04 17.01 17.04 16.80 17.33 11,944,588 17.032 -1.64%
2010-09-10 0 24.45 24.35 24.50 24.20 24.90 4,406,438 107,595,020 24.418 17.33 17.26 17.36 17.15 17.65 6,217,570 17.305 -0.61%
2010-09-09 0 24.60 24.60 24.65 24.35 24.95 2,984,591 73,251,454 24.543 17.43 17.43 17.47 17.26 17.68 4,211,316 17.394 -0.61%
2010-09-08 0 24.75 24.65 24.70 24.20 24.90 6,550,883 161,433,369 24.643 17.54 17.47 17.51 17.15 17.65 9,243,424 17.465 1.85%
2010-09-07 0 24.30 24.25 24.30 24.15 24.85 10,481,171 257,356,843 24.554 17.22 17.19 17.22 17.12 17.61 14,789,137 17.402 0.83%
2010-09-06 0 24.10 24.10 24.20 23.60 24.45 13,575,153 326,486,547 24.050 17.08 17.08 17.15 16.73 17.33 19,154,806 17.045 3.43%
2010-09-03 0 23.30 23.40 23.45 22.90 24.40 18,398,120 435,026,471 23.645 16.51 16.58 16.62 16.23 17.29 25,960,107 16.757 -1.69%
2010-09-02 0 23.70 23.60 23.65 23.25 24.50 17,266,192 408,415,543 23.654 16.80 16.73 16.76 16.48 17.36 24,362,935 16.764 -1.86%
2010-09-01 0 24.15 24.15 24.20 22.80 25.60 30,009,649 723,116,043 24.096 17.12 17.12 17.15 16.16 18.14 42,344,202 17.077 -3.59%
2010-08-31 0 25.05 25.00 25.05 25.00 25.50 7,133,091 179,241,332 25.128 17.75 17.72 17.75 17.72 18.07 10,064,931 17.809 -1.38%
2010-08-30 0 25.40 25.20 25.40 25.10 26.10 8,575,309 217,150,160 25.323 18.00 17.86 18.00 17.79 18.50 12,099,929 17.946 0.99%
2010-08-27 0 25.15 25.10 25.15 24.80 25.60 11,918,050 300,222,636 25.191 17.82 17.79 17.82 17.58 18.14 16,816,602 17.853 -1.76%
2010-08-26 0 25.60 25.50 25.60 25.45 27.00 10,314,487 264,106,605 25.605 18.14 18.07 18.14 18.04 19.14 14,553,943 18.147 -1.35%
2010-08-25 0 25.95 25.95 26.00 25.75 26.30 3,767,679 98,382,276 26.112 18.39 18.39 18.43 18.25 18.64 5,316,269 18.506 -1.14%
2010-08-24 0 26.25 26.25 26.55 26.10 26.65 2,916,331 77,479,541 26.568 18.60 18.60 18.82 18.50 18.89 4,115,000 18.829 -1.50%
2010-08-23 0 26.65 26.65 26.75 25.80 27.15 2,329,308 61,865,353 26.560 18.89 18.89 18.96 18.28 19.24 3,286,699 18.823 0.95%
2010-08-20 0 26.40 26.30 26.45 26.10 26.90 1,500,596 39,475,399 26.307 18.71 18.64 18.75 18.50 19.06 2,117,370 18.644 -1.86%
2010-08-19 0 26.90 26.85 26.95 26.40 27.60 9,102,676 245,880,859 27.012 19.06 19.03 19.10 18.71 19.56 12,844,054 19.144 -2.54%
2010-08-18 0 27.60 27.55 27.60 26.90 27.90 10,356,066 283,272,028 27.353 19.56 19.52 19.56 19.06 19.77 14,612,612 19.385 4.15%
2010-08-17 0 26.50 26.50 26.55 26.00 26.95 3,847,348 102,174,191 26.557 18.78 18.78 18.82 18.43 19.10 5,428,683 18.821 0.95%
2010-08-16 0 26.25 26.20 26.25 25.00 26.25 3,789,261 98,497,976 25.994 18.60 18.57 18.60 17.72 18.60 5,346,721 18.422 3.55%
2010-08-13 0 25.35 25.35 25.40 25.10 25.50 928,184 23,481,660 25.299 17.97 17.97 18.00 17.79 18.07 1,309,686 17.929 1.00%
2010-08-12 0 25.10 25.10 25.15 24.75 25.15 2,043,042 51,129,807 25.026 17.79 17.79 17.82 17.54 17.82 2,882,772 17.736 -0.79%
2010-08-11 0 25.30 25.30 25.35 25.20 25.40 2,655,043 67,092,575 25.270 17.93 17.93 17.97 17.86 18.00 3,746,318 17.909 0.40%
2010-08-10 0 25.20 25.20 25.25 25.00 26.30 5,974,000 150,540,997 25.199 17.86 17.86 17.89 17.72 18.64 8,429,431 17.859 -3.08%
2010-08-09 0 26.00 26.00 26.10 25.70 26.15 2,321,000 60,243,197 25.956 18.43 18.43 18.50 18.21 18.53 3,274,976 18.395 0.19%
2010-08-06 0 25.95 25.90 25.95 25.50 26.20 2,286,400 59,133,803 25.863 18.39 18.36 18.39 18.07 18.57 3,226,155 18.329 -0.76%
2010-08-05 0 26.15 26.15 26.30 26.00 26.30 2,592,344 67,857,450 26.176 18.53 18.53 18.64 18.43 18.64 3,657,848 18.551 0.00%
2010-08-04 0 26.15 26.10 26.15 25.85 26.30 1,687,843 43,998,023 26.068 18.53 18.50 18.53 18.32 18.64 2,381,579 18.474 0.77%
2010-08-03 0 25.95 25.90 25.95 25.85 26.50 3,408,570 88,745,043 26.036 18.39 18.36 18.39 18.32 18.78 4,809,559 18.452 -0.38%
2010-08-02 0 26.05 26.00 26.05 25.65 26.15 2,035,811 52,870,204 25.970 18.46 18.43 18.46 18.18 18.53 2,872,569 18.405 1.76%
2010-07-30 0 25.60 25.70 25.80 25.05 26.10 5,516,588 141,874,018 25.718 18.14 18.21 18.28 17.75 18.50 7,784,014 18.226 1.59%
2010-07-29 0 25.20 25.20 25.25 25.10 25.45 3,066,087 77,451,085 25.261 17.86 17.86 17.89 17.79 18.04 4,326,309 17.902 -0.98%
2010-07-28 0 25.45 25.40 25.45 25.40 26.20 3,156,141 81,137,898 25.708 18.04 18.00 18.04 18.00 18.57 4,453,377 18.219 0.39%
2010-07-27 0 25.35 25.30 25.35 25.15 25.70 2,178,668 55,218,688 25.345 17.97 17.93 17.97 17.82 18.21 3,074,143 17.962 -1.36%
2010-07-26 0 25.70 25.60 25.70 25.55 26.65 2,962,955 76,174,487 25.709 18.21 18.14 18.21 18.11 18.89 4,180,787 18.220 -2.65%
2010-07-23 0 26.40 26.20 26.45 26.05 26.85 2,224,740 58,687,320 26.379 18.71 18.57 18.75 18.46 19.03 3,139,152 18.695 -0.19%
2010-07-22 0 26.45 26.30 26.55 26.05 26.60 1,404,999 37,019,642 26.349 18.75 18.64 18.82 18.46 18.85 1,982,481 18.673 -0.56%
2010-07-21 0 26.60 26.65 26.75 26.00 26.75 2,494,288 66,164,870 26.527 18.85 18.89 18.96 18.43 18.96 3,519,489 18.800 1.92%
2010-07-20 0 26.10 26.00 26.10 25.80 26.45 2,316,108 60,376,039 26.068 18.50 18.43 18.50 18.28 18.75 3,268,074 18.475 0.38%
2010-07-19 0 26.00 25.95 26.00 25.65 26.35 801,615 20,820,798 25.974 18.43 18.39 18.43 18.18 18.67 1,131,094 18.408 -0.95%
2010-07-16 0 26.25 26.15 26.25 25.55 26.45 2,595,678 67,169,369 25.877 18.60 18.53 18.60 18.11 18.75 3,662,552 18.339 0.00%
2010-07-15 0 26.25 26.20 26.25 26.20 27.05 815,440 21,715,623 26.631 18.60 18.57 18.60 18.57 19.17 1,150,602 18.873 -1.87%
2010-07-14 0 26.75 26.65 26.90 26.55 27.70 3,715,200 100,397,227 27.023 18.96 18.89 19.06 18.82 19.63 5,242,220 19.152 0.00%
2010-07-13 0 26.75 26.75 26.80 25.85 26.80 3,763,495 98,698,322 26.225 18.96 18.96 18.99 18.32 18.99 5,310,365 18.586 0.38%
2010-07-12 0 26.65 26.55 26.65 25.65 26.95 4,863,610 127,456,822 26.206 18.89 18.82 18.89 18.18 19.10 6,862,649 18.573 2.90%
2010-07-09 0 25.90 25.85 25.90 25.20 26.10 3,667,500 94,796,325 25.848 18.36 18.32 18.36 17.86 18.50 5,174,914 18.318 0.78%
2010-07-08 0 25.70 25.80 25.85 25.35 26.30 3,989,777 103,320,724 25.896 18.21 18.28 18.32 17.97 18.64 5,629,653 18.353 1.38%
2010-07-07 0 25.35 25.35 25.40 24.05 25.65 5,996,134 149,820,085 24.986 17.97 17.97 18.00 17.04 18.18 8,460,662 17.708 3.89%
2010-07-06 0 24.40 24.35 24.40 24.00 24.80 8,095,080 197,060,479 24.343 17.29 17.26 17.29 17.01 17.58 11,422,316 17.252 -1.81%
2010-07-05 0 24.85 24.80 24.85 24.45 25.80 6,962,475 173,934,924 24.982 17.61 17.58 17.61 17.33 18.28 9,824,188 17.705 -2.55%
2010-07-02 0 25.50 25.45 25.50 25.40 26.80 4,839,339 124,517,717 25.730 18.07 18.04 18.07 18.00 18.99 6,828,402 18.235 -1.16%
2010-06-30 0 25.80 25.75 25.80 25.35 26.10 3,521,461 90,463,022 25.689 18.28 18.25 18.28 17.97 18.50 4,968,850 18.206 -1.71%
2010-06-29 0 26.25 26.15 26.35 25.85 27.25 2,021,372 53,336,187 26.386 18.60 18.53 18.67 18.32 19.31 2,852,195 18.700 -2.96%
2010-06-28 0 27.05 27.05 27.15 27.05 27.50 554,402 15,114,487 27.263 19.17 19.17 19.24 19.17 19.49 782,272 19.321 -0.18%
2010-06-25 0 27.10 27.10 27.20 27.10 27.70 1,876,311 51,072,840 27.220 19.21 19.21 19.28 19.21 19.63 2,647,512 19.291 -1.63%
2010-06-24 0 27.55 27.55 27.70 27.50 28.95 2,464,043 68,519,927 27.808 19.52 19.52 19.63 19.49 20.52 3,476,813 19.708 -2.30%
2010-06-23 0 28.20 28.15 28.20 27.35 28.30 1,327,745 36,824,265 27.734 19.99 19.95 19.99 19.38 20.06 1,873,474 19.656 1.08%
2010-06-22 0 27.90 27.90 27.95 27.90 29.35 1,608,658 45,345,812 28.189 19.77 19.77 19.81 19.77 20.80 2,269,848 19.977 -2.11%
2010-06-21 0 28.50 28.40 28.50 27.80 29.10 5,710,950 162,935,124 28.530 20.20 20.13 20.20 19.70 20.62 8,058,262 20.220 3.83%
2010-06-18 0 27.45 27.40 27.45 27.00 27.90 4,341,289 119,170,941 27.451 19.45 19.42 19.45 19.14 19.77 6,125,644 19.454 1.10%
2010-06-17 0 27.15 27.05 27.10 26.05 27.40 9,334,670 253,160,840 27.121 19.24 19.17 19.21 18.46 19.42 13,171,402 19.220 4.42%
2010-06-15 0 26.00 26.00 26.05 25.70 26.30 10,857,210 282,294,345 26.001 18.43 18.43 18.46 18.21 18.64 15,319,736 18.427 -0.19%
2010-06-14 0 26.05 26.15 26.20 25.65 27.30 10,135,500 267,592,852 26.402 18.46 18.53 18.57 18.18 19.35 14,301,389 18.711 -3.52%
2010-06-11 0 27.00 27.05 27.10 26.70 27.65 4,820,226 129,867,506 26.942 19.14 19.17 19.21 18.92 19.60 6,801,433 19.094 2.86%
2010-06-10 0 26.25 26.25 26.30 25.20 26.65 4,378,113 114,289,612 26.105 18.60 18.60 18.64 17.86 18.89 6,177,603 18.501 3.35%
2010-06-09 0 25.40 25.40 25.50 25.25 26.00 1,205,581 30,739,637 25.498 18.00 18.00 18.07 17.89 18.43 1,701,098 18.070 -0.78%
2010-06-08 0 25.60 25.65 25.70 25.25 26.00 1,985,575 50,922,681 25.646 18.14 18.18 18.21 17.89 18.43 2,801,685 18.176 0.79%
2010-06-07 0 25.40 25.40 25.45 25.20 25.90 3,539,087 90,453,783 25.559 18.00 18.00 18.04 17.86 18.36 4,993,721 18.114 -3.24%
2010-06-04 0 26.25 26.25 26.35 26.10 26.90 2,615,244 69,307,823 26.502 18.60 18.60 18.67 18.50 19.06 3,690,160 18.782 -0.57%
2010-06-03 0 26.40 26.30 26.50 26.30 27.45 5,477,972 147,328,640 26.895 18.71 18.64 18.78 18.64 19.45 7,729,526 19.061 -0.38%
2010-06-02 0 26.50 26.45 26.50 25.80 26.75 4,404,753 115,965,658 26.327 18.78 18.75 18.78 18.28 18.96 6,215,193 18.658 2.51%
2010-06-01 0 25.85 25.85 25.95 25.80 27.00 2,009,300 53,040,337 26.397 18.32 18.32 18.39 18.28 19.14 2,835,162 18.708 -4.44%
2010-05-31 0 27.05 27.10 27.20 26.00 27.20 3,674,753 97,584,235 26.555 19.17 19.21 19.28 18.43 19.28 5,185,148 18.820 1.69%
2010-05-28 0 26.60 27.05 27.25 26.20 27.50 6,574,433 175,545,074 26.701 18.85 19.17 19.31 18.57 19.49 9,276,654 18.923 3.30%
2010-05-27 0 25.75 25.70 25.95 24.05 26.25 5,181,009 131,477,268 25.377 18.25 18.21 18.39 17.04 18.60 7,310,505 17.985 6.19%
2010-05-26 0 24.25 24.25 24.30 23.85 24.95 8,261,137 201,834,814 24.432 17.19 17.19 17.22 16.90 17.68 11,656,626 17.315 2.11%
2010-05-25 0 23.75 23.70 23.75 23.05 24.60 9,971,974 234,580,631 23.524 16.83 16.80 16.83 16.34 17.43 14,070,650 16.672 -4.23%
2010-05-24 0 24.80 24.80 24.85 24.30 25.60 5,079,167 126,668,283 24.939 17.58 17.58 17.61 17.22 18.14 7,166,804 17.674 0.00%
2010-05-20 0 24.80 24.80 25.00 23.20 25.45 3,790,885 92,589,803 24.424 17.58 17.58 17.72 16.44 18.04 5,349,013 17.310 -0.20%
2010-05-19 0 24.85 24.80 24.95 24.80 26.30 2,695,915 68,582,285 25.439 17.61 17.58 17.68 17.58 18.64 3,803,989 18.029 -3.68%
2010-05-18 0 25.80 25.60 25.80 25.00 25.80 3,853,330 97,950,471 25.420 18.28 18.14 18.28 17.72 18.28 5,437,124 18.015 0.00%
2010-05-17 0 25.80 25.60 25.95 24.95 26.00 7,847,342 198,863,068 25.342 18.28 18.14 18.39 17.68 18.43 11,072,753 17.960 -2.46%
2010-05-14 0 26.45 26.45 26.50 25.90 27.00 11,844,000 310,904,550 26.250 18.75 18.75 18.78 18.36 19.14 16,712,116 18.604 -3.11%
2010-05-13 0 27.30 27.25 27.30 27.00 28.35 3,384,210 93,554,034 27.644 19.35 19.31 19.35 19.14 20.09 4,775,186 19.592 0.74%
2010-05-12 0 27.10 27.00 27.30 26.75 27.45 3,137,474 84,841,307 27.041 19.21 19.14 19.35 18.96 19.45 4,427,037 19.164 -1.28%
2010-05-11 0 27.45 27.45 27.50 27.00 28.80 3,141,366 86,745,796 27.614 19.45 19.45 19.49 19.14 20.41 4,432,529 19.570 -1.59%
2010-05-10 0 28.15 28.00 28.20 27.10 28.50 3,732,016 104,167,531 27.912 19.77 19.66 19.80 19.03 20.01 5,314,454 19.601 3.87%
2010-05-07 0 27.10 26.80 27.10 25.90 27.80 6,464,431 173,617,169 26.857 19.03 18.82 19.03 18.19 19.52 9,205,459 18.860 -0.18%
2010-05-06 0 27.15 27.10 27.15 26.25 29.60 8,249,344 224,229,656 27.182 19.07 19.03 19.07 18.43 20.79 11,747,206 19.088 -5.57%
2010-05-05 0 28.75 28.70 28.75 28.60 30.10 4,116,385 119,966,145 29.144 20.19 20.15 20.19 20.08 21.14 5,861,802 20.466 -4.96%
2010-05-04 0 30.25 30.20 30.45 30.10 31.20 2,042,504 62,256,569 30.481 21.24 21.21 21.38 21.14 21.91 2,908,560 21.405 0.50%
2010-05-03 0 30.10 30.00 30.10 29.60 30.20 874,100 26,210,467 29.986 21.14 21.07 21.14 20.79 21.21 1,244,733 21.057 -0.17%
2010-04-30 0 30.15 30.20 30.40 29.95 30.50 2,164,968 65,251,723 30.140 21.17 21.21 21.35 21.03 21.42 3,082,951 21.165 1.01%
2010-04-29 0 29.85 29.70 29.90 29.70 30.30 1,331,752 39,857,430 29.929 20.96 20.86 21.00 20.86 21.28 1,896,437 21.017 -0.50%
2010-04-28 0 30.00 29.95 30.00 29.60 30.60 2,297,812 69,530,786 30.260 21.07 21.03 21.07 20.79 21.49 3,272,123 21.249 -1.96%
2010-04-27 0 30.60 30.60 30.65 30.15 31.95 3,039,398 94,595,012 31.123 21.49 21.49 21.52 21.17 22.44 4,328,154 21.856 -1.77%
2010-04-26 0 31.15 31.10 31.20 29.65 31.40 7,314,906 224,564,140 30.700 21.87 21.84 21.91 20.82 22.05 10,416,550 21.558 6.68%
2010-04-23 0 29.20 28.95 29.20 28.60 29.20 2,343,966 67,774,659 28.915 20.51 20.33 20.51 20.08 20.51 3,337,847 20.305 0.86%
2010-04-22 0 28.95 28.90 29.00 28.30 29.10 2,532,876 73,294,462 28.937 20.33 20.29 20.36 19.87 20.44 3,606,858 20.321 0.17%
2010-04-21 0 28.90 28.90 29.10 28.60 29.35 4,271,983 122,979,320 28.787 20.29 20.29 20.44 20.08 20.61 6,083,376 20.216 2.30%
2010-04-20 0 28.25 28.25 28.30 27.75 28.45 1,384,139 39,058,162 28.218 19.84 19.84 19.87 19.49 19.98 1,971,037 19.816 1.99%
2010-04-19 0 27.70 27.70 27.75 27.50 27.85 1,560,749 43,269,609 27.724 19.45 19.45 19.49 19.31 19.56 2,222,533 19.469 -2.12%
2010-04-16 0 28.30 28.30 28.35 27.85 28.95 1,840,654 52,144,294 28.329 19.87 19.87 19.91 19.56 20.33 2,621,123 19.894 -1.74%
2010-04-15 0 28.80 28.65 28.70 28.20 29.10 2,854,971 81,993,228 28.720 20.22 20.12 20.15 19.80 20.44 4,065,527 20.168 2.13%
2010-04-14 0 28.20 28.20 28.25 27.75 28.30 2,093,940 58,746,488 28.056 19.80 19.80 19.84 19.49 19.87 2,981,806 19.702 0.71%
2010-04-13 0 28.00 27.85 27.95 27.45 28.60 4,634,536 128,968,495 27.828 19.66 19.56 19.63 19.28 20.08 6,599,658 19.542 -1.58%
2010-04-12 0 28.45 28.40 28.50 28.25 29.50 2,156,621 61,603,289 28.565 19.98 19.94 20.01 19.84 20.72 3,071,065 20.059 -2.57%
2010-04-09 0 29.20 29.20 29.25 29.05 29.45 1,661,495 48,561,930 29.228 20.51 20.51 20.54 20.40 20.68 2,365,997 20.525 -1.68%
2010-04-08 0 29.70 29.65 29.70 28.30 29.90 2,837,335 82,857,596 29.203 20.86 20.82 20.86 19.87 21.00 4,040,413 20.507 2.77%
2010-04-07 0 28.90 28.95 29.00 28.50 29.00 2,874,018 82,782,660 28.804 20.29 20.33 20.36 20.01 20.36 4,092,650 20.227 2.12%
2010-04-01 0 28.30 28.25 28.30 27.75 28.50 1,651,334 46,339,267 28.062 19.87 19.84 19.87 19.49 20.01 2,351,528 19.706 0.53%
2010-03-31 0 28.15 28.15 28.20 27.90 28.80 1,647,087 46,588,106 28.285 19.77 19.77 19.80 19.59 20.22 2,345,480 19.863 -2.60%
2010-03-30 0 28.90 28.80 28.95 27.80 28.95 3,914,659 110,722,753 28.284 20.29 20.22 20.33 19.52 20.33 5,574,541 19.862 1.76%
2010-03-29 0 28.40 28.35 28.40 28.35 29.00 1,415,770 40,427,255 28.555 19.94 19.91 19.94 19.91 20.36 2,016,080 20.052 -1.56%
2010-03-26 0 28.85 28.85 29.00 28.35 29.20 3,307,666 95,347,988 28.826 20.26 20.26 20.36 19.91 20.51 4,710,172 20.243 0.35%
2010-03-25 0 28.75 28.55 28.80 27.05 28.90 2,093,379 58,950,777 28.161 20.19 20.05 20.22 19.00 20.29 2,981,007 19.775 4.74%
2010-03-24 0 27.45 27.40 27.50 27.25 28.95 7,046,344 195,589,267 27.758 19.28 19.24 19.31 19.14 20.33 10,034,113 19.492 -3.51%
2010-03-23 0 28.45 28.25 28.40 28.25 29.00 6,059,105 173,698,007 28.667 19.98 19.84 19.94 19.84 20.36 8,628,268 20.131 -2.74%
2010-03-22 0 29.25 28.90 29.40 28.40 29.40 6,877,567 198,615,538 28.879 20.54 20.29 20.65 19.94 20.65 9,793,772 20.280 0.52%
2010-03-19 0 29.10 29.05 29.10 27.60 29.50 8,225,898 236,217,539 28.716 20.44 20.40 20.44 19.38 20.72 11,713,818 20.166 5.43%
2010-03-18 0 27.60 27.50 27.75 26.90 27.80 6,373,365 175,385,989 27.519 19.38 19.31 19.49 18.89 19.52 9,075,780 19.325 2.41%
2010-03-17 0 26.95 26.90 27.05 26.25 27.05 3,385,219 90,775,366 26.815 18.93 18.89 19.00 18.43 19.00 4,820,609 18.831 3.06%
2010-03-16 0 26.15 26.00 26.30 25.70 26.30 1,573,712 40,865,719 25.968 18.36 18.26 18.47 18.05 18.47 2,240,993 18.236 1.16%
2010-03-15 0 25.85 25.75 25.95 25.60 26.75 2,204,202 58,045,443 26.334 18.15 18.08 18.22 17.98 18.78 3,138,821 18.493 -2.45%
2010-03-12 0 26.50 26.50 26.60 26.30 26.70 1,749,899 46,337,518 26.480 18.61 18.61 18.68 18.47 18.75 2,491,886 18.595 -0.19%
2010-03-11 0 26.55 26.45 26.60 26.05 26.75 1,578,158 41,645,437 26.389 18.64 18.57 18.68 18.29 18.78 2,247,324 18.531 0.19%
2010-03-10 0 26.50 26.30 26.35 25.80 26.65 3,652,200 95,757,273 26.219 18.61 18.47 18.50 18.12 18.71 5,200,795 18.412 2.51%
2010-03-09 0 25.85 25.75 25.85 25.40 26.25 3,460,215 89,206,921 25.781 18.15 18.08 18.15 17.84 18.43 4,927,405 18.104 -0.39%
2010-03-08 0 25.95 25.80 25.95 25.00 26.00 4,505,483 114,880,229 25.498 18.22 18.12 18.22 17.56 18.26 6,415,884 17.906 3.80%
2010-03-05 0 25.00 24.85 25.00 24.20 25.00 2,917,509 72,028,768 24.688 17.56 17.45 17.56 16.99 17.56 4,154,582 17.337 3.73%
2010-03-04 0 24.10 24.10 24.20 23.85 24.40 3,867,848 93,535,909 24.183 16.92 16.92 16.99 16.75 17.13 5,507,881 16.982 0.00%
2010-03-03 0 24.10 24.05 24.10 23.90 24.70 3,582,337 86,416,465 24.123 16.92 16.89 16.92 16.78 17.35 5,101,309 16.940 -1.63%
2010-03-02 0 24.50 24.45 24.50 24.20 24.95 2,984,117 73,057,568 24.482 17.20 17.17 17.20 16.99 17.52 4,249,433 17.192 0.41%
2010-03-01 0 24.40 24.40 24.45 24.05 24.50 4,223,249 102,744,624 24.328 17.13 17.13 17.17 16.89 17.20 6,013,978 17.084 0.62%
2010-02-26 0 24.25 24.30 24.35 24.05 25.00 3,114,521 75,839,642 24.350 17.03 17.06 17.10 16.89 17.56 4,435,131 17.100 -0.82%
2010-02-25 0 24.45 24.35 24.45 24.35 25.20 2,505,508 61,804,210 24.667 17.17 17.10 17.17 17.10 17.70 3,567,886 17.322 -1.21%
2010-02-24 0 24.75 24.75 24.80 24.20 24.90 5,936,793 145,812,608 24.561 17.38 17.38 17.42 16.99 17.49 8,454,094 17.248 -2.17%
2010-02-23 0 25.30 25.25 25.40 24.20 25.55 2,949,278 73,724,680 24.998 17.77 17.73 17.84 16.99 17.94 4,199,822 17.554 2.43%
2010-02-22 0 24.70 24.70 24.75 24.20 25.30 2,176,368 53,816,596 24.728 17.35 17.35 17.38 16.99 17.77 3,099,185 17.365 1.02%
2010-02-19 0 24.45 24.35 24.70 24.00 25.30 1,346,674 32,846,871 24.391 17.17 17.10 17.35 16.85 17.77 1,917,687 17.128 -1.81%
2010-02-18 0 24.90 24.80 24.85 24.40 25.65 2,424,939 60,816,306 25.080 17.49 17.42 17.45 17.13 18.01 3,453,154 17.612 2.05%
2010-02-17 0 24.40 24.30 24.40 24.30 25.10 1,653,091 40,666,023 24.600 17.13 17.06 17.13 17.06 17.63 2,354,030 17.275 1.04%
2010-02-12 0 24.15 24.10 24.15 24.10 24.85 1,269,358 30,761,790 24.234 16.96 16.92 16.96 16.92 17.45 1,807,587 17.018 0.00%
2010-02-11 0 24.15 24.00 24.20 23.40 24.30 4,107,625 98,080,293 23.878 16.96 16.85 16.99 16.43 17.06 5,849,328 16.768 3.43%
2010-02-10 0 23.35 23.25 23.35 22.70 23.80 2,657,843 61,877,641 23.281 16.40 16.33 16.40 15.94 16.71 3,784,814 16.349 0.21%
2010-02-09 0 23.30 23.15 23.35 22.50 23.35 4,483,614 102,435,986 22.847 16.36 16.26 16.40 15.80 16.40 6,384,742 16.044 0.43%
2010-02-08 0 23.20 23.00 23.20 22.20 24.25 4,244,922 98,326,760 23.163 16.29 16.15 16.29 15.59 17.03 6,044,841 16.266 0.00%
2010-02-05 0 23.20 23.15 23.20 23.15 24.00 2,156,051 50,624,824 23.480 16.29 16.26 16.29 16.26 16.85 3,070,253 16.489 -5.69%
2010-02-04 0 24.60 24.45 24.70 24.45 25.80 2,351,232 58,628,206 24.935 17.28 17.17 17.35 17.17 18.12 3,348,194 17.510 -3.72%
2010-02-03 0 25.55 25.50 25.55 24.70 25.65 5,337,938 135,113,556 25.312 17.94 17.91 17.94 17.35 18.01 7,601,314 17.775 3.23%
2010-02-02 0 24.75 24.75 24.80 23.45 24.90 4,246,693 103,275,622 24.319 17.38 17.38 17.42 16.47 17.49 6,047,363 17.078 5.77%
2010-02-01 0 23.40 23.25 23.45 22.70 23.70 3,235,179 74,858,195 23.139 16.43 16.33 16.47 15.94 16.64 4,606,950 16.249 -1.27%
2010-01-29 0 23.70 23.50 23.70 23.25 24.55 9,431,689 223,473,199 23.694 16.64 16.50 16.64 16.33 17.24 13,430,885 16.639 -3.85%
2010-01-28 0 24.65 24.65 24.75 23.85 24.90 5,000,828 122,821,051 24.560 17.31 17.31 17.38 16.75 17.49 7,121,264 17.247 4.23%
2010-01-27 0 23.65 23.65 23.80 23.50 25.00 3,822,351 91,088,635 23.831 16.61 16.61 16.71 16.50 17.56 5,443,093 16.735 -2.07%
2010-01-26 0 24.15 24.15 24.20 23.95 25.00 7,322,651 178,098,887 24.322 16.96 16.96 16.99 16.82 17.56 10,427,579 17.080 -1.02%
2010-01-25 0 24.40 24.30 24.45 23.55 24.45 3,356,860 80,630,947 24.020 17.13 17.06 17.17 16.54 17.17 4,780,226 16.868 0.21%
2010-01-22 0 24.35 24.15 24.35 22.50 24.50 11,697,989 277,245,199 23.700 17.10 16.96 17.10 15.80 17.20 16,658,135 16.643 -2.40%
2010-01-21 0 24.95 24.90 24.95 24.70 25.25 4,412,619 110,207,527 24.976 17.52 17.49 17.52 17.35 17.73 6,283,644 17.539 -0.99%
2010-01-20 0 25.20 25.15 25.20 24.70 25.80 3,984,469 100,103,143 25.123 17.70 17.66 17.70 17.35 18.12 5,673,951 17.643 -1.18%
2010-01-19 0 25.50 25.45 25.50 24.50 25.50 2,670,297 66,872,931 25.043 17.91 17.87 17.91 17.20 17.91 3,802,548 17.586 2.20%
2010-01-18 0 24.95 24.90 25.05 24.95 26.00 2,349,387 59,676,150 25.401 17.52 17.49 17.59 17.52 18.26 3,345,567 17.837 -1.19%
2010-01-15 0 25.25 25.10 25.35 24.90 25.85 4,551,916 115,616,981 25.400 17.73 17.63 17.80 17.49 18.15 6,482,006 17.837 -0.79%
2010-01-14 0 25.45 25.50 25.55 25.30 26.50 4,757,093 122,911,462 25.838 17.87 17.91 17.94 17.77 18.61 6,774,181 18.144 -1.74%
2010-01-13 0 25.90 25.85 25.90 25.80 26.65 3,413,251 89,112,883 26.108 18.19 18.15 18.19 18.12 18.71 4,860,527 18.334 -2.81%
2010-01-12 0 26.65 26.60 26.65 26.60 27.30 3,931,867 105,165,554 26.747 18.71 18.68 18.71 18.68 19.17 5,599,045 18.783 -2.02%
2010-01-11 0 27.20 27.10 27.15 27.00 27.80 2,242,772 61,025,774 27.210 19.10 19.03 19.07 18.96 19.52 3,193,745 19.108 -1.45%
2010-01-08 0 27.60 27.45 27.60 26.85 27.75 3,961,008 108,059,046 27.281 19.38 19.28 19.38 18.86 19.49 5,640,543 19.158 1.10%
2010-01-07 0 27.30 27.30 27.35 26.95 27.60 6,851,560 186,367,500 27.201 19.17 19.17 19.21 18.93 19.38 9,756,738 19.101 2.63%
2010-01-06 0 26.60 26.55 26.60 26.50 27.60 11,140,899 301,470,472 27.060 18.68 18.64 18.68 18.61 19.38 15,864,829 19.002 -5.67%
2010-01-05 0 28.20 28.15 28.20 28.15 29.15 4,978,607 141,433,254 28.408 19.80 19.77 19.80 19.77 20.47 7,089,621 19.949 -1.40%
2010-01-04 0 28.60 28.50 28.55 28.35 29.50 1,295,352 37,072,117 28.619 20.08 20.01 20.05 19.91 20.72 1,844,603 20.098 -3.05%
2009-12-31 0 29.50 29.45 29.50 28.00 29.50 2,768,123 81,025,968 29.271 20.72 20.68 20.72 19.66 20.72 3,941,854 20.555 2.97%
2009-12-30 0 28.65 28.60 28.65 27.50 28.80 5,004,984 142,742,271 28.520 20.12 20.08 20.12 19.31 20.22 7,127,182 20.028 4.18%
2009-12-29 0 27.50 27.40 27.65 27.15 27.60 714,096 19,546,068 27.372 19.31 19.24 19.42 19.07 19.38 1,016,885 19.222 0.92%
2009-12-28 0 27.25 27.20 27.25 26.80 27.40 1,304,267 35,253,971 27.030 19.14 19.10 19.14 18.82 19.24 1,857,298 18.981 1.68%
2009-12-24 0 26.80 26.70 26.80 26.35 27.05 652,826 17,405,841 26.662 18.82 18.75 18.82 18.50 19.00 929,635 18.723 0.19%
2009-12-23 0 26.75 26.75 26.80 26.25 26.95 988,305 26,451,975 26.765 18.78 18.78 18.82 18.43 18.93 1,407,363 18.795 0.94%
2009-12-22 0 26.50 26.40 26.45 25.80 26.70 1,061,935 27,961,965 26.331 18.61 18.54 18.57 18.12 18.75 1,512,213 18.491 2.51%
2009-12-21 0 25.85 25.80 25.85 25.00 26.20 2,323,359 59,231,551 25.494 18.15 18.12 18.15 17.56 18.40 3,308,503 17.903 1.37%
2009-12-18 0 25.50 25.45 25.50 25.20 27.30 6,806,700 174,979,681 25.707 17.91 17.87 17.91 17.70 19.17 9,692,856 18.052 -6.93%
2009-12-17 0 27.40 27.35 27.40 27.35 27.90 4,845,050 133,035,230 27.458 19.24 19.21 19.24 19.21 19.59 6,899,433 19.282 2.05%
2009-12-16 0 26.85 26.80 27.00 26.15 26.95 2,224,289 59,362,255 26.688 18.86 18.82 18.96 18.36 18.93 3,167,425 18.741 -0.56%
2009-12-15 0 27.00 26.80 27.00 26.55 27.00 6,138,900 164,314,720 26.766 18.96 18.82 18.96 18.64 18.96 8,741,898 18.796 0.75%
2009-12-14 0 26.80 26.70 26.80 25.75 26.80 1,652,399 43,838,275 26.530 18.82 18.75 18.82 18.08 18.82 2,353,044 18.630 3.08%
2009-12-11 0 26.00 25.75 26.00 25.70 26.00 1,402,032 36,161,896 25.793 18.26 18.08 18.26 18.05 18.26 1,996,517 18.112 1.17%
2009-12-10 0 25.70 25.70 25.75 25.55 26.20 2,229,644 57,415,029 25.751 18.05 18.05 18.08 17.94 18.40 3,175,051 18.083 -0.77%
2009-12-09 0 25.90 25.70 25.75 25.65 26.65 3,009,085 77,856,954 25.874 18.19 18.05 18.08 18.01 18.71 4,284,988 18.170 -3.54%
2009-12-08 0 26.85 26.85 27.05 26.45 27.30 2,202,770 59,092,232 26.826 18.86 18.86 19.00 18.57 19.17 3,136,782 18.838 1.70%
2009-12-07 0 26.40 26.40 26.50 26.30 27.30 2,519,887 67,313,466 26.713 18.54 18.54 18.61 18.47 19.17 3,588,362 18.759 -1.86%
