PICC PROPERTY AND CASUALTY COMPANY LIMITED: H HKD

Exchange Code Listed Last trade Delisted
HK Main 02328  2003-11-06    
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
2026-07-06 0 14.85 14.84 14.85 14.17 14.88 27,300,762 400,991,000 14.688 14.85 14.84 14.85 14.17 14.88 27,300,762 14.688 4.50%
2026-07-03 0 14.21 14.20 14.21 14.07 14.54 26,426,453 375,409,472 14.206 14.21 14.20 14.21 14.07 14.54 26,426,453 14.206 1.00%
2026-07-02 0 14.07 14.05 14.07 13.83 14.36 44,771,389 628,428,808 14.036 14.07 14.05 14.07 13.83 14.36 44,771,389 14.036 1.85%
2026-06-30 0 14.32 14.32 14.35 14.32 14.75 45,649,782 660,789,383 14.475 13.81 13.81 13.84 13.81 14.23 47,321,887 13.964 -1.24%
2026-06-29 0 14.50 14.49 14.50 14.25 14.72 44,522,404 648,517,830 14.566 13.99 13.98 13.99 13.75 14.20 46,153,214 14.051 0.97%
2026-06-26 0 14.36 14.35 14.36 14.03 14.47 38,244,696 546,730,621 14.296 13.85 13.84 13.85 13.53 13.96 39,645,560 13.790 0.14%
2026-06-25 0 14.34 14.33 14.34 14.06 14.62 42,937,790 613,428,658 14.287 13.83 13.82 13.83 13.56 14.10 44,510,557 13.782 -1.65%
2026-06-24 0 14.58 14.57 14.58 14.50 14.96 56,974,158 835,995,651 14.673 14.06 14.06 14.06 13.99 14.43 59,061,063 14.155 -1.82%
2026-06-23 0 14.85 14.85 14.86 14.64 15.46 49,259,355 730,477,594 14.829 14.33 14.33 14.33 14.12 14.91 51,063,675 14.305 -3.51%
2026-06-22 0 15.39 15.39 15.40 14.73 15.58 40,334,715 617,913,508 15.320 14.85 14.85 14.86 14.21 15.03 41,812,135 14.778 2.26%
2026-06-18 0 15.05 15.04 15.05 14.86 15.46 46,813,831 704,422,248 15.047 14.52 14.51 14.52 14.33 14.91 48,528,574 14.516 -3.22%
2026-06-17 0 15.55 15.54 15.55 15.32 15.70 27,345,362 425,723,954 15.568 15.00 14.99 15.00 14.78 15.15 28,346,995 15.018 0.65%
2026-06-16 0 15.45 15.45 15.46 15.35 15.70 27,968,719 432,600,272 15.467 14.90 14.90 14.91 14.81 15.15 28,993,185 14.921 -0.06%
2026-06-15 0 15.46 15.46 15.47 15.33 15.75 23,360,761 361,037,837 15.455 14.91 14.91 14.92 14.79 15.19 24,216,442 14.909 -0.58%
2026-06-12 0 15.55 15.54 15.55 15.20 15.69 41,654,250 644,612,749 15.475 15.00 14.99 15.00 14.66 15.14 43,180,003 14.929 3.05%
2026-06-11 0 15.09 15.08 15.09 15.05 15.44 33,571,553 508,836,029 15.157 14.56 14.55 14.56 14.52 14.89 34,801,245 14.621 -0.92%
2026-06-10 0 15.23 15.23 15.24 14.65 15.31 60,428,723 912,115,945 15.094 14.69 14.69 14.70 14.13 14.77 62,642,166 14.561 2.70%
2026-06-09 0 14.83 14.83 14.84 14.67 15.06 48,467,883 718,922,673 14.833 14.31 14.31 14.32 14.15 14.53 50,243,212 14.309 0.88%
2026-06-08 0 14.70 14.69 14.70 14.00 14.78 56,508,337 824,281,716 14.587 14.18 14.17 14.18 13.51 14.26 58,578,180 14.071 3.01%
2026-06-05 0 14.27 14.27 14.28 14.11 14.46 35,131,169 503,724,187 14.338 13.77 13.77 13.78 13.61 13.95 36,417,988 13.832 0.00%
2026-06-04 0 14.27 14.27 14.28 14.01 14.40 40,080,723 571,425,037 14.257 13.77 13.77 13.78 13.51 13.89 41,548,839 13.753 1.06%
2026-06-03 0 14.12 14.10 14.12 13.98 14.52 56,865,358 803,038,309 14.122 13.62 13.60 13.62 13.49 14.01 58,948,278 13.623 -1.53%
2026-06-02 0 14.34 14.34 14.35 14.19 14.53 46,959,362 674,700,817 14.368 13.83 13.83 13.84 13.69 14.02 48,679,436 13.860 -0.55%
2026-06-01 0 14.42 14.41 14.42 14.16 14.48 49,621,647 712,801,974 14.365 13.91 13.90 13.91 13.66 13.97 51,439,237 13.857 -0.89%
2026-05-29 0 14.55 14.54 14.55 14.33 14.74 62,305,387 906,811,642 14.554 14.04 14.03 14.04 13.82 14.22 64,587,570 14.040 0.62%
2026-05-28 0 14.46 14.46 14.47 14.34 14.92 33,711,774 489,071,190 14.507 13.95 13.95 13.96 13.83 14.39 34,946,602 13.995 -2.82%
2026-05-27 0 14.88 14.87 14.88 14.62 15.09 35,008,575 519,665,026 14.844 14.35 14.34 14.35 14.10 14.56 36,290,903 14.319 1.22%
2026-05-26 0 14.70 14.70 14.71 14.34 14.99 39,829,192 586,640,742 14.729 14.18 14.18 14.19 13.83 14.46 41,288,095 14.208 -0.54%
2026-05-22 0 14.78 14.78 14.79 14.74 14.97 26,436,105 392,470,717 14.846 14.26 14.26 14.27 14.22 14.44 27,404,433 14.321 -0.67%
2026-05-21 0 14.88 14.88 14.89 14.81 15.27 27,127,088 404,866,265 14.925 14.35 14.35 14.36 14.29 14.73 28,120,726 14.397 -1.72%
2026-05-20 0 15.14 15.14 15.15 15.09 15.84 53,263,724 820,655,455 15.407 14.61 14.61 14.61 14.56 15.28 55,214,720 14.863 -3.07%
2026-05-19 0 15.62 15.62 15.63 15.31 15.83 99,654,591 1,557,980,253 15.634 15.07 15.07 15.08 14.77 15.27 103,304,837 15.081 1.23%
2026-05-18 0 15.43 15.42 15.43 15.11 15.58 77,329,086 1,191,905,040 15.413 14.88 14.88 14.88 14.58 15.03 80,161,572 14.869 0.65%
2026-05-15 0 15.33 15.33 15.39 15.11 15.65 92,063,973 1,421,150,324 15.437 14.79 14.79 14.85 14.58 15.10 95,436,183 14.891 -0.26%
2026-05-14 0 15.37 15.37 15.38 15.04 15.46 61,246,322 935,162,901 15.269 14.83 14.83 14.84 14.51 14.91 63,489,712 14.729 1.39%
2026-05-13 0 15.16 15.15 15.16 15.01 15.41 48,418,426 734,286,186 15.165 14.62 14.61 14.62 14.48 14.87 50,191,944 14.630 -1.17%