2009-12-04 0 26.90 26.90 26.95 26.75 27.20 2,180,069 58,733,073 26.941 18.89 18.89 18.93 18.78 19.10 3,104,455 18.919 -1.10%
2009-12-03 0 27.20 27.20 27.25 26.20 27.20 1,531,355 41,069,079 26.819 19.10 19.10 19.14 18.40 19.10 2,180,675 18.833 3.82%
2009-12-02 0 26.20 26.20 26.35 26.10 26.85 3,345,330 88,338,423 26.407 18.40 18.40 18.50 18.33 18.86 4,763,807 18.544 1.16%
2009-12-01 0 25.90 25.90 26.00 25.45 26.85 4,859,880 128,237,766 26.387 18.19 18.19 18.26 17.87 18.86 6,920,552 18.530 1.77%
2009-11-30 0 25.45 25.30 25.45 25.05 26.45 3,683,206 93,473,305 25.378 17.87 17.77 17.87 17.59 18.57 5,244,948 17.822 -0.97%
2009-11-27 0 25.70 25.60 25.80 25.05 27.00 3,545,880 92,338,468 26.041 18.05 17.98 18.12 17.59 18.96 5,049,393 18.287 -4.10%
2009-11-26 0 26.80 26.80 27.00 25.95 27.30 5,401,914 144,134,765 26.682 18.82 18.82 18.96 18.22 19.17 7,692,417 18.737 2.88%
2009-11-25 0 26.05 25.90 26.05 25.50 26.35 2,318,999 60,090,718 25.912 18.29 18.19 18.29 17.91 18.50 3,302,294 18.197 0.58%
2009-11-24 0 25.90 25.90 26.10 25.35 26.25 3,638,726 94,591,831 25.996 18.19 18.19 18.33 17.80 18.43 5,181,608 18.255 0.58%
2009-11-23 0 25.75 25.60 25.75 25.35 26.10 3,175,522 81,706,403 25.730 18.08 17.98 18.08 17.80 18.33 4,521,997 18.069 2.18%
2009-11-20 0 25.20 25.00 25.30 24.50 25.65 2,766,808 69,867,646 25.252 17.70 17.56 17.77 17.20 18.01 3,939,982 17.733 2.44%
2009-11-19 0 24.60 24.65 24.70 24.40 25.45 2,458,879 60,910,317 24.772 17.28 17.31 17.35 17.13 17.87 3,501,485 17.396 -0.61%
2009-11-18 0 24.75 24.75 24.80 24.75 25.95 3,473,233 87,387,703 25.160 17.38 17.38 17.42 17.38 18.22 4,945,943 17.669 -3.51%
2009-11-17 0 25.65 25.50 25.65 24.80 26.20 8,237,606 209,627,951 25.448 18.01 17.91 18.01 17.42 18.40 11,730,491 17.870 0.79%
2009-11-16 0 25.45 25.40 25.45 23.50 26.00 11,009,662 277,850,114 25.237 17.87 17.84 17.87 16.50 18.26 15,677,945 17.722 8.07%
2009-11-13 0 23.55 23.40 23.55 23.20 23.65 1,121,515 26,293,215 23.444 16.54 16.43 16.54 16.29 16.61 1,597,056 16.464 0.43%
2009-11-12 0 23.45 23.40 23.55 23.10 23.60 2,953,571 69,141,636 23.410 16.47 16.43 16.54 16.22 16.57 4,205,935 16.439 0.86%
2009-11-11 0 23.25 23.10 23.25 22.95 23.30 2,641,784 61,000,293 23.091 16.33 16.22 16.33 16.12 16.36 3,761,945 16.215 1.31%
2009-11-10 0 22.95 22.95 23.00 22.65 23.30 4,601,522 105,643,370 22.958 16.12 16.12 16.15 15.91 16.36 6,552,645 16.122 2.00%
2009-11-09 0 22.50 22.35 22.50 22.30 22.65 1,381,071 31,032,115 22.470 15.80 15.70 15.80 15.66 15.91 1,966,669 15.779 0.22%
2009-11-06 0 22.45 22.40 22.45 22.40 22.70 2,949,537 66,468,977 22.535 15.77 15.73 15.77 15.73 15.94 4,200,191 15.825 0.45%
2009-11-05 0 22.35 22.30 22.35 22.30 22.70 1,465,151 32,776,050 22.370 15.70 15.66 15.70 15.66 15.94 2,086,400 15.709 0.68%
2009-11-04 0 22.20 22.05 22.15 21.65 22.30 2,612,084 57,594,429 22.049 15.59 15.48 15.55 15.20 15.66 3,719,652 15.484 2.78%
2009-11-03 0 21.60 21.60 21.70 21.30 21.75 1,640,461 35,350,610 21.549 15.17 15.17 15.24 14.96 15.27 2,336,044 15.133 -0.46%
2009-11-02 0 21.70 21.60 21.70 21.05 21.80 4,113,676 88,273,030 21.458 15.24 15.17 15.24 14.78 15.31 5,857,944 15.069 1.40%
2009-10-30 0 21.40 21.45 21.50 21.30 22.00 4,346,800 93,707,079 21.558 15.03 15.06 15.10 14.96 15.45 6,189,917 15.139 1.18%
2009-10-29 0 21.15 21.10 21.15 21.00 21.60 4,578,270 96,751,080 21.133 14.85 14.82 14.85 14.75 15.17 6,519,534 14.840 -3.20%
2009-10-28 0 21.85 21.85 21.95 21.60 22.30 2,810,216 61,711,155 21.960 15.34 15.34 15.41 15.17 15.66 4,001,795 15.421 -0.68%
2009-10-27 0 22.00 22.00 22.05 21.75 22.35 8,594,619 190,854,783 22.206 15.45 15.45 15.48 15.27 15.70 12,238,883 15.594 -2.65%
2009-10-23 0 22.60 22.55 22.60 21.90 22.70 8,887,527 199,285,613 22.423 15.87 15.84 15.87 15.38 15.94 12,655,989 15.746 4.87%
2009-10-22 0 21.55 21.50 21.55 21.45 21.85 6,448,026 138,887,785 21.540 15.13 15.10 15.13 15.06 15.34 9,182,098 15.126 -0.92%
2009-10-21 0 21.75 21.75 21.80 21.20 22.00 9,417,299 203,639,484 21.624 15.27 15.27 15.31 14.89 15.45 13,410,394 15.185 1.64%
2009-10-20 0 21.40 21.40 21.45 21.35 22.40 8,679,430 186,991,064 21.544 15.03 15.03 15.06 14.99 15.73 12,359,656 15.129 -4.04%
2009-10-19 0 22.30 22.15 22.35 21.80 22.40 5,219,833 115,634,338 22.153 15.66 15.55 15.70 15.31 15.73 7,433,131 15.557 1.36%
2009-10-16 0 22.00 21.95 22.00 21.80 22.30 6,284,383 138,675,378 22.067 15.45 15.41 15.45 15.31 15.66 8,949,068 15.496 0.46%
2009-10-15 0 21.90 21.80 21.90 21.80 23.45 8,714,782 195,278,009 22.408 15.38 15.31 15.38 15.31 16.47 12,409,997 15.736 -3.95%
2009-10-14 0 22.80 22.75 22.80 22.60 23.60 5,353,975 122,379,118 22.858 16.01 15.98 16.01 15.87 16.57 7,624,151 16.052 -3.18%
2009-10-13 0 23.55 23.40 23.55 23.30 23.95 1,820,356 43,011,704 23.628 16.54 16.43 16.54 16.36 16.82 2,592,218 16.593 -1.05%
2009-10-12 0 23.80 23.70 23.80 23.10 23.80 1,239,997 29,309,251 23.637 16.71 16.64 16.71 16.22 16.71 1,765,777 16.599 2.81%
2009-10-09 0 23.15 23.05 23.20 22.65 23.70 2,592,296 59,782,725 23.062 16.26 16.19 16.29 15.91 16.64 3,691,473 16.195 -1.49%
2009-10-08 0 23.50 23.40 23.60 23.10 23.70 792,847 18,562,787 23.413 16.50 16.43 16.57 16.22 16.64 1,129,028 16.441 0.00%
2009-10-07 0 23.50 23.45 23.50 23.25 24.10 1,513,829 35,728,242 23.601 16.50 16.47 16.50 16.33 16.92 2,155,718 16.574 -0.21%
2009-10-06 0 23.55 23.25 23.55 22.90 23.65 3,516,657 81,164,351 23.080 16.54 16.33 16.54 16.08 16.61 5,007,779 16.208 2.84%
2009-10-05 0 22.90 22.90 22.95 22.70 23.75 1,768,775 40,643,635 22.978 16.08 16.08 16.12 15.94 16.68 2,518,766 16.136 -1.93%
2009-10-02 0 23.35 23.30 23.40 23.20 23.50 3,045,917 72,062,072 23.659 16.40 16.36 16.43 16.29 16.50 4,337,437 16.614 -2.10%
2009-09-30 0 23.85 23.75 23.90 23.35 24.25 4,984,854 118,566,056 23.785 16.75 16.68 16.78 16.40 17.03 7,098,517 16.703 1.71%
2009-09-29 0 23.45 23.50 23.55 23.00 23.70 1,968,000 45,958,007 23.353 16.47 16.50 16.54 16.15 16.64 2,802,465 16.399 1.30%
2009-09-28 0 23.15 23.10 23.15 22.85 23.50 1,007,840 23,181,120 23.001 16.26 16.22 16.26 16.05 16.50 1,435,181 16.152 -3.14%
2009-09-25 0 23.90 23.80 24.00 23.30 24.20 1,444,860 34,252,632 23.707 16.78 16.71 16.85 16.36 16.99 2,057,505 16.648 1.92%
2009-09-24 0 23.45 23.45 23.50 23.45 24.70 2,049,842 49,053,764 23.931 16.47 16.47 16.50 16.47 17.35 2,919,010 16.805 -2.70%
2009-09-23 0 24.10 24.10 24.15 24.05 25.10 1,611,378 39,362,133 24.428 16.92 16.92 16.96 16.89 17.63 2,294,630 17.154 -2.43%
2009-09-22 0 24.70 24.55 24.75 24.50 24.95 1,948,032 48,117,508 24.701 17.35 17.24 17.38 17.20 17.52 2,774,031 17.346 0.00%
2009-09-21 0 24.70 24.45 24.65 24.20 25.00 2,675,805 66,135,605 24.716 17.35 17.17 17.31 16.99 17.56 3,810,392 17.357 0.61%
2009-09-18 0 24.55 24.35 24.60 24.10 25.00 3,294,097 80,587,110 24.464 17.24 17.10 17.28 16.92 17.56 4,690,850 17.180 -1.01%
2009-09-17 0 24.80 24.75 24.95 24.10 25.30 4,682,712 116,673,623 24.916 17.42 17.38 17.52 16.92 17.77 6,668,261 17.497 4.20%
2009-09-16 0 23.80 23.80 23.85 23.05 24.25 2,460,500 57,862,426 23.517 16.71 16.71 16.75 16.19 17.03 3,503,794 16.514 -0.83%
2009-09-15 0 24.00 23.90 24.00 23.80 24.75 982,711 23,550,206 23.965 16.85 16.78 16.85 16.71 17.38 1,399,397 16.829 0.65%
2009-09-14 0 24.00 23.95 24.00 23.55 24.05 2,211,083 52,942,573 23.944 16.75 16.71 16.75 16.43 16.78 3,168,963 16.707 -1.23%
2009-09-11 0 24.30 24.35 24.40 23.50 24.65 3,669,322 88,927,387 24.235 16.95 16.99 17.02 16.40 17.20 5,258,937 16.910 2.32%
2009-09-10 0 23.75 23.70 23.80 23.20 23.95 4,272,270 100,986,987 23.638 16.57 16.54 16.61 16.19 16.71 6,123,093 16.493 3.04%
2009-09-09 0 23.05 23.00 23.10 22.75 23.50 2,270,802 52,428,613 23.088 16.08 16.05 16.12 15.87 16.40 3,254,553 16.109 -1.07%
2009-09-08 0 23.30 23.25 23.30 22.65 23.40 4,046,580 93,072,015 23.000 16.26 16.22 16.26 15.80 16.33 5,799,630 16.048 0.87%
2009-09-07 0 23.10 23.05 23.10 22.40 23.20 4,551,342 103,790,003 22.804 16.12 16.08 16.12 15.63 16.19 6,523,064 15.911 3.36%
2009-09-04 0 22.35 22.30 22.35 21.70 22.50 6,265,540 138,158,077 22.051 15.59 15.56 15.59 15.14 15.70 8,979,882 15.385 3.47%
2009-09-03 0 21.60 21.55 21.60 21.00 21.70 5,874,055 126,096,162 21.467 15.07 15.04 15.07 14.65 15.14 8,418,799 14.978 1.65%
2009-09-02 0 21.25 21.20 21.25 21.15 22.00 3,393,198 73,465,040 21.651 14.83 14.79 14.83 14.76 15.35 4,863,191 15.106 -2.07%
2009-09-01 0 21.70 21.65 21.75 21.30 21.90 2,442,786 52,413,006 21.456 15.14 15.11 15.18 14.86 15.28 3,501,044 14.971 0.70%
2009-08-31 0 21.55 21.35 21.60 21.00 22.45 8,497,431 180,411,932 21.231 15.04 14.90 15.07 14.65 15.66 12,178,668 14.814 -3.36%
2009-08-28 0 22.30 22.20 22.30 22.20 23.25 15,179,968 343,347,131 22.618 15.56 15.49 15.56 15.49 16.22 21,756,198 15.782 0.00%
2009-08-27 0 22.30 22.40 22.45 21.85 23.20 21,641,448 482,339,632 22.288 15.56 15.63 15.66 15.25 16.19 31,016,905 15.551 4.21%
2009-08-26 0 21.40 21.40 21.45 20.20 22.30 12,515,050 260,815,786 20.840 14.93 14.93 14.97 14.09 15.56 17,936,790 14.541 -4.04%
2009-08-25 0 22.30 22.20 22.45 21.70 22.40 3,570,517 78,626,040 22.021 15.56 15.49 15.66 15.14 15.63 5,117,328 15.365 0.00%
2009-08-24 0 22.30 22.25 22.30 21.80 22.90 4,104,761 91,712,361 22.343 15.56 15.52 15.56 15.21 15.98 5,883,016 15.589 -0.89%
2009-08-21 0 22.50 22.45 22.50 22.10 23.25 3,242,844 72,830,648 22.459 15.70 15.66 15.70 15.42 16.22 4,647,701 15.670 -1.10%
2009-08-20 0 22.75 22.60 22.75 20.95 23.00 7,257,462 159,258,775 21.944 15.87 15.77 15.87 14.62 16.05 10,401,522 15.311 3.41%
2009-08-19 0 22.00 22.00 22.15 21.80 23.30 3,451,000 77,057,980 22.329 15.35 15.35 15.45 15.21 16.26 4,946,034 15.580 -3.93%
2009-08-18 0 22.90 22.85 22.95 22.30 23.50 3,893,789 88,639,288 22.764 15.98 15.94 16.01 15.56 16.40 5,580,647 15.883 -3.98%
2009-08-17 0 23.85 23.75 23.90 23.35 24.25 1,212,902 28,877,530 23.809 16.64 16.57 16.68 16.29 16.92 1,738,353 16.612 -1.65%
2009-08-14 0 24.25 24.10 24.25 23.60 24.95 1,707,710 41,205,679 24.129 16.92 16.82 16.92 16.47 17.41 2,447,520 16.836 0.83%
2009-08-13 0 24.05 24.00 24.05 23.75 24.30 1,771,022 42,466,710 23.979 16.78 16.75 16.78 16.57 16.95 2,538,260 16.731 2.56%
2009-08-12 0 23.45 23.40 23.45 23.40 24.20 1,293,196 30,767,170 23.792 16.36 16.33 16.36 16.33 16.89 1,853,431 16.600 -2.70%
2009-08-11 0 24.10 24.40 24.45 22.50 24.50 3,867,805 90,537,243 23.408 16.82 17.02 17.06 15.70 17.09 5,543,406 16.332 7.11%
2009-08-10 0 22.50 22.45 22.50 22.00 22.80 3,889,957 87,384,246 22.464 15.70 15.66 15.70 15.35 15.91 5,575,155 15.674 2.04%
2009-08-07 0 22.05 22.00 22.05 21.50 23.15 9,085,910 202,194,582 22.254 15.38 15.35 15.38 15.00 16.15 13,022,086 15.527 -4.34%
2009-08-06 0 23.05 23.05 23.30 22.85 23.75 2,164,699 50,623,073 23.386 16.08 16.08 16.26 15.94 16.57 3,102,485 16.317 0.22%
2009-08-05 0 23.00 23.00 23.15 22.90 24.40 5,250,302 123,049,511 23.437 16.05 16.05 16.15 15.98 17.02 7,524,825 16.352 -4.76%
2009-08-04 0 24.15 24.15 24.35 23.90 25.60 6,737,500 165,141,950 24.511 16.85 16.85 16.99 16.68 17.86 9,656,304 17.102 -6.76%
2009-08-03 0 25.90 25.85 25.95 25.70 26.00 1,447,875 37,461,306 25.873 18.07 18.04 18.11 17.93 18.14 2,075,120 18.053 0.97%
2009-07-31 0 25.65 25.80 25.85 25.20 26.20 3,024,044 76,989,669 25.459 17.90 18.00 18.04 17.58 18.28 4,334,113 17.764 -1.35%
2009-07-30 0 26.00 25.75 26.00 24.60 26.00 1,017,079 25,987,134 25.551 18.14 17.97 18.14 17.16 18.14 1,457,696 17.828 1.56%
2009-07-29 0 25.60 25.50 25.75 24.50 26.60 2,476,623 63,691,565 25.717 17.86 17.79 17.97 17.09 18.56 3,549,540 17.944 -0.78%
2009-07-28 0 25.80 25.65 26.00 24.85 27.00 5,038,540 128,931,852 25.589 18.00 17.90 18.14 17.34 18.84 7,221,324 17.854 3.82%
2009-07-27 0 24.85 24.85 25.00 24.10 25.00 2,085,660 51,305,698 24.599 17.34 17.34 17.44 16.82 17.44 2,989,205 17.164 5.07%
2009-07-24 0 23.65 23.70 23.80 23.55 24.20 4,391,702 104,837,644 23.872 16.50 16.54 16.61 16.43 16.89 6,294,265 16.656 -2.27%
2009-07-23 0 24.20 24.15 24.20 23.90 25.00 3,183,537 77,831,420 24.448 16.89 16.85 16.89 16.68 17.44 4,562,701 17.058 1.47%
2009-07-22 0 23.85 23.80 23.85 23.25 24.80 4,981,143 118,914,497 23.873 16.64 16.61 16.64 16.22 17.30 7,139,062 16.657 -6.84%
2009-07-21 0 25.60 25.40 25.60 24.30 26.15 4,050,393 103,058,426 25.444 17.86 17.72 17.86 16.95 18.25 5,805,095 17.753 4.49%
2009-07-20 0 24.50 24.45 24.55 23.50 24.55 1,944,313 46,938,831 24.142 17.09 17.06 17.13 16.40 17.13 2,786,624 16.844 6.29%
2009-07-17 0 23.05 22.65 23.00 22.35 23.25 2,623,671 60,125,260 22.917 16.08 15.80 16.05 15.59 16.22 3,760,292 15.990 2.44%
2009-07-16 0 22.50 22.45 22.50 22.15 22.80 2,069,271 46,365,283 22.407 15.70 15.66 15.70 15.45 15.91 2,965,716 15.634 2.27%
2009-07-15 0 22.00 21.95 22.00 21.75 22.70 2,344,200 51,701,732 22.055 15.35 15.32 15.35 15.18 15.84 3,359,749 15.389 1.15%
2009-07-14 0 21.75 21.55 21.65 21.20 22.00 2,249,621 49,174,548 21.859 15.18 15.04 15.11 14.79 15.35 3,224,196 15.252 1.87%
2009-07-13 0 21.35 21.30 21.35 20.55 21.90 2,187,623 46,829,651 21.407 14.90 14.86 14.90 14.34 15.28 3,135,340 14.936 -3.39%
2009-07-10 0 22.10 22.10 22.40 21.90 22.50 3,156,617 70,468,210 22.324 15.42 15.42 15.63 15.28 15.70 4,524,119 15.576 0.91%
2009-07-09 0 21.90 21.90 22.00 21.25 22.25 2,189,609 47,719,750 21.794 15.28 15.28 15.35 14.83 15.52 3,138,186 15.206 -1.57%
2009-07-08 0 22.25 21.95 22.30 21.20 22.30 2,616,233 56,947,824 21.767 15.52 15.32 15.56 14.79 15.56 3,749,631 15.188 0.68%
2009-07-07 0 22.10 22.00 22.20 21.50 22.40 6,048,406 132,497,306 21.906 15.42 15.35 15.49 15.00 15.63 8,668,682 15.285 2.79%
2009-07-06 0 21.50 21.50 21.65 21.40 22.50 4,363,384 94,439,437 21.644 15.00 15.00 15.11 14.93 15.70 6,253,679 15.101 -4.44%
2009-07-03 0 22.50 22.45 22.50 21.35 22.50 4,523,098 99,518,059 22.002 15.70 15.66 15.70 14.90 15.70 6,482,584 15.352 0.67%
2009-07-02 0 22.35 22.20 22.35 21.60 23.50 4,758,250 106,246,880 22.329 15.59 15.49 15.59 15.07 16.40 6,819,608 15.580 -2.19%
2009-06-30 0 22.85 22.45 22.95 21.80 23.00 3,957,564 89,134,334 22.523 15.94 15.66 16.01 15.21 16.05 5,672,050 15.715 3.86%
2009-06-29 0 22.00 22.00 22.05 21.65 22.30 1,984,830 43,728,279 22.031 15.35 15.35 15.38 15.11 15.56 2,844,693 15.372 0.00%
2009-06-26 0 22.00 21.95 22.05 21.25 22.50 4,529,173 99,476,713 21.964 15.35 15.32 15.38 14.83 15.70 6,491,291 15.325 0.46%
2009-06-25 0 21.90 21.90 21.95 20.70 22.05 2,802,330 61,007,051 21.770 15.28 15.28 15.32 14.44 15.38 4,016,349 15.190 7.35%
2009-06-24 0 20.40 20.40 20.55 20.00 22.00 1,883,790 38,495,241 20.435 14.23 14.23 14.34 13.95 15.35 2,699,881 14.258 2.10%
2009-06-23 0 19.98 19.96 20.15 19.28 20.30 3,264,963 64,811,750 19.851 13.94 13.93 14.06 13.45 14.16 4,679,403 13.850 0.00%
2009-06-22 0 19.98 19.96 20.00 19.50 20.50 2,937,093 58,173,784 19.807 13.94 13.93 13.95 13.61 14.30 4,209,493 13.820 0.91%
2009-06-19 0 19.80 19.70 19.80 19.42 20.00 4,325,538 85,256,065 19.710 13.82 13.75 13.82 13.55 13.95 6,199,437 13.752 0.00%
2009-06-18 0 19.80 19.80 19.84 19.72 20.70 5,165,500 103,523,470 20.041 13.82 13.82 13.84 13.76 14.44 7,403,286 13.983 -1.49%
2009-06-17 0 20.10 19.90 20.10 19.64 20.40 3,387,258 68,253,606 20.150 14.02 13.88 14.02 13.70 14.23 4,854,678 14.059 -1.23%
2009-06-16 0 20.35 20.40 20.50 20.00 21.00 9,378,406 193,470,432 20.629 14.20 14.23 14.30 13.95 14.65 13,441,297 14.394 -4.24%
2009-06-15 0 21.25 21.20 21.40 20.40 22.95 6,202,000 135,857,005 21.905 14.83 14.79 14.93 14.23 16.01 8,888,816 15.284 -1.39%
2009-06-12 0 21.55 21.55 21.60 20.70 22.05 3,806,768 81,985,548 21.537 15.04 15.04 15.07 14.44 15.38 5,455,927 15.027 4.11%
2009-06-11 0 20.70 20.60 20.80 19.16 20.85 8,168,977 166,131,029 20.337 14.44 14.37 14.51 13.37 14.55 11,707,922 14.190 8.04%
2009-06-10 0 19.16 19.02 19.18 18.70 19.20 3,355,500 63,627,718 18.962 13.37 13.27 13.38 13.05 13.40 4,809,162 13.231 0.84%
2009-06-09 0 19.00 18.96 19.00 18.64 19.40 4,710,738 88,901,197 18.872 13.26 13.23 13.26 13.01 13.54 6,751,513 13.168 2.15%
2009-06-08 0 18.60 18.50 18.60 17.90 18.96 6,481,500 120,116,147 18.532 12.98 12.91 12.98 12.49 13.23 9,289,400 12.930 2.65%
2009-06-05 0 18.12 18.14 18.36 18.10 18.88 3,235,678 59,851,270 18.497 12.64 12.66 12.81 12.63 13.17 4,637,431 12.906 -0.77%
2009-06-04 0 18.26 18.20 18.26 17.90 18.78 2,880,000 52,757,050 18.318 12.74 12.70 12.74 12.49 13.10 4,127,667 12.781 -0.65%
2009-06-03 0 18.38 18.38 18.58 18.30 18.92 4,000,171 74,829,486 18.707 12.82 12.82 12.96 12.77 13.20 5,733,116 13.052 -1.71%
2009-06-02 0 18.70 18.70 18.76 18.46 19.14 4,635,660 87,022,009 18.772 13.05 13.05 13.09 12.88 13.35 6,643,910 13.098 -1.16%
2009-06-01 0 18.92 18.90 18.92 18.70 19.30 2,946,733 55,587,615 18.864 13.20 13.19 13.20 13.05 13.47 4,223,310 13.162 -0.32%
2009-05-29 0 18.98 18.66 18.80 18.32 19.30 4,582,590 85,652,647 18.691 13.24 13.02 13.12 12.78 13.47 6,567,849 13.041 4.40%
2009-05-27 0 18.18 18.30 18.32 18.02 18.50 2,615,167 47,670,653 18.229 12.68 12.77 12.78 12.57 12.91 3,748,103 12.719 1.34%
2009-05-26 0 17.94 17.94 17.96 17.60 18.10 3,070,000 55,422,110 18.053 12.52 12.52 12.53 12.28 12.63 4,399,978 12.596 -0.55%
2009-05-25 0 18.04 18.18 18.22 18.00 18.50 4,390,257 80,319,263 18.295 12.59 12.68 12.71 12.56 12.91 6,292,194 12.765 -1.64%
2009-05-22 0 18.34 18.32 18.34 18.06 18.80 4,184,000 76,830,164 18.363 12.80 12.78 12.80 12.60 13.12 5,996,583 12.812 -0.11%
2009-05-21 0 18.36 18.22 18.36 18.08 18.90 3,279,000 60,907,325 18.575 12.81 12.71 12.81 12.61 13.19 4,699,521 12.960 -3.16%
2009-05-20 0 18.96 18.98 19.00 18.62 19.52 2,786,432 52,969,843 19.010 13.23 13.24 13.26 12.99 13.62 3,993,563 13.264 -3.17%
2009-05-19 0 19.58 19.04 19.42 18.30 19.66 8,326,870 156,882,394 18.841 13.66 13.28 13.55 12.77 13.72 11,934,217 13.146 8.30%
2009-05-18 0 18.08 18.00 18.10 17.40 18.42 6,406,470 115,524,995 18.033 12.61 12.56 12.63 12.14 12.85 9,181,866 12.582 -1.53%
2009-05-15 0 18.36 18.36 18.40 17.20 18.68 9,989,570 177,885,118 17.807 12.81 12.81 12.84 12.00 13.03 14,317,228 12.425 10.07%
2009-05-14 0 16.68 16.64 16.66 16.04 17.10 4,861,261 80,220,934 16.502 11.64 11.61 11.62 11.19 11.93 6,967,245 11.514 0.60%
2009-05-13 0 16.58 16.52 16.54 16.42 17.14 7,730,667 129,991,392 16.815 11.57 11.53 11.54 11.46 11.96 11,079,728 11.732 -2.70%
2009-05-12 0 17.04 16.90 17.18 16.60 17.30 5,589,000 95,475,330 17.083 11.89 11.79 11.99 11.58 12.07 8,010,253 11.919 -1.69%
2009-05-11 0 17.46 17.32 17.46 17.00 18.00 4,916,528 85,759,163 17.443 12.09 12.00 12.09 11.78 12.47 7,097,880 12.082 -0.68%
2009-05-08 0 17.58 17.48 17.60 17.08 18.20 7,649,410 134,646,235 17.602 12.18 12.11 12.19 11.83 12.61 11,043,279 12.193 -5.48%
2009-05-07 0 18.60 18.52 18.68 17.50 18.72 5,031,291 91,868,698 18.260 12.88 12.83 12.94 12.12 12.97 7,263,560 12.648 5.44%
2009-05-06 0 17.64 17.54 17.68 16.20 17.78 3,926,546 66,245,713 16.871 12.22 12.15 12.25 11.22 12.32 5,668,665 11.686 5.76%
2009-05-05 0 16.68 16.68 16.70 16.50 17.30 1,910,500 32,080,850 16.792 11.55 11.55 11.57 11.43 11.98 2,758,145 11.631 -1.88%
2009-05-04 0 17.00 16.72 16.92 15.10 17.08 4,698,000 77,193,275 16.431 11.78 11.58 11.72 10.46 11.83 6,782,396 11.381 6.25%
2009-04-30 0 16.00 15.96 16.00 14.30 16.12 5,546,500 86,414,100 15.580 11.08 11.06 11.08 9.905 11.17 8,007,356 10.792 8.55%
2009-04-29 0 14.74 14.72 14.82 14.66 15.04 2,656,000 39,305,630 14.799 10.21 10.20 10.27 10.15 10.42 3,834,407 10.251 0.27%
2009-04-28 0 14.70 14.62 14.70 14.52 15.06 3,654,872 53,967,720 14.766 10.18 10.13 10.18 10.06 10.43 5,276,456 10.228 -0.14%
2009-04-27 0 14.72 14.76 14.78 14.36 15.46 37,602,456 552,653,191 14.697 10.20 10.22 10.24 9.947 10.71 54,285,810 10.180 -6.60%
2009-04-24 0 15.76 15.62 15.76 15.20 16.08 1,988,864 30,864,974 15.519 10.92 10.82 10.92 10.53 11.14 2,871,278 10.750 2.07%
2009-04-23 0 15.44 15.42 15.44 14.88 15.54 3,850,212 59,095,976 15.349 10.69 10.68 10.69 10.31 10.76 5,558,463 10.632 1.18%
2009-04-22 0 15.26 14.94 15.26 14.90 15.60 3,231,052 48,917,041 15.140 10.57 10.35 10.57 10.32 10.81 4,664,596 10.487 -0.91%
2009-04-21 0 15.40 15.42 15.44 15.10 15.80 3,393,837 52,212,210 15.384 10.67 10.68 10.69 10.46 10.94 4,899,605 10.656 -4.11%
2009-04-20 0 16.06 16.00 16.06 15.10 16.06 5,351,262 83,779,226 15.656 11.12 11.08 11.12 10.46 11.12 7,725,495 10.845 1.01%
2009-04-17 0 15.90 15.84 15.96 14.80 16.24 12,333,770 189,916,973 15.398 11.01 10.97 11.06 10.25 11.25 17,805,983 10.666 7.43%
2009-04-16 0 14.80 14.72 14.86 13.50 15.10 8,975,009 129,660,237 14.447 10.25 10.20 10.29 9.351 10.46 12,957,016 10.007 11.45%
2009-04-15 0 13.28 13.16 13.18 12.96 13.50 4,477,732 58,644,128 13.097 9.199 9.116 9.129 8.977 9.351 6,464,400 9.0719 0.15%
2009-04-14 0 13.26 13.24 13.26 12.86 13.80 4,465,406 58,578,702 13.118 9.185 9.171 9.185 8.908 9.559 6,446,605 9.0868 -0.75%
2009-04-09 0 13.36 13.36 13.40 12.90 13.70 2,618,395 34,977,970 13.359 9.254 9.254 9.282 8.936 9.490 3,780,117 9.2531 4.37%
2009-04-08 0 12.80 12.70 12.80 12.62 13.50 5,440,560 71,476,442 13.138 8.866 8.797 8.866 8.742 9.351 7,854,413 9.1002 -1.08%
2009-04-07 0 12.94 12.94 12.98 12.70 13.28 5,035,034 65,885,236 13.085 8.963 8.963 8.991 8.797 9.199 7,268,964 9.0639 -3.86%
2009-04-06 0 13.46 13.42 13.52 13.38 14.20 1,684,302 23,005,859 13.659 9.323 9.296 9.365 9.268 9.836 2,431,588 9.4612 -2.60%
2009-04-03 0 13.82 13.80 13.82 13.60 14.50 6,610,353 91,294,751 13.811 9.573 9.559 9.573 9.420 10.04 9,543,216 9.5665 -0.58%
2009-04-02 0 13.90 13.86 13.90 13.24 13.90 6,080,500 82,466,300 13.562 9.628 9.600 9.628 9.171 9.628 8,778,280 9.3944 5.46%
2009-04-01 0 13.18 12.98 13.18 12.90 13.70 7,858,077 104,623,888 13.314 9.129 8.991 9.129 8.936 9.490 11,344,527 9.2224 2.97%
2009-03-31 0 12.80 12.78 12.80 12.44 13.00 4,718,922 60,329,212 12.785 8.866 8.852 8.866 8.617 9.005 6,812,600 8.8555 2.89%
2009-03-30 0 12.44 12.44 12.48 12.30 12.54 3,263,118 40,136,937 12.300 8.617 8.617 8.645 8.520 8.686 4,710,889 8.5200 0.81%
2009-03-27 0 12.34 12.32 12.34 12.08 12.60 3,106,190 38,090,884 12.263 8.548 8.534 8.548 8.368 8.728 4,484,336 8.4942 -1.59%
2009-03-26 0 12.54 12.56 12.60 12.48 13.00 4,157,065 53,278,315 12.816 8.686 8.700 8.728 8.645 9.005 6,001,460 8.8776 0.32%
2009-03-25 0 12.50 12.44 12.50 12.20 12.62 4,297,343 53,783,525 12.516 8.658 8.617 8.658 8.451 8.742 6,203,976 8.6692 -0.79%
2009-03-24 0 12.60 12.54 12.60 12.34 13.24 4,634,908 58,798,098 12.686 8.728 8.686 8.728 8.548 9.171 6,691,311 8.7872 -4.69%
2009-03-23 0 13.22 12.80 13.10 12.44 13.70 5,904,493 75,333,070 12.759 9.157 8.866 9.074 8.617 9.490 8,524,182 8.8376 5.93%
2009-03-20 0 12.48 12.40 12.48 12.24 12.70 6,101,237 75,693,158 12.406 8.645 8.589 8.645 8.478 8.797 8,808,217 8.5935 -0.48%
2009-03-19 0 12.54 12.46 12.54 12.00 12.76 15,392,000 191,560,000 12.445 8.686 8.631 8.686 8.312 8.839 22,221,080 8.6206 0.64%
2009-03-18 0 12.46 12.46 12.50 11.20 12.46 4,126,837 48,375,463 11.722 8.631 8.631 8.658 7.758 8.631 5,957,821 8.1197 9.30%
2009-03-17 0 11.40 11.38 11.40 11.20 11.66 3,771,899 43,152,481 11.441 7.897 7.883 7.897 7.758 8.077 5,445,405 7.9246 1.42%
2009-03-16 0 11.24 11.24 11.26 10.94 11.30 2,579,845 28,806,467 11.166 7.786 7.786 7.800 7.578 7.827 3,724,464 7.7344 2.18%
2009-03-13 0 11.00 10.98 11.00 10.80 11.06 3,805,000 41,789,479 10.983 7.619 7.606 7.619 7.481 7.661 5,493,192 7.6075 2.61%
2009-03-12 0 10.72 10.70 10.72 10.44 10.90 1,948,779 20,833,612 10.691 7.425 7.412 7.425 7.232 7.550 2,813,408 7.4051 -1.65%
2009-03-11 0 10.90 10.86 10.90 10.70 11.00 5,857,500 63,370,494 10.819 7.550 7.522 7.550 7.412 7.619 8,456,340 7.4938 3.42%
2009-03-10 0 10.54 10.54 10.56 10.30 10.60 2,159,200 22,569,318 10.453 7.301 7.301 7.315 7.135 7.342 3,117,188 7.2403 2.33%
2009-03-09 0 10.30 10.30 10.34 10.12 10.40 2,535,003 26,056,798 10.279 7.135 7.135 7.162 7.010 7.204 3,659,726 7.1199 0.00%
2009-03-06 0 10.30 10.28 10.30 9.910 10.38 3,003,700 30,825,205 10.262 7.135 7.121 7.135 6.864 7.190 4,336,373 7.1085 -0.58%
2009-03-05 0 10.36 10.30 10.36 10.26 10.74 6,563,666 68,589,919 10.450 7.176 7.135 7.176 7.107 7.439 9,475,815 7.2384 0.58%
2009-03-04 0 10.30 10.30 10.36 9.590 10.40 7,085,400 71,408,068 10.078 7.135 7.135 7.176 6.643 7.204 10,229,031 6.9809 7.40%