2026-05-12 0 15.34 15.34 15.35 15.17 15.53 57,226,872 882,922,868 15.429 14.80 14.80 14.81 14.63 14.98 59,323,034 14.883 1.19%
2026-05-11 0 15.16 15.15 15.16 14.85 15.39 56,871,676 866,326,678 15.233 14.62 14.61 14.62 14.33 14.85 58,954,828 14.695 1.88%
2026-05-08 0 14.88 14.88 14.89 14.61 15.08 50,299,076 748,366,388 14.878 14.35 14.35 14.36 14.09 14.55 52,141,480 14.353 0.07%
2026-05-07 0 14.87 14.87 14.90 14.13 15.08 75,811,652 1,115,493,580 14.714 14.34 14.34 14.37 13.63 14.55 78,588,556 14.194 5.91%
2026-05-06 0 14.04 14.04 14.05 13.79 14.08 31,055,248 434,311,965 13.985 13.54 13.54 13.55 13.30 13.58 32,192,770 13.491 0.50%
2026-05-05 0 13.97 13.97 13.98 13.86 14.08 10,402,980 145,160,008 13.954 13.48 13.48 13.49 13.37 13.58 10,784,031 13.461 -0.78%
2026-05-04 0 14.08 14.07 14.08 13.96 14.23 23,862,737 336,185,620 14.088 13.58 13.57 13.58 13.47 13.73 24,736,805 13.591 0.50%
2026-04-30 0 14.01 14.01 14.02 13.80 14.47 42,341,075 599,128,700 14.150 13.51 13.51 13.52 13.31 13.96 43,891,985 13.650 -3.11%
2026-04-29 0 14.46 14.45 14.46 14.05 14.59 30,015,299 434,616,964 14.480 13.95 13.94 13.95 13.55 14.07 31,114,729 13.968 2.92%
2026-04-28 0 14.05 14.05 14.06 14.01 14.22 20,206,667 284,554,525 14.082 13.55 13.55 13.56 13.51 13.72 20,946,817 13.585 -0.35%
2026-04-27 0 14.10 14.10 14.12 14.06 14.29 30,116,803 425,721,611 14.136 13.60 13.60 13.62 13.56 13.79 31,219,951 13.636 -0.77%
2026-04-24 0 14.21 14.20 14.21 13.92 14.32 23,849,361 338,364,715 14.188 13.71 13.70 13.71 13.43 13.81 24,722,939 13.686 1.14%
2026-04-23 0 14.05 14.05 14.08 14.02 14.43 25,372,680 358,285,467 14.121 13.55 13.55 13.58 13.52 13.92 26,302,055 13.622 -1.68%
2026-04-22 0 14.29 14.28 14.29 14.24 14.58 30,379,411 435,009,548 14.319 13.79 13.78 13.79 13.74 14.06 31,492,178 13.813 -1.79%
2026-04-21 0 14.55 14.55 14.56 14.30 14.59 35,411,672 512,045,422 14.460 14.04 14.04 14.05 13.79 14.07 36,708,765 13.949 1.25%
2026-04-20 0 14.37 14.37 14.38 14.17 14.53 31,178,194 446,702,372 14.327 13.86 13.86 13.87 13.67 14.02 32,320,219 13.821 -0.35%
2026-04-17 0 14.42 14.42 14.43 14.21 14.73 46,098,695 664,164,189 14.407 13.91 13.91 13.92 13.71 14.21 47,787,243 13.898 -2.10%
2026-04-16 0 14.73 14.73 14.74 14.63 14.81 31,485,303 463,111,572 14.709 14.21 14.21 14.22 14.11 14.29 32,638,578 14.189 0.00%
2026-04-15 0 14.73 14.72 14.73 14.68 14.92 26,882,665 397,096,807 14.772 14.21 14.20 14.21 14.16 14.39 27,867,350 14.250 -0.07%
2026-04-14 0 14.74 14.74 14.75 14.65 14.84 33,570,192 494,403,296 14.727 14.22 14.22 14.23 14.13 14.32 34,799,834 14.207 0.96%
2026-04-13 0 14.60 14.58 14.60 14.34 14.69 35,895,532 521,155,526 14.519 14.08 14.06 14.08 13.83 14.17 37,210,349 14.006 -1.35%
2026-04-10 0 14.80 14.80 14.81 14.57 14.92 30,750,381 454,638,057 14.785 14.28 14.28 14.29 14.06 14.39 31,876,736 14.262 0.68%
2026-04-09 0 14.70 14.70 14.71 14.62 14.92 27,166,010 401,048,587 14.763 14.18 14.18 14.19 14.10 14.39 28,161,073 14.241 -0.27%
2026-04-08 0 14.74 14.73 14.74 14.56 15.18 59,247,662 871,929,551 14.717 14.22 14.21 14.22 14.05 14.64 61,417,843 14.197 1.59%
2026-04-02 0 14.51 14.50 14.51 14.40 14.60 28,667,990 415,421,878 14.491 14.00 13.99 14.00 13.89 14.08 29,718,069 13.979 -0.75%
2026-04-01 0 14.62 14.58 14.62 14.40 14.75 35,250,498 514,032,918 14.582 14.10 14.06 14.10 13.89 14.23 36,541,688 14.067 2.52%
2026-03-31 0 14.26 14.25 14.26 14.02 14.68 46,544,349 662,902,643 14.242 13.76 13.75 13.76 13.52 14.16 48,249,221 13.739 -1.59%
2026-03-30 0 14.49 14.49 14.50 14.21 14.70 51,959,967 748,756,666 14.410 13.98 13.98 13.99 13.71 14.18 53,863,208 13.901 -2.09%
2026-03-27 0 14.80 14.80 14.81 13.65 14.99 99,325,104 1,431,578,825 14.413 14.28 14.28 14.29 13.17 14.46 102,963,281 13.904 -1.20%
2026-03-26 0 14.98 14.98 14.99 14.85 15.37 26,582,935 399,489,554 15.028 14.45 14.45 14.46 14.33 14.83 27,556,641 14.497 -2.22%
2026-03-25 0 15.32 15.32 15.33 15.11 15.48 23,710,035 361,712,904 15.256 14.78 14.78 14.79 14.58 14.93 24,578,509 14.717 1.32%
2026-03-24 0 15.12 15.11 15.12 14.56 15.19 36,237,520 537,810,742 14.841 14.59 14.58 14.59 14.05 14.65 37,564,863 14.317 3.63%
2026-03-23 0 14.59 14.58 14.59 14.52 15.08 43,844,512 643,998,749 14.688 14.07 14.06 14.07 14.01 14.55 45,450,492 14.169 -4.20%
2026-03-20 0 15.23 15.23 15.28 15.20 15.63 45,422,484 694,902,894 15.299 14.69 14.69 14.74 14.66 15.08 47,086,263 14.758 -2.25%
2026-03-19 0 15.58 15.57 15.58 15.38 15.68 26,371,592 409,988,477 15.547 15.03 15.02 15.03 14.84 15.13 27,337,557 14.997 -0.89%
2026-03-18 0 15.72 15.71 15.72 15.64 15.99 29,839,560 471,066,989 15.787 15.16 15.15 15.16 15.09 15.42 30,932,553 15.229 0.51%
2026-03-17 0 15.64 15.64 15.66 15.59 16.01 30,698,164 483,423,439 15.748 15.09 15.09 15.11 15.04 15.44 31,822,606 15.191 -0.76%
2026-03-16 0 15.76 15.75 15.76 15.31 15.92 36,234,984 568,738,523 15.696 15.20 15.19 15.20 14.77 15.36 37,562,235 15.141 0.13%