2009-03-03 0 9.590 9.590 9.620 8.980 9.720 4,530,208 42,752,263 9.4372 6.643 6.643 6.664 6.220 6.733 6,540,158 6.5369 4.24%
2009-03-02 0 9.200 9.200 9.230 9.010 9.700 4,333,532 40,071,395 9.2468 6.373 6.373 6.393 6.241 6.719 6,256,222 6.4050 -5.15%
2009-02-27 0 9.700 9.520 9.700 9.480 10.24 8,711,083 85,584,275 9.8248 6.719 6.594 6.719 6.567 7.093 12,575,992 6.8054 -3.77%
2009-02-26 0 10.08 10.08 10.14 10.02 10.20 3,628,806 36,537,771 10.069 6.982 6.982 7.024 6.941 7.065 5,238,825 6.9744 -2.14%
2009-02-25 0 10.30 10.30 10.32 10.00 10.60 6,303,447 64,904,957 10.297 7.135 7.135 7.148 6.927 7.342 9,100,143 7.1323 -0.19%
2009-02-24 0 10.32 10.30 10.32 10.30 10.60 3,673,000 37,973,710 10.339 7.148 7.135 7.148 7.135 7.342 5,302,627 7.1613 -3.55%
2009-02-23 0 10.70 10.70 10.72 10.56 11.00 3,253,654 34,776,028 10.688 7.412 7.412 7.425 7.315 7.619 4,697,226 7.4035 0.00%
2009-02-20 0 10.70 10.68 10.70 10.62 10.90 2,813,580 30,251,423 10.752 7.412 7.398 7.412 7.356 7.550 4,061,901 7.4476 -1.83%
2009-02-19 0 10.90 10.86 10.90 10.76 11.16 1,018,021 11,085,429 10.889 7.550 7.522 7.550 7.453 7.730 1,469,694 7.5427 0.37%
2009-02-18 0 10.86 10.74 10.86 10.62 10.88 3,080,925 33,041,383 10.725 7.522 7.439 7.522 7.356 7.536 4,447,861 7.4286 -0.37%
2009-02-17 0 10.90 10.90 10.92 10.88 11.06 2,419,344 26,503,905 10.955 7.550 7.550 7.564 7.536 7.661 3,492,752 7.5883 -2.33%
2009-02-16 0 11.16 11.02 11.16 10.92 11.18 2,468,500 27,144,740 10.997 7.730 7.633 7.730 7.564 7.744 3,563,717 7.6170 -1.24%
2009-02-13 0 11.30 11.20 11.30 11.10 11.40 2,283,366 25,756,168 11.280 7.827 7.758 7.827 7.689 7.897 3,296,444 7.8133 1.07%
2009-02-12 0 11.18 11.16 11.18 11.00 11.60 1,965,500 22,070,910 11.229 7.744 7.730 7.744 7.619 8.035 2,837,548 7.7782 -2.10%
2009-02-11 0 11.42 11.42 11.44 10.84 11.76 4,724,020 53,115,133 11.244 7.910 7.910 7.924 7.509 8.146 6,819,960 7.7882 1.96%
2009-02-10 0 11.20 11.10 11.20 10.40 11.20 6,426,812 69,952,710 10.885 7.758 7.689 7.758 7.204 7.758 9,278,242 7.5394 6.87%
2009-02-09 0 10.48 10.48 10.58 10.30 10.80 5,307,250 55,883,970 10.530 7.259 7.259 7.329 7.135 7.481 7,661,956 7.2937 -0.19%
2009-02-06 0 10.50 10.40 10.50 10.22 10.84 9,452,500 99,347,180 10.510 7.273 7.204 7.273 7.079 7.509 13,646,359 7.2801 -1.69%
2009-02-05 0 10.68 10.68 10.70 10.60 11.10 6,406,078 69,775,727 10.892 7.398 7.398 7.412 7.342 7.689 9,248,309 7.5447 -3.09%
2009-02-04 0 11.02 10.96 11.02 10.84 11.14 4,164,500 45,784,750 10.994 7.633 7.592 7.633 7.509 7.716 6,012,194 7.6153 1.10%
2009-02-03 0 10.90 10.84 10.90 10.64 10.94 1,197,800 12,956,100 10.817 7.550 7.509 7.550 7.370 7.578 1,729,237 7.4924 1.68%
2009-02-02 0 10.72 10.70 10.72 10.70 10.96 3,498,324 37,918,873 10.839 7.425 7.412 7.425 7.412 7.592 5,050,451 7.5080 -2.19%
2009-01-30 0 10.96 10.96 10.98 10.72 11.00 2,591,500 28,294,246 10.918 7.592 7.592 7.606 7.425 7.619 3,741,290 7.5627 -0.90%
2009-01-29 0 11.06 11.04 11.06 10.78 11.42 11,421,000 125,750,250 11.010 7.661 7.647 7.661 7.467 7.910 16,488,238 7.6267 3.75%
2009-01-23 0 10.66 10.66 10.70 10.44 11.10 8,053,432 85,640,333 10.634 7.384 7.384 7.412 7.232 7.689 11,626,557 7.3659 -4.48%
2009-01-22 0 11.16 11.12 11.16 11.04 11.34 2,082,350 23,212,039 11.147 7.730 7.703 7.730 7.647 7.855 3,006,241 7.7213 0.54%
2009-01-21 0 11.10 11.06 11.10 11.06 11.50 5,111,589 57,177,364 11.186 7.689 7.661 7.689 7.661 7.966 7,379,485 7.7482 -1.94%
2009-01-20 0 11.32 11.10 11.32 11.06 11.38 3,590,500 40,156,353 11.184 7.841 7.689 7.841 7.661 7.883 5,183,523 7.7469 0.00%
2009-01-19 0 11.32 11.30 11.32 11.14 11.90 1,742,500 19,682,850 11.296 7.841 7.827 7.841 7.716 8.243 2,515,608 7.8243 -2.08%
2009-01-16 0 11.56 11.56 11.66 11.00 11.90 4,775,900 55,165,526 11.551 8.007 8.007 8.077 7.619 8.243 6,894,858 8.0010 4.33%
2009-01-15 0 11.08 11.08 11.12 10.88 11.40 3,507,000 38,784,360 11.059 7.675 7.675 7.703 7.536 7.897 5,062,976 7.6604 -3.65%
2009-01-14 0 11.50 11.50 11.58 11.36 11.90 1,724,519 19,872,952 11.524 7.966 7.966 8.021 7.869 8.243 2,489,649 7.9822 -1.54%
2009-01-13 0 11.68 11.46 11.68 10.70 11.80 2,932,000 33,074,920 11.281 8.090 7.938 8.090 7.412 8.174 4,232,862 7.8138 5.99%
2009-01-12 0 11.02 11.02 11.06 10.86 11.20 5,167,926 57,246,419 11.077 7.633 7.633 7.661 7.522 7.758 7,460,817 7.6729 -1.43%
2009-01-09 0 11.18 11.16 11.18 11.04 11.30 4,639,009 51,796,430 11.165 7.744 7.730 7.744 7.647 7.827 6,697,232 7.7340 0.72%
2009-01-08 0 11.10 11.06 11.10 10.44 11.90 16,724,700 183,175,788 10.952 7.689 7.661 7.689 7.232 8.243 24,145,069 7.5865 -7.19%
2009-01-07 0 11.96 11.96 12.00 11.94 13.00 6,660,612 81,483,904 12.234 8.284 8.284 8.312 8.271 9.005 9,615,774 8.4740 -8.00%
2009-01-06 0 13.00 12.96 13.00 12.80 13.06 2,873,638 37,047,659 12.892 9.005 8.977 9.005 8.866 9.046 4,148,606 8.9301 -0.76%
2009-01-05 0 13.10 12.98 13.10 12.40 13.10 4,059,900 51,169,898 12.604 9.074 8.991 9.074 8.589 9.074 5,861,185 8.7303 4.80%
2009-01-02 0 12.50 12.46 12.50 11.80 12.50 2,477,800 29,964,886 12.093 8.658 8.631 8.658 8.174 8.658 3,577,144 8.3768 3.31%
2008-12-31 0 12.10 11.84 12.10 11.84 12.28 3,625,100 43,705,441 12.056 8.381 8.201 8.381 8.201 8.506 5,233,474 8.3511 0.67%
2008-12-30 0 12.02 11.96 12.02 11.60 12.38 1,314,400 15,836,712 12.049 8.326 8.284 8.326 8.035 8.575 1,897,569 8.3458 -0.17%
2008-12-29 0 12.04 12.00 12.04 11.40 12.08 871,100 10,334,535 11.864 8.340 8.312 8.340 7.897 8.368 1,257,587 8.2177 5.06%
2008-12-24 0 11.46 11.46 11.60 11.10 11.64 1,131,500 12,931,760 11.429 7.938 7.938 8.035 7.689 8.063 1,633,521 7.9165 0.35%
2008-12-23 0 11.42 11.40 11.42 11.40 12.46 1,364,500 15,944,190 11.685 7.910 7.897 7.910 7.897 8.631 1,969,898 8.0939 -4.99%
2008-12-22 0 12.02 12.00 12.02 11.84 13.18 3,701,600 45,872,360 12.393 8.326 8.312 8.326 8.201 9.129 5,343,916 8.5840 -8.80%
2008-12-19 0 13.18 13.00 13.18 12.38 13.68 7,542,500 98,280,930 13.030 9.129 9.005 9.129 8.575 9.476 10,888,936 9.0258 -1.35%
2008-12-18 0 13.36 13.34 13.36 12.00 13.36 9,965,698 126,568,048 12.700 9.254 9.240 9.254 8.312 9.254 14,387,252 8.7972 11.33%
2008-12-17 0 12.00 11.72 12.00 11.30 12.00 7,186,440 83,713,666 11.649 8.312 8.118 8.312 7.827 8.312 10,374,900 8.0689 6.19%
2008-12-16 0 11.30 11.30 11.36 11.20 11.96 4,319,500 49,821,685 11.534 7.827 7.827 7.869 7.758 8.284 6,235,964 7.9894 -5.52%
2008-12-15 0 11.96 11.84 11.96 11.80 12.56 3,985,200 47,985,810 12.041 8.284 8.201 8.284 8.174 8.700 5,753,343 8.3405 -1.16%
2008-12-12 0 12.10 12.00 12.10 11.62 12.96 6,433,700 80,462,620 12.506 8.381 8.312 8.381 8.049 8.977 9,288,186 8.6629 -3.20%
2008-12-11 0 12.50 12.48 12.50 11.84 13.42 9,824,800 122,257,587 12.444 8.658 8.645 8.658 8.201 9.296 14,183,840 8.6195 2.46%
2008-12-10 0 12.20 12.10 12.20 11.16 12.30 6,913,600 80,687,114 11.671 8.451 8.381 8.451 7.730 8.520 9,981,007 8.0841 8.23%
2008-12-09 0 11.60 11.60 11.68 10.90 11.86 8,032,557 91,487,649 11.390 7.808 7.808 7.862 7.337 7.983 11,934,072 7.6661 4.32%
2008-12-08 0 11.12 11.12 11.20 10.60 11.22 8,857,445 96,748,522 10.923 7.485 7.485 7.538 7.135 7.552 13,159,618 7.3519 5.70%
2008-12-05 0 10.52 10.52 10.64 10.38 10.80 1,882,998 20,153,951 10.703 7.081 7.081 7.162 6.987 7.269 2,797,594 7.2040 1.35%
2008-12-04 0 10.38 10.38 10.50 10.36 11.02 2,548,157 27,124,394 10.645 6.987 6.987 7.067 6.973 7.417 3,785,829 7.1647 -3.89%
2008-12-03 0 10.80 10.78 10.80 10.80 11.50 3,997,767 44,367,030 11.098 7.269 7.256 7.269 7.269 7.740 5,939,533 7.4698 0.93%
2008-12-02 0 10.70 10.66 10.70 10.60 11.10 2,397,724 25,901,064 10.802 7.202 7.175 7.202 7.135 7.471 3,562,329 7.2708 -9.17%
2008-12-01 0 11.78 11.60 11.78 10.84 12.06 2,450,271 28,540,939 11.648 7.929 7.808 7.929 7.296 8.117 3,640,399 7.8401 6.70%
2008-11-28 0 11.04 11.00 11.04 10.60 11.24 1,716,000 18,838,200 10.978 7.431 7.404 7.431 7.135 7.565 2,549,483 7.3890 0.36%
2008-11-27 0 11.00 10.98 11.00 10.70 11.56 5,071,789 55,422,595 10.928 7.404 7.390 7.404 7.202 7.781 7,535,221 7.3551 4.36%
2008-11-26 0 10.54 10.42 10.54 10.30 10.90 3,425,990 36,218,849 10.572 7.094 7.013 7.094 6.933 7.337 5,090,037 7.1156 -0.57%
2008-11-25 0 10.60 10.60 10.66 10.22 10.80 3,893,879 40,864,218 10.495 7.135 7.135 7.175 6.879 7.269 5,785,185 7.0636 3.72%
2008-11-24 0 10.22 10.16 10.22 10.12 10.48 2,169,854 22,313,967 10.284 6.879 6.838 6.879 6.812 7.054 3,223,780 6.9217 0.99%
2008-11-21 0 10.12 10.12 10.22 9.600 10.28 1,372,002 13,663,517 9.9588 6.812 6.812 6.879 6.462 6.919 2,038,401 6.7031 0.20%
2008-11-20 0 10.10 10.10 10.12 9.300 10.12 2,141,018 21,059,448 9.8362 6.798 6.798 6.812 6.260 6.812 3,180,938 6.6205 0.60%
2008-11-19 0 10.04 10.04 10.16 9.570 10.30 6,355,000 63,887,560 10.053 6.758 6.758 6.838 6.441 6.933 9,441,704 6.7665 -0.99%
2008-11-18 0 10.14 10.00 10.14 9.820 10.72 7,593,500 77,197,620 10.166 6.825 6.731 6.825 6.610 7.215 11,281,759 6.8427 -1.36%
2008-11-17 0 10.28 10.24 10.28 9.830 10.72 4,010,500 40,972,455 10.216 6.919 6.892 6.919 6.616 7.215 5,958,451 6.8764 -2.84%
2008-11-14 0 10.58 10.58 10.60 10.40 12.50 3,001,000 32,315,766 10.768 7.121 7.121 7.135 7.000 8.413 4,458,624 7.2479 0.38%
2008-11-13 0 10.54 10.54 10.58 9.820 10.72 3,976,500 40,398,855 10.159 7.094 7.094 7.121 6.610 7.215 5,907,936 6.8381 -4.18%
2008-11-12 0 11.00 11.00 11.06 10.80 11.98 4,211,200 47,335,110 11.240 7.404 7.404 7.444 7.269 8.063 6,256,633 7.5656 -8.33%
2008-11-11 0 12.00 11.90 12.00 11.90 12.30 1,775,500 21,440,200 12.076 8.077 8.010 8.077 8.010 8.279 2,637,883 8.1278 -3.23%
2008-11-10 0 12.40 12.26 12.40 12.08 13.20 3,986,000 49,498,332 12.418 8.346 8.252 8.346 8.131 8.885 5,922,051 8.3583 2.14%
2008-11-07 0 12.14 12.14 12.26 10.34 12.70 6,157,026 71,432,091 11.602 8.171 8.171 8.252 6.960 8.548 9,147,572 7.8089 8.39%
2008-11-06 0 11.20 11.16 11.20 11.16 12.20 7,351,200 83,661,150 11.381 7.538 7.512 7.538 7.512 8.212 10,921,771 7.6600 -10.97%
2008-11-05 0 12.58 12.58 12.76 11.86 12.84 7,384,733 92,928,505 12.584 8.467 8.467 8.588 7.983 8.642 10,971,591 8.4699 8.26%
2008-11-04 0 11.62 11.52 11.62 10.66 11.66 7,964,600 89,959,916 11.295 7.821 7.754 7.821 7.175 7.848 11,833,107 7.6024 7.59%
2008-11-03 0 10.80 10.80 10.90 9.510 13.00 13,433,649 136,196,717 10.139 7.269 7.269 7.337 6.401 8.750 19,958,543 6.8240 16.00%
2008-10-31 0 9.310 9.300 9.310 9.020 9.700 10,277,000 96,231,165 9.3637 6.266 6.260 6.266 6.071 6.529 15,268,669 6.3025 -5.96%
2008-10-30 0 9.900 9.900 9.920 9.100 9.900 9,085,300 87,724,281 9.6556 6.663 6.663 6.677 6.125 6.663 13,498,145 6.4990 10.12%
2008-10-29 0 8.990 8.990 9.000 8.790 10.20 3,034,566 27,738,383 9.1408 6.051 6.051 6.058 5.916 6.865 4,508,493 6.1525 -6.35%
2008-10-28 0 9.600 9.600 9.610 8.810 10.20 3,787,304 35,713,273 9.4297 6.462 6.462 6.468 5.930 6.865 5,626,846 6.3469 4.80%
2008-10-27 0 9.160 9.200 9.220 9.040 9.700 3,119,500 28,746,935 9.2152 6.165 6.192 6.206 6.085 6.529 4,634,681 6.2026 -10.20%
2008-10-24 0 10.20 10.20 10.28 9.600 11.52 5,760,000 59,655,654 10.357 6.865 6.865 6.919 6.462 7.754 8,557,705 6.9710 -14.29%
2008-10-23 0 11.90 11.74 11.90 10.08 12.00 2,579,000 29,860,742 11.578 8.010 7.902 8.010 6.785 8.077 3,831,653 7.7932 -0.83%
2008-10-22 0 12.00 11.90 12.00 11.64 12.40 2,414,500 28,813,540 11.934 8.077 8.010 8.077 7.835 8.346 3,587,253 8.0322 -3.69%
2008-10-21 0 12.46 12.26 12.46 12.00 12.96 2,465,900 30,988,824 12.567 8.387 8.252 8.387 8.077 8.723 3,663,619 8.4585 0.97%
2008-10-20 0 12.34 12.20 12.34 11.46 12.68 4,916,312 59,924,237 12.189 8.306 8.212 8.306 7.713 8.535 7,304,227 8.2040 7.68%
2008-10-17 0 11.46 11.46 11.58 10.94 11.88 4,910,200 56,366,196 11.479 7.713 7.713 7.794 7.363 7.996 7,295,146 7.7265 2.32%
2008-10-16 0 11.20 11.20 11.24 10.32 11.46 13,483,000 157,617,060 11.690 7.538 7.538 7.565 6.946 7.713 20,031,864 7.8683 -8.94%
2008-10-15 0 12.30 12.18 12.30 12.18 12.60 6,304,000 79,632,308 12.632 8.279 8.198 8.279 8.198 8.481 9,365,933 8.5023 -6.25%
2008-10-14 0 13.12 13.12 13.34 12.90 14.30 4,773,700 64,411,797 13.493 8.831 8.831 8.979 8.683 9.625 7,092,347 9.0819 -3.95%
2008-10-13 0 13.66 13.56 13.66 12.30 13.96 4,789,083 64,070,303 13.378 9.194 9.127 9.194 8.279 9.396 7,115,201 9.0047 7.05%
2008-10-10 0 12.76 12.76 13.18 12.20 13.70 5,078,767 64,793,639 12.758 8.588 8.588 8.871 8.212 9.221 7,545,589 8.5870 -1.85%
2008-10-09 0 13.00 13.00 13.16 12.32 13.16 3,555,500 45,897,150 12.909 8.750 8.750 8.858 8.292 8.858 5,282,451 8.6886 3.83%
2008-10-08 0 12.52 12.52 13.18 12.20 13.40 7,426,552 96,381,767 12.978 8.427 8.427 8.871 8.212 9.019 11,033,722 8.7352 -10.06%
2008-10-06 0 13.92 13.72 13.92 13.46 14.34 4,304,000 59,011,760 13.711 9.369 9.235 9.369 9.060 9.652 6,394,507 9.2285 -2.93%
2008-10-03 0 14.34 14.34 14.48 13.88 14.76 4,683,800 67,190,116 14.345 9.652 9.652 9.746 9.342 9.935 6,958,781 9.6554 -0.83%
2008-10-02 0 14.46 14.46 14.70 13.44 14.90 7,632,000 107,741,690 14.117 9.733 9.733 9.894 9.046 10.03 11,338,959 9.5019 7.59%
2008-09-30 0 13.44 13.30 13.44 12.40 13.48 2,817,500 36,883,558 13.091 9.046 8.952 9.046 8.346 9.073 4,185,995 8.8112 1.05%
2008-09-29 0 13.30 13.16 13.30 12.68 13.40 3,766,457 49,406,561 13.118 8.952 8.858 8.952 8.535 9.019 5,595,873 8.8291 3.26%
2008-09-26 0 12.88 12.80 12.88 12.66 13.52 7,069,450 91,653,868 12.965 8.669 8.615 8.669 8.521 9.100 10,503,171 8.7263 -5.29%
2008-09-25 0 13.60 13.60 13.64 13.30 14.24 2,995,600 40,956,706 13.672 9.154 9.154 9.181 8.952 9.585 4,450,601 9.2025 -1.73%
2008-09-24 0 13.84 13.84 13.98 13.30 14.20 6,228,200 85,728,362 13.765 9.315 9.315 9.410 8.952 9.558 9,253,316 9.2646 0.44%
2008-09-23 0 13.78 13.76 13.78 13.10 14.80 11,805,000 161,391,130 13.671 9.275 9.262 9.275 8.817 9.962 17,538,838 9.2019 -1.57%
2008-09-22 0 14.00 14.00 14.18 13.82 15.50 19,079,019 274,813,578 14.404 9.423 9.423 9.544 9.302 10.43 28,345,940 9.6950 -9.68%
2008-09-19 0 15.50 15.44 15.50 14.42 16.22 8,236,034 127,866,956 15.525 10.43 10.39 10.43 9.706 10.92 12,236,380 10.450 7.49%
2008-09-18 0 14.42 14.32 14.44 13.80 14.88 6,437,329 91,896,511 14.276 9.706 9.638 9.719 9.288 10.02 9,564,021 9.6086 -5.75%
2008-09-17 0 15.30 15.04 15.30 14.60 16.20 6,811,400 103,614,774 15.212 10.30 10.12 10.30 9.827 10.90 10,119,783 10.239 1.32%
2008-09-16 0 15.10 14.94 15.10 13.60 15.90 12,530,098 186,687,629 14.899 10.16 10.06 10.16 9.154 10.70 18,616,125 10.028 -0.66%
2008-09-12 0 15.20 15.20 15.30 14.82 15.92 10,396,500 157,848,660 15.183 10.23 10.23 10.30 9.975 10.72 15,446,212 10.219 -4.40%
2008-09-11 0 15.90 15.88 15.90 15.12 16.76 8,237,500 128,257,000 15.570 10.70 10.69 10.70 10.18 11.28 12,238,558 10.480 -4.51%
2008-09-10 0 16.76 16.74 16.76 16.64 17.14 4,821,800 81,221,480 16.845 11.21 11.19 11.21 11.13 11.46 7,211,095 11.263 -2.44%
2008-09-09 0 17.18 17.18 17.20 17.04 17.58 4,697,566 81,317,239 17.311 11.49 11.49 11.50 11.39 11.76 7,025,300 11.575 -2.39%
2008-09-08 0 17.60 17.60 17.68 17.54 18.30 2,728,500 48,577,950 17.804 11.77 11.77 11.82 11.73 12.24 4,080,524 11.905 -1.46%
2008-09-05 0 17.86 17.86 17.88 17.62 18.00 4,254,167 75,852,993 17.830 11.94 11.94 11.96 11.78 12.04 6,362,188 11.922 -3.46%
2008-09-04 0 18.50 18.48 18.50 17.86 19.00 3,837,500 70,135,925 18.277 12.37 12.36 12.37 11.94 12.70 5,739,055 12.221 -2.63%
2008-09-03 0 19.00 18.86 19.00 18.80 20.00 4,262,600 82,151,980 19.273 12.70 12.61 12.70 12.57 13.37 6,374,800 12.887 -2.56%
2008-09-02 0 19.50 19.44 19.50 18.66 19.50 3,599,000 68,903,460 19.145 13.04 13.00 13.04 12.48 13.04 5,382,374 12.802 1.04%
2008-09-01 0 19.30 19.02 19.30 19.00 19.72 2,586,895 50,363,948 19.469 12.91 12.72 12.91 12.70 13.19 3,868,751 13.018 -1.13%
2008-08-29 0 19.52 19.52 19.76 19.32 20.90 4,047,167 80,757,757 19.954 13.05 13.05 13.21 12.92 13.98 6,052,616 13.343 -1.61%
2008-08-28 0 19.84 19.84 19.86 19.40 20.05 10,340,927 204,621,764 19.788 13.27 13.27 13.28 12.97 13.41 15,465,055 13.231 3.44%
2008-08-27 0 19.18 19.14 19.18 18.68 19.24 4,818,217 91,906,151 19.075 12.82 12.80 12.82 12.49 12.87 7,205,736 12.755 2.79%
2008-08-26 0 18.66 18.54 18.66 17.86 18.80 2,128,165 38,811,275 18.237 12.48 12.40 12.48 11.94 12.57 3,182,712 12.194 1.30%
2008-08-25 0 18.42 18.42 18.44 17.52 18.72 3,813,400 70,042,909 18.368 12.32 12.32 12.33 11.71 12.52 5,703,013 12.282 -0.97%
2008-08-21 0 18.60 18.60 18.64 18.02 18.60 2,238,500 41,156,220 18.386 12.44 12.44 12.46 12.05 12.44 3,347,720 12.294 1.31%
2008-08-20 0 18.36 18.36 18.40 17.60 18.42 3,858,433 70,317,311 18.224 12.28 12.28 12.30 11.77 12.32 5,770,361 12.186 4.32%
2008-08-19 0 17.60 17.58 17.60 17.44 18.32 3,698,000 65,697,250 17.766 11.77 11.76 11.77 11.66 12.25 5,530,430 11.879 -2.22%
2008-08-18 0 18.00 17.98 18.00 17.50 18.82 4,332,500 79,538,500 18.359 12.04 12.02 12.04 11.70 12.58 6,479,337 12.276 -3.23%
2008-08-15 0 18.60 18.60 18.64 18.06 18.60 1,881,300 34,563,520 18.372 12.44 12.44 12.46 12.08 12.44 2,813,520 12.285 1.20%
2008-08-14 0 18.38 18.38 18.40 18.10 18.96 3,900,900 72,014,014 18.461 12.29 12.29 12.30 12.10 12.68 5,833,871 12.344 2.11%
2008-08-13 0 18.00 18.00 18.10 17.14 18.30 3,001,900 53,918,207 17.961 12.04 12.04 12.10 11.46 12.24 4,489,399 12.010 1.69%
2008-08-12 0 17.70 17.70 17.82 17.28 18.48 6,577,200 117,862,194 17.920 11.84 11.84 11.92 11.55 12.36 9,836,329 11.982 -2.96%
2008-08-11 0 18.24 18.10 18.24 17.94 18.66 10,099,744 184,555,600 18.273 12.20 12.10 12.20 12.00 12.48 15,104,361 12.219 3.52%
2008-08-08 0 17.62 17.62 17.64 17.00 18.12 9,420,000 166,375,182 17.662 11.78 11.78 11.80 11.37 12.12 14,087,791 11.810 3.65%
2008-08-07 0 17.00 17.00 17.02 16.38 17.70 10,965,100 185,409,650 16.909 11.37 11.37 11.38 10.95 11.84 16,398,518 11.306 -4.92%
2008-08-05 0 17.88 17.88 17.98 17.70 18.36 1,937,600 34,725,120 17.922 11.96 11.96 12.02 11.84 12.28 2,897,718 11.984 -2.72%
2008-08-04 0 18.38 18.36 18.38 18.24 19.12 3,106,000 58,395,130 18.801 12.29 12.28 12.29 12.20 12.78 4,645,083 12.571 -3.06%
2008-08-01 0 18.96 18.96 19.00 18.84 19.14 5,126,486 97,122,036 18.945 12.68 12.68 12.70 12.60 12.80 7,666,758 12.668 -0.63%
2008-07-31 0 19.08 19.08 19.10 18.88 19.56 2,306,256 44,140,082 19.139 12.76 12.76 12.77 12.62 13.08 3,449,050 12.798 0.21%
2008-07-30 0 19.04 19.04 19.14 19.00 19.88 3,235,500 62,776,240 19.402 12.73 12.73 12.80 12.70 13.29 4,838,752 12.974 -2.46%
2008-07-29 0 19.52 19.52 19.60 18.22 19.96 5,807,500 113,365,120 19.521 13.05 13.05 13.11 12.18 13.35 8,685,228 13.053 0.51%
2008-07-28 0 19.42 19.42 19.50 19.36 19.94 2,867,500 56,121,610 19.572 12.99 12.99 13.04 12.95 13.33 4,288,401 13.087 -1.52%
2008-07-25 0 19.72 19.56 19.72 19.30 19.98 3,040,094 59,310,639 19.510 13.19 13.08 13.19 12.91 13.36 4,546,519 13.045 -3.10%
2008-07-24 0 20.35 20.20 20.35 19.28 20.35 8,872,500 175,934,090 19.829 13.61 13.51 13.61 12.89 13.61 13,268,994 13.259 7.44%
2008-07-23 0 18.94 18.94 19.00 18.72 19.32 5,365,500 102,107,020 19.030 12.66 12.66 12.70 12.52 12.92 8,024,208 12.725 2.38%
2008-07-22 0 18.50 18.50 18.60 18.48 18.96 2,805,073 52,637,195 18.765 12.37 12.37 12.44 12.36 12.68 4,195,041 12.547 -2.12%
2008-07-21 0 18.90 18.90 19.00 18.30 19.16 3,348,000 63,406,970 18.939 12.64 12.64 12.70 12.24 12.81 5,006,998 12.664 3.73%
2008-07-18 0 18.22 18.20 18.22 18.08 18.90 5,575,500 102,558,663 18.395 12.18 12.17 12.18 12.09 12.64 8,338,267 12.300 -1.30%
2008-07-17 0 18.46 18.30 18.46 18.04 19.22 3,010,600 55,699,706 18.501 12.34 12.24 12.34 12.06 12.85 4,502,410 12.371 0.54%
2008-07-16 0 18.36 18.36 18.52 18.28 18.90 3,007,500 55,741,986 18.534 12.28 12.28 12.38 12.22 12.64 4,497,774 12.393 -1.82%
2008-07-15 0 18.70 18.68 18.70 18.44 19.56 3,817,133 71,605,687 18.759 12.50 12.49 12.50 12.33 13.08 5,708,596 12.543 -5.27%
2008-07-14 0 19.74 19.70 19.76 18.88 19.90 8,363,700 164,383,370 19.654 13.20 13.17 13.21 12.62 13.31 12,508,074 13.142 4.56%
2008-07-11 0 18.88 18.82 18.88 17.72 19.00 6,454,500 120,518,080 18.672 12.62 12.58 12.62 11.85 12.70 9,652,829 12.485 6.55%
2008-07-10 0 17.72 17.72 17.82 16.72 17.88 6,210,000 109,093,540 17.567 11.85 11.85 11.92 11.18 11.96 9,287,174 11.747 5.23%
2008-07-09 0 16.84 16.82 16.84 16.78 17.40 3,264,419 55,466,717 16.991 11.26 11.25 11.26 11.22 11.63 4,882,001 11.361 -0.12%
2008-07-08 0 16.86 16.70 16.86 16.50 17.20 1,886,000 31,592,950 16.751 11.27 11.17 11.27 11.03 11.50 2,820,549 11.201 -2.88%
2008-07-07 0 17.36 17.30 17.36 16.50 17.44 3,193,900 53,800,148 16.845 11.61 11.57 11.61 11.03 11.66 4,776,539 11.263 3.95%
2008-07-04 0 16.70 16.70 16.84 16.70 17.16 2,841,000 47,892,275 16.858 11.17 11.17 11.26 11.17 11.47 4,248,770 11.272 -1.30%
2008-07-03 0 16.92 16.92 17.18 15.90 17.44 6,594,224 110,054,978 16.690 11.31 11.31 11.49 10.63 11.66 9,861,789 11.160 1.93%
2008-07-02 0 16.60 16.60 16.64 16.10 18.20 12,225,340 204,942,332 16.764 11.10 11.10 11.13 10.77 12.17 18,283,231 11.209 -7.78%
2008-06-30 0 18.00 17.70 18.00 17.36 18.00 4,102,500 72,190,360 17.597 12.04 11.84 12.04 11.61 12.04 6,135,368 11.766 0.78%
2008-06-27 0 17.86 17.86 17.88 17.08 17.96 6,719,013 116,417,254 17.327 11.94 11.94 11.96 11.42 12.01 10,048,413 11.586 -2.51%
2008-06-26 0 18.32 18.30 18.32 18.08 18.48 4,786,500 87,920,930 18.369 12.25 12.24 12.25 12.09 12.36 7,158,303 12.282 1.33%
2008-06-25 0 18.08 18.00 18.08 17.70 18.20 1,059,500 18,970,000 17.905 12.09 12.04 12.09 11.84 12.17 1,584,503 11.972 1.01%
2008-06-24 0 17.90 17.90 18.00 17.82 18.18 2,526,800 45,454,230 17.989 11.97 11.97 12.04 11.92 12.16 3,778,878 12.028 -0.56%
2008-06-23 0 18.00 17.96 18.00 17.64 18.60 3,961,200 72,053,515 18.190 12.04 12.01 12.04 11.80 12.44 5,924,051 12.163 -2.70%
2008-06-20 0 18.50 18.38 18.50 18.30 19.22 3,183,100 59,918,390 18.824 12.37 12.29 12.37 12.24 12.85 4,760,387 12.587 -1.49%
2008-06-19 0 18.78 18.76 18.78 18.36 19.30 3,384,000 64,383,145 19.026 12.56 12.54 12.56 12.28 12.91 5,060,837 12.722 -0.11%
2008-06-18 0 18.80 18.80 19.00 18.04 19.04 6,903,000 128,331,982 18.591 12.57 12.57 12.70 12.06 12.73 10,323,569 12.431 0.53%
2008-06-17 0 18.70 18.42 18.70 18.16 19.04 7,627,900 141,268,856 18.520 12.50 12.32 12.50 12.14 12.73 11,407,671 12.384 -0.53%
2008-06-16 0 18.80 18.80 18.96 18.72 19.48 4,920,925 93,460,084 18.992 12.57 12.57 12.68 12.52 13.03 7,359,338 12.700 -1.16%
2008-06-13 0 19.02 19.02 19.04 18.50 19.32 4,040,000 76,355,629 18.900 12.72 12.72 12.73 12.37 12.92 6,041,898 12.638 -0.31%
2008-06-12 0 19.08 19.04 19.08 19.00 19.90 7,255,100 138,435,886 19.081 12.76 12.73 12.76 12.70 13.31 10,850,141 12.759 -4.84%
2008-06-11 0 20.05 20.05 20.10 19.70 20.30 2,809,000 56,317,875 20.049 13.41 13.41 13.44 13.17 13.57 4,200,913 13.406 -1.23%
2008-06-10 0 20.30 20.30 20.35 19.60 21.60 6,191,900 126,170,509 20.377 13.57 13.57 13.61 13.11 14.44 9,260,105 13.625 -4.92%
2008-06-06 0 21.35 21.35 21.60 21.35 21.90 2,218,000 48,075,150 21.675 14.28 14.28 14.44 14.28 14.64 3,317,062 14.493 0.47%
2008-06-05 0 21.25 21.20 21.25 21.15 21.90 2,758,000 59,097,225 21.428 14.21 14.18 14.21 14.14 14.64 4,124,642 14.328 -1.16%
2008-06-04 0 21.50 21.40 21.50 21.20 22.00 3,486,500 74,586,050 21.393 14.38 14.31 14.38 14.18 14.71 5,214,128 14.305 -1.38%
2008-06-03 0 21.80 21.60 21.80 21.25 22.10 3,284,500 71,135,625 21.658 14.58 14.44 14.58 14.21 14.78 4,912,033 14.482 -0.91%
2008-06-02 0 22.00 21.90 22.00 21.75 22.25 5,878,000 129,282,900 21.994 14.71 14.64 14.71 14.54 14.88 8,790,662 14.707 0.23%
2008-05-30 0 21.95 21.95 22.05 21.30 22.45 8,562,500 185,846,004 21.705 14.68 14.68 14.74 14.24 15.01 12,805,383 14.513 -4.15%
2008-05-29 0 22.90 22.85 22.90 22.35 23.05 2,623,250 59,413,775 22.649 15.31 15.28 15.31 14.94 15.41 3,923,121 15.145 3.15%
2008-05-28 0 22.20 22.20 22.30 22.00 23.00 3,109,762 69,817,315 22.451 14.84 14.84 14.91 14.71 15.38 4,650,709 15.012 -3.06%
2008-05-27 0 22.90 22.75 22.90 22.65 23.30 2,359,000 54,085,754 22.927 15.31 15.21 15.31 15.15 15.58 3,527,930 15.331 0.88%
2008-05-26 0 22.70 22.70 22.95 22.70 23.70 3,167,500 72,400,675 22.857 15.18 15.18 15.35 15.18 15.85 4,737,057 15.284 -4.22%
2008-05-23 0 23.70 23.60 23.75 22.90 23.80 3,296,233 77,296,076 23.450 15.85 15.78 15.88 15.31 15.91 4,929,580 15.680 2.16%
2008-05-22 0 23.20 23.10 23.20 22.90 23.55 5,631,500 130,511,823 23.175 15.51 15.45 15.51 15.31 15.75 8,422,016 15.497 -4.53%