2026-03-13 0 15.74 15.72 15.74 15.32 15.86 39,344,156 616,953,363 15.681 15.18 15.16 15.18 14.78 15.30 40,785,292 15.127 2.34%
2026-03-12 0 15.38 15.38 15.41 15.20 15.54 26,841,080 412,420,723 15.365 14.84 14.84 14.87 14.66 14.99 27,824,241 14.822 -1.22%
2026-03-11 0 15.57 15.57 15.58 15.38 15.78 18,810,434 292,069,162 15.527 15.02 15.02 15.03 14.84 15.22 19,499,441 14.978 -0.70%
2026-03-10 0 15.68 15.67 15.68 15.35 15.79 21,101,390 330,418,994 15.659 15.13 15.12 15.13 14.81 15.23 21,874,312 15.105 2.62%
2026-03-09 0 15.28 15.27 15.28 15.16 15.56 46,433,049 711,000,851 15.312 14.74 14.73 14.74 14.62 15.01 48,133,844 14.771 -3.17%
2026-03-06 0 15.78 15.77 15.78 15.44 15.84 24,170,016 379,960,995 15.720 15.22 15.21 15.22 14.89 15.28 25,055,339 15.165 1.22%
2026-03-05 0 15.59 15.57 15.59 15.52 15.94 25,814,299 404,445,791 15.668 15.04 15.02 15.04 14.97 15.38 26,759,850 15.114 0.39%
2026-03-04 0 15.53 15.53 15.55 15.32 15.70 43,336,696 671,077,995 15.485 14.98 14.98 15.00 14.78 15.15 44,924,075 14.938 -1.65%
2026-03-03 0 15.79 15.78 15.79 15.75 16.19 24,016,968 380,873,670 15.859 15.23 15.22 15.23 15.19 15.62 24,896,685 15.298 -0.57%
2026-03-02 0 15.88 15.87 15.88 15.70 16.18 28,969,173 460,910,138 15.910 15.32 15.31 15.32 15.15 15.61 30,030,284 15.348 -1.91%
2026-02-27 0 16.19 16.19 16.21 15.90 16.28 30,187,484 487,964,632 16.165 15.62 15.62 15.64 15.34 15.70 31,293,221 15.593 0.37%
2026-02-26 0 16.13 16.13 16.14 16.04 16.72 35,681,949 581,993,443 16.311 15.56 15.56 15.57 15.47 16.13 36,988,942 15.734 -2.77%
2026-02-25 0 16.59 16.57 16.59 16.31 16.71 23,756,977 393,685,419 16.571 16.00 15.98 16.00 15.73 16.12 24,627,171 15.986 0.48%
2026-02-24 0 16.51 16.51 16.52 16.34 16.96 28,425,497 470,746,786 16.561 15.93 15.93 15.94 15.76 16.36 29,466,694 15.976 -2.48%
2026-02-23 0 16.93 16.93 16.94 16.78 17.01 17,959,866 303,271,678 16.886 16.33 16.33 16.34 16.19 16.41 18,617,718 16.289 2.54%
2026-02-20 0 16.51 16.50 16.51 16.41 16.69 18,880,721 312,552,522 16.554 15.93 15.92 15.93 15.83 16.10 19,572,303 15.969 -0.90%
2026-02-16 0 16.66 16.65 16.66 16.53 16.79 7,206,745 120,098,825 16.665 16.07 16.06 16.07 15.95 16.20 7,470,721 16.076 0.54%
2026-02-13 0 16.57 16.56 16.57 16.38 16.83 33,166,367 549,574,963 16.570 15.98 15.97 15.98 15.80 16.24 34,381,217 15.985 -1.60%
2026-02-12 0 16.84 16.83 16.84 16.26 16.97 44,823,089 751,651,371 16.769 16.24 16.24 16.24 15.69 16.37 46,464,913 16.177 3.25%
2026-02-11 0 16.31 16.30 16.31 16.30 16.60 38,296,547 628,351,420 16.408 15.73 15.72 15.73 15.72 16.01 39,699,310 15.828 -1.15%
2026-02-10 0 16.50 16.49 16.50 16.18 16.55 36,938,709 605,596,147 16.395 15.92 15.91 15.92 15.61 15.97 38,291,736 15.815 0.49%
2026-02-09 0 16.42 16.42 16.43 15.95 16.49 41,132,911 671,608,849 16.328 15.84 15.84 15.85 15.39 15.91 42,639,568 15.751 3.73%
2026-02-06 0 15.83 15.82 15.83 15.58 15.93 23,231,004 367,721,842 15.829 15.27 15.26 15.27 15.03 15.37 24,081,932 15.270 -0.38%
2026-02-05 0 15.89 15.86 15.89 15.46 15.91 44,463,449 697,577,347 15.689 15.33 15.30 15.33 14.91 15.35 46,092,100 15.134 0.32%
2026-02-04 0 15.84 15.84 15.85 15.69 15.95 25,779,094 407,888,799 15.823 15.28 15.28 15.29 15.14 15.39 26,723,356 15.263 0.51%
2026-02-03 0 15.76 15.76 15.77 15.66 16.13 53,220,451 841,828,638 15.818 15.20 15.20 15.21 15.11 15.56 55,169,862 15.259 -0.25%
2026-02-02 0 15.80 15.79 15.80 15.63 16.09 37,294,743 589,448,884 15.805 15.24 15.23 15.24 15.08 15.52 38,660,811 15.247 -2.41%
2026-01-30 0 16.19 16.18 16.19 16.04 16.74 44,324,496 719,131,331 16.224 15.62 15.61 15.62 15.47 16.15 45,948,057 15.651 -1.22%
2026-01-29 0 16.39 16.39 16.40 16.05 16.62 44,667,574 731,820,199 16.384 15.81 15.81 15.82 15.48 16.03 46,303,702 15.805 0.37%
2026-01-28 0 16.33 16.31 16.33 15.68 16.33 47,948,407 772,263,567 16.106 15.75 15.73 15.75 15.13 15.75 49,704,708 15.537 3.81%
2026-01-27 0 15.73 15.72 15.73 15.60 15.87 43,870,534 689,771,552 15.723 15.17 15.16 15.17 15.05 15.31 45,477,467 15.167 0.25%
2026-01-26 0 15.69 15.69 15.71 15.66 16.01 45,527,226 719,581,329 15.806 15.14 15.14 15.15 15.11 15.44 47,194,842 15.247 -0.88%
2026-01-23 0 15.83 15.81 15.83 15.65 16.05 46,409,274 735,332,208 15.845 15.27 15.25 15.27 15.10 15.48 48,109,198 15.285 0.57%
2026-01-22 0 15.74 15.73 15.74 15.61 16.16 44,674,555 705,742,025 15.797 15.18 15.17 15.18 15.06 15.59 46,310,938 15.239 -1.81%
2026-01-21 0 16.03 16.03 16.04 15.94 16.14 30,657,005 491,522,568 16.033 15.46 15.46 15.47 15.38 15.57 31,779,940 15.466 -0.56%
2026-01-20 0 16.12 16.12 16.13 15.99 16.33 26,661,426 429,826,142 16.122 15.55 15.55 15.56 15.42 15.75 27,638,007 15.552 0.62%
2026-01-19 0 16.02 16.01 16.02 15.93 16.25 21,634,452 346,797,674 16.030 15.45 15.44 15.45 15.37 15.68 22,426,900 15.463 -0.74%
2026-01-16 0 16.14 16.12 16.14 16.06 16.58 33,411,411 540,432,258 16.175 15.57 15.55 15.57 15.49 15.99 34,635,237 15.604 -1.16%