2008-05-21 0 24.30 24.05 24.20 23.50 24.45 4,522,500 108,566,639 24.006 16.25 16.08 16.18 15.71 16.35 6,763,486 16.052 -2.21%
2008-05-20 0 24.85 24.80 24.85 24.25 25.30 1,610,300 39,622,655 24.606 16.62 16.58 16.62 16.22 16.92 2,408,235 16.453 -1.78%
2008-05-19 0 25.30 25.15 25.30 24.95 25.35 2,749,850 69,303,595 25.203 16.92 16.82 16.92 16.68 16.95 4,112,454 16.852 1.40%
2008-05-16 0 24.95 24.65 25.00 24.20 25.10 2,301,824 56,914,982 24.726 16.68 16.48 16.72 16.18 16.78 3,442,422 16.533 -0.20%
2008-05-15 0 25.00 24.95 25.00 24.40 25.00 2,218,000 55,028,400 24.810 16.72 16.68 16.72 16.32 16.72 3,317,062 16.590 2.25%
2008-05-14 0 24.45 24.40 24.70 23.90 24.80 2,918,333 71,549,092 24.517 16.35 16.32 16.52 15.98 16.58 4,364,423 16.394 -0.20%
2008-05-13 0 24.50 24.35 24.50 23.10 24.70 2,341,100 56,305,125 24.051 16.38 16.28 16.38 15.45 16.52 3,501,160 16.082 6.06%
2008-05-09 0 23.10 22.95 23.10 22.40 24.00 1,749,400 40,112,860 22.930 15.45 15.35 15.45 14.98 16.05 2,616,261 15.332 0.00%
2008-05-08 0 23.10 23.10 23.15 22.95 23.75 1,479,000 34,312,300 23.200 15.45 15.45 15.48 15.35 15.88 2,211,873 15.513 0.22%
2008-05-07 0 23.05 23.00 23.30 22.75 24.50 1,998,000 47,360,088 23.704 15.41 15.38 15.58 15.21 16.38 2,988,047 15.850 -5.53%
2008-05-06 0 24.40 24.30 24.60 24.00 25.30 2,157,750 52,790,888 24.466 16.32 16.25 16.45 16.05 16.92 3,226,957 16.359 -1.61%
2008-05-05 0 24.80 24.80 24.95 24.25 25.65 5,329,000 133,318,897 25.018 16.58 16.58 16.68 16.22 17.15 7,969,622 16.728 0.40%
2008-05-02 0 24.70 24.55 24.70 22.40 24.70 3,784,000 90,575,749 23.937 16.52 16.42 16.52 14.98 16.52 5,659,045 16.005 8.29%
2008-04-30 0 23.00 23.00 23.10 22.40 23.40 3,568,350 81,793,605 22.922 15.25 15.25 15.32 14.85 15.52 5,381,058 15.200 -0.65%
2008-04-29 0 23.15 23.00 23.15 22.45 23.15 2,110,500 48,138,425 22.809 15.35 15.25 15.35 14.89 15.35 3,182,626 15.125 5.23%
2008-04-28 0 22.00 22.00 22.45 21.85 22.90 1,473,500 32,966,745 22.373 14.59 14.59 14.89 14.49 15.19 2,222,032 14.836 0.92%
2008-04-25 0 21.80 21.85 21.90 21.30 22.70 2,343,500 51,741,771 22.079 14.46 14.49 14.52 14.12 15.05 3,533,989 14.641 -4.39%
2008-04-24 0 22.80 22.75 22.80 22.25 23.20 3,213,500 72,679,938 22.617 15.12 15.09 15.12 14.75 15.38 4,845,946 14.998 2.93%
2008-04-23 0 22.15 22.15 22.20 20.30 22.80 4,980,645 108,083,608 21.701 14.69 14.69 14.72 13.46 15.12 7,510,794 14.390 7.26%
2008-04-22 0 20.65 20.55 20.80 19.70 20.85 3,178,500 64,672,905 20.347 13.69 13.63 13.79 13.06 13.83 4,793,166 13.493 4.50%
2008-04-21 0 19.76 19.74 19.78 19.04 19.80 2,774,000 54,185,188 19.533 13.10 13.09 13.12 12.63 13.13 4,183,182 12.953 5.67%
2008-04-18 0 18.70 18.70 18.94 18.50 20.10 6,983,000 132,798,521 19.017 12.40 12.40 12.56 12.27 13.33 10,530,338 12.611 -3.51%
2008-04-17 0 19.38 19.36 19.38 19.16 20.35 9,757,000 192,871,876 19.768 12.85 12.84 12.85 12.71 13.49 14,713,519 13.108 -1.62%
2008-04-16 0 19.70 19.60 19.68 19.00 20.35 4,546,001 91,080,145 20.035 13.06 13.00 13.05 12.60 13.49 6,855,352 13.286 -1.10%
2008-04-15 0 19.92 19.90 19.92 19.82 20.95 3,365,900 67,922,314 20.180 13.21 13.20 13.21 13.14 13.89 5,075,765 13.382 -3.30%
2008-04-14 0 20.60 20.60 20.65 20.10 21.50 4,595,750 94,190,249 20.495 13.66 13.66 13.69 13.33 14.26 6,930,374 13.591 -3.06%
2008-04-11 0 21.25 21.15 21.25 20.95 21.80 4,464,500 94,687,358 21.209 14.09 14.03 14.09 13.89 14.46 6,732,449 14.064 0.71%
2008-04-10 0 21.10 21.10 21.25 20.90 21.85 6,926,400 146,491,341 21.150 13.99 13.99 14.09 13.86 14.49 10,444,985 14.025 -1.86%
2008-04-09 0 21.50 21.40 21.50 21.00 22.30 2,651,500 57,570,345 21.712 14.26 14.19 14.26 13.93 14.79 3,998,452 14.398 -2.49%
2008-04-08 0 22.05 22.00 22.05 21.75 22.40 5,695,500 125,472,967 22.030 14.62 14.59 14.62 14.42 14.85 8,588,793 14.609 0.68%
2008-04-07 0 21.90 21.80 21.90 21.30 22.40 3,976,000 87,251,805 21.945 14.52 14.46 14.52 14.12 14.85 5,995,793 14.552 2.82%
2008-04-03 0 21.30 21.20 21.35 21.00 21.95 3,178,500 68,000,075 21.394 14.12 14.06 14.16 13.93 14.56 4,793,166 14.187 -2.96%
2008-04-02 0 21.95 21.90 21.95 21.45 23.00 2,923,050 65,216,528 22.311 14.56 14.52 14.56 14.22 15.25 4,407,948 14.795 -0.68%
2008-04-01 0 22.10 21.90 22.10 21.20 22.60 4,968,237 108,806,137 21.900 14.66 14.52 14.66 14.06 14.99 7,492,083 14.523 0.68%
2008-03-31 0 21.95 21.85 21.90 20.50 22.30 7,511,416 162,584,253 21.645 14.56 14.49 14.52 13.59 14.79 11,327,187 14.353 8.66%
2008-03-28 0 20.20 20.00 20.20 19.00 20.55 13,741,209 275,018,544 20.014 13.40 13.26 13.40 12.60 13.63 20,721,692 13.272 6.88%
2008-03-27 0 18.90 18.88 18.90 18.74 20.50 11,031,627 215,791,052 19.561 12.53 12.52 12.53 12.43 13.59 16,635,652 12.972 -9.79%
2008-03-26 0 20.95 20.80 20.90 19.70 21.30 40,152,700 799,164,955 19.903 13.89 13.79 13.86 13.06 14.12 60,550,121 13.198 -2.33%
2008-03-25 0 21.45 21.65 21.70 19.50 21.65 8,809,000 181,553,277 20.610 14.22 14.36 14.39 12.93 14.36 13,283,939 13.667 11.37%
2008-03-20 0 19.26 19.26 19.28 19.00 20.90 5,996,050 117,624,758 19.617 12.77 12.77 12.79 12.60 13.86 9,042,021 13.009 -7.85%
2008-03-19 0 20.90 20.90 20.95 18.98 21.70 11,553,626 234,981,819 20.338 13.86 13.86 13.89 12.59 14.39 17,422,825 13.487 19.16%
2008-03-18 0 17.54 17.54 17.60 15.80 19.00 7,584,000 132,222,980 17.435 11.63 11.63 11.67 10.48 12.60 11,436,644 11.561 -7.59%
2008-03-17 0 18.98 18.96 18.98 18.82 21.10 8,873,171 173,022,616 19.500 12.59 12.57 12.59 12.48 13.99 13,380,709 12.931 -14.89%
2008-03-14 0 22.30 22.30 22.50 21.95 24.30 3,520,072 80,498,476 22.868 14.79 14.79 14.92 14.56 16.11 5,308,255 15.165 -2.62%
2008-03-13 0 22.90 22.60 22.90 21.80 23.50 3,720,500 85,290,380 22.924 15.19 14.99 15.19 14.46 15.58 5,610,500 15.202 1.33%
2008-03-12 0 22.60 22.35 22.40 21.85 23.70 4,837,000 108,534,038 22.438 14.99 14.82 14.85 14.49 15.72 7,294,178 14.880 0.67%
2008-03-11 0 22.45 22.40 22.55 22.00 23.00 3,341,538 75,299,359 22.534 14.89 14.85 14.95 14.59 15.25 5,039,027 14.943 -2.18%
2008-03-10 0 22.95 22.95 23.00 22.30 24.00 2,816,300 65,178,337 23.143 15.22 15.22 15.25 14.79 15.92 4,246,970 15.347 -2.55%
2008-03-07 0 23.55 23.40 23.45 23.00 24.10 1,341,400 31,685,905 23.622 15.62 15.52 15.55 15.25 15.98 2,022,826 15.664 -1.46%
2008-03-06 0 23.90 23.85 23.90 23.65 24.70 2,512,090 60,277,194 23.995 15.85 15.82 15.85 15.68 16.38 3,788,222 15.912 -1.24%
2008-03-05 0 24.20 23.90 24.20 23.50 25.75 2,341,500 56,597,775 24.172 16.05 15.85 16.05 15.58 17.08 3,530,973 16.029 -1.43%
2008-03-04 0 24.55 24.30 24.50 24.15 25.60 1,091,500 26,971,781 24.711 16.28 16.11 16.25 16.01 16.98 1,645,978 16.386 -2.39%
2008-03-03 0 25.15 25.10 25.15 24.00 25.50 1,777,871 44,408,362 24.978 16.68 16.64 16.68 15.92 16.91 2,681,023 16.564 2.24%
2008-02-29 0 24.60 24.45 24.60 24.20 24.95 3,409,400 84,451,740 24.770 16.31 16.21 16.31 16.05 16.55 5,141,362 16.426 -3.15%
2008-02-28 0 25.40 25.20 25.45 24.25 26.00 4,794,500 120,472,280 25.127 16.84 16.71 16.88 16.08 17.24 7,230,088 16.663 5.83%
2008-02-27 0 24.00 23.95 24.00 22.95 25.50 7,097,700 171,165,425 24.116 15.92 15.88 15.92 15.22 16.91 10,703,305 15.992 7.62%
2008-02-26 0 22.30 22.10 22.25 21.45 22.50 2,296,967 50,299,006 21.898 14.79 14.66 14.75 14.22 14.92 3,463,818 14.521 1.36%
2008-02-25 0 22.00 21.95 22.00 21.90 23.70 1,761,166 39,402,713 22.373 14.59 14.56 14.59 14.52 15.72 2,655,832 14.836 -4.56%
2008-02-22 0 23.05 23.00 23.10 22.80 24.50 1,967,000 45,591,800 23.178 15.29 15.25 15.32 15.12 16.25 2,966,229 15.370 -3.35%
2008-02-21 0 23.85 23.85 23.90 23.65 24.90 1,059,000 25,588,150 24.163 15.82 15.82 15.85 15.68 16.51 1,596,968 16.023 -2.65%
2008-02-20 0 24.50 24.45 24.50 24.40 25.00 1,790,467 43,894,426 24.516 16.25 16.21 16.25 16.18 16.58 2,700,018 16.257 -1.61%
2008-02-19 0 24.90 24.85 24.95 24.35 24.95 964,900 23,829,002 24.696 16.51 16.48 16.55 16.15 16.55 1,455,066 16.377 0.20%
2008-02-18 0 24.85 24.50 24.85 24.50 25.00 3,150,500 78,150,475 24.806 16.48 16.25 16.48 16.25 16.58 4,750,942 16.449 2.26%
2008-02-15 0 24.30 24.10 24.30 23.90 24.50 954,285 23,088,683 24.195 16.11 15.98 16.11 15.85 16.25 1,439,058 16.044 1.67%
2008-02-14 0 23.90 23.90 23.95 23.85 24.50 1,665,000 40,130,775 24.103 15.85 15.85 15.88 15.82 16.25 2,510,814 15.983 1.27%
2008-02-13 0 23.60 23.50 23.60 23.00 24.05 3,457,500 81,451,950 23.558 15.65 15.58 15.65 15.25 15.95 5,213,897 15.622 2.39%
2008-02-12 0 23.05 23.00 23.05 22.50 23.50 2,900,200 66,613,920 22.969 15.29 15.25 15.29 14.92 15.58 4,373,491 15.231 2.90%
2008-02-11 0 22.40 22.35 22.40 22.40 23.60 818,500 18,730,250 22.884 14.85 14.82 14.85 14.85 15.65 1,234,295 15.175 -5.49%
2008-02-06 0 23.70 23.30 23.70 23.00 23.85 807,000 18,858,877 23.369 15.72 15.45 15.72 15.25 15.82 1,216,953 15.497 -2.07%
2008-02-05 0 24.20 24.20 24.25 23.60 24.60 3,876,000 93,458,616 24.112 16.05 16.05 16.08 15.65 16.31 5,844,993 15.990 -2.81%
2008-02-04 0 24.90 24.85 25.00 22.50 25.10 3,826,700 91,824,656 23.996 16.51 16.48 16.58 14.92 16.64 5,770,649 15.912 11.41%
2008-02-01 0 22.35 22.35 22.45 21.40 23.00 3,900,600 85,606,143 21.947 14.82 14.82 14.89 14.19 15.25 5,882,090 14.554 2.76%
2008-01-31 0 21.75 21.35 21.70 20.40 23.00 8,406,566 179,402,646 21.341 14.42 14.16 14.39 13.53 15.25 12,677,070 14.152 -4.19%
2008-01-30 0 22.70 22.50 22.70 22.00 24.80 3,308,191 75,917,851 22.948 15.05 14.92 15.05 14.59 16.45 4,988,740 15.218 -7.16%
2008-01-29 0 24.45 24.40 24.70 24.00 25.55 816,000 19,983,800 24.490 16.21 16.18 16.38 15.92 16.94 1,230,525 16.240 -2.20%
2008-01-28 0 25.00 24.95 25.00 24.75 25.50 1,149,599 28,743,305 25.003 16.58 16.55 16.58 16.41 16.91 1,733,591 16.580 -2.15%
2008-01-25 0 25.55 25.55 25.60 25.15 25.95 1,600,000 40,717,575 25.449 16.94 16.94 16.98 16.68 17.21 2,412,794 16.876 0.99%
2008-01-24 0 25.30 25.30 25.35 24.45 25.65 2,849,400 71,308,987 25.026 16.78 16.78 16.81 16.21 17.01 4,296,884 16.596 0.40%
2008-01-23 0 25.20 24.95 25.00 23.50 25.70 5,708,100 141,523,235 24.793 16.71 16.55 16.58 15.58 17.04 8,607,793 16.441 7.01%
2008-01-22 0 23.55 23.50 23.55 21.00 23.70 8,459,394 191,791,877 22.672 15.62 15.58 15.62 13.93 15.72 12,756,734 15.035 -3.29%
2008-01-21 0 24.35 24.05 24.30 23.40 25.30 3,033,108 74,354,872 24.514 16.15 15.95 16.11 15.52 16.78 4,573,915 16.256 -1.42%
2008-01-18 0 24.70 24.75 24.90 24.60 26.00 4,539,499 113,851,731 25.080 16.38 16.41 16.51 16.31 17.24 6,845,547 16.632 -3.52%
2008-01-17 0 25.60 25.60 25.90 23.40 26.95 3,494,500 86,858,000 24.856 16.98 16.98 17.18 15.52 17.87 5,269,693 16.483 3.64%
2008-01-16 0 24.70 24.65 24.70 24.30 25.45 3,033,000 75,419,300 24.866 16.38 16.35 16.38 16.11 16.88 4,573,753 16.490 -4.45%
2008-01-15 0 25.85 25.70 25.95 24.70 26.30 3,075,906 78,394,065 25.487 17.14 17.04 17.21 16.38 17.44 4,638,455 16.901 1.97%
2008-01-14 0 25.35 25.40 25.50 24.80 27.30 6,126,650 157,333,478 25.680 16.81 16.84 16.91 16.45 18.10 9,238,965 17.029 -4.16%
2008-01-11 0 26.45 26.40 26.45 25.90 27.90 6,693,500 178,885,975 26.725 17.54 17.51 17.54 17.18 18.50 10,093,773 17.722 -2.58%
2008-01-10 0 27.15 27.20 27.55 27.00 29.35 4,676,700 129,930,570 27.783 18.00 18.04 18.27 17.90 19.46 7,052,446 18.423 -6.06%
2008-01-09 0 28.90 28.80 28.85 28.80 29.65 2,132,500 62,014,050 29.080 19.16 19.10 19.13 19.10 19.66 3,215,802 19.284 -2.86%
2008-01-08 0 29.75 29.70 29.80 29.20 30.60 5,744,000 171,202,160 29.805 19.73 19.70 19.76 19.36 20.29 8,661,930 19.765 0.34%
2008-01-07 0 29.65 29.50 29.65 28.75 30.00 4,488,595 131,792,937 29.362 19.66 19.56 19.66 19.07 19.89 6,768,784 19.471 -1.17%
2008-01-04 0 30.00 29.55 30.00 28.10 30.20 4,499,064 131,157,562 29.152 19.89 19.60 19.89 18.63 20.03 6,784,572 19.332 8.11%
2008-01-03 0 27.75 27.70 27.90 27.20 29.00 2,735,813 76,067,365 27.804 18.40 18.37 18.50 18.04 19.23 4,125,596 18.438 -3.31%
2008-01-02 0 28.70 28.60 28.70 27.70 29.75 1,777,500 50,876,725 28.623 19.03 18.97 19.03 18.37 19.73 2,680,463 18.981 -1.20%
2007-12-31 0 29.05 29.00 29.10 28.70 29.10 1,028,000 29,774,125 28.963 19.26 19.23 19.30 19.03 19.30 1,550,220 19.206 1.04%
2007-12-28 0 28.75 28.65 28.80 28.10 29.00 1,257,000 36,063,250 28.690 19.07 19.00 19.10 18.63 19.23 1,895,551 19.025 -0.69%
2007-12-27 0 28.95 28.95 29.00 27.70 29.00 2,614,300 73,980,005 28.298 19.20 19.20 19.23 18.37 19.23 3,942,355 18.765 3.76%
2007-12-24 0 27.90 27.85 27.90 27.50 28.00 952,333 26,545,474 27.874 18.50 18.47 18.50 18.24 18.57 1,436,115 18.484 2.20%
2007-12-21 0 27.30 27.25 27.45 26.60 27.45 1,548,842 41,814,380 26.997 18.10 18.07 18.20 17.64 18.20 2,335,648 17.903 3.41%
2007-12-20 0 26.40 26.30 26.40 26.25 27.00 1,234,500 32,772,125 26.547 17.51 17.44 17.51 17.41 17.90 1,861,621 17.604 -0.38%
2007-12-19 0 26.50 26.40 26.50 26.40 27.10 1,680,966 44,836,871 26.673 17.57 17.51 17.57 17.51 17.97 2,534,890 17.688 0.76%
2007-12-18 0 26.30 26.35 26.50 26.00 27.30 1,205,000 31,900,375 26.473 17.44 17.47 17.57 17.24 18.10 1,817,135 17.555 -3.66%
2007-12-17 0 27.30 27.30 27.50 27.10 28.50 2,441,500 67,887,997 27.806 18.10 18.10 18.24 17.97 18.90 3,681,773 18.439 -2.50%
2007-12-14 0 28.00 27.95 28.00 26.30 28.05 3,400,000 94,290,345 27.733 18.57 18.53 18.57 17.44 18.60 5,127,187 18.390 0.00%
2007-12-13 0 28.00 27.90 28.00 27.20 28.10 5,744,760 159,870,294 27.829 18.57 18.50 18.57 18.04 18.63 8,663,077 18.454 4.48%
2007-12-12 0 26.80 26.80 26.90 25.65 26.90 2,053,750 54,219,736 26.400 17.77 17.77 17.84 17.01 17.84 3,097,047 17.507 1.32%
2007-12-11 0 26.45 26.45 26.55 26.05 26.95 1,838,700 49,112,680 26.711 17.54 17.54 17.61 17.27 17.87 2,772,753 17.713 1.73%
2007-12-10 0 26.00 26.00 26.05 25.90 26.85 2,242,647 58,573,034 26.118 17.24 17.24 17.27 17.18 17.81 3,381,903 17.320 -2.80%
2007-12-07 0 26.75 26.80 26.85 26.55 28.20 2,028,600 55,676,110 27.446 17.74 17.77 17.81 17.61 18.70 3,059,121 18.200 -1.11%
2007-12-06 0 27.05 26.90 27.05 26.60 27.50 3,909,000 106,197,925 27.168 17.94 17.84 17.94 17.64 18.24 5,894,757 18.016 3.24%
2007-12-05 0 26.20 26.20 26.25 25.90 26.80 2,695,000 70,585,850 26.191 17.37 17.37 17.41 17.18 17.77 4,064,050 17.368 0.38%
2007-12-04 0 26.10 26.00 26.10 25.75 27.25 1,758,500 46,330,100 26.346 17.31 17.24 17.31 17.08 18.07 2,651,811 17.471 -2.97%
2007-12-03 0 26.90 26.80 26.90 26.40 27.30 3,545,700 95,742,692 27.003 17.84 17.77 17.84 17.51 18.10 5,346,902 17.906 2.09%
2007-11-30 0 26.35 26.35 26.45 25.50 26.50 4,425,500 115,497,110 26.098 17.47 17.47 17.54 16.91 17.57 6,673,637 17.306 3.13%
2007-11-29 0 25.55 25.55 25.65 24.85 25.80 3,195,500 81,357,400 25.460 16.94 16.94 17.01 16.48 17.11 4,818,802 16.883 7.13%
2007-11-28 0 23.85 23.70 23.85 23.30 24.35 1,139,272 27,153,802 23.834 15.82 15.72 15.82 15.45 16.15 1,718,018 15.805 3.02%
2007-11-27 0 23.15 23.15 23.20 23.05 23.60 1,486,590 34,587,267 23.266 15.35 15.35 15.38 15.29 15.65 2,241,772 15.429 -1.70%
2007-11-26 0 23.55 23.55 23.70 23.40 24.40 2,420,000 57,487,850 23.755 15.62 15.62 15.72 15.52 16.18 3,649,351 15.753 1.07%
2007-11-23 0 23.30 23.05 23.30 22.80 23.95 1,584,500 36,973,295 23.334 15.45 15.29 15.45 15.12 15.88 2,389,420 15.474 -1.27%
2007-11-22 0 23.60 23.30 23.45 22.25 23.70 3,476,300 80,567,750 23.176 15.65 15.45 15.55 14.75 15.72 5,242,247 15.369 -1.87%
2007-11-21 0 24.05 24.05 25.00 24.05 25.70 2,153,165 54,251,459 25.196 15.95 15.95 16.58 15.95 17.04 3,246,965 16.708 -3.80%
2007-11-20 0 25.00 24.95 25.00 22.90 25.90 4,343,600 106,934,705 24.619 16.58 16.55 16.58 15.19 17.18 6,550,132 16.326 4.60%
2007-11-19 0 23.90 23.85 23.90 23.70 25.00 5,967,200 143,186,690 23.996 15.85 15.82 15.85 15.72 16.58 8,998,515 15.912 -4.97%
2007-11-16 0 25.15 25.20 25.30 25.00 26.20 3,774,500 95,744,879 25.366 16.68 16.71 16.78 16.58 17.37 5,691,932 16.821 -5.63%
2007-11-15 0 26.65 26.55 26.65 26.40 27.80 1,390,000 37,372,825 26.887 17.67 17.61 17.67 17.51 18.44 2,096,115 17.830 -3.09%
2007-11-14 0 27.50 27.25 27.30 27.00 29.00 1,900,062 53,128,322 27.961 18.24 18.07 18.10 17.90 19.23 2,865,286 18.542 2.04%
2007-11-13 0 26.95 26.90 27.00 25.85 27.50 2,777,500 74,319,050 26.758 17.87 17.84 17.90 17.14 18.24 4,188,460 17.744 4.26%
2007-11-12 0 25.85 25.40 25.85 25.05 25.85 2,034,200 51,835,693 25.482 17.14 16.84 17.14 16.61 17.14 3,067,566 16.898 -1.52%
2007-11-09 0 26.25 26.00 26.20 26.00 27.40 3,409,600 91,773,840 26.916 17.41 17.24 17.37 17.24 18.17 5,141,664 17.849 -4.89%
2007-11-08 0 27.60 27.55 27.60 27.60 28.80 1,829,701 51,320,483 28.049 18.30 18.27 18.30 18.30 19.10 2,759,182 18.600 -5.15%
2007-11-07 0 29.10 29.10 29.15 28.40 29.95 2,129,500 61,904,660 29.070 19.30 19.30 19.33 18.83 19.86 3,211,278 19.277 2.46%
2007-11-06 0 28.40 28.40 29.50 26.70 29.95 4,470,000 122,915,350 27.498 18.83 18.83 19.56 17.71 19.86 6,740,743 18.235 -0.70%
2007-11-05 0 28.60 28.60 28.70 27.70 28.70 2,117,500 59,939,800 28.307 18.97 18.97 19.03 18.37 19.03 3,193,182 18.771 -2.05%
2007-11-02 0 29.20 29.15 29.20 28.50 29.50 906,500 26,470,493 29.201 19.36 19.33 19.36 18.90 19.56 1,366,999 19.364 -1.02%
2007-11-01 0 29.50 29.40 29.50 28.60 31.15 3,656,800 108,035,478 29.544 19.56 19.50 19.56 18.97 20.66 5,514,441 19.591 2.43%
2007-10-31 0 28.80 28.80 29.00 28.50 30.00 3,140,500 92,013,871 29.299 19.10 19.10 19.23 18.90 19.89 4,735,862 19.429 -4.16%
2007-10-30 0 30.05 30.05 30.15 29.50 32.00 7,957,366 243,414,787 30.590 19.93 19.93 19.99 19.56 21.22 11,999,678 20.285 1.86%
2007-10-29 0 29.50 29.25 29.50 28.00 29.70 4,787,033 137,476,322 28.719 19.56 19.40 19.56 18.57 19.70 7,218,828 19.044 7.27%
2007-10-26 0 27.50 27.55 28.10 26.50 29.00 4,777,300 132,971,480 27.834 18.24 18.27 18.63 17.57 19.23 7,204,150 18.458 3.77%
2007-10-25 0 26.50 26.25 26.45 25.40 26.50 3,643,000 94,376,350 25.906 17.57 17.41 17.54 16.84 17.57 5,493,630 17.179 4.33%
2007-10-24 0 25.40 25.40 25.50 24.65 25.90 7,043,344 176,063,849 24.997 16.84 16.84 16.91 16.35 17.18 10,621,336 16.576 3.46%
2007-10-23 0 24.55 24.50 24.55 24.20 24.60 2,933,267 71,644,230 24.425 16.28 16.25 16.28 16.05 16.31 4,423,356 16.197 -2.39%
2007-10-22 0 25.15 25.00 25.10 23.75 25.20 3,411,396 83,724,354 24.543 16.68 16.58 16.64 15.75 16.71 5,144,372 16.275 1.41%
2007-10-18 0 24.80 24.75 24.90 24.10 25.20 3,880,200 96,243,800 24.804 16.45 16.41 16.51 15.98 16.71 5,851,327 16.448 5.08%
2007-10-17 0 23.60 23.60 23.80 23.05 24.75 5,777,000 138,468,750 23.969 15.65 15.65 15.78 15.29 16.41 8,711,694 15.895 -3.08%
2007-10-16 0 24.35 24.35 24.40 23.90 25.40 6,602,886 161,643,279 24.481 16.15 16.15 16.18 15.85 16.84 9,957,127 16.234 -3.56%
2007-10-15 0 25.25 25.30 25.35 24.60 26.00 2,765,833 69,474,375 25.119 16.74 16.78 16.81 16.31 17.24 4,170,866 16.657 -0.98%
2007-10-12 0 25.50 25.50 25.55 24.50 26.10 5,223,800 130,615,175 25.004 16.91 16.91 16.94 16.25 17.31 7,877,471 16.581 -2.86%
2007-10-11 0 26.25 25.95 26.25 25.15 26.50 4,105,861 106,850,332 26.024 17.41 17.21 17.41 16.68 17.57 6,191,623 17.257 4.17%
2007-10-10 0 25.20 25.15 25.60 24.95 27.00 6,763,165 172,976,115 25.576 16.71 16.68 16.98 16.55 17.90 10,198,827 16.960 -0.59%
2007-10-09 0 25.35 25.30 25.40 25.00 26.25 3,120,000 79,349,025 25.432 16.81 16.78 16.84 16.58 17.41 4,704,948 16.865 0.40%
2007-10-08 0 25.25 24.90 25.00 24.00 27.00 5,754,000 150,672,425 26.186 16.74 16.51 16.58 15.92 17.90 8,677,010 17.365 -3.81%
2007-10-05 0 26.25 26.20 26.25 26.00 26.75 1,653,000 43,380,808 26.244 17.41 17.37 17.41 17.24 17.74 2,492,718 17.403 4.58%
2007-10-04 0 25.10 25.10 25.15 24.80 26.70 4,082,000 107,233,454 26.270 16.64 16.64 16.68 16.45 17.71 6,155,641 17.420 -4.02%
2007-10-03 0 26.15 25.80 26.00 26.00 29.70 3,343,000 93,756,200 28.046 17.34 17.11 17.24 17.24 19.70 5,041,231 18.598 -4.91%
2007-10-02 0 27.50 28.80 28.90 26.80 30.00 4,034,359 114,570,818 28.399 18.24 19.10 19.16 17.77 19.89 6,083,798 18.832 2.42%
2007-09-28 0 26.85 26.75 26.85 26.60 27.00 1,778,500 47,720,550 26.832 17.81 17.74 17.81 17.64 17.90 2,681,971 17.793 1.70%
2007-09-27 0 26.40 26.35 26.40 25.55 27.00 3,557,563 94,899,287 26.675 17.51 17.47 17.51 16.94 17.90 5,364,792 17.689 3.53%
2007-09-25 0 25.50 25.30 25.50 25.05 26.00 1,430,191 36,364,087 25.426 16.91 16.78 16.91 16.61 17.24 2,156,723 16.861 -0.78%
2007-09-24 0 25.70 25.50 26.00 24.75 26.00 4,078,000 104,011,605 25.506 17.04 16.91 17.24 16.41 17.24 6,149,609 16.914 0.19%
2007-09-21 0 25.65 25.60 25.70 25.30 26.50 3,500,950 89,964,375 25.697 17.01 16.98 17.04 16.78 17.57 5,279,419 17.041 -2.84%
2007-09-20 0 26.40 26.25 26.40 26.10 27.20 2,414,000 64,135,400 26.568 17.51 17.41 17.51 17.31 18.04 3,640,303 17.618 -4.35%
2007-09-19 0 27.60 27.40 27.50 27.00 28.50 2,538,000 70,404,120 27.740 18.30 18.17 18.24 17.90 18.90 3,827,294 18.395 2.22%
2007-09-18 0 27.00 26.65 27.00 25.20 28.00 2,253,000 59,552,234 26.432 17.90 17.67 17.90 16.71 18.57 3,397,516 17.528 4.65%
2007-09-17 0 25.80 25.80 25.95 25.80 26.30 913,000 23,689,380 25.947 17.11 17.11 17.21 17.11 17.44 1,376,801 17.206 0.00%
2007-09-14 0 25.80 25.65 25.80 25.00 25.90 1,346,000 34,225,700 25.428 17.11 17.01 17.11 16.58 17.18 2,029,763 16.862 1.61%
2007-09-13 0 25.45 25.25 25.45 24.85 25.90 2,622,000 66,328,970 25.297 16.84 16.70 16.84 16.44 17.13 3,963,232 16.736 2.41%
2007-09-12 0 24.85 24.80 24.85 24.00 25.20 3,100,000 77,259,330 24.922 16.44 16.41 16.44 15.88 16.67 4,685,743 16.488 3.54%
2007-09-11 0 24.00 23.85 24.40 23.65 24.90 1,980,200 47,851,334 24.165 15.88 15.78 16.14 15.65 16.47 2,993,132 15.987 -2.64%
2007-09-10 0 24.65 24.55 24.65 22.60 26.50 2,218,000 53,993,543 24.343 16.31 16.24 16.31 14.95 17.53 3,352,574 16.105 5.12%
2007-09-07 0 23.45 23.45 23.50 22.75 23.50 1,897,501 43,861,656 23.116 15.51 15.51 15.55 15.05 15.55 2,868,130 15.293 1.96%
2007-09-06 0 23.00 22.95 23.00 22.40 23.00 1,806,000 40,867,200 22.629 15.22 15.18 15.22 14.82 15.22 2,729,823 14.971 0.44%
2007-09-05 0 22.90 22.90 23.00 22.60 23.25 1,526,000 35,099,100 23.001 15.15 15.15 15.22 14.95 15.38 2,306,595 15.217 -0.43%
2007-09-04 0 23.00 23.00 23.10 22.50 23.45 1,290,300 29,611,200 22.949 15.22 15.22 15.28 14.89 15.51 1,950,327 15.183 0.00%
2007-09-03 0 23.00 22.70 23.00 21.85 23.00 2,404,900 54,353,530 22.601 15.22 15.02 15.22 14.46 15.22 3,635,079 14.953 3.84%
2007-08-31 0 22.15 22.00 22.10 21.60 22.50 3,179,400 70,414,828 22.147 14.65 14.55 14.62 14.29 14.89 4,805,759 14.652 2.55%
2007-08-30 0 21.60 21.60 21.75 21.05 22.80 3,585,982 79,747,792 22.239 14.29 14.29 14.39 13.93 15.08 5,420,320 14.713 3.60%
2007-08-29 0 20.85 20.85 21.00 20.05 21.40 4,683,700 97,467,640 20.810 13.79 13.79 13.89 13.26 14.16 7,079,553 13.767 -2.80%
2007-08-28 0 21.45 21.00 21.70 19.80 21.80 2,580,000 52,794,620 20.463 14.19 13.89 14.36 13.10 14.42 3,899,748 13.538 6.72%
2007-08-27 0 20.10 20.05 20.10 19.26 20.20 3,015,372 59,876,440 19.857 13.30 13.26 13.30 12.74 13.36 4,557,825 13.137 5.57%
2007-08-24 0 19.04 19.04 19.14 19.00 19.60 3,534,000 67,845,040 19.198 12.60 12.60 12.66 12.57 12.97 5,341,747 12.701 -2.86%
2007-08-23 0 19.60 19.60 19.68 19.10 19.80 2,988,638 58,501,465 19.575 12.97 12.97 13.02 12.64 13.10 4,517,416 12.950 2.62%
2007-08-22 0 19.10 19.04 19.10 19.00 19.30 2,641,626 50,577,811 19.147 12.64 12.60 12.64 12.57 12.77 3,992,897 12.667 -0.42%
2007-08-21 0 19.18 19.02 19.20 18.40 19.26 3,950,598 74,855,592 18.948 12.69 12.58 12.70 12.17 12.74 5,971,448 12.536 4.81%
2007-08-20 0 18.30 18.20 18.42 17.60 18.90 4,358,832 79,511,945 18.242 12.11 12.04 12.19 11.64 12.50 6,588,506 12.068 12.96%
2007-08-17 0 16.20 16.20 16.24 15.00 17.34 7,903,400 124,048,920 15.696 10.72 10.72 10.74 9.924 11.47 11,946,227 10.384 -5.48%
2007-08-16 0 17.14 17.14 17.30 16.90 18.00 5,886,000 101,890,320 17.311 11.34 11.34 11.45 11.18 11.91 8,896,866 11.452 -7.95%
2007-08-15 0 18.62 18.60 18.62 18.60 19.34 2,572,000 48,330,600 18.791 12.32 12.31 12.32 12.31 12.79 3,887,655 12.432 -3.72%
2007-08-14 0 19.34 19.34 19.36 19.24 19.70 849,000 16,494,560 19.428 12.79 12.79 12.81 12.73 13.03 1,283,289 12.853 -1.73%
2007-08-13 0 19.68 19.50 19.70 19.00 19.70 1,537,600 29,623,424 19.266 13.02 12.90 13.03 12.57 13.03 2,324,129 12.746 -0.10%
2007-08-10 0 19.70 19.20 19.70 18.40 19.76 3,586,000 68,093,520 18.989 13.03 12.70 13.03 12.17 13.07 5,420,347 12.563 0.00%
2007-08-09 0 19.70 19.68 19.70 19.38 20.10 4,114,011 81,619,933 19.840 13.03 13.02 13.03 12.82 13.30 6,218,451 13.125 -1.01%
2007-08-08 0 19.90 19.88 19.90 18.90 19.98 3,452,000 67,318,890 19.501 13.17 13.15 13.17 12.50 13.22 5,217,802 12.902 5.40%
2007-08-07 0 18.88 18.86 18.88 18.56 19.60 2,529,400 48,557,168 19.197 12.49 12.48 12.49 12.28 12.97 3,823,264 12.700 -0.74%
2007-08-06 0 19.02 19.06 19.10 18.42 19.28 2,164,700 40,674,690 18.790 12.58 12.61 12.64 12.19 12.76 3,272,009 12.431 -1.96%
2007-08-03 0 19.40 19.36 19.40 18.80 19.70 4,619,100 89,189,262 19.309 12.83 12.81 12.83 12.44 13.03 6,981,909 12.774 5.43%
2007-08-02 0 18.40 18.30 18.48 17.62 18.50 3,719,726 67,508,171 18.149 12.17 12.11 12.23 11.66 12.24 5,622,478 12.007 3.84%
2007-08-01 0 17.72 17.70 17.72 17.54 19.00 6,758,000 122,040,488 18.059 11.72 11.71 11.72 11.60 12.57 10,214,920 11.947 -5.84%
2007-07-31 0 18.82 18.82 18.88 18.40 19.12 5,985,969 111,886,893 18.692 12.45 12.45 12.49 12.17 12.65 9,047,972 12.366 2.28%
2007-07-30 0 18.40 18.50 18.52 17.56 18.94 6,429,000 117,595,168 18.291 12.17 12.24 12.25 11.62 12.53 9,717,627 12.101 -3.36%
2007-07-27 0 19.04 19.00 19.04 18.60 19.22 3,055,000 58,514,960 19.154 12.60 12.57 12.60 12.31 12.72 4,617,724 12.672 -2.86%
2007-07-26 0 19.60 19.50 19.60 19.50 20.10 2,268,100 45,018,354 19.849 12.97 12.90 12.97 12.90 13.30 3,428,301 13.131 -1.71%
2007-07-25 0 19.94 19.94 20.00 19.82 21.00 3,798,000 76,308,540 20.092 13.19 13.19 13.23 13.11 13.89 5,740,791 13.292 -3.20%
2007-07-24 0 20.60 20.50 20.60 20.20 20.95 2,220,785 45,691,968 20.575 13.63 13.56 13.63 13.36 13.86 3,356,783 13.612 0.49%
2007-07-23 0 20.50 20.50 20.60 20.15 20.85 2,757,500 56,567,300 20.514 13.56 13.56 13.63 13.33 13.79 4,168,044 13.572 -0.97%
2007-07-20 0 20.70 20.60 20.65 19.60 21.00 4,584,000 94,160,240 20.541 13.69 13.63 13.66 12.97 13.89 6,928,854 13.590 5.18%
2007-07-19 0 19.68 19.48 19.66 18.92 19.70 2,409,988 46,718,969 19.386 13.02 12.89 13.01 12.52 13.03 3,642,769 12.825 2.39%
2007-07-18 0 19.22 19.22 19.40 19.20 20.00 1,217,189 23,803,161 19.556 12.72 12.72 12.83 12.70 13.23 1,839,818 12.938 -2.44%
2007-07-17 0 19.70 19.62 19.72 19.52 20.10 786,000 15,543,500 19.775 13.03 12.98 13.05 12.91 13.30 1,188,063 13.083 -1.01%
2007-07-16 0 19.90 19.88 19.90 19.60 20.75 1,785,666 35,853,440 20.079 13.17 13.15 13.17 12.97 13.73 2,699,088 13.284 2.47%
2007-07-13 0 19.42 19.42 19.80 19.40 20.00 1,297,746 25,673,166 19.783 12.85 12.85 13.10 12.83 13.23 1,961,582 13.088 1.68%
2007-07-12 0 19.10 19.12 19.58 19.00 20.15 2,449,381 48,890,854 19.961 12.64 12.65 12.95 12.57 13.33 3,702,313 13.205 -3.54%
2007-07-11 0 19.80 19.80 19.82 19.44 19.84 1,578,000 30,973,920 19.629 13.10 13.10 13.11 12.86 13.13 2,385,194 12.986 1.96%
2007-07-10 0 19.42 19.42 19.48 19.02 19.88 3,199,745 61,659,398 19.270 12.85 12.85 12.89 12.58 13.15 4,836,511 12.749 -2.31%
2007-07-09 0 19.88 19.82 19.88 19.52 20.00 3,196,933 63,247,297 19.784 13.15 13.11 13.15 12.91 13.23 4,832,260 13.089 3.11%
2007-07-06 0 19.28 19.20 19.28 19.00 19.52 3,064,746 59,351,342 19.366 12.76 12.70 12.76 12.57 12.91 4,632,456 12.812 -0.92%
2007-07-05 0 19.46 19.40 19.44 18.90 19.56 2,683,439 51,901,412 19.341 12.87 12.83 12.86 12.50 12.94 4,056,099 12.796 0.00%
2007-07-04 0 19.46 19.46 19.56 19.00 19.80 2,782,248 54,122,589 19.453 12.87 12.87 12.94 12.57 13.10 4,205,452 12.870 -0.21%
2007-07-03 0 19.50 19.50 19.60 18.90 19.98 2,265,603 43,904,670 19.379 12.90 12.90 12.97 12.50 13.22 3,424,527 12.821 2.85%
2007-06-29 0 18.96 18.90 18.96 18.80 19.50 1,586,500 30,415,434 19.171 12.54 12.50 12.54 12.44 12.90 2,398,042 12.683 -2.47%
2007-06-28 0 19.44 19.46 19.48 19.16 19.78 1,590,346 30,805,296 19.370 12.86 12.87 12.89 12.68 13.09 2,403,856 12.815 5.08%
2007-06-27 0 18.50 18.86 19.00 18.50 19.40 2,643,056 49,730,990 18.816 12.24 12.48 12.57 12.24 12.83 3,995,059 12.448 -1.07%
2007-06-26 0 18.70 18.76 19.08 18.60 19.98 1,358,000 26,119,240 19.234 12.37 12.41 12.62 12.31 13.22 2,052,658 12.725 -4.59%
2007-06-25 0 19.60 19.58 19.60 19.58 20.40 1,843,532 36,849,420 19.989 12.97 12.95 12.97 12.95 13.50 2,786,554 13.224 0.10%
2007-06-22 0 19.58 19.58 19.60 19.58 20.85 2,366,746 47,055,429 19.882 12.95 12.95 12.97 12.95 13.79 3,577,408 13.153 -4.72%
2007-06-21 0 20.55 20.45 20.50 19.24 20.85 5,664,046 115,323,777 20.361 13.60 13.53 13.56 12.73 13.79 8,561,376 13.470 6.92%
2007-06-20 0 19.22 19.22 19.30 18.96 19.90 5,717,405 110,900,003 19.397 12.72 12.72 12.77 12.54 13.17 8,642,030 12.833 2.67%
2007-06-18 0 18.72 18.72 18.76 17.70 19.02 4,282,839 78,350,157 18.294 12.38 12.38 12.41 11.71 12.58 6,473,640 12.103 6.00%
2007-06-15 0 17.66 17.60 17.66 17.12 17.90 1,758,000 31,033,080 17.653 11.68 11.64 11.68 11.33 11.84 2,657,270 11.679 0.34%
2007-06-14 0 17.60 17.52 17.60 17.28 17.66 984,093 17,277,926 17.557 11.64 11.59 11.64 11.43 11.68 1,487,486 11.616 1.85%
2007-06-13 0 17.28 17.30 17.48 17.24 17.70 2,018,000 34,931,040 17.310 11.43 11.45 11.56 11.41 11.71 3,050,268 11.452 -1.93%
2007-06-12 0 17.62 17.34 17.62 17.10 17.68 1,733,844 30,128,602 17.377 11.66 11.47 11.66 11.31 11.70 2,620,757 11.496 2.32%
2007-06-11 0 17.22 17.20 17.28 17.08 17.78 2,469,000 42,719,360 17.302 11.39 11.38 11.43 11.30 11.76 3,731,968 11.447 -1.37%
2007-06-08 0 17.46 17.40 17.46 17.22 17.84 2,300,000 39,977,720 17.382 11.55 11.51 11.55 11.39 11.80 3,476,519 11.499 -1.80%
2007-06-07 0 17.78 17.78 17.84 17.36 18.00 1,254,000 22,296,360 17.780 11.76 11.76 11.80 11.49 11.91 1,895,459 11.763 0.34%
2007-06-06 0 17.72 17.62 17.68 17.12 18.00 2,320,846 40,948,941 17.644 11.72 11.66 11.70 11.33 11.91 3,508,029 11.673 3.63%
2007-06-05 0 17.10 17.10 17.12 17.02 17.44 2,734,022 46,814,817 17.123 11.31 11.31 11.33 11.26 11.54 4,132,556 11.328 -2.06%
2007-06-04 0 17.46 17.42 17.46 17.12 18.10 2,476,188 43,422,022 17.536 11.55 11.52 11.55 11.33 11.97 3,742,833 11.601 -2.02%
2007-06-01 0 17.82 17.82 17.88 17.00 18.22 6,204,746 110,758,085 17.851 11.79 11.79 11.83 11.25 12.05 9,378,660 11.810 3.36%
2007-05-31 0 17.24 17.02 17.30 16.70 17.30 3,655,500 62,352,850 17.057 11.41 11.26 11.45 11.05 11.45 5,525,398 11.285 3.36%
2007-05-30 0 16.68 16.56 16.68 16.22 16.70 2,371,742 39,034,301 16.458 11.04 10.96 11.04 10.73 11.05 3,584,959 10.888 -1.18%
2007-05-29 0 16.88 16.86 17.00 16.78 17.26 5,379,500 91,328,330 16.977 11.17 11.15 11.25 11.10 11.42 8,131,276 11.232 1.93%
2007-05-28 0 16.56 16.52 16.56 16.36 16.56 4,087,619 67,458,651 16.503 10.96 10.93 10.96 10.82 10.96 6,178,559 10.918 0.61%
2007-05-25 0 16.46 16.12 16.46 15.96 16.54 2,788,619 45,129,191 16.183 10.89 10.66 10.89 10.56 10.94 4,215,081 10.707 0.37%
2007-05-23 0 16.40 16.28 16.40 15.88 16.48 6,291,852 101,458,896 16.125 10.85 10.77 10.85 10.51 10.90 9,510,324 10.668 3.02%
2007-05-22 0 15.92 15.92 15.94 15.64 15.92 2,390,237 37,685,135 15.766 10.53 10.53 10.55 10.35 10.53 3,612,915 10.431 0.63%
2007-05-21 0 15.82 15.74 15.82 15.50 15.94 3,438,000 53,764,060 15.638 10.47 10.41 10.47 10.25 10.55 5,196,640 10.346 1.67%
2007-05-18 0 15.56 15.56 15.60 15.46 15.82 2,726,372 42,562,659 15.612 10.29 10.29 10.32 10.23 10.47 4,120,993 10.328 -2.14%
2007-05-17 0 15.90 15.82 15.90 15.68 16.00 3,226,365 51,243,243 15.883 10.52 10.47 10.52 10.37 10.59 4,876,748 10.508 1.40%
2007-05-16 0 15.68 15.62 15.66 15.58 16.00 3,024,000 47,422,920 15.682 10.37 10.33 10.36 10.31 10.59 4,570,867 10.375 -0.76%
2007-05-15 0 15.80 15.80 15.84 15.60 16.60 2,201,186 35,076,706 15.935 10.45 10.45 10.48 10.32 10.98 3,327,159 10.543 -3.07%
2007-05-14 0 16.30 16.30 16.50 15.96 16.60 4,015,691 65,255,303 16.250 10.78 10.78 10.92 10.56 10.98 6,069,838 10.751 3.56%
2007-05-11 0 15.74 15.60 15.98 15.20 16.18 3,238,000 51,165,134 15.802 10.41 10.32 10.57 10.06 10.70 4,894,334 10.454 0.38%
2007-05-10 0 15.68 15.50 15.70 15.16 15.76 5,274,282 81,173,655 15.391 10.37 10.25 10.39 10.03 10.43 7,972,236 10.182 2.62%
2007-05-09 0 15.28 15.26 15.30 15.24 15.40 2,303,000 35,249,524 15.306 10.11 10.10 10.12 10.08 10.19 3,481,054 10.126 -0.26%
2007-05-08 0 15.32 15.28 15.32 15.10 15.48 2,603,246 39,902,211 15.328 10.14 10.11 10.14 9.990 10.24 3,934,885 10.141 -0.65%
2007-05-07 0 15.42 15.40 15.42 15.30 15.80 2,086,000 32,187,440 15.430 10.20 10.19 10.20 10.12 10.45 3,153,052 10.208 -1.78%
2007-05-04 0 15.70 15.62 15.70 15.62 15.90 1,672,873 26,371,921 15.764 10.39 10.33 10.39 10.33 10.52 2,528,598 10.429 1.02%
2007-05-03 0 15.62 15.62 15.70 15.56 15.88 2,130,365 33,419,100 15.687 10.28 10.28 10.34 10.24 10.45 3,236,230 10.327 -0.13%
2007-05-02 0 15.64 15.50 15.60 15.40 16.08 2,574,000 40,683,200 15.805 10.30 10.20 10.27 10.14 10.59 3,910,154 10.405 1.56%
2007-04-30 0 15.40 15.24 15.30 15.10 15.70 1,240,785 19,084,632 15.381 10.14 10.03 10.07 9.940 10.34 1,884,872 10.125 -0.39%
2007-04-27 0 15.46 15.46 15.52 15.38 15.76 2,581,592 40,068,208 15.521 10.18 10.18 10.22 10.12 10.37 3,921,687 10.217 -1.90%
2007-04-26 0 15.76 15.78 15.84 15.70 16.30 2,750,500 43,811,740 15.929 10.37 10.39 10.43 10.34 10.73 4,178,275 10.486 -2.72%
2007-04-25 0 16.20 16.16 16.20 16.04 16.66 2,886,000 47,146,440 16.336 10.66 10.64 10.66 10.56 10.97 4,384,112 10.754 -2.41%
2007-04-24 0 16.60 16.58 16.60 15.80 16.66 3,170,000 51,852,590 16.357 10.93 10.91 10.93 10.40 10.97 4,815,536 10.768 4.93%
2007-04-23 0 15.82 15.74 15.76 15.76 16.10 1,946,547 31,064,987 15.959 10.41 10.36 10.37 10.37 10.60 2,956,993 10.506 0.25%
2007-04-20 0 15.78 15.78 15.86 15.68 16.10 4,795,530 76,148,583 15.879 10.39 10.39 10.44 10.32 10.60 7,284,872 10.453 -0.25%
2007-04-19 0 15.82 15.80 15.82 15.26 16.00 5,289,000 82,437,240 15.587 10.41 10.40 10.41 10.05 10.53 8,034,501 10.260 -0.75%
2007-04-18 0 15.94 15.90 15.94 15.86 16.08 4,902,000 78,360,960 15.986 10.49 10.47 10.49 10.44 10.59 7,446,610 10.523 1.40%
2007-04-17 0 15.72 15.70 15.72 15.06 16.40 7,120,619 111,216,712 15.619 10.35 10.34 10.35 9.914 10.80 10,816,907 10.282 -2.96%
2007-04-16 0 16.20 16.18 16.20 15.88 16.60 4,706,346 76,398,205 16.233 10.66 10.65 10.66 10.45 10.93 7,149,393 10.686 -0.12%
2007-04-13 0 16.22 16.20 16.22 16.12 17.48 6,912,086 113,778,235 16.461 10.68 10.66 10.68 10.61 11.51 10,500,125 10.836 -5.59%
2007-04-12 0 17.18 17.14 17.18 17.12 17.60 3,870,668 66,894,623 17.282 11.31 11.28 11.31 11.27 11.59 5,879,918 11.377 -2.94%
2007-04-11 0 17.70 17.66 17.70 17.10 17.90 2,709,452 47,192,076 17.418 11.65 11.63 11.65 11.26 11.78 4,115,919 11.466 0.00%
2007-04-10 0 17.70 17.64 17.70 16.62 18.12 4,831,110 84,045,381 17.397 11.65 11.61 11.65 10.94 11.93 7,338,922 11.452 6.50%
2007-04-04 0 16.62 16.62 16.64 15.82 16.76 4,903,619 80,591,944 16.435 10.94 10.94 10.95 10.41 11.03 7,449,070 10.819 6.68%
2007-04-03 0 15.58 15.24 15.56 15.18 15.60 1,890,417 28,914,100 15.295 10.26 10.03 10.24 9.993 10.27 2,871,726 10.069 1.30%
2007-04-02 0 15.38 15.38 15.50 15.20 15.66 1,552,146 24,019,933 15.475 10.12 10.12 10.20 10.01 10.31 2,357,859 10.187 -0.65%
2007-03-30 0 15.48 15.30 15.48 15.10 15.58 1,932,000 29,492,290 15.265 10.19 10.07 10.19 9.940 10.26 2,934,894 10.049 0.26%
2007-03-29 0 15.44 15.44 15.46 15.28 15.62 3,308,500 51,248,875 15.490 10.16 10.16 10.18 10.06 10.28 5,025,930 10.197 1.31%
2007-03-28 0 15.24 15.28 15.40 15.18 16.12 2,745,000 42,605,480 15.521 10.03 10.06 10.14 9.993 10.61 4,169,920 10.217 -0.65%
2007-03-27 0 15.34 15.34 15.40 15.00 15.62 3,441,000 52,941,620 15.386 10.10 10.10 10.14 9.874 10.28 5,227,211 10.128 -0.90%
2007-03-26 0 15.48 15.40 15.48 14.50 15.48 5,626,000 84,976,900 15.104 10.19 10.14 10.19 9.545 10.19 8,546,436 9.9430 7.95%
2007-03-23 0 14.34 14.30 14.32 14.10 14.66 5,869,746 84,029,093 14.316 9.440 9.413 9.427 9.282 9.650 8,916,710 9.4238 2.43%
2007-03-22 0 14.00 13.94 14.00 13.90 14.30 4,312,000 60,505,920 14.032 9.216 9.177 9.216 9.150 9.413 6,550,344 9.2371 0.72%
2007-03-21 0 13.90 13.90 13.92 13.88 14.38 5,642,200 79,412,624 14.075 9.150 9.150 9.163 9.137 9.466 8,571,046 9.2652 -0.86%
2007-03-20 0 14.02 14.00 14.04 13.90 14.10 3,678,000 51,249,246 13.934 9.229 9.216 9.242 9.150 9.282 5,587,236 9.1726 1.45%
2007-03-19 0 13.82 13.80 13.90 13.74 13.94 3,067,500 42,492,320 13.852 9.098 9.084 9.150 9.045 9.177 4,659,828 9.1189 0.14%
2007-03-16 0 13.80 13.80 13.82 13.68 14.20 1,651,500 22,834,280 13.826 9.084 9.084 9.098 9.005 9.348 2,508,788 9.1017 -1.43%
2007-03-15 0 14.00 13.90 14.00 13.80 14.30 2,256,000 31,697,160 14.050 9.216 9.150 9.216 9.084 9.413 3,427,081 9.2490 0.43%
2007-03-14 0 13.94 13.82 13.94 13.20 13.94 3,059,948 41,562,081 13.583 9.177 9.098 9.177 8.689 9.177 4,648,356 8.9412 -1.27%
2007-03-13 0 14.12 14.16 14.18 14.00 14.16 3,248,000 45,757,280 14.088 9.295 9.321 9.334 9.216 9.321 4,934,025 9.2738 0.86%
2007-03-12 0 14.00 13.98 14.00 13.86 14.26 2,263,000 31,792,700 14.049 9.216 9.203 9.216 9.124 9.387 3,437,715 9.2482 2.19%
2007-03-09 0 13.70 13.50 13.70 13.26 13.80 2,679,746 36,327,775 13.556 9.019 8.887 9.019 8.729 9.084 4,070,792 8.9240 3.95%
2007-03-08 0 13.18 13.12 13.18 12.50 13.50 4,650,000 60,063,360 12.917 8.676 8.637 8.676 8.229 8.887 7,063,798 8.5030 6.12%
2007-03-07 0 12.42 12.28 12.42 12.26 12.72 7,347,664 91,493,452 12.452 8.176 8.084 8.176 8.071 8.373 11,161,810 8.1970 1.64%
2007-03-06 0 12.22 12.16 12.22 11.90 12.60 8,303,600 101,620,595 12.238 8.044 8.005 8.044 7.834 8.294 12,613,969 8.0562 0.16%
2007-03-05 0 12.20 12.14 12.18 12.08 13.90 5,846,797 73,823,152 12.626 8.031 7.992 8.018 7.952 9.150 8,881,848 8.3117 -12.73%
2007-03-02 0 13.98 13.96 13.98 13.66 14.50 4,956,900 69,649,510 14.051 9.203 9.190 9.203 8.992 9.545 7,530,009 9.2496 1.30%
2007-03-01 0 13.80 13.84 13.90 13.56 14.70 3,925,746 56,404,806 14.368 9.084 9.111 9.150 8.926 9.677 5,963,587 9.4582 -6.12%
2007-02-28 0 14.70 14.60 14.70 14.26 14.98 3,884,800 57,046,320 14.685 9.677 9.611 9.677 9.387 9.861 5,901,386 9.6666 -2.65%
2007-02-27 0 15.10 15.08 15.14 14.98 15.54 1,736,000 26,315,040 15.158 9.940 9.927 9.966 9.861 10.23 2,637,151 9.9786 -0.40%
2007-02-26 0 15.16 15.08 15.16 14.98 15.50 2,444,000 36,927,004 15.109 9.980 9.927 9.980 9.861 10.20 3,712,672 9.9462 -1.94%
2007-02-23 0 15.46 15.44 15.60 15.10 15.80 2,025,500 31,280,288 15.443 10.18 10.16 10.27 9.940 10.40 3,076,930 10.166 -2.28%
2007-02-22 0 15.82 15.66 15.84 15.02 15.82 3,120,000 47,705,440 15.290 10.41 10.31 10.43 9.887 10.41 4,739,581 10.065 4.22%
2007-02-21 0 15.18 15.18 15.24 15.12 15.40 1,252,873 19,102,444 15.247 9.993 9.993 10.03 9.953 10.14 1,903,235 10.037 -0.26%
2007-02-16 0 15.22 15.34 15.36 15.10 15.54 1,012,000 15,522,960 15.339 10.02 10.10 10.11 9.940 10.23 1,537,326 10.097 -0.78%
2007-02-15 0 15.34 15.36 15.40 15.10 15.50 1,353,357 20,772,064 15.349 10.10 10.11 10.14 9.940 10.20 2,055,880 10.104 -0.52%
2007-02-14 0 15.42 15.36 15.50 15.10 15.70 1,212,619 18,690,517 15.413 10.15 10.11 10.20 9.940 10.34 1,842,085 10.146 2.25%
2007-02-13 0 15.08 15.00 15.06 14.50 15.44 1,105,188 16,467,172 14.900 9.927 9.874 9.914 9.545 10.16 1,678,887 9.8084 -2.08%
2007-02-12 0 15.40 15.40 15.44 14.92 15.50 1,732,400 26,282,400 15.171 10.14 10.14 10.16 9.822 10.20 2,631,683 9.9869 2.67%
2007-02-09 0 15.00 14.98 15.00 14.72 15.00 1,449,619 21,509,300 14.838 9.874 9.861 9.874 9.690 9.874 2,202,111 9.7676 1.35%
2007-02-08 0 14.80 14.78 14.80 14.50 14.84 1,938,826 28,487,746 14.693 9.743 9.729 9.743 9.545 9.769 2,945,264 9.6724 0.54%
2007-02-07 0 14.72 14.72 14.78 14.58 14.98 2,767,046 40,745,363 14.725 9.690 9.690 9.729 9.598 9.861 4,203,410 9.6934 -0.54%
2007-02-06 0 14.80 14.80 14.82 14.60 15.06 7,394,708 109,059,416 14.748 9.743 9.743 9.756 9.611 9.914 11,233,274 9.7086 -1.99%
2007-02-05 0 15.10 15.10 15.12 13.96 15.16 10,966,000 159,063,450 14.505 9.940 9.940 9.953 9.190 9.980 16,658,411 9.5485 9.42%
2007-02-02 0 13.80 13.76 13.80 13.36 13.86 3,968,558 54,491,152 13.731 9.084 9.058 9.084 8.795 9.124 6,028,622 9.0387 3.14%
2007-02-01 0 13.38 13.26 13.38 13.10 13.54 1,872,619 24,955,941 13.327 8.808 8.729 8.808 8.624 8.913 2,844,689 8.7728 0.75%
2007-01-31 0 13.28 13.18 13.20 13.16 13.48 3,632,235 48,247,217 13.283 8.742 8.676 8.689 8.663 8.874 5,517,715 8.7441 1.37%
2007-01-30 0 13.10 13.08 13.10 12.88 13.60 4,671,000 61,252,160 13.113 8.624 8.610 8.624 8.479 8.953 7,095,699 8.6323 -1.95%
2007-01-29 0 13.36 13.36 13.38 13.26 13.50 931,992 12,439,032 13.347 8.795 8.795 8.808 8.729 8.887 1,415,786 8.7860 -1.18%
2007-01-26 0 13.52 13.52 13.56 13.00 13.56 2,697,452 35,918,515 13.316 8.900 8.900 8.926 8.558 8.926 4,097,690 8.7656 -1.89%
2007-01-25 0 13.78 13.56 13.78 13.44 13.80 2,499,600 33,915,424 13.568 9.071 8.926 9.071 8.847 9.084 3,797,133 8.9318 2.99%
2007-01-24 0 13.38 13.32 13.38 13.30 14.20 2,795,143 38,317,713 13.709 8.808 8.768 8.808 8.755 9.348 4,246,092 9.0242 -3.74%
2007-01-23 0 13.90 13.90 13.98 13.50 14.00 2,623,000 35,928,380 13.697 9.150 9.150 9.203 8.887 9.216 3,984,590 9.0168 2.06%
2007-01-22 0 13.62 13.60 13.66 13.30 13.74 5,264,000 71,181,216 13.522 8.966 8.953 8.992 8.755 9.045 7,996,523 8.9015 -1.45%
2007-01-19 0 13.82 13.82 13.90 13.66 14.20 3,807,700 53,218,254 13.977 9.098 9.098 9.150 8.992 9.348 5,784,263 9.2005 -3.63%
2007-01-18 0 14.34 14.30 14.40 13.52 14.40 4,932,492 69,223,288 14.034 9.440 9.413 9.479 8.900 9.479 7,492,931 9.2385 6.07%
2007-01-17 0 13.52 13.48 13.52 12.80 13.60 4,214,000 55,953,040 13.278 8.900 8.874 8.900 8.426 8.953 6,401,472 8.7407 5.63%
2007-01-16 0 12.80 12.56 12.78 12.30 12.80 2,768,000 34,634,640 12.513 8.426 8.268 8.413 8.097 8.426 4,204,859 8.2368 0.31%
2007-01-15 0 12.76 12.74 12.76 12.16 12.80 9,237,000 113,133,020 12.248 8.400 8.387 8.400 8.005 8.426 14,031,893 8.0626 7.23%
2007-01-12 0 11.90 11.88 11.90 11.84 12.10 7,727,138 93,000,410 12.036 7.834 7.820 7.834 7.794 7.965 11,738,267 7.9228 -1.98%
2007-01-11 0 12.14 12.14 12.20 12.00 12.56 2,159,000 26,334,540 12.198 7.992 7.992 8.031 7.899 8.268 3,279,729 8.0295 -0.65%
2007-01-10 0 12.22 12.20 12.22 12.00 12.34 2,046,000 24,902,160 12.171 8.044 8.031 8.044 7.899 8.123 3,108,071 8.0121 -0.97%
2007-01-09 0 12.34 12.28 12.40 12.10 12.40 4,450,021 54,646,725 12.280 8.123 8.084 8.163 7.965 8.163 6,760,011 8.0838 0.00%
2007-01-08 0 12.34 12.30 12.36 11.80 12.38 1,819,000 21,925,220 12.053 8.123 8.097 8.136 7.768 8.150 2,763,236 7.9346 2.15%
2007-01-05 0 12.08 12.06 12.12 11.70 12.60 6,727,900 81,946,442 12.180 7.952 7.939 7.978 7.702 8.294 10,220,329 8.0180 -3.05%
2007-01-04 0 12.46 12.62 12.68 12.22 13.20 2,772,333 34,851,569 12.571 8.202 8.308 8.347 8.044 8.689 4,211,441 8.2754 -3.26%
2007-01-03 0 12.88 12.88 12.90 12.70 13.14 1,100,000 14,199,800 12.909 8.479 8.479 8.492 8.360 8.650 1,671,006 8.4978 -1.83%
2007-01-02 0 13.12 13.10 13.14 12.46 13.20 1,815,079 23,677,353 13.045 8.637 8.624 8.650 8.202 8.689 2,757,280 8.5872 5.30%
2006-12-29 0 12.46 12.32 12.46 12.16 12.50 2,066,080 25,481,626 12.333 8.202 8.110 8.202 8.005 8.229 3,138,575 8.1189 1.47%
2006-12-28 0 12.28 12.28 12.30 11.60 12.30 2,837,413 34,250,203 12.071 8.084 8.084 8.097 7.636 8.097 4,310,304 7.9461 4.24%
2006-12-27 0 11.78 11.66 11.78 11.20 11.80 2,988,365 34,516,657 11.550 7.755 7.676 7.755 7.373 7.768 4,539,614 7.6034 5.18%
2006-12-22 0 11.20 11.20 11.34 11.10 11.66 1,579,000 18,043,780 11.427 7.373 7.373 7.465 7.307 7.676 2,398,653 7.5225 -2.44%
2006-12-21 0 11.48 11.32 11.48 11.10 11.50 3,492,000 39,409,649 11.286 7.557 7.452 7.557 7.307 7.570 5,304,685 7.4292 3.24%
2006-12-20 0 11.12 11.10 11.12 10.62 11.24 6,668,000 73,044,553 10.955 7.320 7.307 7.320 6.991 7.399 10,129,335 7.2112 5.30%
2006-12-19 0 10.56 10.48 10.56 10.12 10.66 4,203,049 43,350,922 10.314 6.952 6.899 6.952 6.662 7.017 6,384,837 6.7897 3.53%
2006-12-18 0 10.20 10.18 10.20 10.16 10.40 5,286,873 53,972,679 10.209 6.715 6.701 6.715 6.688 6.846 8,031,270 6.7203 -1.92%
2006-12-15 0 10.40 10.38 10.40 10.22 10.46 5,552,873 57,319,762 10.323 6.846 6.833 6.846 6.728 6.886 8,435,349 6.7952 0.78%
2006-12-14 0 10.32 10.24 10.32 9.990 10.38 2,957,492 29,995,396 10.142 6.794 6.741 6.794 6.576 6.833 4,492,715 6.6765 2.18%
2006-12-13 0 10.10 10.06 10.10 10.08 10.38 2,434,000 24,758,760 10.172 6.649 6.622 6.649 6.636 6.833 3,697,481 6.6961 0.00%
2006-12-12 0 10.10 10.08 10.10 10.10 10.30 874,873 8,934,265 10.212 6.649 6.636 6.649 6.649 6.780 1,329,016 6.7225 0.60%
2006-12-11 0 10.04 10.00 10.04 9.990 10.08 1,414,000 14,157,480 10.012 6.609 6.583 6.609 6.576 6.636 2,148,002 6.5910 0.40%
2006-12-08 0 10.00 9.980 10.00 9.950 10.24 5,494,100 55,262,415 10.059 6.583 6.570 6.583 6.550 6.741 8,346,067 6.6214 -2.72%
2006-12-07 0 10.28 10.36 10.38 10.28 10.60 2,762,000 28,749,640 10.409 6.767 6.820 6.833 6.767 6.978 4,195,744 6.8521 -2.84%
2006-12-06 0 10.58 10.56 10.58 10.36 10.58 3,800,905 39,823,582 10.477 6.965 6.952 6.965 6.820 6.965 5,773,941 6.8971 0.95%
2006-12-05 0 10.48 10.44 10.48 10.20 10.50 2,693,289 27,975,339 10.387 6.899 6.873 6.899 6.715 6.912 4,091,366 6.8377 2.14%
2006-12-04 0 10.26 10.26 10.34 10.14 10.50 1,469,508 15,064,011 10.251 6.754 6.754 6.807 6.675 6.912 2,232,324 6.7481 0.20%
2006-12-01 0 10.24 10.24 10.34 10.16 10.40 1,099,000 11,259,940 10.246 6.741 6.741 6.807 6.688 6.846 1,669,487 6.7446 -1.35%
2006-11-30 0 10.38 10.32 10.52 10.02 10.56 7,336,900 75,276,818 10.260 6.833 6.794 6.925 6.596 6.952 11,145,458 6.7540 4.85%
2006-11-29 0 9.900 9.810 9.880 9.500 10.06 4,701,500 45,912,130 9.7654 6.517 6.458 6.504 6.254 6.622 7,142,032 6.4284 2.38%
2006-11-28 0 9.670 9.670 9.750 9.400 9.830 6,696,000 64,579,620 9.6445 6.366 6.366 6.418 6.188 6.471 10,171,869 6.3488 -2.32%
2006-11-27 0 9.900 9.870 9.900 9.500 10.30 1,579,646 15,636,300 9.8986 6.517 6.497 6.517 6.254 6.780 2,399,635 6.5161 -1.79%
2006-11-24 0 10.08 10.06 10.08 10.04 10.10 2,511,533 25,276,279 10.064 6.636 6.622 6.636 6.609 6.649 3,815,261 6.6250 0.40%
2006-11-23 0 10.04 10.00 10.04 9.900 10.10 4,361,000 43,532,890 9.9823 6.609 6.583 6.609 6.517 6.649 6,624,779 6.5712 1.52%
2006-11-22 0 9.890 9.890 9.900 9.650 9.960 10,055,492 97,672,104 9.7133 6.510 6.510 6.517 6.352 6.557 15,275,262 6.3941 3.67%
2006-11-21 0 9.540 9.540 9.550 9.100 9.550 6,932,900 64,387,244 9.2872 6.280 6.280 6.287 5.990 6.287 10,531,743 6.1136 4.72%
2006-11-20 0 9.110 9.110 9.130 9.050 9.640 7,484,000 70,031,140 9.3574 5.997 5.997 6.010 5.957 6.346 11,368,917 6.1599 -5.01%
2006-11-17 0 9.590 9.580 9.590 9.580 9.910 3,192,000 30,900,260 9.6805 6.313 6.306 6.313 6.306 6.524 4,848,956 6.3726 -3.03%
2006-11-16 0 9.890 9.870 9.890 9.860 9.950 4,228,000 41,870,040 9.9030 6.510 6.497 6.510 6.491 6.550 6,422,740 6.5190 0.10%
2006-11-15 0 9.880 9.860 9.880 9.820 9.970 2,118,000 20,989,400 9.9100 6.504 6.491 6.504 6.464 6.563 3,217,446 6.5236 -0.60%
2006-11-14 0 9.940 9.910 9.940 9.910 10.02 2,886,000 28,716,774 9.9504 6.543 6.524 6.543 6.524 6.596 4,384,112 6.5502 0.51%
2006-11-13 0 9.890 9.880 9.910 9.800 10.14 4,066,000 40,435,647 9.9448 6.510 6.504 6.524 6.451 6.675 6,176,646 6.5465 0.71%
2006-11-10 0 9.820 9.800 9.820 9.800 10.00 1,822,000 18,016,780 9.8885 6.464 6.451 6.464 6.451 6.583 2,767,794 6.5094 -2.00%
2006-11-09 0 10.02 10.00 10.02 9.880 10.10 1,650,100 16,475,286 9.9844 6.596 6.583 6.596 6.504 6.649 2,506,661 6.5726 1.42%
2006-11-08 0 9.880 9.840 9.880 9.820 10.30 2,570,000 25,550,520 9.9418 6.504 6.478 6.504 6.464 6.780 3,904,078 6.5446 -4.08%
2006-11-07 0 10.30 10.18 10.20 10.06 10.40 3,184,000 32,630,360 10.248 6.780 6.701 6.715 6.622 6.846 4,836,803 6.7463 2.59%
2006-11-06 0 10.04 10.04 10.10 9.900 10.14 1,837,000 18,396,600 10.015 6.609 6.609 6.649 6.517 6.675 2,790,580 6.5924 -0.99%
2006-11-03 0 10.14 10.12 10.14 9.560 10.18 4,077,000 40,431,460 9.9170 6.675 6.662 6.675 6.293 6.701 6,193,356 6.5282 5.62%
2006-11-02 0 9.600 9.600 9.850 9.580 9.960 3,796,000 36,817,520 9.6990 6.320 6.320 6.484 6.306 6.557 5,766,490 6.3847 -2.04%
2006-11-01 0 9.800 9.750 9.800 9.210 9.900 16,030,000 151,407,360 9.4453 6.451 6.418 6.451 6.063 6.517 24,351,115 6.2177 6.52%
2006-10-31 0 9.200 9.200 9.220 8.970 9.220 3,872,000 35,308,100 9.1188 6.056 6.056 6.069 5.905 6.069 5,881,941 6.0028 1.66%