2026-01-15 0 16.33 16.32 16.33 16.25 16.74 32,612,601 536,239,802 16.443 15.75 15.74 15.75 15.68 16.15 33,807,167 15.862 -1.51%
2026-01-14 0 16.58 16.51 16.58 16.35 16.59 31,024,600 512,100,202 16.506 15.99 15.93 15.99 15.77 16.00 32,160,999 15.923 0.30%
2026-01-13 0 16.53 16.50 16.53 16.32 16.83 47,696,778 791,405,801 16.592 15.95 15.92 15.95 15.74 16.24 49,443,862 16.006 -0.24%
2026-01-09 0 16.57 16.56 16.57 16.36 16.77 24,549,273 406,239,700 16.548 15.98 15.97 15.98 15.78 16.18 25,448,488 15.963 0.36%
2026-01-08 0 16.51 16.50 16.51 16.35 17.00 28,562,939 472,562,562 16.545 15.93 15.92 15.93 15.77 16.40 29,609,170 15.960 -3.34%
2026-01-07 0 17.08 17.06 17.08 16.92 17.49 83,314,310 1,431,686,934 17.184 16.48 16.46 16.48 16.32 16.87 86,366,028 16.577 -2.06%
2026-01-06 0 17.44 17.43 17.44 16.79 17.59 64,872,937 1,126,648,493 17.367 16.82 16.81 16.82 16.20 16.97 67,249,167 16.753 2.89%
2026-01-05 0 16.95 16.94 16.95 16.37 17.08 42,333,196 714,358,013 16.875 16.35 16.34 16.35 15.79 16.48 43,883,818 16.278 3.61%
2025-12-31 0 16.36 16.36 16.37 16.27 16.47 8,202,861 134,258,399 16.367 15.78 15.78 15.79 15.70 15.89 8,503,323 15.789 -0.49%
2025-12-30 0 16.44 16.43 16.44 16.22 16.58 32,505,722 534,129,446 16.432 15.86 15.85 15.86 15.65 15.99 33,696,373 15.851 0.37%
2025-12-29 0 16.38 16.35 16.38 16.31 17.20 37,326,245 620,758,201 16.631 15.80 15.77 15.80 15.73 16.59 38,693,467 16.043 -1.33%
2025-12-24 0 16.60 16.59 16.60 16.47 16.76 10,972,881 182,154,052 16.600 16.01 16.00 16.01 15.89 16.17 11,374,806 16.014 -0.12%
2025-12-23 0 16.62 16.60 16.62 16.58 16.95 18,215,035 304,661,513 16.726 16.03 16.01 16.03 15.99 16.35 18,882,233 16.135 -0.36%
2025-12-22 0 16.68 16.65 16.68 16.41 16.79 35,055,299 583,531,522 16.646 16.09 16.06 16.09 15.83 16.20 36,339,339 16.058 0.12%
2025-12-19 0 16.66 16.63 16.66 16.43 16.71 35,319,549 585,861,567 16.588 16.07 16.04 16.07 15.85 16.12 36,613,268 16.001 0.97%
2025-12-18 0 16.50 16.50 16.51 16.31 16.61 51,060,782 839,336,093 16.438 15.92 15.92 15.93 15.73 16.02 52,931,086 15.857 -0.24%
2025-12-17 0 16.54 16.53 16.54 16.21 16.62 68,939,612 1,130,139,318 16.393 15.96 15.95 15.96 15.64 16.03 71,464,800 15.814 1.22%
2025-12-16 0 16.34 16.33 16.34 16.20 17.19 87,215,302 1,434,195,588 16.444 15.76 15.75 15.76 15.63 16.58 90,409,910 15.863 -3.60%
2025-12-15 0 16.95 16.94 16.95 16.68 17.36 42,150,072 716,603,179 17.001 16.35 16.34 16.35 16.09 16.75 43,693,986 16.400 0.00%
2025-12-12 0 16.95 16.94 16.95 16.79 17.10 42,203,655 713,165,570 16.898 16.35 16.34 16.35 16.20 16.50 43,749,532 16.301 1.25%
2025-12-11 0 16.74 16.73 16.74 16.60 16.96 50,789,362 848,945,853 16.715 16.15 16.14 16.15 16.01 16.36 52,649,725 16.124 -0.24%
2025-12-10 0 16.78 16.78 16.79 16.58 16.96 32,423,293 542,315,273 16.726 16.19 16.19 16.20 15.99 16.36 33,610,925 16.135 -1.12%
2025-12-09 0 16.97 16.96 16.97 16.74 17.37 36,812,497 623,477,058 16.937 16.37 16.36 16.37 16.15 16.76 38,160,901 16.338 -2.42%
2025-12-08 0 17.39 17.36 17.40 17.34 17.64 17,331,314 301,865,298 17.417 16.78 16.75 16.79 16.73 17.02 17,966,142 16.802 -0.23%
2025-12-05 0 17.43 17.42 17.43 16.97 17.49 40,473,311 698,409,508 17.256 16.81 16.80 16.81 16.37 16.87 41,955,807 16.646 2.53%
2025-12-04 0 17.00 16.99 17.00 16.93 17.16 62,317,991 1,062,159,572 17.044 16.40 16.39 16.40 16.33 16.55 64,600,636 16.442 -0.23%
2025-12-03 0 17.04 17.04 17.05 16.99 17.61 48,733,887 836,293,484 17.160 16.44 16.44 16.45 16.39 16.99 50,518,960 16.554 -4.00%
2025-12-02 0 17.75 17.75 17.77 17.20 17.84 44,993,042 793,799,113 17.643 17.12 17.12 17.14 16.59 17.21 46,641,091 17.019 3.32%
2025-12-01 0 17.18 17.17 17.18 16.55 17.83 94,199,212 1,599,337,796 16.978 16.57 16.56 16.57 15.97 17.20 97,649,633 16.378 -2.72%
2025-11-28 0 17.66 17.66 17.69 17.66 18.11 13,645,588 241,919,791 17.729 17.04 17.04 17.06 17.04 17.47 14,145,412 17.102 -1.73%
2025-11-27 0 17.97 17.97 18.01 17.78 18.10 15,775,044 283,438,999 17.968 17.34 17.34 17.37 17.15 17.46 16,352,868 17.333 0.00%
2025-11-26 0 17.97 17.96 17.97 17.73 18.12 18,757,122 337,203,196 17.977 17.34 17.33 17.34 17.10 17.48 19,444,176 17.342 0.34%
2025-11-25 0 17.91 17.91 17.92 17.72 17.99 23,470,300 419,138,809 17.858 17.28 17.28 17.29 17.09 17.35 24,329,993 17.227 1.07%
2025-11-24 0 17.72 17.71 17.72 17.54 18.04 44,022,117 779,318,427 17.703 17.09 17.08 17.09 16.92 17.40 45,634,602 17.077 -0.28%
2025-11-21 0 17.77 17.76 17.77 17.69 18.14 29,859,127 533,611,377 17.871 17.14 17.13 17.14 17.06 17.50 30,952,836 17.239 -3.42%
2025-11-20 0 18.40 18.40 18.43 18.25 18.62 14,784,250 271,960,471 18.395 17.75 17.75 17.78 17.61 17.96 15,325,782 17.745 0.05%
2025-11-19 0 18.39 18.39 18.41 18.28 18.66 12,146,231 223,760,427 18.422 17.74 17.74 17.76 17.63 18.00 12,591,135 17.771 -0.22%
2025-11-18 0 18.43 18.43 18.45 18.34 19.08 16,499,735 305,715,474 18.529 17.78 17.78 17.80 17.69 18.41 17,104,103 17.874 -3.00%
2025-11-17 0 19.00 19.00 19.01 18.68 19.07 19,933,401 377,260,420 18.926 18.33 18.33 18.34 18.02 18.40 20,663,541 18.257 1.33%
2025-11-14 0 18.75 18.75 18.76 18.74 19.05 22,018,705 415,401,244 18.866 18.09 18.09 18.10 18.08 18.38 22,825,228 18.199 -2.50%
2025-11-13 0 19.23 19.22 19.23 18.86 19.28 17,705,207 338,997,566 19.147 18.55 18.54 18.55 18.19 18.60 18,353,731 18.470 0.05%
2025-11-12 0 19.22 19.21 19.22 18.48 19.24 24,103,194 458,505,745 19.023 18.54 18.53 18.54 17.83 18.56 24,986,069 18.350 3.22%
2025-11-11 0 18.62 18.62 18.63 18.42 19.28 36,885,513 688,557,372 18.667 17.96 17.96 17.97 17.77 18.60 38,236,592 18.008 -2.67%
2025-11-10 0 19.13 19.13 19.14 18.97 19.36 28,826,750 551,556,826 19.134 18.45 18.45 18.46 18.30 18.68 29,882,644 18.457 -0.78%
2025-11-07 0 19.28 19.24 19.28 18.82 19.28 28,366,190 542,985,183 19.142 18.60 18.56 18.60 18.16 18.60 29,405,215 18.466 1.37%
2025-11-06 0 19.02 19.01 19.02 18.22 19.04 22,814,728 430,484,549 18.869 18.35 18.34 18.35 17.58 18.37 23,650,408 18.202 3.20%
2025-11-05 0 18.43 18.42 18.43 17.86 18.49 22,630,165 413,202,506 18.259 17.78 17.77 17.78 17.23 17.84 23,459,085 17.614 0.71%
2025-11-04 0 18.30 18.29 18.30 18.29 18.58 21,105,467 388,630,359 18.414 17.65 17.64 17.65 17.64 17.92 21,878,539 17.763 -0.69%
2025-11-03 0 18.69 18.69 18.74 18.20 18.77 13,868,472 257,484,325 18.566 17.78 17.78 17.82 17.31 17.85 14,581,687 17.658 1.80%
2025-10-31 0 18.36 18.36 18.37 18.28 18.88 28,330,834 522,116,804 18.429 17.46 17.46 17.47 17.39 17.96 29,787,805 17.528 -3.16%
2025-10-30 0 18.96 18.95 18.96 18.78 19.69 32,438,059 619,976,679 19.113 18.03 18.02 18.03 17.86 18.73 34,106,252 18.178 -2.02%
2025-10-28 0 19.35 19.35 19.36 19.24 19.59 16,598,563 321,482,724 19.368 18.40 18.40 18.41 18.30 18.63 17,452,178 18.421 -0.10%
2025-10-27 0 19.37 19.37 19.38 19.21 19.74 16,779,797 325,516,476 19.399 18.42 18.42 18.43 18.27 18.77 17,642,732 18.450 0.52%
2025-10-24 0 19.27 19.27 19.28 19.01 19.36 12,416,300 238,955,153 19.245 18.33 18.33 18.34 18.08 18.41 13,054,834 18.304 0.21%
2025-10-23 0 19.23 19.20 19.23 18.98 19.38 12,593,245 241,288,708 19.160 18.29 18.26 18.29 18.05 18.43 13,240,878 18.223 0.94%
2025-10-22 0 19.05 19.05 19.06 18.94 19.32 14,206,961 271,426,560 19.105 18.12 18.12 18.13 18.01 18.38 14,937,583 18.171 0.05%
2025-10-21 0 19.04 19.04 19.05 18.93 19.40 14,227,917 271,961,598 19.115 18.11 18.11 18.12 18.00 18.45 14,959,617 18.180 1.55%
2025-10-20 0 18.75 18.75 18.76 18.64 19.34 11,677,654 219,943,724 18.835 17.83 17.83 17.84 17.73 18.39 12,278,201 17.913 0.48%
2025-10-17 0 18.66 18.65 18.66 18.53 19.35 39,206,480 741,771,229 18.920 17.75 17.74 17.75 17.62 18.40 41,222,753 17.994 -0.64%
2025-10-16 0 18.78 18.77 18.78 18.51 19.00 20,894,725 392,621,174 18.790 17.86 17.85 17.86 17.60 18.07 21,969,279 17.871 0.48%
2025-10-15 0 18.69 18.69 18.71 18.24 18.80 28,118,082 522,069,179 18.567 17.78 17.78 17.79 17.35 17.88 29,564,112 17.659 3.43%
2025-10-14 0 18.07 18.05 18.07 17.80 18.35 32,936,079 593,379,123 18.016 17.19 17.17 17.19 16.93 17.45 34,629,884 17.135 0.89%
2025-10-13 0 17.91 17.90 17.91 17.26 18.09 38,755,947 691,196,374 17.835 17.03 17.02 17.03 16.42 17.21 40,749,051 16.962 -2.45%
2025-10-10 0 18.36 18.36 18.37 18.16 18.64 33,363,984 613,146,553 18.378 17.46 17.46 17.47 17.27 17.73 35,079,795 17.479 -0.16%
2025-10-09 0 18.39 18.38 18.39 17.78 18.45 23,844,952 433,465,087 18.179 17.49 17.48 17.49 16.91 17.55 25,071,227 17.289 2.97%
2025-10-08 0 17.86 17.85 17.86 17.62 17.86 13,263,740 235,826,159 17.780 16.99 16.98 16.99 16.76 16.99 13,945,855 16.910 0.22%
2025-10-06 0 17.82 17.79 17.82 17.60 17.97 8,514,035 151,729,697 17.821 16.95 16.92 16.95 16.74 17.09 8,951,887 16.949 0.28%
2025-10-03 0 17.77 17.76 17.77 17.60 17.84 13,698,249 242,781,145 17.724 16.90 16.89 16.90 16.74 16.97 14,402,709 16.857 -0.62%
2025-10-02 0 17.88 17.88 17.90 17.40 17.92 21,077,170 375,556,742 17.818 17.01 17.01 17.02 16.55 17.04 22,161,107 16.947 1.82%
2025-09-30 0 17.56 17.56 17.57 17.45 17.96 43,895,788 773,433,716 17.620 16.70 16.70 16.71 16.60 17.08 46,153,219 16.758 -0.68%
2025-09-29 0 17.68 17.68 17.69 17.23 17.79 22,803,350 401,595,383 17.611 16.82 16.82 16.82 16.39 16.92 23,976,059 16.750 1.32%
2025-09-26 0 17.45 17.44 17.45 17.02 17.60 14,836,693 258,888,272 17.449 16.60 16.59 16.60 16.19 16.74 15,599,700 16.596 1.28%
2025-09-25 0 17.23 17.23 17.26 17.00 17.39 17,216,743 296,512,198 17.222 16.39 16.39 16.42 16.17 16.54 18,102,149 16.380 -0.63%
2025-09-24 0 17.34 17.34 17.36 17.13 17.43 15,095,455 261,174,198 17.302 16.49 16.49 16.51 16.29 16.58 15,871,770 16.455 0.23%
2025-09-23 0 17.30 17.29 17.30 17.19 17.50 14,365,812 248,305,506 17.285 16.45 16.44 16.45 16.35 16.64 15,104,603 16.439 -0.40%
2025-09-22 0 17.37 17.37 17.38 17.21 17.82 23,014,670 401,539,486 17.447 16.52 16.52 16.53 16.37 16.95 24,198,246 16.594 -2.63%