2006-10-27 0 9.050 9.000 9.050 9.000 9.200 1,754,000 15,931,420 9.0829 5.957 5.925 5.957 5.925 6.056 2,664,495 5.9792 -0.33%
2006-10-26 0 9.080 9.070 9.080 9.060 9.190 2,750,000 25,096,941 9.1262 5.977 5.971 5.977 5.964 6.050 4,177,515 6.0076 -0.55%
2006-10-25 0 9.130 9.130 9.140 9.000 9.170 3,257,000 29,686,100 9.1146 6.010 6.010 6.017 5.925 6.036 4,947,697 6.0000 2.01%
2006-10-24 0 8.950 8.940 8.950 8.900 9.190 2,086,000 18,724,680 8.9764 5.892 5.885 5.892 5.859 6.050 3,168,835 5.9090 -2.19%
2006-10-23 0 9.150 9.120 9.180 9.020 9.190 3,310,000 30,176,166 9.1167 6.023 6.004 6.043 5.938 6.050 5,028,209 6.0014 1.33%
2006-10-20 0 9.030 9.030 9.040 8.900 9.110 1,730,000 15,645,040 9.0434 5.944 5.944 5.951 5.859 5.997 2,628,037 5.9531 0.11%
2006-10-19 0 9.020 9.000 9.020 8.920 9.030 2,323,000 20,862,660 8.9809 5.938 5.925 5.938 5.872 5.944 3,528,861 5.9120 1.12%
2006-10-18 0 8.920 8.920 8.930 8.860 8.950 1,048,000 9,323,720 8.8967 5.872 5.872 5.878 5.832 5.892 1,592,013 5.8566 -0.34%
2006-10-17 0 8.950 8.940 8.950 8.910 9.200 1,414,000 12,677,020 8.9654 5.892 5.885 5.892 5.865 6.056 2,148,002 5.9018 -1.43%
2006-10-16 0 9.080 8.980 9.090 8.980 9.100 1,140,000 10,318,720 9.0515 5.977 5.911 5.984 5.911 5.990 1,731,770 5.9585 0.89%
2006-10-13 0 9.000 8.930 9.000 8.900 9.100 4,420,000 39,785,340 9.0012 5.925 5.878 5.925 5.859 5.990 6,714,406 5.9254 0.33%
2006-10-12 0 8.970 8.970 9.000 8.870 9.080 2,494,000 22,299,864 8.9414 5.905 5.905 5.925 5.839 5.977 3,788,626 5.8860 0.90%
2006-10-11 0 8.890 8.860 8.890 8.850 8.990 1,945,000 17,306,790 8.8981 5.852 5.832 5.852 5.826 5.918 2,954,642 5.8575 -1.00%
2006-10-10 0 8.980 8.970 8.990 8.850 8.990 1,340,000 11,993,600 8.9504 5.911 5.905 5.918 5.826 5.918 2,035,589 5.8920 1.47%
2006-10-09 0 8.850 8.850 8.890 8.790 8.980 1,666,000 14,770,060 8.8656 5.826 5.826 5.852 5.786 5.911 2,530,815 5.8361 -0.34%
2006-10-06 0 8.880 8.880 8.900 8.860 9.150 1,466,000 13,071,640 8.9165 5.846 5.846 5.859 5.832 6.023 2,226,995 5.8696 -1.88%
2006-10-05 0 9.050 9.040 9.050 9.000 9.140 2,218,000 20,048,821 9.0391 5.957 5.951 5.957 5.925 6.017 3,369,356 5.9503 0.89%
2006-10-04 0 8.970 8.960 8.970 8.940 9.200 2,911,700 26,197,980 8.9975 5.905 5.898 5.905 5.885 6.056 4,423,153 5.9229 -2.50%
2006-10-03 0 9.200 9.200 9.240 8.850 9.320 2,971,500 27,091,945 9.1173 6.056 6.056 6.083 5.826 6.135 4,513,995 6.0018 3.37%
2006-09-29 0 8.900 8.900 8.940 8.830 9.060 2,508,000 22,357,269 8.9144 5.859 5.859 5.885 5.813 5.964 3,809,894 5.8682 -1.22%
2006-09-28 0 9.010 9.000 9.010 8.910 9.100 3,746,000 33,606,040 8.9712 5.931 5.925 5.931 5.865 5.990 5,690,535 5.9056 -1.42%
2006-09-27 0 9.140 9.110 9.140 9.100 9.430 2,884,000 26,560,400 9.2096 6.017 5.997 6.017 5.990 6.208 4,381,074 6.0625 -1.19%
2006-09-26 0 9.250 9.240 9.250 8.950 9.300 3,141,200 28,942,780 9.2139 6.089 6.083 6.089 5.892 6.122 4,771,786 6.0654 2.89%
2006-09-25 0 8.990 8.990 9.040 8.800 9.090 5,380,000 48,271,726 8.9724 5.918 5.918 5.951 5.793 5.984 8,172,739 5.9064 -0.22%
2006-09-22 0 9.010 9.060 9.120 8.950 9.200 3,622,000 32,773,880 9.0486 5.931 5.964 6.004 5.892 6.056 5,502,167 5.9565 -2.07%
2006-09-21 0 9.200 9.170 9.200 9.180 9.450 3,018,000 27,905,320 9.2463 6.056 6.036 6.056 6.043 6.221 4,584,633 6.0867 -2.34%
2006-09-20 0 9.420 9.380 9.420 9.300 9.500 899,000 8,470,259 9.4219 6.201 6.175 6.201 6.122 6.254 1,365,668 6.2023 -1.57%
2006-09-19 0 9.570 9.560 9.570 9.510 9.600 538,000 5,137,020 9.5484 6.300 6.293 6.300 6.260 6.320 817,274 6.2856 0.74%
2006-09-18 0 9.500 9.460 9.500 9.350 9.500 1,528,000 14,410,080 9.4307 6.254 6.227 6.254 6.155 6.254 2,321,179 6.2081 0.53%
2006-09-15 0 9.450 9.420 9.500 9.330 9.580 4,178,000 39,513,420 9.4575 6.221 6.201 6.254 6.142 6.306 6,346,785 6.2257 1.15%
2006-09-14 0 9.380 9.320 9.360 8.920 9.380 2,103,000 19,280,890 9.1683 6.150 6.111 6.137 5.849 6.150 3,207,345 6.0115 5.39%
2006-09-13 0 8.900 8.900 8.910 8.610 8.960 5,302,000 46,531,240 8.7762 5.836 5.836 5.842 5.645 5.875 8,086,232 5.7544 0.23%
2006-09-12 0 8.880 8.850 8.900 8.850 9.240 1,434,000 12,978,340 9.0504 5.822 5.803 5.836 5.803 6.059 2,187,034 5.9342 -3.06%
2006-09-11 0 9.160 9.160 9.240 9.140 9.350 1,562,300 14,435,315 9.2398 6.006 6.006 6.059 5.993 6.131 2,382,708 6.0584 0.22%
2006-09-08 0 9.140 9.130 9.200 9.100 9.500 6,192,000 57,187,613 9.2357 5.993 5.986 6.032 5.967 6.229 9,443,596 6.0557 0.00%
2006-09-07 0 9.140 9.120 9.200 9.100 9.300 1,954,000 18,023,760 9.2240 5.993 5.980 6.032 5.967 6.098 2,980,101 6.0480 -1.93%
2006-09-06 0 9.320 9.300 9.320 9.030 9.450 4,471,000 41,519,170 9.2863 6.111 6.098 6.111 5.921 6.196 6,818,850 6.0889 3.33%
2006-09-05 0 9.020 9.000 9.040 8.770 9.040 2,696,000 24,051,180 8.9211 5.914 5.901 5.927 5.750 5.927 4,111,747 5.8494 2.15%
2006-09-04 0 8.830 8.830 8.850 8.580 8.860 3,012,000 26,478,100 8.7909 5.790 5.790 5.803 5.626 5.809 4,593,687 5.7640 0.68%
2006-09-01 0 8.770 8.770 8.800 8.510 8.850 4,736,000 41,378,040 8.7369 5.750 5.750 5.770 5.580 5.803 7,223,009 5.7286 3.06%
2006-08-31 0 8.510 8.500 8.510 8.340 8.640 4,157,364 35,412,928 8.5181 5.580 5.573 5.580 5.468 5.665 6,340,515 5.5852 0.71%
2006-08-30 0 8.450 8.450 8.490 8.390 8.680 1,100,000 9,331,120 8.4828 5.541 5.541 5.567 5.501 5.691 1,677,641 5.5620 -2.09%
2006-08-29 0 8.630 8.590 8.650 8.330 8.700 5,640,000 47,825,060 8.4796 5.659 5.632 5.672 5.462 5.704 8,601,725 5.5599 7.07%
2006-08-28 0 8.060 8.060 8.070 7.970 8.110 647,000 5,233,840 8.0894 5.285 5.285 5.291 5.226 5.318 986,758 5.3041 1.13%
2006-08-25 0 7.970 7.960 7.990 7.920 8.200 1,140,000 9,194,120 8.0650 5.226 5.219 5.239 5.193 5.377 1,738,647 5.2881 -1.97%
2006-08-24 0 8.130 8.130 8.170 8.100 8.200 440,000 3,590,460 8.1601 5.331 5.331 5.357 5.311 5.377 671,057 5.3505 0.12%
2006-08-23 0 8.120 8.110 8.150 8.050 8.200 420,000 3,414,820 8.1305 5.324 5.318 5.344 5.278 5.377 640,554 5.3310 -0.85%
2006-08-22 0 8.190 8.170 8.200 8.090 8.200 772,000 6,299,400 8.1598 5.370 5.357 5.377 5.304 5.377 1,177,399 5.3503 2.37%
2006-08-21 0 8.000 7.950 8.000 7.900 8.100 628,000 5,038,660 8.0233 5.245 5.213 5.245 5.180 5.311 957,781 5.2608 -0.37%
2006-08-18 0 8.030 8.020 8.030 7.970 8.150 704,000 5,671,300 8.0558 5.265 5.259 5.265 5.226 5.344 1,073,691 5.2821 -1.11%
2006-08-17 0 8.120 8.110 8.120 8.050 8.180 1,098,700 8,908,062 8.1078 5.324 5.318 5.324 5.278 5.363 1,675,659 5.3162 0.87%
2006-08-16 0 8.050 8.020 8.050 7.840 8.090 1,364,000 10,894,080 7.9869 5.278 5.259 5.278 5.141 5.304 2,080,275 5.2368 2.81%
2006-08-15 0 7.830 7.820 7.830 7.740 7.850 476,000 3,722,900 7.8212 5.134 5.127 5.134 5.075 5.147 725,961 5.1282 1.16%
2006-08-14 0 7.740 7.730 7.750 7.730 7.890 286,000 2,222,540 7.7711 5.075 5.068 5.082 5.068 5.173 436,187 5.0954 0.39%
2006-08-11 0 7.710 7.710 7.730 7.710 7.800 604,000 4,687,720 7.7611 5.055 5.055 5.068 5.055 5.114 921,178 5.0888 0.13%
2006-08-10 0 7.700 7.700 7.710 7.660 7.720 890,000 6,860,580 7.7085 5.049 5.049 5.055 5.023 5.062 1,357,364 5.0543 0.65%
2006-08-09 0 7.650 7.650 7.690 7.610 7.780 1,220,000 9,391,860 7.6982 5.016 5.016 5.042 4.990 5.101 1,860,657 5.0476 0.26%
2006-08-08 0 7.630 7.630 7.660 7.540 7.890 1,708,000 13,058,320 7.6454 5.003 5.003 5.023 4.944 5.173 2,604,920 5.0129 -3.30%
2006-08-07 0 7.890 7.850 7.890 7.790 8.100 476,000 3,757,640 7.8942 5.173 5.147 5.173 5.108 5.311 725,961 5.1761 -2.11%
2006-08-04 0 8.060 8.050 8.060 8.050 8.150 604,348 4,886,319 8.0853 5.285 5.278 5.285 5.278 5.344 921,708 5.3014 -0.49%
2006-08-03 0 8.100 8.100 8.110 7.920 8.150 1,545,009 12,522,973 8.1054 5.311 5.311 5.318 5.193 5.344 2,356,337 5.3146 2.53%
2006-08-02 0 7.900 7.900 7.920 7.800 7.960 523,256 4,132,942 7.8985 5.180 5.180 5.193 5.114 5.219 798,033 5.1789 -0.63%
2006-08-01 0 7.950 7.950 7.970 7.750 8.080 1,878,000 14,917,320 7.9432 5.213 5.213 5.226 5.082 5.298 2,864,192 5.2082 2.85%
2006-07-31 0 7.730 7.720 7.800 7.720 7.990 532,000 4,134,528 7.7717 5.068 5.062 5.114 5.062 5.239 811,368 5.0957 0.00%
2006-07-28 0 7.730 7.710 7.730 7.580 7.740 926,000 7,115,580 7.6842 5.068 5.055 5.068 4.970 5.075 1,412,269 5.0384 1.98%
2006-07-27 0 7.580 7.510 7.580 7.500 7.960 925,000 7,156,740 7.7370 4.970 4.924 4.970 4.918 5.219 1,410,744 5.0730 -4.05%
2006-07-26 0 7.900 7.890 7.920 7.850 8.000 862,000 6,832,660 7.9265 5.180 5.173 5.193 5.147 5.245 1,314,661 5.1973 0.64%
2006-07-25 0 7.850 7.810 7.890 7.850 8.000 484,000 3,830,700 7.9147 5.147 5.121 5.173 5.147 5.245 738,162 5.1895 -1.75%
2006-07-24 0 7.990 7.940 8.020 7.900 8.000 306,000 2,437,580 7.9659 5.239 5.206 5.259 5.180 5.245 466,689 5.2231 1.14%
2006-07-21 0 7.900 7.900 7.950 7.900 8.000 270,000 2,141,500 7.9315 5.180 5.180 5.213 5.180 5.245 411,785 5.2005 -1.25%
2006-07-20 0 8.000 7.950 8.050 7.900 8.100 870,000 6,962,700 8.0031 5.245 5.213 5.278 5.180 5.311 1,326,862 5.2475 0.63%
2006-07-19 0 7.950 7.900 7.950 7.900 8.000 570,300 4,532,040 7.9468 5.213 5.180 5.213 5.180 5.245 869,781 5.2106 0.00%
2006-07-18 0 7.950 7.950 8.000 7.900 8.100 1,072,000 8,557,200 7.9825 5.213 5.213 5.245 5.180 5.311 1,634,938 5.2340 -0.63%
2006-07-17 0 8.000 8.000 8.050 7.900 8.100 318,000 2,545,200 8.0038 5.245 5.245 5.278 5.180 5.311 484,991 5.2479 -1.23%
2006-07-14 0 8.100 8.050 8.100 7.700 8.100 1,474,000 11,719,100 7.9505 5.311 5.278 5.311 5.049 5.311 2,248,040 5.2130 0.62%
2006-07-13 0 8.050 8.050 8.100 8.050 8.200 918,000 7,448,200 8.1135 5.278 5.278 5.311 5.278 5.377 1,400,068 5.3199 -3.01%
2006-07-12 0 8.300 8.250 8.300 8.050 8.300 1,234,000 10,096,800 8.1822 5.442 5.409 5.442 5.278 5.442 1,882,009 5.3649 1.22%
2006-07-11 0 8.200 8.150 8.200 7.650 8.350 3,094,000 24,848,800 8.0313 5.377 5.344 5.377 5.016 5.475 4,718,748 5.2660 5.81%
2006-07-10 0 7.750 7.700 7.750 7.400 7.850 3,091,000 23,953,600 7.7495 5.082 5.049 5.082 4.852 5.147 4,714,173 5.0812 2.65%
2006-07-07 0 7.550 7.500 7.550 7.400 7.550 1,481,667 11,140,202 7.5187 4.950 4.918 4.950 4.852 4.950 2,259,733 4.9299 1.34%
2006-07-06 0 7.450 7.400 7.450 7.050 7.500 1,354,000 10,013,600 7.3956 4.885 4.852 4.885 4.623 4.918 2,065,024 4.8491 3.47%
2006-07-05 0 7.200 7.200 7.250 7.200 7.400 249,000 1,808,400 7.2627 4.721 4.721 4.754 4.721 4.852 379,757 4.7620 -1.37%
2006-07-04 0 7.300 7.200 7.300 7.200 7.400 1,328,000 9,665,800 7.2785 4.786 4.721 4.786 4.721 4.852 2,025,371 4.7724 0.00%
2006-07-03 0 7.300 7.250 7.300 7.250 7.600 1,687,751 12,466,407 7.3864 4.786 4.754 4.786 4.754 4.983 2,574,037 4.8431 -3.95%
2006-06-30 0 7.600 7.650 7.700 7.250 7.700 4,416,000 32,691,298 7.4029 4.983 5.016 5.049 4.754 5.049 6,734,968 4.8540 4.83%
2006-06-29 0 7.250 7.050 7.250 6.950 7.350 3,934,000 28,241,900 7.1789 4.754 4.623 4.754 4.557 4.819 5,999,856 4.7071 3.57%
2006-06-28 0 7.000 6.950 7.000 6.800 7.050 1,398,000 9,750,500 6.9746 4.590 4.557 4.590 4.459 4.623 2,132,130 4.5731 0.00%
2006-06-27 0 7.000 6.950 7.000 7.000 7.450 1,440,000 10,439,200 7.2494 4.590 4.557 4.590 4.590 4.885 2,196,185 4.7533 -4.11%
2006-06-26 0 7.300 7.250 7.300 7.150 7.350 284,000 2,067,336 7.2794 4.786 4.754 4.786 4.688 4.819 433,137 4.7729 1.39%
2006-06-23 0 7.200 7.150 7.200 7.050 7.200 206,000 1,472,100 7.1461 4.721 4.688 4.721 4.623 4.721 314,176 4.6856 0.00%
2006-06-22 0 7.200 7.150 7.200 7.100 7.250 388,000 2,784,800 7.1773 4.721 4.688 4.721 4.655 4.754 591,750 4.7060 3.60%
2006-06-21 0 6.950 6.950 7.000 6.900 7.150 3,159,673 22,174,427 7.0179 4.557 4.557 4.590 4.524 4.688 4,818,908 4.6015 -0.71%
2006-06-20 0 7.000 7.000 7.100 6.950 7.150 603,500 4,264,550 7.0664 4.590 4.590 4.655 4.557 4.688 920,415 4.6333 -0.71%
2006-06-19 0 7.050 7.000 7.050 6.950 7.200 3,181,600 22,587,412 7.0994 4.623 4.590 4.623 4.557 4.721 4,852,349 4.6549 -2.08%
2006-06-16 0 7.200 7.200 7.250 6.700 7.450 4,036,000 28,793,400 7.1341 4.721 4.721 4.754 4.393 4.885 6,155,419 4.6777 9.09%
2006-06-15 0 6.600 6.550 6.600 6.500 6.750 2,151,885 14,238,941 6.6170 4.328 4.295 4.328 4.262 4.426 3,281,901 4.3386 0.00%
2006-06-14 0 6.600 6.550 6.600 6.050 6.700 4,279,000 27,795,348 6.4958 4.328 4.295 4.328 3.967 4.393 6,526,025 4.2592 3.12%
2006-06-13 0 6.400 6.400 6.450 6.250 6.700 4,086,000 26,490,500 6.4832 4.196 4.196 4.229 4.098 4.393 6,231,675 4.2509 -5.19%
2006-06-12 0 6.750 6.750 6.800 6.700 6.800 698,000 4,727,300 6.7726 4.426 4.426 4.459 4.393 4.459 1,064,540 4.4407 -2.17%
2006-06-09 0 6.900 6.850 6.900 6.700 7.000 2,190,200 15,174,200 6.9282 4.524 4.491 4.524 4.393 4.590 3,340,337 4.5427 4.55%
2006-06-08 0 6.600 6.650 6.800 6.550 7.200 2,899,600 20,340,620 7.0150 4.328 4.360 4.459 4.295 4.721 4,422,263 4.5996 -8.97%
2006-06-07 0 7.250 7.200 7.250 7.200 7.500 3,813,289 27,737,621 7.2739 4.754 4.721 4.754 4.721 4.918 5,815,756 4.7694 -1.36%
2006-06-06 0 7.350 7.350 7.400 7.300 7.650 2,376,065 17,613,671 7.4130 4.819 4.819 4.852 4.786 5.016 3,623,805 4.8605 -4.55%
2006-06-05 0 7.700 7.600 7.700 7.650 7.800 686,000 5,280,400 7.6974 5.049 4.983 5.049 5.016 5.114 1,046,238 5.0470 0.65%
2006-06-02 0 7.650 7.600 7.650 7.550 7.750 3,688,870 28,295,268 7.6704 5.016 4.983 5.016 4.950 5.082 5,626,001 5.0294 1.32%
2006-06-01 0 7.550 7.550 7.600 7.550 7.800 3,442,745 26,434,395 7.6783 4.950 4.950 4.983 4.950 5.114 5,250,629 5.0345 -3.82%
2006-05-30 0 7.850 7.650 7.700 7.500 7.850 2,540,000 19,381,780 7.6306 5.147 5.016 5.049 4.918 5.147 3,873,827 5.0033 4.67%
2006-05-29 0 7.500 7.450 7.500 7.400 7.500 1,268,000 9,384,680 7.4012 4.918 4.885 4.918 4.852 4.918 1,933,863 4.8528 2.74%
2006-05-26 0 7.300 7.300 7.350 7.200 7.550 4,544,000 33,526,698 7.3782 4.786 4.786 4.819 4.721 4.950 6,930,184 4.8378 0.00%
2006-05-25 0 7.300 7.250 7.350 7.250 7.700 2,616,000 19,503,800 7.4556 4.786 4.754 4.819 4.754 5.049 3,989,736 4.8885 -5.19%
2006-05-24 0 7.700 7.700 7.750 7.700 7.950 823,200 6,409,800 7.7864 5.049 5.049 5.082 5.049 5.213 1,255,486 5.1054 -0.65%
2006-05-23 0 7.750 7.700 7.750 7.650 7.950 1,248,000 9,645,400 7.7287 5.082 5.049 5.082 5.016 5.213 1,903,361 5.0676 -3.13%
2006-05-22 0 8.000 7.950 8.000 7.900 8.000 2,472,000 19,674,376 7.9589 5.245 5.213 5.245 5.180 5.245 3,770,118 5.2185 0.63%
2006-05-19 0 7.950 7.950 8.000 7.850 8.150 2,902,000 23,143,900 7.9752 5.213 5.213 5.245 5.147 5.344 4,425,923 5.2292 -3.05%
2006-05-18 0 8.200 8.150 8.200 7.850 8.250 2,828,000 22,775,400 8.0535 5.377 5.344 5.377 5.147 5.409 4,313,064 5.2806 -0.61%
2006-05-17 0 8.250 8.200 8.250 7.800 8.250 3,710,000 29,741,700 8.0166 5.409 5.377 5.409 5.114 5.409 5,658,227 5.2564 8.55%
2006-05-16 0 7.600 7.600 7.650 7.600 8.050 2,632,000 20,360,700 7.7358 4.983 4.983 5.016 4.983 5.278 4,014,138 5.0722 -5.59%
2006-05-15 0 8.050 8.000 8.050 8.000 8.400 2,178,000 17,711,400 8.1320 5.278 5.245 5.278 5.245 5.508 3,321,730 5.3320 -4.73%
2006-05-12 0 8.450 8.450 8.500 8.350 8.650 882,000 7,530,900 8.5384 5.541 5.541 5.573 5.475 5.672 1,345,163 5.5985 0.60%
2006-05-11 0 8.400 8.350 8.400 8.300 8.600 1,316,000 11,083,000 8.4217 5.508 5.475 5.508 5.442 5.639 2,007,069 5.5220 -1.75%
2006-05-10 0 8.550 8.550 8.600 8.450 8.700 606,000 5,177,100 8.5431 5.606 5.606 5.639 5.541 5.704 924,228 5.6015 0.00%
2006-05-09 0 8.550 8.550 8.600 8.500 8.600 456,000 3,903,400 8.5601 5.606 5.606 5.639 5.573 5.639 695,459 5.6127 0.59%
2006-05-08 0 8.500 8.500 8.600 8.500 8.750 810,000 6,955,300 8.5868 5.573 5.573 5.639 5.573 5.737 1,235,354 5.6302 -2.30%
2006-05-04 0 8.700 8.500 8.700 8.500 8.800 873,000 7,620,300 8.7289 5.704 5.573 5.704 5.573 5.770 1,331,437 5.7234 -0.02%
2006-05-03 0 8.750 8.750 8.900 8.750 9.000 1,196,000 10,626,700 8.8852 5.705 5.705 5.803 5.705 5.868 1,834,200 5.7936 -0.57%
2006-05-02 0 8.800 8.750 8.850 8.800 8.950 1,022,000 9,100,000 8.9041 5.738 5.705 5.771 5.738 5.836 1,567,351 5.8060 1.15%
2006-04-28 0 8.700 8.700 8.850 8.200 9.000 1,266,000 11,017,900 8.7029 5.673 5.673 5.771 5.347 5.868 1,941,552 5.6748 -0.57%
2006-04-27 0 8.750 8.600 8.750 8.550 8.750 480,000 4,163,300 8.6735 5.705 5.608 5.705 5.575 5.705 736,134 5.6556 2.34%
2006-04-26 0 8.550 8.500 8.650 8.100 8.650 926,000 7,686,200 8.3004 5.575 5.542 5.640 5.282 5.640 1,420,124 5.4123 2.40%
2006-04-25 0 8.350 8.250 8.350 8.250 8.450 724,000 6,009,200 8.3000 5.445 5.379 5.445 5.379 5.510 1,110,335 5.4121 1.21%
2006-04-24 0 8.250 8.200 8.250 8.250 8.800 898,000 7,596,000 8.4588 5.379 5.347 5.379 5.379 5.738 1,377,183 5.5156 -2.37%
2006-04-21 0 8.450 8.400 8.450 8.450 8.800 1,307,700 11,185,210 8.5533 5.510 5.477 5.510 5.510 5.738 2,005,504 5.5773 -4.52%
2006-04-20 0 8.850 8.750 8.850 8.400 8.850 2,050,000 17,793,500 8.6798 5.771 5.705 5.771 5.477 5.771 3,143,904 5.6597 5.36%
2006-04-19 0 8.400 8.350 8.400 8.200 8.800 3,148,400 26,761,400 8.5000 5.477 5.445 5.477 5.347 5.738 4,828,423 5.5425 -1.18%
2006-04-18 0 8.500 8.450 8.600 7.900 8.600 2,408,000 19,849,450 8.2431 5.542 5.510 5.608 5.151 5.608 3,692,937 5.3750 7.59%
2006-04-13 0 7.900 7.850 7.900 7.800 7.950 2,719,600 21,448,040 7.8865 5.151 5.119 5.151 5.086 5.184 4,170,810 5.1424 1.28%
2006-04-12 0 7.800 7.800 7.850 7.800 8.400 2,560,000 20,333,000 7.9426 5.086 5.086 5.119 5.086 5.477 3,926,046 5.1790 -7.14%
2006-04-11 0 8.400 8.350 8.400 8.200 8.500 2,007,300 16,842,922 8.3908 5.477 5.445 5.477 5.347 5.542 3,078,419 5.4713 -1.75%
2006-04-10 0 8.550 8.500 8.550 8.450 8.800 2,774,000 23,693,848 8.5414 5.575 5.542 5.575 5.510 5.738 4,254,239 5.5695 -1.16%
2006-04-07 0 8.650 8.650 8.700 8.500 9.150 1,684,000 14,654,000 8.7019 5.640 5.640 5.673 5.542 5.966 2,582,602 5.6741 -5.46%
2006-04-06 0 9.150 9.000 9.150 8.250 9.150 5,742,000 50,008,548 8.7093 5.966 5.868 5.966 5.379 5.966 8,805,998 5.6789 10.24%
2006-04-04 0 8.300 8.250 8.300 7.850 8.550 6,146,000 51,134,800 8.3200 5.412 5.379 5.412 5.119 5.575 9,425,577 5.4251 6.41%
2006-04-03 0 7.800 7.800 7.850 7.500 7.850 1,498,000 11,573,100 7.7257 5.086 5.086 5.119 4.890 5.119 2,297,350 5.0376 4.70%
2006-03-31 0 7.450 7.400 7.700 7.350 7.700 2,830,000 21,431,000 7.5728 4.858 4.825 5.021 4.793 5.021 4,340,121 4.9379 0.68%
2006-03-30 0 7.400 7.400 7.450 7.350 7.450 1,595,000 11,801,950 7.3993 4.825 4.825 4.858 4.793 4.858 2,446,111 4.8248 0.68%
2006-03-29 0 7.350 7.300 7.350 7.300 7.400 1,314,000 9,614,300 7.3168 4.793 4.760 4.793 4.760 4.825 2,015,166 4.7710 -0.68%
2006-03-28 0 7.400 7.400 7.450 7.300 7.450 1,312,000 9,705,700 7.3976 4.825 4.825 4.858 4.760 4.858 2,012,099 4.8237 1.37%
2006-03-27 0 7.300 7.300 7.350 7.200 7.350 1,144,400 8,339,936 7.2876 4.760 4.760 4.793 4.695 4.793 1,755,065 4.7519 1.39%
2006-03-24 0 7.200 7.200 7.250 7.100 7.200 1,750,000 12,527,200 7.1584 4.695 4.695 4.727 4.630 4.695 2,683,820 4.6677 0.00%
2006-03-23 0 7.200 7.150 7.200 7.050 7.400 1,232,000 8,872,300 7.2015 4.695 4.662 4.695 4.597 4.825 1,889,410 4.6958 -1.37%
2006-03-22 0 7.300 7.250 7.300 7.200 7.300 944,000 6,837,900 7.2435 4.760 4.727 4.760 4.695 4.760 1,447,729 4.7232 0.69%
2006-03-21 0 7.250 7.250 7.300 7.200 7.350 772,000 5,585,000 7.2345 4.727 4.727 4.760 4.695 4.793 1,183,948 4.7173 0.00%
2006-03-20 0 7.250 7.250 7.300 7.150 7.300 1,408,000 10,216,800 7.2563 4.727 4.727 4.760 4.662 4.760 2,159,325 4.7315 3.57%
2006-03-17 0 7.000 7.000 7.050 6.850 7.000 802,000 5,568,800 6.9436 4.564 4.564 4.597 4.467 4.564 1,229,957 4.5276 2.19%
2006-03-16 0 6.850 6.850 6.900 6.700 6.950 1,780,000 12,160,800 6.8319 4.467 4.467 4.499 4.369 4.532 2,729,829 4.4548 3.01%
2006-03-15 0 6.650 6.650 6.750 6.600 6.800 1,726,150 11,634,283 6.7400 4.336 4.336 4.401 4.304 4.434 2,647,244 4.3949 0.76%
2006-03-14 0 6.600 6.550 6.600 6.600 6.900 576,000 3,833,270 6.6550 4.304 4.271 4.304 4.304 4.499 883,360 4.3394 -3.65%
2006-03-13 0 6.850 6.850 6.900 6.800 6.900 200,000 1,371,700 6.8585 4.467 4.467 4.499 4.434 4.499 306,722 4.4721 0.74%
2006-03-10 0 6.800 6.800 6.850 6.750 7.000 1,370,000 9,367,300 6.8374 4.434 4.434 4.467 4.401 4.564 2,101,048 4.4584 -0.73%
2006-03-09 0 6.850 6.850 6.900 6.750 7.100 2,382,000 16,507,446 6.9301 4.467 4.467 4.499 4.401 4.630 3,653,063 4.5188 3.79%
2006-03-08 0 6.600 6.550 6.650 6.200 7.100 5,892,000 38,697,444 6.5678 4.304 4.271 4.336 4.043 4.630 9,036,040 4.2826 -8.33%
2006-03-07 0 7.200 7.200 7.250 7.100 7.250 1,076,000 7,726,000 7.1803 4.695 4.695 4.727 4.630 4.727 1,650,166 4.6820 0.00%
2006-03-06 0 7.200 7.150 7.200 7.050 7.200 668,000 4,770,500 7.1415 4.695 4.662 4.695 4.597 4.695 1,024,453 4.6566 0.00%
2006-03-03 0 7.200 7.150 7.200 7.150 7.350 1,216,000 8,827,300 7.2593 4.695 4.662 4.695 4.662 4.793 1,864,872 4.7335 0.00%
2006-03-02 0 7.200 7.150 7.250 6.950 7.250 1,654,000 11,723,000 7.0877 4.695 4.662 4.727 4.532 4.727 2,536,594 4.6216 5.11%
2006-03-01 0 6.850 6.850 6.900 6.650 6.900 1,950,400 13,252,060 6.7945 4.467 4.467 4.499 4.336 4.499 2,991,156 4.4304 3.01%
2006-02-28 0 6.650 6.600 6.650 6.600 7.050 2,946,000 20,063,628 6.8105 4.336 4.304 4.336 4.304 4.597 4,518,020 4.4408 -5.67%
2006-02-27 0 7.050 7.000 7.050 7.000 7.350 1,414,951 10,082,800 7.1259 4.597 4.564 4.597 4.564 4.793 2,169,985 4.6465 -3.42%
2006-02-24 0 7.300 7.300 7.350 7.200 7.400 1,891,000 13,803,500 7.2996 4.760 4.760 4.793 4.695 4.825 2,900,060 4.7597 -0.68%
2006-02-23 0 7.350 7.300 7.350 7.150 7.600 3,777,000 27,773,868 7.3534 4.793 4.760 4.793 4.662 4.956 5,792,451 4.7948 -3.29%
2006-02-22 0 7.600 7.550 7.650 7.550 7.700 2,617,667 19,958,236 7.6244 4.956 4.923 4.988 4.923 5.021 4,014,485 4.9716 2.01%
2006-02-21 0 7.450 7.400 7.600 7.350 7.550 6,281,000 46,795,000 7.4502 4.858 4.825 4.956 4.793 4.923 9,632,615 4.8580 1.36%
2006-02-20 0 7.350 7.300 7.350 7.300 7.450 2,071,015 15,190,537 7.3348 4.793 4.760 4.793 4.760 4.858 3,176,133 4.7827 0.68%
2006-02-17 0 7.300 7.250 7.300 7.250 7.500 6,088,000 44,562,120 7.3197 4.760 4.727 4.760 4.727 4.890 9,336,628 4.7728 0.00%
2006-02-16 0 7.300 7.250 7.400 7.250 7.700 6,127,545 45,088,279 7.3583 4.760 4.727 4.825 4.727 5.021 9,397,275 4.7980 -3.31%
2006-02-15 0 7.550 7.450 7.550 7.400 7.800 8,432,000 63,443,600 7.5241 4.923 4.858 4.923 4.825 5.086 12,931,414 4.9062 -2.58%
2006-02-14 0 7.750 7.700 7.750 7.650 7.750 2,248,000 17,314,048 7.7020 5.053 5.021 5.053 4.988 5.053 3,447,559 5.0221 1.31%
2006-02-13 0 7.650 7.650 7.700 7.400 7.950 13,074,000 98,191,512 7.5104 4.988 4.988 5.021 4.825 5.184 20,050,439 4.8972 3.38%
2006-02-10 0 7.400 7.350 7.400 7.250 7.500 1,244,000 9,164,800 7.3672 4.825 4.793 4.825 4.727 4.890 1,907,813 4.8038 0.68%
2006-02-09 0 7.350 7.350 7.400 7.350 7.600 1,116,000 8,362,100 7.4929 4.793 4.793 4.825 4.793 4.956 1,711,511 4.8858 0.00%
2006-02-08 0 7.350 7.400 7.450 7.150 7.550 3,880,000 28,648,240 7.3836 4.793 4.825 4.858 4.662 4.923 5,950,413 4.8145 -0.68%
2006-02-07 0 7.400 7.350 7.450 7.200 7.800 5,838,000 43,466,904 7.4455 4.825 4.793 4.858 4.695 5.086 8,953,225 4.8549 3.50%
2006-02-06 0 7.150 7.100 7.150 6.950 7.350 2,590,608 18,572,371 7.1691 4.662 4.630 4.662 4.532 4.793 3,972,987 4.6747 -3.38%
2006-02-03 0 7.400 7.350 7.400 6.850 7.550 3,142,334 22,932,305 7.2979 4.825 4.793 4.825 4.467 4.923 4,819,120 4.7586 3.50%
2006-02-02 0 7.150 7.050 7.100 6.700 7.150 3,680,000 25,762,100 7.0006 4.662 4.597 4.630 4.369 4.662 5,643,691 4.5648 9.16%
2006-02-01 0 6.550 6.500 6.550 6.300 6.600 3,302,000 21,287,850 6.4470 4.271 4.238 4.271 4.108 4.304 5,063,986 4.2038 0.77%
2006-01-27 0 6.500 6.450 6.500 6.400 6.500 1,082,000 7,009,000 6.4778 4.238 4.206 4.238 4.173 4.238 1,659,368 4.2239 0.00%
2006-01-26 0 6.500 6.450 6.500 6.350 6.500 2,437,000 15,592,396 6.3982 4.238 4.206 4.238 4.141 4.238 3,737,412 4.1720 1.56%
2006-01-25 0 6.400 6.350 6.400 6.300 6.400 1,340,333 8,507,748 6.3475 4.173 4.141 4.173 4.108 4.173 2,055,550 4.1389 0.79%
2006-01-24 0 6.350 6.300 6.350 6.100 6.500 2,726,667 17,285,983 6.3396 4.141 4.108 4.141 3.978 4.238 4,181,648 4.1338 4.10%
2006-01-23 0 6.100 6.100 6.150 5.650 6.150 4,382,000 26,368,100 6.0174 3.978 3.978 4.010 3.684 4.010 6,720,286 3.9237 5.17%
2006-01-20 0 5.800 5.800 5.850 5.800 6.000 3,402,000 19,976,688 5.8720 3.782 3.782 3.815 3.782 3.912 5,217,347 3.8289 -1.69%
2006-01-19 0 5.900 5.900 5.950 5.900 6.050 2,390,000 14,251,100 5.9628 3.847 3.847 3.880 3.847 3.945 3,665,332 3.8881 0.00%