2025-09-19 0 17.84 17.83 17.84 17.41 17.89 34,978,492 620,564,181 17.741 16.97 16.96 16.97 16.56 17.01 36,777,332 16.874 2.71%
2025-09-18 0 17.37 17.37 17.38 17.21 18.09 38,394,020 670,055,771 17.452 16.52 16.52 16.53 16.37 17.21 40,368,511 16.598 -3.71%
2025-09-17 0 18.04 18.03 18.04 17.71 18.07 23,725,004 424,927,169 17.911 17.16 17.15 17.16 16.84 17.19 24,945,111 17.034 -0.06%
2025-09-16 0 18.05 18.04 18.05 17.99 18.68 22,143,715 402,567,738 18.180 17.17 17.16 17.17 17.11 17.77 23,282,501 17.291 -2.43%
2025-09-15 0 18.50 18.49 18.50 18.44 18.87 17,144,667 318,215,193 18.561 17.60 17.59 17.60 17.54 17.95 18,026,367 17.653 -1.33%
2025-09-12 0 18.75 18.74 18.75 18.48 19.03 18,468,243 346,064,327 18.738 17.83 17.82 17.83 17.58 18.10 19,418,010 17.822 0.54%
2025-09-11 0 18.65 18.64 18.65 18.56 18.92 14,306,219 267,455,408 18.695 17.74 17.73 17.74 17.65 17.99 15,041,946 17.781 -1.53%
2025-09-10 0 18.94 18.93 18.94 18.38 18.99 17,580,702 330,688,604 18.810 18.01 18.00 18.01 17.48 18.06 18,484,826 17.890 3.33%
2025-09-09 0 18.33 18.32 18.33 18.12 18.55 20,478,201 375,236,589 18.324 17.43 17.42 17.43 17.23 17.64 21,531,334 17.427 0.88%
2025-09-08 0 18.17 18.17 18.18 17.94 18.24 13,636,304 246,791,641 18.098 17.28 17.28 17.29 17.06 17.35 14,337,579 17.213 0.28%
2025-09-05 0 18.12 18.09 18.12 17.89 18.33 18,537,960 334,615,074 18.050 17.23 17.21 17.23 17.01 17.43 19,491,312 17.167 -0.28%
2025-09-04 0 18.17 18.16 18.17 18.05 18.80 21,481,723 390,823,045 18.193 17.28 17.27 17.28 17.17 17.88 22,586,464 17.303 -1.36%
2025-09-03 0 18.42 18.41 18.42 18.39 18.95 13,569,202 251,064,279 18.503 17.52 17.51 17.52 17.49 18.02 14,267,026 17.598 -0.65%
2025-09-02 0 18.54 18.53 18.54 18.22 18.72 17,117,572 317,056,725 18.522 17.63 17.62 17.63 17.33 17.80 17,997,878 17.616 1.15%
2025-09-01 0 18.33 18.33 18.35 18.26 18.98 15,244,675 281,173,159 18.444 17.43 17.43 17.45 17.37 18.05 16,028,664 17.542 -2.29%
2025-08-29 0 18.76 18.76 18.84 18.60 19.01 28,642,747 538,491,352 18.800 17.84 17.84 17.92 17.69 18.08 30,115,759 17.881 -0.16%
2025-08-28 0 18.79 18.78 18.79 18.72 19.81 37,674,670 718,377,347 19.068 17.87 17.86 17.87 17.80 18.84 39,612,167 18.135 3.13%
2025-08-27 0 18.22 18.21 18.22 17.97 18.63 33,636,319 615,576,134 18.301 17.33 17.32 17.33 17.09 17.72 35,366,135 17.406 -0.55%
2025-08-26 0 18.32 18.31 18.32 18.00 18.40 36,566,867 668,452,891 18.280 17.42 17.41 17.42 17.12 17.50 38,447,393 17.386 1.16%
2025-08-25 0 18.11 18.11 18.12 17.99 18.58 45,736,060 828,705,996 18.119 17.22 17.22 17.23 17.11 17.67 48,088,130 17.233 -1.90%
2025-08-22 0 18.46 18.45 18.46 18.20 18.59 28,150,747 519,137,293 18.441 17.56 17.55 17.56 17.31 17.68 29,598,457 17.539 1.26%
2025-08-21 0 18.23 18.22 18.23 18.10 18.46 54,695,952 1,001,526,867 18.311 17.34 17.33 17.34 17.21 17.56 57,508,803 17.415 -0.87%
2025-08-20 0 18.39 18.39 18.41 18.12 18.62 34,675,351 638,551,767 18.415 17.49 17.49 17.51 17.23 17.71 36,458,602 17.514 -1.08%
2025-08-19 0 18.59 18.59 18.60 18.29 18.77 31,465,094 584,537,446 18.577 17.68 17.68 17.69 17.40 17.85 33,083,251 17.669 -0.64%
2025-08-18 0 18.71 18.71 18.72 18.14 18.83 32,559,257 605,892,941 18.609 17.79 17.79 17.80 17.25 17.91 34,233,683 17.699 2.07%
2025-08-15 0 18.33 18.32 18.33 18.00 18.47 40,411,481 739,216,078 18.292 17.43 17.42 17.43 17.12 17.57 42,489,724 17.398 -0.27%
2025-08-14 0 18.38 18.33 18.38 17.60 18.40 53,359,677 969,870,554 18.176 17.48 17.43 17.48 16.74 17.50 56,103,807 17.287 5.45%
2025-08-13 0 17.43 17.42 17.43 16.94 17.62 29,978,013 519,870,225 17.342 16.58 16.57 16.58 16.11 16.76 31,519,694 16.494 2.11%
2025-08-12 0 17.07 17.03 17.07 16.56 17.12 16,283,176 275,660,688 16.929 16.24 16.20 16.24 15.75 16.28 17,120,572 16.101 3.71%
2025-08-11 0 16.46 16.46 16.47 16.32 16.77 17,743,867 292,453,961 16.482 15.65 15.65 15.66 15.52 15.95 18,656,382 15.676 -1.44%
2025-08-08 0 16.70 16.69 16.70 16.54 16.78 15,991,586 266,971,391 16.695 15.88 15.87 15.88 15.73 15.96 16,813,986 15.878 -0.06%
2025-08-07 0 16.71 16.70 16.71 16.38 16.71 18,863,242 312,758,874 16.580 15.89 15.88 15.89 15.58 15.89 19,833,323 15.769 2.08%
2025-08-06 0 16.37 16.36 16.37 16.33 16.71 12,437,162 204,491,438 16.442 15.57 15.56 15.57 15.53 15.89 13,076,768 15.638 -0.97%
2025-08-05 0 16.53 16.52 16.53 16.45 16.80 14,790,048 244,587,052 16.537 15.72 15.71 15.72 15.65 15.98 15,550,656 15.728 1.04%
2025-08-04 0 16.36 16.34 16.36 16.24 16.50 14,879,939 243,588,945 16.370 15.56 15.54 15.56 15.45 15.69 15,645,170 15.570 0.86%
2025-08-01 0 16.22 16.22 16.24 16.22 16.48 18,568,928 302,660,008 16.299 15.43 15.43 15.45 15.43 15.67 19,523,873 15.502 -0.61%
2025-07-31 0 16.32 16.32 16.34 16.24 16.52 24,238,996 396,382,813 16.353 15.52 15.52 15.54 15.45 15.71 25,485,536 15.553 -0.97%
2025-07-30 0 16.48 16.48 16.50 16.22 16.60 28,886,640 476,419,952 16.493 15.67 15.67 15.69 15.43 15.79 30,372,194 15.686 0.61%
2025-07-29 0 16.38 16.36 16.38 16.12 16.62 30,191,916 492,901,389 16.326 15.58 15.56 15.58 15.33 15.81 31,744,597 15.527 -0.73%
2025-07-28 0 16.50 16.48 16.50 16.16 16.78 31,013,886 511,582,144 16.495 15.69 15.67 15.69 15.37 15.96 32,608,838 15.688 1.35%
2025-07-25 0 16.28 16.26 16.28 16.10 16.42 23,769,566 386,765,286 16.271 15.48 15.46 15.48 15.31 15.62 24,991,964 15.476 -0.12%
2025-07-24 0 16.30 16.26 16.30 15.86 16.30 39,151,685 632,739,973 16.161 15.50 15.46 15.50 15.08 15.50 41,165,140 15.371 3.03%
2025-07-23 0 15.82 15.80 15.82 15.38 15.86 40,212,441 629,624,249 15.657 15.05 15.03 15.05 14.63 15.08 42,280,448 14.892 1.54%
2025-07-22 0 15.58 15.58 15.60 15.20 15.62 23,315,846 360,020,046 15.441 14.82 14.82 14.84 14.46 14.86 24,514,911 14.686 1.30%
2025-07-21 0 15.38 15.38 15.40 15.22 15.70 24,129,417 370,383,997 15.350 14.63 14.63 14.65 14.48 14.93 25,370,322 14.599 -0.52%
2025-07-18 0 15.46 15.46 15.48 15.24 15.54 27,948,732 430,215,610 15.393 14.70 14.70 14.72 14.49 14.78 29,386,053 14.640 1.05%
2025-07-17 0 15.30 15.28 15.30 15.20 15.48 12,514,324 191,513,614 15.304 14.55 14.53 14.55 14.46 14.72 13,157,899 14.555 -0.52%
2025-07-16 0 15.38 15.36 15.38 15.22 15.58 17,856,954 274,481,528 15.371 14.63 14.61 14.63 14.48 14.82 18,775,284 14.619 0.26%
2025-07-15 0 15.34 15.32 15.34 15.24 15.78 20,285,728 311,477,530 15.355 14.59 14.57 14.59 14.49 15.01 21,328,963 14.604 -1.29%
2025-07-14 0 15.54 15.50 15.54 15.46 15.84 24,286,234 378,341,632 15.578 14.78 14.74 14.78 14.70 15.07 25,535,203 14.816 0.00%
2025-07-11 0 15.54 15.52 15.54 15.12 15.78 46,257,196 721,403,723 15.596 14.78 14.76 14.78 14.38 15.01 48,636,067 14.833 2.78%
2025-07-10 0 15.12 15.12 15.14 14.70 15.26 28,714,403 432,438,922 15.060 14.38 14.38 14.40 13.98 14.51 30,191,100 14.323 2.30%
2025-07-09 0 14.78 14.78 14.80 14.76 15.18 26,440,115 394,229,017 14.910 14.06 14.06 14.08 14.04 14.44 27,799,852 14.181 -2.64%
2025-07-08 0 15.18 15.16 15.18 15.06 15.40 22,827,918 346,154,239 15.164 14.44 14.42 14.44 14.32 14.65 24,001,890 14.422 -1.04%
2025-07-07 0 15.34 15.32 15.34 14.94 15.34 20,931,182 317,868,131 15.186 14.59 14.57 14.59 14.21 14.59 22,007,611 14.444 1.46%
2025-07-04 0 15.12 15.10 15.12 14.90 15.24 28,566,673 431,077,600 15.090 14.38 14.36 14.38 14.17 14.49 30,035,773 14.352 0.42%
2025-07-03 0 15.42 15.40 15.42 15.06 15.50 24,345,059 371,650,388 15.266 14.32 14.30 14.32 13.99 14.39 26,215,237 14.177 0.00%
2025-07-02 0 15.42 15.40 15.42 15.30 15.50 25,386,496 391,153,622 15.408 14.32 14.30 14.32 14.21 14.39 27,336,676 14.309 1.45%
2025-06-30 0 15.20 15.18 15.20 15.16 15.58 26,996,480 411,453,713 15.241 14.12 14.10 14.12 14.08 14.47 29,070,339 14.154 -1.81%
2025-06-27 0 15.48 15.46 15.48 15.40 15.92 35,999,914 559,492,501 15.542 14.38 14.36 14.38 14.30 14.78 38,765,413 14.433 -2.40%
2025-06-26 0 15.86 15.84 15.86 15.76 16.12 21,175,324 335,262,755 15.833 14.73 14.71 14.73 14.64 14.97 22,802,004 14.703 -1.37%
2025-06-25 0 16.08 16.08 16.10 15.70 16.30 43,817,052 699,900,179 15.973 14.93 14.93 14.95 14.58 15.14 47,183,060 14.834 0.88%
2025-06-24 0 15.94 15.90 15.94 15.22 16.02 47,624,619 750,613,908 15.761 14.80 14.77 14.80 14.13 14.88 51,283,123 14.637 4.32%
2025-06-23 0 15.28 15.22 15.28 14.88 15.28 35,465,060 537,349,171 15.152 14.19 14.13 14.19 13.82 14.19 38,189,472 14.071 2.28%
2025-06-20 0 14.94 14.92 14.94 14.68 15.14 39,451,901 588,099,426 14.907 13.87 13.86 13.87 13.63 14.06 42,482,580 13.843 1.77%
2025-06-19 0 14.68 14.66 14.68 14.52 14.74 25,411,510 372,234,622 14.648 13.63 13.61 13.63 13.48 13.69 27,363,612 13.603 0.27%
2025-06-18 0 14.64 14.62 14.64 14.58 14.96 20,556,477 301,496,271 14.667 13.60 13.58 13.60 13.54 13.89 22,135,617 13.620 -1.61%
2025-06-17 0 14.88 14.86 14.88 14.78 15.06 29,580,096 440,111,074 14.879 13.82 13.80 13.82 13.73 13.99 31,852,427 13.817 -0.67%
2025-06-16 0 14.98 14.96 14.98 14.82 15.24 24,231,097 362,826,305 14.974 13.91 13.89 13.91 13.76 14.15 26,092,520 13.905 -0.79%
2025-06-13 0 15.10 15.08 15.10 14.92 15.18 22,931,599 345,293,684 15.058 14.02 14.00 14.02 13.86 14.10 24,693,195 13.983 0.53%
2025-06-12 0 15.02 15.02 15.04 15.00 15.46 27,699,019 420,698,923 15.188 13.95 13.95 13.97 13.93 14.36 29,826,846 14.105 -1.83%
2025-06-11 0 15.30 15.28 15.30 15.28 15.58 32,532,471 500,877,548 15.396 14.21 14.19 14.21 14.19 14.47 35,031,602 14.298 0.13%
2025-06-10 0 15.28 15.24 15.28 14.96 15.40 32,687,995 498,183,026 15.241 14.19 14.15 14.19 13.89 14.30 35,199,074 14.153 1.73%
2025-06-09 0 15.02 15.02 15.04 14.88 15.32 26,033,823 391,023,419 15.020 13.95 13.95 13.97 13.82 14.23 28,033,731 13.948 -0.53%
2025-06-06 0 15.10 15.10 15.12 15.08 15.46 24,802,624 377,052,181 15.202 14.02 14.02 14.04 14.00 14.36 26,707,952 14.118 -1.82%
2025-06-05 0 15.38 15.34 15.38 14.96 15.38 29,289,382 446,257,987 15.236 14.28 14.25 14.28 13.89 14.28 31,539,380 14.149 3.50%