2006-01-18 0 5.900 5.850 5.900 5.800 5.900 2,330,000 13,671,700 5.8677 3.847 3.815 3.847 3.782 3.847 3,573,315 3.8261 0.85%
2006-01-17 0 5.850 5.850 5.900 5.750 6.050 4,475,000 26,271,350 5.8707 3.815 3.815 3.847 3.749 3.945 6,862,912 3.8280 0.00%
2006-01-16 0 5.850 5.800 5.850 5.800 5.950 3,380,000 19,683,300 5.8235 3.815 3.782 3.815 3.782 3.880 5,183,607 3.7972 0.00%
2006-01-13 0 5.850 5.800 5.850 5.650 5.900 2,306,000 13,324,100 5.7780 3.815 3.782 3.815 3.684 3.847 3,536,509 3.7676 0.86%
2006-01-12 0 5.800 5.800 5.850 5.550 5.950 5,617,000 32,669,800 5.8162 3.782 3.782 3.815 3.619 3.880 8,614,297 3.7925 4.50%
2006-01-11 0 5.550 5.500 5.550 5.300 5.600 2,204,000 12,056,800 5.4704 3.619 3.586 3.619 3.456 3.652 3,380,080 3.5670 3.74%
2006-01-10 0 5.350 5.350 5.400 5.200 5.500 3,144,000 16,801,386 5.3440 3.488 3.488 3.521 3.391 3.586 4,821,675 3.4846 -0.93%
2006-01-09 0 5.400 5.300 5.450 5.300 5.700 2,218,000 12,080,600 5.4466 3.521 3.456 3.554 3.456 3.717 3,401,551 3.5515 -3.57%
2006-01-06 0 5.600 5.550 5.650 5.550 5.750 2,284,000 12,929,700 5.6610 3.652 3.619 3.684 3.619 3.749 3,502,769 3.6913 -0.88%
2006-01-05 0 5.650 5.600 5.650 5.600 5.750 1,686,333 9,625,832 5.7081 3.684 3.652 3.684 3.652 3.749 2,586,180 3.7220 -1.74%
2006-01-04 0 5.750 5.650 5.750 5.500 5.800 3,715,000 21,140,700 5.6906 3.749 3.684 3.749 3.586 3.782 5,697,367 3.7106 6.48%
2006-01-03 0 5.400 5.350 5.400 5.350 5.550 200,000 1,079,400 5.3970 3.521 3.488 3.521 3.488 3.619 306,722 3.5191 -1.82%
2005-12-30 0 5.500 5.400 5.500 5.350 5.500 182,000 983,900 5.4060 3.586 3.521 3.586 3.488 3.586 279,117 3.5250 1.85%
2005-12-29 0 5.400 5.300 5.450 5.350 5.450 2,314,000 12,518,102 5.4097 3.521 3.456 3.554 3.488 3.554 3,548,777 3.5274 -0.92%
2005-12-28 0 5.450 5.350 5.450 5.350 5.550 702,000 3,808,200 5.4248 3.554 3.488 3.554 3.488 3.619 1,076,595 3.5373 -1.80%
2005-12-23 0 5.550 5.500 5.550 5.550 5.600 748,000 4,189,100 5.6004 3.619 3.586 3.619 3.619 3.652 1,147,142 3.6518 -0.89%
2005-12-22 0 5.600 5.600 5.650 5.600 5.700 1,046,000 5,904,300 5.6446 3.652 3.652 3.684 3.652 3.717 1,604,158 3.6806 -0.88%
2005-12-21 0 5.650 5.650 5.700 5.600 5.750 416,400 2,346,080 5.6342 3.684 3.684 3.717 3.652 3.749 638,596 3.6738 -0.88%
2005-12-20 0 5.700 5.650 5.750 5.600 5.700 2,327,600 13,173,130 5.6595 3.717 3.684 3.749 3.652 3.717 3,569,635 3.6903 -0.87%
2005-12-19 0 5.750 5.650 5.750 5.600 5.750 1,208,667 6,838,935 5.6582 3.749 3.684 3.749 3.652 3.749 1,853,626 3.6895 -0.86%
2005-12-16 0 5.800 5.750 5.850 5.200 5.850 3,300,000 18,327,700 5.5538 3.782 3.749 3.815 3.391 3.815 5,060,919 3.6214 12.62%
2005-12-15 0 5.150 5.100 5.150 5.050 5.200 1,074,000 5,545,984 5.1639 3.358 3.325 3.358 3.293 3.391 1,647,099 3.3671 1.98%
2005-12-14 0 5.050 5.050 5.100 4.700 5.500 3,792,000 19,816,100 5.2258 3.293 3.293 3.325 3.065 3.586 5,815,455 3.4075 -8.18%
2005-12-13 0 5.500 5.400 5.500 5.300 5.500 906,000 4,880,900 5.3873 3.586 3.521 3.586 3.456 3.586 1,389,452 3.5128 0.00%
2005-12-12 0 5.500 5.400 5.450 5.250 5.500 678,000 3,702,300 5.4606 3.586 3.521 3.554 3.423 3.586 1,039,789 3.5606 4.76%
2005-12-09 0 5.250 5.250 5.300 5.250 5.600 18,697,300 104,044,930 5.5647 3.423 3.423 3.456 3.423 3.652 28,674,398 3.6285 -7.89%
2005-12-08 0 5.700 5.550 5.700 5.450 5.700 978,000 5,432,300 5.5545 3.717 3.619 3.717 3.554 3.717 1,499,872 3.6218 0.00%
2005-12-07 0 5.700 5.550 5.700 5.500 5.800 5,261,300 29,589,605 5.6240 3.717 3.619 3.717 3.586 3.782 8,068,791 3.6672 0.88%
2005-12-06 0 5.650 5.650 5.700 5.450 5.700 3,539,000 19,755,110 5.5821 3.684 3.684 3.717 3.554 3.717 5,427,452 3.6398 5.61%
2005-12-05 0 5.350 5.350 5.400 5.300 5.400 1,280,000 6,835,500 5.3402 3.488 3.488 3.521 3.456 3.521 1,963,023 3.4821 -0.93%
2005-12-02 0 5.400 5.400 5.450 5.100 5.500 12,879,300 68,414,121 5.3119 3.521 3.521 3.554 3.325 3.586 19,751,845 3.4637 6.93%
2005-12-01 0 5.050 5.050 5.100 5.000 5.150 1,236,000 6,270,400 5.0731 3.293 3.293 3.325 3.260 3.358 1,895,544 3.3080 -0.98%
2005-11-30 0 5.100 5.100 5.150 5.050 5.250 1,694,000 8,758,700 5.1704 3.325 3.325 3.358 3.293 3.423 2,597,938 3.3714 -0.97%
2005-11-29 0 5.150 5.150 5.200 4.925 5.250 10,362,500 50,921,750 4.9140 3.358 3.358 3.391 3.211 3.423 15,892,051 3.2042 3.52%
2005-11-28 0 4.975 4.975 5.000 4.800 5.050 1,146,000 5,655,600 4.9351 3.244 3.244 3.260 3.130 3.293 1,757,519 3.2179 3.11%
2005-11-25 0 4.825 4.825 4.850 4.800 4.825 234,000 1,126,350 4.8135 3.146 3.146 3.162 3.130 3.146 358,865 3.1386 0.52%
2005-11-24 0 4.800 4.800 4.850 4.775 4.900 486,000 2,361,600 4.8593 3.130 3.130 3.162 3.114 3.195 745,335 3.1685 -1.54%
2005-11-23 0 4.875 4.850 4.900 4.700 4.900 4,944,700 23,817,025 4.8167 3.179 3.162 3.195 3.065 3.195 7,583,250 3.1407 3.72%
2005-11-22 0 4.700 4.650 4.700 4.600 4.700 1,000,000 4,636,250 4.6363 3.065 3.032 3.065 2.999 3.065 1,533,612 3.0231 2.17%
2005-11-21 0 4.600 4.575 4.600 4.575 4.750 668,000 3,078,000 4.6078 2.999 2.983 2.999 2.983 3.097 1,024,453 3.0045 -3.16%
2005-11-18 0 4.750 4.725 4.750 4.725 4.800 1,334,000 6,372,650 4.7771 3.097 3.081 3.097 3.081 3.130 2,045,838 3.1149 -1.04%
2005-11-17 0 4.800 4.775 4.800 4.775 4.825 3,698,000 17,549,400 4.7456 3.130 3.114 3.130 3.114 3.146 5,671,296 3.0944 0.00%
2005-11-16 0 4.800 4.725 4.800 4.775 4.800 2,592,000 12,422,750 4.7927 3.130 3.081 3.130 3.114 3.130 3,975,121 3.1251 0.52%
2005-11-15 0 4.775 4.750 4.775 4.600 4.775 1,160,000 5,499,450 4.7409 3.114 3.097 3.114 2.999 3.114 1,778,990 3.0913 3.80%
2005-11-14 0 4.600 4.600 4.625 4.600 4.650 186,000 862,450 4.6368 2.999 2.999 3.016 2.999 3.032 285,252 3.0235 -1.60%
2005-11-11 0 4.675 4.600 4.675 4.600 4.700 304,000 1,410,200 4.6388 3.048 2.999 3.048 2.999 3.065 466,218 3.0248 -0.53%
2005-11-10 0 4.700 4.675 4.700 4.675 4.700 411,788 1,933,593 4.6956 3.065 3.048 3.065 3.048 3.065 631,523 3.0618 0.00%
2005-11-09 0 4.700 4.575 4.600 4.600 4.750 2,468,333 11,708,685 4.7436 3.065 2.983 2.999 2.999 3.097 3,785,464 3.0931 -1.05%
2005-11-08 0 4.750 4.725 4.750 4.725 4.775 1,992,000 9,461,050 4.7495 3.097 3.081 3.097 3.081 3.114 3,054,954 3.0970 0.00%
2005-11-07 0 4.750 4.725 4.750 4.725 4.800 1,154,000 5,471,900 4.7417 3.097 3.081 3.097 3.081 3.130 1,769,788 3.0918 0.00%
2005-11-04 0 4.750 4.725 4.750 4.675 4.775 320,667 1,515,418 4.7258 3.097 3.081 3.097 3.048 3.114 491,779 3.0815 0.00%
2005-11-03 0 4.750 4.750 4.775 4.700 4.800 1,412,000 6,733,900 4.7691 3.097 3.097 3.114 3.065 3.130 2,165,460 3.1097 -0.52%
2005-11-02 0 4.775 4.725 4.775 4.725 4.775 470,667 2,242,152 4.7638 3.114 3.081 3.114 3.081 3.114 721,820 3.1062 0.53%
2005-11-01 0 4.750 4.750 4.775 4.725 4.775 1,504,000 7,138,300 4.7462 3.097 3.097 3.114 3.081 3.114 2,306,552 3.0948 1.06%
2005-10-31 0 4.700 4.600 4.725 4.650 4.750 590,000 2,773,600 4.7010 3.065 2.999 3.081 3.032 3.097 904,831 3.0653 2.17%
2005-10-28 0 4.600 4.550 4.600 4.550 4.600 228,000 1,041,750 4.5691 2.999 2.967 2.999 2.967 2.999 349,663 2.9793 0.00%
2005-10-27 0 4.600 4.575 4.600 4.550 4.600 696,000 3,190,990 4.5848 2.999 2.983 2.999 2.967 2.999 1,067,394 2.9895 0.00%
2005-10-26 0 4.600 4.600 4.625 4.550 4.675 1,766,000 8,141,750 4.6103 2.999 2.999 3.016 2.967 3.048 2,708,358 3.0062 -1.60%
2005-10-25 0 4.675 4.650 4.675 4.600 4.725 1,226,000 5,687,400 4.6390 3.048 3.032 3.048 2.999 3.081 1,880,208 3.0249 2.19%
2005-10-24 0 4.575 4.500 4.600 4.400 4.700 850,000 3,853,400 4.5334 2.983 2.934 2.999 2.869 3.065 1,303,570 2.9560 -3.68%
2005-10-21 0 4.750 4.725 4.750 4.700 4.800 966,000 4,590,000 4.7516 3.097 3.081 3.097 3.065 3.130 1,481,469 3.0983 -1.55%
2005-10-20 0 4.825 4.800 4.825 4.800 4.975 2,120,000 10,356,650 4.8852 3.146 3.130 3.146 3.130 3.244 3,251,257 3.1854 -1.53%
2005-10-19 0 4.900 4.875 4.900 4.850 4.975 1,454,800 7,147,785 4.9132 3.195 3.179 3.195 3.162 3.244 2,231,098 3.2037 -1.51%
2005-10-18 0 4.975 4.950 5.000 4.700 5.050 5,611,000 27,721,525 4.9406 3.244 3.228 3.260 3.065 3.293 8,605,095 3.2215 5.85%
2005-10-17 0 4.700 4.675 4.700 4.575 4.725 1,106,000 5,160,100 4.6656 3.065 3.048 3.065 2.983 3.081 1,696,175 3.0422 1.62%
2005-10-14 0 4.625 4.625 4.650 4.550 4.675 386,000 1,783,200 4.6197 3.016 3.016 3.032 2.967 3.048 591,974 3.0123 0.54%
2005-10-13 0 4.600 4.550 4.600 4.525 4.625 796,000 3,650,050 4.5855 2.999 2.967 2.999 2.951 3.016 1,220,755 2.9900 1.66%
2005-10-12 0 4.525 4.500 4.550 4.500 4.725 996,000 4,551,900 4.5702 2.951 2.934 2.967 2.934 3.081 1,527,477 2.9800 -4.23%
2005-10-10 0 4.725 4.725 4.750 4.600 4.750 1,536,000 7,202,200 4.6889 3.081 3.081 3.097 2.999 3.097 2,355,628 3.0574 2.72%
2005-10-07 0 4.600 4.525 4.600 4.525 4.700 2,380,000 10,997,150 4.6207 2.999 2.951 2.999 2.951 3.065 3,649,996 3.0129 -2.65%
2005-10-06 0 4.725 4.675 4.750 4.675 4.900 1,050,000 5,026,150 4.7868 3.081 3.048 3.097 3.048 3.195 1,610,292 3.1213 -3.57%
2005-10-05 0 4.900 4.900 4.950 4.800 4.975 1,842,000 9,030,550 4.9026 3.195 3.195 3.228 3.130 3.244 2,824,913 3.1968 1.55%
2005-10-04 0 4.825 4.825 4.850 4.725 4.950 2,264,000 10,980,462 4.8500 3.146 3.146 3.162 3.081 3.228 3,472,097 3.1625 -1.03%
2005-10-03 0 4.875 4.850 4.875 4.600 5.100 11,536,000 56,742,750 4.9188 3.179 3.162 3.179 2.999 3.325 17,691,744 3.2073 5.41%
2005-09-30 0 4.625 4.600 4.675 4.300 4.750 10,814,000 49,529,362 4.5801 3.016 2.999 3.048 2.804 3.097 16,584,477 2.9865 7.56%
2005-09-29 0 4.300 4.275 4.300 4.125 4.300 5,902,000 24,974,000 4.2314 2.804 2.788 2.804 2.690 2.804 9,051,376 2.7591 2.38%
2005-09-28 0 4.200 4.175 4.200 4.100 4.200 730,000 3,038,300 4.1621 2.739 2.722 2.739 2.673 2.739 1,119,537 2.7139 1.82%
2005-09-27 0 4.125 4.125 4.150 4.100 4.200 2,040,000 8,453,450 4.1438 2.690 2.690 2.706 2.673 2.739 3,128,568 2.7020 1.23%
2005-09-26 0 4.075 4.000 4.075 4.000 4.075 245,333 993,115 4.0480 2.657 2.608 2.657 2.608 2.657 376,246 2.6395 0.00%
2005-09-23 0 4.075 4.000 4.075 3.975 4.100 122,000 488,950 4.0078 2.657 2.608 2.657 2.592 2.673 187,101 2.6133 -0.61%
2005-09-22 0 4.100 4.075 4.150 4.000 4.125 1,298,000 5,294,500 4.0790 2.673 2.657 2.706 2.608 2.690 1,990,628 2.6597 0.00%
2005-09-21 0 4.100 3.975 4.100 3.950 4.150 650,000 2,645,900 4.0706 2.673 2.592 2.673 2.576 2.706 996,848 2.6543 0.61%
2005-09-20 0 4.075 4.050 4.075 4.050 4.100 334,000 1,364,650 4.0858 2.657 2.641 2.657 2.641 2.673 512,226 2.6642 0.00%
2005-09-16 0 4.075 4.000 4.075 4.000 4.100 446,000 1,815,400 4.0704 2.657 2.608 2.657 2.608 2.673 683,991 2.6541 -0.61%
2005-09-15 0 4.100 4.050 4.100 4.050 4.150 50,200 205,720 4.0980 2.673 2.641 2.673 2.641 2.706 76,987 2.6721 0.54%
2005-09-14 0 4.100 4.050 4.125 4.000 4.150 2,277,667 9,332,460 4.0974 2.659 2.627 2.675 2.594 2.691 3,511,987 2.6573 3.14%
2005-09-13 0 3.975 3.950 3.975 3.975 4.025 10,464,000 41,602,500 3.9758 2.578 2.562 2.578 2.578 2.610 16,134,682 2.5785 -1.24%
2005-09-12 0 4.025 4.000 4.075 3.975 4.025 115,000 458,850 3.9900 2.610 2.594 2.643 2.578 2.610 177,321 2.5877 0.00%
2005-09-09 0 4.025 4.000 4.025 4.000 4.025 20,000 80,150 4.0075 2.610 2.594 2.610 2.594 2.610 30,838 2.5990 0.00%
2005-09-08 0 4.025 4.000 4.025 4.000 4.050 814,000 3,277,750 4.0267 2.610 2.594 2.610 2.594 2.627 1,255,125 2.6115 -0.62%
2005-09-07 0 4.050 4.050 4.075 4.000 4.075 1,960,000 7,878,750 4.0198 2.627 2.627 2.643 2.594 2.643 3,022,169 2.6070 0.00%
2005-09-06 0 4.050 4.025 4.050 4.025 4.150 368,000 1,488,550 4.0450 2.627 2.610 2.627 2.610 2.691 567,428 2.6233 -2.41%
2005-09-05 0 4.150 4.125 4.150 4.125 4.175 2,408,000 9,990,050 4.1487 2.691 2.675 2.691 2.675 2.708 3,712,951 2.6906 0.61%
2005-09-02 0 4.125 4.100 4.125 4.000 4.150 4,396,000 17,983,400 4.0909 2.675 2.659 2.675 2.594 2.691 6,778,294 2.6531 2.48%
2005-09-01 0 4.025 4.000 4.025 3.975 4.025 938,000 3,776,350 4.0260 2.610 2.594 2.610 2.578 2.610 1,446,324 2.6110 0.00%
2005-08-31 0 4.025 3.950 3.975 4.000 4.075 17,906,000 72,517,550 4.0499 2.610 2.562 2.578 2.594 2.643 27,609,673 2.6265 -1.23%
2005-08-30 0 4.075 4.050 4.075 4.000 4.075 3,186,000 12,916,250 4.0541 2.643 2.627 2.643 2.594 2.643 4,912,567 2.6292 1.24%
2005-08-29 0 4.025 4.000 4.025 4.000 4.025 720,000 2,880,400 4.0006 2.610 2.594 2.610 2.594 2.610 1,110,185 2.5945 0.00%
2005-08-26 0 4.025 4.000 4.050 4.000 4.100 5,374,000 21,804,300 4.0574 2.610 2.594 2.627 2.594 2.659 8,286,294 2.6314 0.63%
2005-08-25 0 4.000 3.950 4.000 3.950 4.075 730,000 2,912,350 3.9895 2.594 2.562 2.594 2.562 2.643 1,125,604 2.5874 -1.84%
2005-08-24 0 4.075 4.050 4.075 3.950 4.125 5,576,000 22,580,000 4.0495 2.643 2.627 2.643 2.562 2.675 8,597,763 2.6263 1.87%
2005-08-23 0 4.000 3.975 4.000 3.900 4.025 2,060,000 8,226,480 3.9934 2.594 2.578 2.594 2.529 2.610 3,176,361 2.5899 2.56%
2005-08-22 0 3.900 3.900 3.950 3.900 4.050 2,396,000 9,565,350 3.9922 2.529 2.529 2.562 2.529 2.627 3,694,448 2.5891 -2.50%
2005-08-19 0 4.000 3.975 4.025 3.950 4.050 1,582,000 6,326,350 3.9990 2.594 2.578 2.610 2.562 2.627 2,439,322 2.5935 -0.62%
2005-08-18 0 4.025 3.975 4.000 3.950 4.075 14,056,000 56,622,924 4.0284 2.610 2.578 2.594 2.562 2.643 21,673,270 2.6126 0.00%
2005-08-17 0 4.025 3.975 4.025 3.750 4.025 9,018,000 35,078,850 3.8899 2.610 2.578 2.610 2.432 2.610 13,905,062 2.5227 7.33%
2005-08-16 0 3.750 3.725 3.750 3.625 3.775 3,294,000 12,181,150 3.6980 2.432 2.416 2.432 2.351 2.448 5,079,094 2.3983 3.45%
2005-08-15 0 3.625 3.625 3.650 3.625 3.650 2,326,000 8,539,100 3.6712 2.351 2.351 2.367 2.351 2.367 3,586,513 2.3809 -1.36%
2005-08-12 0 3.675 3.675 3.700 3.675 3.725 1,874,000 6,926,250 3.6960 2.383 2.383 2.400 2.383 2.416 2,889,564 2.3970 0.00%
2005-08-11 0 3.675 3.675 3.700 3.600 3.675 2,572,000 9,359,250 3.6389 2.383 2.383 2.400 2.335 2.383 3,965,826 2.3600 0.68%
2005-08-10 0 3.650 3.625 3.650 3.650 3.675 2,548,000 9,319,650 3.6576 2.367 2.351 2.367 2.367 2.383 3,928,820 2.3721 -0.68%
2005-08-09 0 3.675 3.650 3.700 3.625 3.725 3,054,000 11,273,900 3.6915 2.383 2.367 2.400 2.351 2.416 4,709,033 2.3941 -2.00%
2005-08-08 0 3.750 3.700 3.725 3.600 3.750 3,000,000 11,079,620 3.6932 2.432 2.400 2.416 2.335 2.432 4,625,769 2.3952 2.74%
2005-08-05 0 3.650 3.650 3.675 3.600 3.725 2,390,000 8,759,850 3.6652 2.367 2.367 2.383 2.335 2.416 3,685,196 2.3770 2.10%
2005-08-04 0 3.575 3.575 3.600 3.500 3.625 4,672,000 16,512,439 3.5343 2.319 2.319 2.335 2.270 2.351 7,203,864 2.2922 2.14%
2005-08-03 0 3.500 3.475 3.500 3.350 3.525 5,561,000 18,595,701 3.3439 2.270 2.254 2.270 2.173 2.286 8,574,634 2.1687 6.06%
2005-08-02 0 3.300 3.300 3.325 3.275 3.325 5,876,000 19,347,464 3.2926 2.140 2.140 2.156 2.124 2.156 9,060,340 2.1354 1.54%
2005-08-01 0 3.250 3.225 3.250 3.250 3.350 5,254,000 17,372,577 3.3065 2.108 2.092 2.108 2.108 2.173 8,101,264 2.1444 -1.52%
2005-07-29 0 3.300 3.275 3.300 3.300 3.350 1,180,000 3,907,500 3.3114 2.140 2.124 2.140 2.140 2.173 1,819,469 2.1476 -0.75%
2005-07-28 0 3.325 3.300 3.325 3.300 3.350 722,000 2,400,700 3.3251 2.156 2.140 2.156 2.140 2.173 1,113,268 2.1564 -0.75%
2005-07-27 0 3.350 3.325 3.350 3.300 3.350 719,000 2,408,150 3.3493 2.173 2.156 2.173 2.140 2.173 1,108,643 2.1722 -1.47%
2005-07-26 0 3.400 3.350 3.400 3.350 3.425 785,000 2,652,825 3.3794 2.205 2.173 2.205 2.173 2.221 1,210,410 2.1917 -0.73%
2005-07-25 0 3.425 3.400 3.425 3.400 3.500 4,384,000 15,197,250 3.4665 2.221 2.205 2.221 2.205 2.270 6,759,790 2.2482 -1.44%
2005-07-22 0 3.475 3.450 3.475 3.450 3.500 558,000 1,940,000 3.4767 2.254 2.237 2.254 2.237 2.270 860,393 2.2548 0.00%
2005-07-21 0 3.475 3.450 3.475 3.450 3.550 770,000 2,690,500 3.4942 2.254 2.237 2.254 2.237 2.302 1,187,281 2.2661 0.00%
2005-07-20 0 3.475 3.450 3.475 3.400 3.500 747,350 2,587,039 3.4616 2.254 2.237 2.254 2.205 2.270 1,152,356 2.2450 4.51%
2005-07-19 0 3.325 3.325 3.400 3.325 3.450 10,236,000 34,321,950 3.3531 2.156 2.156 2.205 2.156 2.237 15,783,124 2.1746 -3.62%
2005-07-18 0 3.450 3.450 3.475 3.450 3.500 580,000 2,016,400 3.4766 2.237 2.237 2.254 2.237 2.270 894,315 2.2547 -2.13%
2005-07-15 0 3.525 3.475 3.550 3.500 3.575 3,544,000 12,499,250 3.5269 2.286 2.254 2.302 2.270 2.319 5,464,575 2.2873 -1.40%
2005-07-14 0 3.575 3.550 3.600 3.550 3.600 3,278,000 11,704,700 3.5707 2.319 2.302 2.335 2.302 2.335 5,054,424 2.3157 0.00%
2005-07-13 0 3.575 3.575 3.600 3.550 3.575 846,000 3,018,650 3.5681 2.319 2.319 2.335 2.302 2.319 1,304,467 2.3141 0.70%
2005-07-12 0 3.550 3.550 3.575 3.525 3.575 494,000 1,753,800 3.5502 2.302 2.302 2.319 2.286 2.319 761,710 2.3025 0.71%
2005-07-11 0 3.525 3.525 3.550 3.475 3.575 1,950,000 6,878,900 3.5276 2.286 2.286 2.302 2.254 2.319 3,006,750 2.2878 -1.40%
2005-07-08 0 3.575 3.550 3.600 3.450 3.600 1,458,000 5,216,900 3.5781 2.319 2.302 2.335 2.237 2.335 2,248,124 2.3206 0.70%
2005-07-07 0 3.550 3.600 3.675 3.450 3.700 640,000 2,320,050 3.6251 2.302 2.335 2.383 2.237 2.400 986,831 2.3510 -3.40%
2005-07-06 0 3.675 3.625 3.675 3.650 3.700 428,000 1,577,803 3.6865 2.383 2.351 2.383 2.367 2.400 659,943 2.3908 -0.68%
2005-07-05 0 3.700 3.650 3.700 3.600 3.700 512,000 1,885,100 3.6818 2.400 2.367 2.400 2.335 2.400 789,465 2.3878 1.37%
2005-07-04 0 3.650 3.600 3.650 3.625 3.700 960,000 3,532,050 3.6792 2.367 2.335 2.367 2.351 2.400 1,480,246 2.3861 -1.35%
2005-06-30 0 3.700 3.675 3.700 3.675 3.700 400,000 1,474,250 3.6856 2.400 2.383 2.400 2.383 2.400 616,769 2.3903 0.68%
2005-06-29 0 3.675 3.650 3.700 3.650 3.700 254,000 933,100 3.6736 2.383 2.367 2.400 2.367 2.400 391,648 2.3825 0.68%
2005-06-28 0 3.650 3.625 3.650 3.650 3.725 594,000 2,187,250 3.6822 2.367 2.351 2.367 2.367 2.416 915,902 2.3881 -1.35%
2005-06-27 0 3.700 3.700 3.725 3.650 3.700 382,000 1,408,000 3.6859 2.400 2.400 2.416 2.367 2.400 589,015 2.3904 0.00%
2005-06-24 0 3.700 3.700 3.725 3.700 3.750 610,000 2,274,800 3.7292 2.400 2.400 2.416 2.400 2.432 940,573 2.4185 -0.67%
2005-06-23 0 3.725 3.700 3.725 3.650 3.725 3,110,000 11,521,400 3.7046 2.416 2.400 2.416 2.367 2.416 4,795,381 2.4026 2.05%
2005-06-22 0 3.650 3.650 3.675 3.650 3.675 390,000 1,423,800 3.6508 2.367 2.367 2.383 2.367 2.383 601,350 2.3677 0.00%
2005-06-21 0 3.650 3.625 3.650 3.625 3.675 310,000 1,134,350 3.6592 2.367 2.351 2.367 2.351 2.383 477,996 2.3731 0.69%
2005-06-20 0 3.625 3.625 3.650 3.600 3.675 336,000 1,220,200 3.6315 2.351 2.351 2.367 2.335 2.383 518,086 2.3552 -0.68%
2005-06-17 0 3.650 3.625 3.650 3.600 3.700 1,298,000 4,739,750 3.6516 2.367 2.351 2.367 2.335 2.400 2,001,416 2.3682 2.82%
2005-06-16 0 3.550 3.550 3.575 3.550 3.600 88,000 314,350 3.5722 2.302 2.302 2.319 2.302 2.335 135,689 2.3167 -1.39%
2005-06-15 0 3.600 3.575 3.600 3.550 3.600 994,000 3,553,850 3.5753 2.335 2.319 2.335 2.302 2.335 1,532,671 2.3187 0.70%
2005-06-14 0 3.575 3.550 3.575 3.550 3.600 6,480,000 23,174,500 3.5763 2.319 2.302 2.319 2.302 2.335 9,991,661 2.3194 0.00%
2005-06-13 0 3.575 3.575 3.600 3.525 3.600 572,000 2,050,250 3.5844 2.319 2.319 2.335 2.286 2.335 881,980 2.3246 0.00%
2005-06-10 0 3.575 3.550 3.575 3.500 3.650 1,884,000 6,739,150 3.5770 2.319 2.302 2.319 2.270 2.367 2,904,983 2.3199 0.70%
2005-06-09 0 3.550 3.500 3.550 3.500 3.600 1,232,000 4,398,050 3.5698 2.302 2.270 2.302 2.270 2.335 1,899,649 2.3152 -0.70%
2005-06-08 0 3.575 3.575 3.600 3.550 3.600 767,420 2,738,778 3.5688 2.319 2.319 2.335 2.302 2.335 1,183,303 2.3145 1.42%
2005-06-07 0 3.525 3.500 3.525 3.500 3.600 1,910,000 6,776,300 3.5478 2.286 2.270 2.286 2.270 2.335 2,945,073 2.3009 -2.76%
2005-06-06 0 3.625 3.625 3.650 3.625 3.650 858,000 3,118,250 3.6343 2.351 2.351 2.367 2.351 2.367 1,322,970 2.3570 -2.03%
2005-06-03 0 3.700 3.675 3.700 3.625 3.700 1,304,000 4,795,100 3.6772 2.400 2.383 2.400 2.351 2.400 2,010,668 2.3848 2.07%
2005-06-02 0 3.625 3.600 3.625 3.625 3.650 180,000 652,950 3.6275 2.351 2.335 2.351 2.351 2.367 277,546 2.3526 -1.36%
2005-06-01 0 3.675 3.650 3.675 3.600 3.675 2,968,000 10,822,200 3.6463 2.383 2.367 2.383 2.335 2.383 4,576,428 2.3648 1.38%
2005-05-31 0 3.625 3.625 3.650 3.525 3.650 6,346,000 23,071,450 3.6356 2.351 2.351 2.367 2.286 2.367 9,785,043 2.3578 0.69%
2005-05-30 0 3.600 3.575 3.600 3.450 3.700 5,548,000 20,000,650 3.6050 2.335 2.319 2.335 2.237 2.400 8,554,589 2.3380 3.60%
2005-05-27 0 3.475 3.450 3.475 3.450 3.475 248,000 860,100 3.4681 2.254 2.237 2.254 2.237 2.254 382,397 2.2492 0.72%
2005-05-26 0 3.450 3.425 3.450 3.425 3.475 5,485,000 19,096,236 3.4815 2.237 2.221 2.237 2.221 2.254 8,457,448 2.2579 -0.72%
2005-05-25 0 3.475 3.450 3.475 3.475 3.525 954,000 3,331,750 3.4924 2.254 2.237 2.254 2.254 2.286 1,470,995 2.2650 -1.42%
2005-05-24 0 3.525 3.475 3.525 3.375 3.550 6,046,000 21,127,350 3.4944 2.286 2.254 2.286 2.189 2.302 9,322,467 2.2663 5.22%
2005-05-23 0 3.350 3.325 3.350 3.275 3.350 2,238,000 7,435,100 3.3222 2.173 2.156 2.173 2.124 2.173 3,450,824 2.1546 2.29%
2005-05-20 0 3.275 3.250 3.300 3.250 3.300 1,574,000 5,145,550 3.2691 2.124 2.108 2.140 2.108 2.140 2,426,987 2.1201 0.00%
2005-05-19 0 3.275 3.250 3.275 3.250 3.350 168,000 549,750 3.2723 2.124 2.108 2.124 2.108 2.173 259,043 2.1222 0.77%
2005-05-18 0 3.250 3.250 3.275 3.250 3.375 954,000 3,155,050 3.3072 2.108 2.108 2.124 2.108 2.189 1,470,995 2.1448 -3.70%
2005-05-17 0 3.375 3.375 3.400 3.325 3.400 1,724,000 5,805,800 3.3676 2.189 2.189 2.205 2.156 2.205 2,658,275 2.1840 0.75%
2005-05-13 0 3.350 3.325 3.350 3.275 3.350 1,254,000 4,195,750 3.3459 2.173 2.156 2.173 2.124 2.173 1,933,571 2.1699 2.29%
2005-05-12 0 3.275 3.275 3.300 3.275 3.350 610,000 2,004,450 3.2860 2.124 2.124 2.140 2.124 2.173 940,573 2.1311 0.77%
2005-05-11 0 3.250 3.250 3.275 3.250 3.275 212,000 690,150 3.2554 2.108 2.108 2.124 2.108 2.124 326,888 2.1113 0.78%
2005-05-10 0 3.225 3.200 3.250 3.200 3.250 796,000 2,576,900 3.2373 2.092 2.075 2.108 2.075 2.108 1,227,371 2.0995 0.78%
2005-05-09 0 3.200 3.225 3.250 3.200 3.275 2,712,000 8,858,327 3.2663 2.075 2.092 2.108 2.075 2.124 4,181,695 2.1184 -2.29%
2005-05-06 0 3.275 3.250 3.275 3.275 3.325 608,000 1,999,400 3.2885 2.124 2.108 2.124 2.124 2.156 937,489 2.1327 0.77%
2005-05-05 0 3.250 3.250 3.275 3.250 3.300 3,664,000 12,072,700 3.2950 2.108 2.108 2.124 2.108 2.140 5,649,606 2.1369 0.56%
2005-05-04 0 3.275 3.200 3.300 3.200 3.350 1,142,000 3,778,750 3.3089 2.096 2.048 2.112 2.048 2.144 1,784,348 2.1177 -1.50%
2005-05-03 0 3.325 3.300 3.325 3.300 3.350 2,258,000 7,520,550 3.3306 2.128 2.112 2.128 2.112 2.144 3,528,071 2.1316 -0.75%
2005-04-29 0 3.350 3.325 3.350 3.300 3.425 1,072,000 3,562,900 3.3236 2.144 2.128 2.144 2.112 2.192 1,674,974 2.1271 -2.90%
2005-04-28 0 3.450 3.450 3.475 3.450 3.500 352,000 1,218,000 3.4602 2.208 2.208 2.224 2.208 2.240 549,992 2.2146 0.73%
2005-04-27 0 3.425 3.375 3.425 3.350 3.450 438,000 1,480,100 3.3792 2.192 2.160 2.192 2.144 2.208 684,365 2.1627 0.74%
2005-04-26 0 3.400 3.375 3.400 3.375 3.400 104,000 352,500 3.3894 2.176 2.160 2.176 2.160 2.176 162,498 2.1693 0.74%
2005-04-25 0 3.375 3.375 3.400 3.375 3.450 186,000 632,050 3.3981 2.160 2.160 2.176 2.160 2.208 290,621 2.1748 -0.74%
2005-04-22 0 3.400 3.375 3.400 3.175 3.400 1,210,000 4,013,300 3.3168 2.176 2.160 2.176 2.032 2.176 1,890,596 2.1228 7.09%
2005-04-21 0 3.175 3.150 3.175 3.100 3.300 2,658,000 8,406,700 3.1628 2.032 2.016 2.032 1.984 2.112 4,153,062 2.0242 -3.79%
2005-04-20 0 3.300 3.275 3.375 3.275 3.350 768,000 2,550,450 3.3209 2.112 2.096 2.160 2.096 2.144 1,199,982 2.1254 -2.22%
2005-04-19 0 3.375 3.375 3.425 3.300 3.450 1,932,000 6,562,150 3.3966 2.160 2.160 2.192 2.112 2.208 3,018,704 2.1738 0.75%
2005-04-18 0 3.350 3.325 3.350 3.200 3.500 3,460,000 11,656,150 3.3688 2.144 2.128 2.144 2.048 2.240 5,406,167 2.1561 -5.63%
2005-04-15 0 3.550 3.525 3.550 3.500 3.650 2,436,000 8,646,100 3.5493 2.272 2.256 2.272 2.240 2.336 3,806,192 2.2716 -3.40%
2005-04-14 0 3.675 3.650 3.675 3.675 3.675 376,000 1,381,800 3.6750 2.352 2.336 2.352 2.352 2.352 587,491 2.3520 -0.68%
2005-04-13 0 3.700 3.675 3.700 3.675 3.700 714,000 2,634,650 3.6900 2.368 2.352 2.368 2.352 2.368 1,115,608 2.3616 0.00%
2005-04-12 0 3.700 3.700 3.725 3.650 3.775 2,428,000 9,054,900 3.7294 2.368 2.368 2.384 2.336 2.416 3,793,692 2.3868 -1.33%
2005-04-11 0 3.750 3.750 3.775 3.725 3.775 1,508,000 5,653,150 3.7488 2.400 2.400 2.416 2.384 2.416 2,356,214 2.3993 0.00%
2005-04-08 0 3.750 3.725 3.750 3.725 3.775 1,344,000 5,042,650 3.7520 2.400 2.384 2.400 2.384 2.416 2,099,968 2.4013 0.00%
2005-04-07 0 3.750 3.725 3.775 3.650 3.775 2,080,580 7,747,567 3.7238 2.400 2.384 2.416 2.336 2.416 3,250,857 2.3832 2.04%
2005-04-06 0 3.675 3.675 3.700 3.650 3.700 282,000 1,038,850 3.6839 2.352 2.352 2.368 2.336 2.368 440,618 2.3577 -0.68%
2005-04-04 0 3.700 3.675 3.700 3.625 3.700 818,000 2,998,750 3.6660 2.368 2.352 2.368 2.320 2.368 1,278,105 2.3462 0.68%
2005-04-01 0 3.675 3.675 3.700 3.625 3.700 172,000 630,000 3.6628 2.352 2.352 2.368 2.320 2.368 268,746 2.3442 0.00%
2005-03-31 0 3.675 3.675 3.700 3.675 3.725 1,142,000 4,225,550 3.7001 2.352 2.352 2.368 2.352 2.384 1,784,348 2.3681 0.00%
2005-03-30 0 3.675 3.675 3.700 3.600 3.725 1,684,000 6,203,100 3.6836 2.352 2.352 2.368 2.304 2.384 2,631,210 2.3575 2.08%
2005-03-29 0 3.600 3.600 3.625 3.575 3.700 570,000 2,072,000 3.6351 2.304 2.304 2.320 2.288 2.368 890,611 2.3265 -1.37%
2005-03-24 0 3.650 3.650 3.675 3.525 3.650 578,000 2,057,900 3.5604 2.336 2.336 2.352 2.256 2.336 903,111 2.2787 1.39%
2005-03-23 0 3.600 3.575 3.600 3.550 3.700 1,328,000 4,777,300 3.5974 2.304 2.288 2.304 2.272 2.368 2,074,968 2.3023 -1.37%
2005-03-22 0 3.650 3.600 3.650 3.625 3.675 1,056,000 3,859,100 3.6545 2.336 2.304 2.336 2.320 2.352 1,649,975 2.3389 -0.68%
2005-03-21 0 3.675 3.675 3.700 3.675 3.700 1,246,000 4,597,800 3.6900 2.352 2.352 2.368 2.352 2.368 1,946,845 2.3617 0.00%
2005-03-18 0 3.675 3.675 3.700 3.675 3.725 490,000 1,806,950 3.6877 2.352 2.352 2.368 2.352 2.384 765,613 2.3601 -0.68%
2005-03-17 0 3.700 3.700 3.725 3.675 3.800 370,000 1,370,100 3.7030 2.368 2.368 2.384 2.352 2.432 578,116 2.3699 -0.67%
2005-03-16 0 3.725 3.725 3.750 3.700 3.750 182,000 676,950 3.7195 2.384 2.384 2.400 2.368 2.400 284,371 2.3805 0.00%
2005-03-15 0 3.725 3.725 3.750 3.725 3.750 102,000 380,200 3.7275 2.384 2.384 2.400 2.384 2.400 159,373 2.3856 -1.32%
2005-03-14 0 3.775 3.775 3.800 3.775 3.850 128,000 487,750 3.8105 2.416 2.416 2.432 2.416 2.464 199,997 2.4388 -1.95%
2005-03-11 0 3.850 3.825 3.850 3.775 3.875 819,000 3,145,075 3.8401 2.464 2.448 2.464 2.416 2.480 1,279,668 2.4577 2.67%
2005-03-10 0 3.750 3.725 3.750 3.725 3.750 592,000 2,216,100 3.7434 2.400 2.384 2.400 2.384 2.400 924,986 2.3958 -0.66%
2005-03-09 0 3.775 3.725 3.775 3.650 3.800 1,082,000 4,029,100 3.7238 2.416 2.384 2.416 2.336 2.432 1,690,599 2.3832 4.14%
2005-03-08 0 3.625 3.625 3.675 3.625 3.725 926,000 3,395,600 3.6670 2.320 2.320 2.352 2.320 2.384 1,446,853 2.3469 -3.33%
2005-03-07 0 3.750 3.725 3.800 3.725 3.800 322,000 1,210,150 3.7582 2.400 2.384 2.432 2.384 2.432 503,117 2.4053 0.00%
2005-03-04 0 3.750 3.725 3.750 3.725 3.850 413,000 1,553,950 3.7626 2.400 2.384 2.400 2.384 2.464 645,303 2.4081 -3.23%
2005-03-03 0 3.875 3.850 3.875 3.825 3.875 122,000 469,900 3.8516 2.480 2.464 2.480 2.448 2.480 190,622 2.4651 0.65%
2005-03-02 0 3.850 3.825 3.850 3.750 3.925 752,000 2,878,650 3.8280 2.464 2.448 2.464 2.400 2.512 1,174,982 2.4500 -1.91%
2005-03-01 0 3.925 3.925 3.950 3.900 4.000 522,000 2,061,600 3.9494 2.512 2.512 2.528 2.496 2.560 815,613 2.5277 -2.48%
2005-02-28 0 4.025 4.000 4.025 3.975 4.050 3,688,000 14,774,150 4.0060 2.576 2.560 2.576 2.544 2.592 5,762,412 2.5639 1.26%
2005-02-25 0 3.975 3.975 4.000 3.900 4.000 2,046,000 8,140,200 3.9786 2.544 2.544 2.560 2.496 2.560 3,196,826 2.5463 -0.63%
2005-02-24 0 4.000 3.975 4.000 3.825 4.050 5,216,000 20,650,700 3.9591 2.560 2.544 2.560 2.448 2.592 8,149,876 2.5339 3.90%
2005-02-23 0 3.850 3.825 3.850 3.825 3.875 1,258,000 4,843,050 3.8498 2.464 2.448 2.464 2.448 2.480 1,965,595 2.4639 -1.28%
2005-02-22 0 3.900 3.900 3.925 3.650 3.925 4,196,000 15,904,500 3.7904 2.496 2.496 2.512 2.336 2.512 6,556,150 2.4259 7.59%
2005-02-21 0 3.625 3.600 3.625 3.600 3.625 476,000 1,722,100 3.6179 2.320 2.304 2.320 2.304 2.320 743,739 2.3155 0.69%
2005-02-18 0 3.600 3.575 3.600 3.575 3.625 556,000 2,001,200 3.5993 2.304 2.288 2.304 2.288 2.320 868,737 2.3036 -0.69%
2005-02-17 0 3.625 3.625 3.650 3.625 3.700 1,210,000 4,425,300 3.6573 2.320 2.320 2.336 2.320 2.368 1,890,596 2.3407 -1.36%
2005-02-16 0 3.675 3.675 3.700 3.575 3.675 2,603,000 9,433,000 3.6239 2.352 2.352 2.368 2.288 2.352 4,067,125 2.3193 4.26%
2005-02-15 0 3.525 3.525 3.550 3.525 3.575 720,000 2,549,450 3.5409 2.256 2.256 2.272 2.256 2.288 1,124,983 2.2662 -0.70%
2005-02-14 0 3.550 3.525 3.550 3.500 3.575 1,508,000 5,333,550 3.5368 2.272 2.256 2.272 2.240 2.288 2,356,214 2.2636 1.43%
2005-02-08 0 3.500 3.475 3.500 3.475 3.550 1,670,000 5,839,300 3.4966 2.240 2.224 2.240 2.224 2.272 2,609,335 2.2378 -1.41%
2005-02-07 0 3.550 3.525 3.550 3.525 3.550 1,948,000 6,898,100 3.5411 2.272 2.256 2.272 2.256 2.272 3,043,704 2.2664 1.43%
2005-02-04 0 3.500 3.500 3.550 3.500 3.600 1,438,000 5,087,200 3.5377 2.240 2.240 2.272 2.240 2.304 2,246,841 2.2642 -1.41%
2005-02-03 0 3.550 3.550 3.600 3.550 3.600 196,000 702,250 3.5829 2.272 2.272 2.304 2.272 2.304 306,245 2.2931 -1.39%
2005-02-02 0 3.600 3.600 3.625 3.600 3.625 596,000 2,150,600 3.6084 2.304 2.304 2.320 2.304 2.320 931,236 2.3094 -1.37%
2005-02-01 0 3.650 3.625 3.650 3.625 3.750 1,740,000 6,388,000 3.6713 2.336 2.320 2.336 2.320 2.400 2,718,708 2.3496 -0.68%
2005-01-31 0 3.675 3.675 3.700 3.525 3.675 846,000 3,042,300 3.5961 2.352 2.352 2.368 2.256 2.352 1,321,855 2.3015 4.26%
2005-01-28 0 3.525 3.525 3.550 3.525 3.650 2,310,000 8,225,700 3.5609 2.256 2.256 2.272 2.256 2.336 3,609,320 2.2790 -3.42%
2005-01-27 0 3.650 3.650 3.675 3.625 3.725 1,264,000 4,627,850 3.6613 2.336 2.336 2.352 2.320 2.384 1,974,970 2.3433 -0.68%
2005-01-26 0 3.675 3.675 3.700 3.475 3.700 3,020,000 10,911,060 3.6129 2.352 2.352 2.368 2.224 2.368 4,718,678 2.3123 6.52%
2005-01-25 0 3.450 3.425 3.450 3.400 3.600 5,548,000 19,156,000 3.4528 2.208 2.192 2.208 2.176 2.304 8,668,618 2.2098 -5.48%
2005-01-24 0 3.650 3.625 3.650 3.625 3.825 894,000 3,326,600 3.7210 2.336 2.320 2.336 2.320 2.448 1,396,854 2.3815 -3.95%
2005-01-21 0 3.800 3.775 3.800 3.750 3.800 2,298,000 8,710,608 3.7905 2.432 2.416 2.432 2.400 2.432 3,590,570 2.4260 -0.65%
2005-01-20 0 3.825 3.800 3.825 3.775 3.925 5,638,000 21,670,850 3.8437 2.448 2.432 2.448 2.416 2.512 8,809,240 2.4600 0.00%
2005-01-19 0 3.825 3.825 3.850 3.775 3.850 3,976,000 15,233,350 3.8313 2.448 2.448 2.464 2.416 2.464 6,212,405 2.4521 -1.92%
2005-01-18 0 3.900 3.900 3.925 3.875 4.050 1,254,000 4,924,350 3.9269 2.496 2.496 2.512 2.480 2.592 1,959,345 2.5133 -3.11%
2005-01-17 0 4.025 3.975 4.025 3.975 4.075 2,240,000 8,987,800 4.0124 2.576 2.544 2.576 2.544 2.608 3,499,947 2.5680 0.00%
2005-01-14 0 4.025 4.050 4.100 3.975 4.150 2,986,000 12,142,400 4.0664 2.576 2.592 2.624 2.544 2.656 4,665,554 2.6026 -2.42%
2005-01-13 0 4.125 4.125 4.150 4.100 4.150 844,000 3,484,000 4.1280 2.640 2.640 2.656 2.624 2.656 1,318,730 2.6419 0.61%
2005-01-12 0 4.100 4.100 4.125 3.950 4.275 4,065,000 16,552,500 4.0720 2.624 2.624 2.640 2.528 2.736 6,351,465 2.6061 -2.96%
2005-01-11 0 4.225 4.200 4.225 4.175 4.250 2,214,000 9,359,600 4.2275 2.704 2.688 2.704 2.672 2.720 3,459,322 2.7056 1.20%
2005-01-10 0 4.175 4.125 4.200 4.100 4.275 1,594,000 6,621,200 4.1538 2.672 2.640 2.688 2.624 2.736 2,490,587 2.6585 1.83%
2005-01-07 0 4.100 4.075 4.100 3.975 4.250 1,334,000 5,466,700 4.0980 2.624 2.608 2.624 2.544 2.720 2,084,343 2.6227 -0.61%
2005-01-06 0 4.125 4.100 4.150 4.075 4.200 2,720,000 11,277,950 4.1463 2.640 2.624 2.656 2.608 2.688 4,249,935 2.6537 0.00%
2005-01-05 0 4.125 4.100 4.125 4.025 4.125 2,074,000 8,438,150 4.0685 2.640 2.624 2.640 2.576 2.640 3,240,576 2.6039 1.85%
2005-01-04 0 4.050 4.025 4.050 3.975 4.100 1,690,000 6,869,750 4.0649 2.592 2.576 2.592 2.544 2.624 2,640,585 2.6016 0.62%
2005-01-03 0 4.025 4.025 4.075 3.900 4.075 338,000 1,368,650 4.0493 2.576 2.576 2.608 2.496 2.608 528,117 2.5916 3.21%
2004-12-31 0 3.900 3.900 3.925 3.900 4.050 88,000 346,850 3.9415 2.496 2.496 2.512 2.496 2.592 137,498 2.5226 -1.27%
2004-12-30 0 3.950 3.925 3.975 3.950 4.050 378,000 1,505,450 3.9827 2.528 2.512 2.544 2.528 2.592 590,616 2.5489 -0.63%
2004-12-29 0 3.975 3.975 4.000 3.900 4.050 1,384,000 5,530,550 3.9961 2.544 2.544 2.560 2.496 2.592 2,162,467 2.5575 1.92%
2004-12-28 0 3.900 3.900 4.000 3.475 4.000 1,018,000 3,830,700 3.7630 2.496 2.496 2.560 2.224 2.560 1,590,601 2.4083 4.70%
2004-12-24 0 3.725 3.700 3.725 3.650 3.775 450,000 1,675,100 3.7224 2.384 2.368 2.384 2.336 2.416 703,114 2.3824 0.68%
2004-12-23 0 3.700 3.675 3.700 3.500 3.700 850,000 3,061,350 3.6016 2.368 2.352 2.368 2.240 2.368 1,328,105 2.3051 4.23%
2004-12-22 0 3.550 3.525 3.550 3.500 3.575 130,000 460,600 3.5431 2.272 2.256 2.272 2.240 2.288 203,122 2.2676 1.43%
2004-12-21 0 3.500 3.475 3.500 3.500 3.550 370,000 1,297,850 3.5077 2.240 2.224 2.240 2.240 2.272 578,116 2.2450 -2.10%
2004-12-20 0 3.575 3.550 3.600 3.500 3.650 260,000 926,750 3.5644 2.288 2.272 2.304 2.240 2.336 406,244 2.2813 0.00%
2004-12-17 0 3.575 3.575 3.600 3.575 3.600 474,000 1,699,150 3.5847 2.288 2.288 2.304 2.288 2.304 740,614 2.2942 0.00%
2004-12-16 0 3.575 3.525 3.575 3.575 3.600 190,000 682,250 3.5908 2.288 2.256 2.288 2.288 2.304 296,870 2.2981 -2.05%
2004-12-15 0 3.650 3.625 3.675 3.450 3.725 2,582,000 9,463,000 3.6650 2.336 2.320 2.352 2.208 2.384 4,034,313 2.3456 7.35%
2004-12-14 0 3.400 3.400 3.425 3.400 3.500 906,000 3,096,600 3.4179 2.176 2.176 2.192 2.176 2.240 1,415,603 2.1875 -1.45%
2004-12-13 0 3.450 3.425 3.450 3.425 3.450 66,000 227,600 3.4485 2.208 2.192 2.208 2.192 2.208 103,123 2.2071 -1.43%
2004-12-10 0 3.500 3.500 3.550 3.425 3.550 948,000 3,281,250 3.4612 2.240 2.240 2.272 2.192 2.272 1,481,227 2.2152 -0.71%
2004-12-09 0 3.525 3.525 3.550 3.500 3.550 314,000 1,107,700 3.5277 2.256 2.256 2.272 2.240 2.272 490,618 2.2578 -0.70%
2004-12-08 0 3.550 3.525 3.575 3.550 3.675 222,000 799,000 3.5991 2.272 2.256 2.288 2.272 2.352 346,870 2.3035 -1.39%
2004-12-07 0 3.600 3.600 3.625 3.575 3.700 947,000 3,430,500 3.6225 2.304 2.304 2.320 2.288 2.368 1,479,665 2.3184 -2.70%
2004-12-06 0 3.700 3.675 3.725 3.525 3.725 1,784,000 6,524,450 3.6572 2.368 2.352 2.384 2.256 2.384 2,787,457 2.3406 4.96%
2004-12-03 0 3.525 3.500 3.550 3.500 3.525 334,000 1,172,350 3.5100 2.256 2.240 2.272 2.240 2.256 521,867 2.2465 1.44%
2004-12-02 0 3.475 3.475 3.500 3.425 3.525 137,000 478,225 3.4907 2.224 2.224 2.240 2.192 2.256 214,059 2.2341 1.46%
2004-12-01 0 3.425 3.400 3.450 3.400 3.450 2,626,000 8,934,000 3.4021 2.192 2.176 2.208 2.176 2.208 4,103,062 2.1774 0.00%
2004-11-30 0 3.425 3.425 3.450 3.425 3.475 404,000 1,389,400 3.4391 2.192 2.192 2.208 2.192 2.224 631,240 2.2011 -1.44%
2004-11-29 0 3.475 3.450 3.475 3.450 3.500 934,000 3,248,950 3.4785 2.224 2.208 2.224 2.208 2.240 1,459,353 2.2263 0.00%
2004-11-26 0 3.475 3.475 3.500 3.475 3.650 1,114,000 3,942,950 3.5395 2.224 2.224 2.240 2.224 2.336 1,740,598 2.2653 -2.80%
2004-11-25 0 3.575 3.550 3.575 3.550 3.700 6,540,000 23,124,200 3.5358 2.288 2.272 2.288 2.272 2.368 10,218,594 2.2630 1.42%
2004-11-24 0 3.525 3.500 3.525 3.500 3.525 750,000 2,635,100 3.5135 2.256 2.240 2.256 2.240 2.256 1,171,857 2.2487 -2.08%
2004-11-23 0 3.600 3.550 3.600 3.500 3.600 156,000 552,550 3.5420 2.304 2.272 2.304 2.240 2.304 243,746 2.2669 1.41%
2004-11-22 0 3.550 3.525 3.550 3.500 3.550 448,000 1,579,850 3.5265 2.272 2.256 2.272 2.240 2.272 699,989 2.2570 0.00%
2004-11-19 0 3.550 3.500 3.550 3.475 3.600 608,000 2,134,250 3.5103 2.272 2.240 2.272 2.224 2.304 949,985 2.2466 -1.39%
2004-11-18 0 3.600 3.575 3.600 3.575 3.600 536,000 1,926,100 3.5935 2.304 2.288 2.304 2.288 2.304 837,487 2.2999 0.70%
2004-11-17 0 3.575 3.575 3.600 3.575 3.600 662,000 2,368,700 3.5781 2.288 2.288 2.304 2.288 2.304 1,034,359 2.2900 0.00%
2004-11-16 0 3.575 3.550 3.600 3.575 3.625 2,320,000 8,300,800 3.5779 2.288 2.272 2.304 2.288 2.320 3,624,945 2.2899 -0.69%
2004-11-15 0 3.600 3.575 3.600 3.575 3.625 1,304,000 4,665,450 3.5778 2.304 2.288 2.304 2.288 2.320 2,037,469 2.2898 0.70%
2004-11-12 0 3.575 3.575 3.600 3.575 3.650 2,190,000 7,874,000 3.5954 2.288 2.288 2.304 2.288 2.336 3,421,823 2.3011 0.00%
2004-11-11 0 3.575 3.575 3.600 3.575 3.675 6,146,000 22,123,834 3.5997 2.288 2.288 2.304 2.288 2.352 9,602,978 2.3039 -3.38%
2004-11-10 0 3.700 3.675 3.700 3.525 3.800 5,026,000 18,575,850 3.6960 2.368 2.352 2.368 2.256 2.432 7,853,005 2.3654 4.96%
2004-11-09 0 3.525 3.525 3.550 3.325 3.575 2,850,000 9,955,700 3.4932 2.256 2.256 2.272 2.128 2.288 4,453,057 2.2357 7.63%
2004-11-08 0 3.275 3.250 3.275 3.200 3.275 772,000 2,512,100 3.2540 2.096 2.080 2.096 2.048 2.096 1,206,232 2.0826 2.34%
2004-11-05 0 3.200 3.175 3.225 3.200 3.225 550,000 1,761,150 3.2021 2.048 2.032 2.064 2.048 2.064 859,362 2.0494 0.79%
2004-11-04 0 3.175 3.175 3.200 3.175 3.250 1,218,000 3,905,000 3.2061 2.032 2.032 2.048 2.032 2.080 1,903,096 2.0519 -1.55%
2004-11-03 0 3.225 3.200 3.225 3.125 3.250 4,960,000 15,655,650 3.1564 2.064 2.048 2.064 2.000 2.080 7,749,882 2.0201 2.38%
2004-11-02 0 3.150 3.125 3.150 3.100 3.150 548,000 1,713,800 3.1274 2.016 2.000 2.016 1.984 2.016 856,237 2.0015 1.61%
2004-11-01 0 3.100 3.100 3.125 3.075 3.125 550,000 1,701,200 3.0931 1.984 1.984 2.000 1.968 2.000 859,362 1.9796 0.81%
2004-10-29 0 3.075 3.050 3.075 3.050 3.075 458,000 1,397,800 3.0520 1.968 1.952 1.968 1.952 1.968 715,614 1.9533 -1.60%
2004-10-28 0 3.125 3.100 3.125 3.075 3.125 1,224,000 3,801,900 3.1061 2.000 1.984 2.000 1.968 2.000 1,912,471 1.9880 2.46%
2004-10-27 0 3.050 3.050 3.075 3.000 3.075 2,488,000 7,544,600 3.0324 1.952 1.952 1.968 1.920 1.968 3,887,441 1.9408 1.67%
2004-10-26 0 3.000 3.000 3.025 2.975 3.025 600,000 1,797,600 2.9960 1.920 1.920 1.936 1.904 1.936 937,486 1.9175 0.00%
2004-10-25 0 3.000 2.975 3.000 2.950 3.050 1,094,000 3,277,650 2.9960 1.920 1.904 1.920 1.888 1.952 1,709,349 1.9175 -0.83%
2004-10-21 0 3.025 3.000 3.050 3.000 3.050 1,156,000 3,476,250 3.0071 1.936 1.920 1.952 1.920 1.952 1,806,222 1.9246 0.00%
2004-10-20 0 3.025 3.025 3.050 3.000 3.150 1,304,000 3,954,000 3.0322 1.936 1.936 1.952 1.920 2.016 2,037,469 1.9406 -3.97%
2004-10-19 0 3.150 3.125 3.150 3.100 3.175 3,872,000 12,132,600 3.1334 2.016 2.000 2.016 1.984 2.032 6,049,908 2.0054 0.00%
2004-10-18 0 3.150 3.150 3.175 3.025 3.175 2,892,000 9,048,682 3.1289 2.016 2.016 2.032 1.936 2.032 4,518,681 2.0025 4.13%
2004-10-15 0 3.025 3.000 3.025 3.025 3.075 10,622,000 31,895,300 3.0028 1.936 1.920 1.936 1.936 1.968 16,596,621 1.9218 0.00%
2004-10-14 0 3.025 3.025 3.050 2.900 3.025 914,000 2,746,900 3.0054 1.936 1.936 1.952 1.856 1.936 1,428,103 1.9235 0.83%
2004-10-13 0 3.000 2.925 3.000 2.875 3.025 5,798,000 16,948,550 2.9232 1.920 1.872 1.920 1.840 1.936 9,059,237 1.8709 0.00%
2004-10-12 0 3.000 2.975 3.000 2.975 3.200 4,216,000 12,820,050 3.0408 1.920 1.904 1.920 1.904 2.048 6,587,399 1.9461 -3.23%
2004-10-11 0 3.100 3.075 3.150 3.100 3.250 1,812,000 5,703,150 3.1474 1.984 1.968 2.016 1.984 2.080 2,831,207 2.0144 -2.36%
2004-10-08 0 3.175 3.150 3.175 3.150 3.250 1,006,000 3,213,700 3.1945 2.032 2.016 2.032 2.016 2.080 1,571,851 2.0445 -1.55%
2004-10-07 0 3.225 3.225 3.250 3.200 3.400 4,726,000 15,527,900 3.2856 2.064 2.064 2.080 2.048 2.176 7,384,262 2.1028 -2.27%
2004-10-06 0 3.300 3.275 3.300 3.100 3.325 5,846,000 19,032,300 3.2556 2.112 2.096 2.112 1.984 2.128 9,134,235 2.0836 4.76%
2004-10-05 0 3.150 3.100 3.125 2.925 3.200 5,566,000 17,332,150 3.1139 2.016 1.984 2.000 1.872 2.048 8,696,742 1.9929 6.78%
2004-10-04 0 2.950 2.925 2.950 2.850 2.950 2,454,000 7,143,100 2.9108 1.888 1.872 1.888 1.824 1.888 3,834,316 1.8629 1.72%
2004-09-30 0 2.900 2.875 2.900 2.850 2.900 4,636,000 13,339,750 2.8774 1.856 1.840 1.856 1.824 1.856 7,243,639 1.8416 0.87%
2004-09-28 0 2.875 2.875 2.900 2.800 2.975 9,774,000 28,255,150 2.8908 1.840 1.840 1.856 1.792 1.904 15,271,642 1.8502 0.88%
2004-09-27 0 2.850 2.825 2.850 2.800 2.850 5,360,000 15,228,972 2.8412 1.824 1.808 1.824 1.792 1.824 8,374,872 1.8184 0.00%
2004-09-24 0 2.850 2.825 2.850 2.800 2.850 3,550,000 10,043,400 2.8291 1.824 1.808 1.824 1.792 1.824 5,546,790 1.8107 0.88%
2004-09-23 0 2.825 2.800 2.825 2.775 2.850 1,862,000 5,247,600 2.8183 1.808 1.792 1.808 1.776 1.824 2,909,331 1.8037 0.89%
2004-09-22 0 2.800 2.800 2.825 2.800 2.875 2,288,000 6,439,400 2.8144 1.792 1.792 1.808 1.792 1.840 3,574,945 1.8013 -2.61%
2004-09-21 0 2.875 2.850 2.875 2.825 2.900 1,510,000 4,319,250 2.8604 1.840 1.824 1.840 1.808 1.856 2,359,339 1.8307 0.00%
2004-09-20 0 2.875 2.875 2.900 2.800 2.950 5,522,000 15,903,650 2.8801 1.840 1.840 1.856 1.792 1.888 8,627,993 1.8433 2.68%
2004-09-17 0 2.800 2.800 2.825 2.625 2.825 8,202,000 22,708,050 2.7686 1.792 1.792 1.808 1.680 1.808 12,815,429 1.7719 5.66%
2004-09-16 0 2.650 2.625 2.650 2.550 2.650 5,686,000 14,867,650 2.6148 1.696 1.680 1.696 1.632 1.696 8,884,239 1.6735 3.92%
2004-09-15 0 2.550 2.550 2.575 2.400 2.600 7,358,000 18,570,350 2.5238 1.632 1.632 1.648 1.536 1.664 11,496,699 1.6153 6.25%
2004-09-14 0 2.400 2.400 2.425 2.350 2.425 2,184,000 5,224,150 2.3920 1.536 1.536 1.552 1.504 1.552 3,412,448 1.5309 0.00%
2004-09-13 0 2.400 2.400 2.425 2.375 2.550 4,668,000 11,366,200 2.4349 1.536 1.536 1.552 1.520 1.632 7,293,639 1.5584 -4.95%
2004-09-10 0 2.525 2.500 2.525 2.500 2.550 2,116,000 5,325,650 2.5168 1.616 1.600 1.616 1.600 1.632 3,306,199 1.6108 2.02%
2004-09-09 0 2.475 2.475 2.500 2.475 2.550 2,144,000 5,345,900 2.4934 1.584 1.584 1.600 1.584 1.632 3,349,949 1.5958 -1.98%
2004-09-08 0 2.525 2.525 2.550 2.500 2.600 3,060,000 7,738,300 2.5289 1.616 1.616 1.632 1.600 1.664 4,781,177 1.6185 -1.94%
2004-09-07 0 2.575 2.575 2.600 2.500 2.600 3,330,000 8,421,600 2.5290 1.648 1.648 1.664 1.600 1.664 5,203,046 1.6186 3.00%
2004-09-06 0 2.500 2.500 2.525 2.375 2.525 6,450,000 16,072,600 2.4919 1.600 1.600 1.616 1.520 1.616 10,077,971 1.5948 5.26%
2004-09-03 0 2.375 2.375 2.400 2.350 2.475 3,915,000 9,415,225 2.4049 1.520 1.520 1.536 1.504 1.584 6,117,094 1.5392 -3.06%
2004-09-02 0 2.450 2.450 2.475 2.425 2.475 912,000 2,240,500 2.4567 1.568 1.568 1.584 1.552 1.584 1,424,978 1.5723 -1.01%
2004-09-01 0 2.475 2.450 2.475 2.425 2.475 1,776,000 4,358,450 2.4541 1.584 1.568 1.584 1.552 1.584 2,774,958 1.5706 0.00%
2004-08-31 0 2.475 2.450 2.475 2.425 2.500 4,396,000 10,831,900 2.4640 1.584 1.568 1.584 1.552 1.600 6,868,645 1.5770 -1.00%
2004-08-30 0 2.500 2.475 2.500 2.375 2.525 7,462,000 18,419,050 2.4684 1.600 1.584 1.600 1.520 1.616 11,659,197 1.5798 5.26%
2004-08-27 0 2.375 2.375 2.400 2.350 2.375 438,000 1,035,900 2.3651 1.520 1.520 1.536 1.504 1.520 684,365 1.5137 1.06%
2004-08-26 0 2.350 2.350 2.375 2.325 2.400 326,000 766,650 2.3517 1.504 1.504 1.520 1.488 1.536 509,367 1.5051 -2.08%
2004-08-25 0 2.400 2.400 2.425 2.400 2.475 12,710,000 30,248,900 2.3799 1.536 1.536 1.552 1.536 1.584 19,859,072 1.5232 -2.04%
2004-08-24 0 2.450 2.425 2.475 2.350 2.475 5,616,000 13,699,050 2.4393 1.568 1.552 1.584 1.504 1.584 8,774,866 1.5612 4.26%
2004-08-23 0 2.350 2.350 2.375 2.350 2.350 860,000 2,021,000 2.3500 1.504 1.504 1.520 1.504 1.504 1,343,729 1.5040 -1.05%
2004-08-20 0 2.375 2.325 2.375 2.250 2.375 2,434,000 5,653,150 2.3226 1.520 1.488 1.520 1.440 1.520 3,803,067 1.4865 4.40%
2004-08-19 0 2.275 2.275 2.300 2.250 2.300 1,262,000 2,843,300 2.2530 1.456 1.456 1.472 1.440 1.472 1,971,845 1.4419 1.11%
2004-08-18 0 2.250 2.200 2.250 2.250 2.250 35,000 78,600 2.2457 1.440 1.408 1.440 1.440 1.440 54,687 1.4373 2.27%
2004-08-17 0 2.200 2.200 2.225 2.200 2.300 1,584,000 3,517,900 2.2209 1.408 1.408 1.424 1.408 1.472 2,474,962 1.4214 -3.30%
2004-08-16 0 2.275 2.250 2.275 2.250 2.325 138,000 314,750 2.2808 1.456 1.440 1.456 1.440 1.488 215,622 1.4597 -2.15%
2004-08-13 0 2.325 2.300 2.350 2.300 2.375 1,978,000 4,597,150 2.3241 1.488 1.472 1.504 1.472 1.520 3,090,578 1.4875 1.09%
2004-08-12 0 2.300 2.300 2.325 2.250 2.300 1,282,000 2,937,300 2.2912 1.472 1.472 1.488 1.440 1.472 2,003,094 1.4664 0.00%
2004-08-11 0 2.300 2.300 2.325 2.275 2.300 760,000 1,742,350 2.2926 1.472 1.472 1.488 1.456 1.472 1,187,482 1.4673 0.00%
2004-08-10 0 2.300 2.300 2.325 2.275 2.300 2,177,000 5,006,650 2.2998 1.472 1.472 1.488 1.456 1.472 3,401,511 1.4719 -2.13%
2004-08-09 0 2.350 2.325 2.350 2.325 2.350 410,000 963,400 2.3498 1.504 1.488 1.504 1.488 1.504 640,615 1.5039 0.00%
2004-08-06 0 2.350 2.325 2.350 2.350 2.350 412,000 968,200 2.3500 1.504 1.488 1.504 1.504 1.504 643,740 1.5040 -1.05%
2004-08-05 0 2.375 2.350 2.375 2.350 2.400 1,942,000 4,588,750 2.3629 1.520 1.504 1.520 1.504 1.536 3,034,329 1.5123 -1.04%
2004-08-04 0 2.400 2.375 2.400 2.300 2.400 1,988,000 4,680,963 2.3546 1.536 1.520 1.536 1.472 1.536 3,106,203 1.5070 4.35%
2004-08-03 0 2.300 2.300 2.325 2.300 2.325 974,000 2,257,200 2.3175 1.472 1.472 1.488 1.472 1.488 1,521,852 1.4832 -1.08%
2004-08-02 0 2.325 2.300 2.325 2.300 2.325 2,294,000 5,316,200 2.3174 1.488 1.472 1.488 1.472 1.488 3,584,320 1.4832 0.00%
2004-07-30 0 2.325 2.325 2.350 2.325 2.350 1,236,000 2,895,400 2.3426 1.488 1.488 1.504 1.488 1.504 1,931,221 1.4993 -1.06%
2004-07-29 0 2.350 2.350 2.375 2.275 2.400 7,514,000 17,665,190 2.3510 1.504 1.504 1.520 1.456 1.536 11,740,446 1.5046 4.44%
2004-07-28 0 2.250 2.250 2.275 2.250 2.300 492,000 1,113,900 2.2640 1.440 1.440 1.456 1.440 1.472 768,738 1.4490 -1.10%
2004-07-27 0 2.275 2.275 2.300 2.250 2.275 734,000 1,669,300 2.2743 1.456 1.456 1.472 1.440 1.456 1,146,857 1.4555 -1.09%
2004-07-26 0 2.300 2.275 2.300 2.200 2.325 824,000 1,875,550 2.2762 1.472 1.456 1.472 1.408 1.488 1,287,480 1.4568 2.22%
2004-07-23 0 2.250 2.250 2.300 2.250 2.400 5,802,000 13,198,600 2.2748 1.440 1.440 1.472 1.440 1.536 9,065,487 1.4559 -5.26%
2004-07-22 0 2.375 2.350 2.375 2.175 2.375 11,900,000 27,654,900 2.3239 1.520 1.504 1.520 1.392 1.520 18,593,466 1.4873 7.95%
2004-07-21 0 2.200 2.200 2.225 2.125 2.250 3,798,000 8,278,200 2.1796 1.408 1.408 1.424 1.360 1.440 5,934,284 1.3950 3.53%
2004-07-20 0 2.125 2.100 2.150 2.100 2.150 2,690,000 5,729,950 2.1301 1.360 1.344 1.376 1.344 1.376 4,203,061 1.3633 -3.41%
2004-07-19 0 2.200 2.175 2.200 1.990 2.200 6,792,000 14,179,030 2.0876 1.408 1.392 1.408 1.274 1.408 10,612,338 1.3361 7.32%
2004-07-16 0 2.050 2.025 2.050 1.990 2.050 4,296,000 8,659,850 2.0158 1.312 1.296 1.312 1.274 1.312 6,712,397 1.2901 1.23%
2004-07-15 0 2.025 2.025 2.050 1.950 2.125 11,474,000 22,970,230 2.0019 1.296 1.296 1.312 1.248 1.360 17,927,851 1.2813 -6.90%
2004-07-14 0 2.175 2.150 2.175 2.150 2.200 5,916,000 12,913,250 2.1828 1.392 1.376 1.392 1.376 1.408 9,243,609 1.3970 -1.14%
2004-07-13 0 2.200 2.175 2.200 2.125 2.225 4,548,000 9,942,650 2.1862 1.408 1.392 1.408 1.360 1.424 7,106,141 1.3992 -1.12%
2004-07-12 0 2.225 2.225 2.250 2.225 2.300 2,998,000 6,833,230 2.2793 1.424 1.424 1.440 1.424 1.472 4,684,303 1.4588 -2.20%
2004-07-09 0 2.275 2.275 2.325 2.275 2.325 1,650,000 3,805,450 2.3063 1.456 1.456 1.488 1.456 1.488 2,578,086 1.4761 -2.15%
2004-07-08 0 2.325 2.300 2.325 2.300 2.375 3,304,000 7,717,650 2.3359 1.488 1.472 1.488 1.472 1.520 5,162,421 1.4950 -3.13%
2004-07-07 0 2.400 2.375 2.400 2.350 2.400 7,796,000 18,625,600 2.3891 1.536 1.520 1.536 1.504 1.536 12,181,064 1.5291 -1.03%
2004-07-06 0 2.425 2.400 2.425 2.400 2.450 6,086,000 14,755,050 2.4244 1.552 1.536 1.552 1.536 1.568 9,509,230 1.5517 -1.02%
2004-07-05 0 2.450 2.425 2.450 2.350 2.475 16,814,000 40,872,600 2.4309 1.568 1.552 1.568 1.504 1.584 26,271,474 1.5558 3.16%
2004-07-02 0 2.375 2.350 2.375 2.350 2.400 15,924,000 37,849,800 2.3769 1.520 1.504 1.520 1.504 1.536 24,880,870 1.5212 0.00%
2004-06-30 0 2.375 2.375 2.400 2.275 2.425 35,964,000 85,814,300 2.3861 1.520 1.520 1.536 1.456 1.552 56,192,892 1.5271 4.40%
2004-06-29 0 2.275 2.275 2.300 2.250 2.375 27,606,000 63,631,450 2.3050 1.456 1.456 1.472 1.440 1.520 43,133,716 1.4752 -3.19%
2004-06-28 0 2.350 2.350 2.375 2.250 2.450 183,388,000 433,543,300 2.3641 1.504 1.504 1.520 1.440 1.568 286,539,373 1.5130

Webb-site Database - Powered By Linux Group

Back to top