2025-06-04 0 14.86 14.86 14.88 14.86 15.40 61,305,846 921,966,537 15.039 13.80 13.80 13.82 13.80 14.30 66,015,336 13.966 -4.50%
2025-06-03 0 15.56 15.48 15.56 15.02 15.56 39,558,980 609,504,338 15.408 14.45 14.38 14.45 13.95 14.45 42,597,885 14.308 3.87%
2025-06-02 0 14.98 14.96 14.98 14.62 15.00 24,808,219 368,191,234 14.842 13.91 13.89 13.91 13.58 13.93 26,713,976 13.783 0.27%
2025-05-30 0 14.94 14.90 14.94 14.74 15.10 66,199,059 986,364,901 14.900 13.87 13.84 13.87 13.69 14.02 71,284,444 13.837 -0.53%
2025-05-29 0 15.02 15.00 15.02 14.98 15.20 31,333,848 472,559,241 15.081 13.95 13.93 13.95 13.91 14.12 33,740,901 14.006 -1.57%
2025-05-28 0 15.26 15.24 15.26 15.10 15.50 36,856,974 563,074,474 15.277 14.17 14.15 14.17 14.02 14.39 39,688,312 14.187 1.19%
2025-05-27 0 15.08 15.06 15.08 15.02 15.42 30,194,509 456,722,778 15.126 14.00 13.99 14.00 13.95 14.32 32,514,039 14.047 -0.40%
2025-05-26 0 15.14 15.12 15.14 15.00 15.40 15,850,623 240,222,704 15.155 14.06 14.04 14.06 13.93 14.30 17,068,261 14.074 1.07%
2025-05-23 0 14.98 14.98 15.00 14.92 15.18 20,095,442 301,290,323 14.993 13.91 13.91 13.93 13.86 14.10 21,639,166 13.923 -1.19%
2025-05-22 0 15.16 15.12 15.16 15.04 15.28 15,339,024 232,185,035 15.137 14.08 14.04 14.08 13.97 14.19 16,517,362 14.057 -0.26%
2025-05-21 0 15.20 15.18 15.20 14.96 15.30 23,592,165 357,625,164 15.159 14.12 14.10 14.12 13.89 14.21 25,404,506 14.077 0.66%
2025-05-20 0 15.10 15.10 15.12 14.96 15.18 28,241,700 425,631,845 15.071 14.02 14.02 14.04 13.89 14.10 30,411,216 13.996 0.67%
2025-05-19 0 15.00 14.98 15.00 14.84 15.06 20,996,073 313,891,262 14.950 13.93 13.91 13.93 13.78 13.99 22,608,983 13.883 -0.13%
2025-05-16 0 15.02 15.00 15.02 14.84 15.24 17,182,237 257,473,901 14.985 13.95 13.93 13.95 13.78 14.15 18,502,169 13.916 -1.31%
2025-05-15 0 15.22 15.20 15.22 15.08 15.44 40,539,292 615,953,218 15.194 14.13 14.12 14.13 14.00 14.34 43,653,504 14.110 -0.52%
2025-05-14 0 15.30 15.28 15.30 14.66 15.32 38,431,383 581,173,011 15.122 14.21 14.19 14.21 13.61 14.23 41,383,666 14.044 3.52%
2025-05-13 0 14.78 14.76 14.78 14.66 14.96 21,831,388 322,885,172 14.790 13.73 13.71 13.73 13.61 13.89 23,508,466 13.735 -0.67%
2025-05-12 0 14.88 14.88 14.90 14.68 15.12 29,540,264 438,129,125 14.832 13.82 13.82 13.84 13.63 14.04 31,809,535 13.774 1.09%
2025-05-09 0 14.72 14.68 14.72 14.66 15.00 27,460,673 405,562,707 14.769 13.67 13.63 13.67 13.61 13.93 29,570,191 13.715 0.68%
2025-05-08 0 14.62 14.58 14.62 14.34 14.78 23,050,827 336,731,271 14.608 13.58 13.54 13.58 13.32 13.73 24,821,582 13.566 1.67%
2025-05-07 0 14.38 14.38 14.40 14.26 15.16 40,863,125 590,732,842 14.456 13.35 13.35 13.37 13.24 14.08 44,002,214 13.425 -2.71%
2025-05-06 0 14.78 14.76 14.78 14.60 15.16 33,090,542 489,216,792 14.784 13.73 13.71 13.73 13.56 14.08 35,632,544 13.729 -0.81%
2025-05-02 0 14.90 14.88 14.90 14.46 15.02 26,465,372 392,735,775 14.840 13.84 13.82 13.84 13.43 13.95 28,498,431 13.781 4.20%
2025-04-30 0 14.30 14.26 14.30 13.92 14.34 36,784,034 522,738,530 14.211 13.28 13.24 13.28 12.93 13.32 39,609,769 13.197 3.03%
2025-04-29 0 13.88 13.88 13.90 13.82 14.10 22,333,610 310,196,138 13.889 12.89 12.89 12.91 12.83 13.09 24,049,269 12.898 -0.72%
2025-04-28 0 13.98 13.96 13.98 13.70 14.04 38,418,885 534,320,627 13.908 12.98 12.96 12.98 12.72 13.04 41,370,208 12.916 -0.29%
2025-04-25 0 14.02 13.98 14.02 13.96 14.18 28,059,653 393,975,104 14.041 13.02 12.98 13.02 12.96 13.17 30,215,184 13.039 -0.28%
2025-04-24 0 14.06 14.04 14.06 13.98 14.24 23,196,520 326,143,969 14.060 13.06 13.04 13.06 12.98 13.22 24,978,467 13.057 -0.85%
2025-04-23 0 14.18 14.14 14.18 13.98 14.22 26,828,118 378,432,581 14.106 13.17 13.13 13.17 12.98 13.21 28,889,043 13.100 0.85%
2025-04-22 0 14.06 14.02 14.06 13.74 14.16 31,669,768 443,572,941 14.006 13.06 13.02 13.06 12.76 13.15 34,102,627 13.007 2.48%
2025-04-17 0 13.72 13.72 13.74 13.70 14.00 29,809,417 410,428,532 13.768 12.74 12.74 12.76 12.72 13.00 32,099,364 12.786 -0.58%
2025-04-16 0 13.80 13.78 13.80 13.70 14.28 38,481,615 534,672,318 13.894 12.82 12.80 12.82 12.72 13.26 41,437,757 12.903 -1.85%
2025-04-15 0 14.06 14.06 14.08 13.90 14.24 29,484,819 413,436,033 14.022 13.06 13.06 13.08 12.91 13.22 31,749,831 13.022 0.72%
2025-04-14 0 13.96 13.96 13.98 13.76 14.38 42,713,444 598,514,391 14.012 12.96 12.96 12.98 12.78 13.35 45,994,673 13.013 2.95%
2025-04-11 0 13.56 13.54 13.56 13.18 13.70 45,432,703 613,190,548 13.497 12.59 12.57 12.59 12.24 12.72 48,922,825 12.534 0.74%
2025-04-10 0 13.46 13.46 13.48 13.30 13.78 42,888,547 579,504,402 13.512 12.50 12.50 12.52 12.35 12.80 46,183,228 12.548 -0.30%
2025-04-09 0 13.50 13.48 13.50 12.52 13.60 49,837,777 662,233,835 13.288 12.54 12.52 12.54 11.63 12.63 53,666,295 12.340 0.90%
2025-04-08 0 13.38 13.36 13.38 12.88 13.44 70,697,448 930,014,585 13.155 12.43 12.41 12.43 11.96 12.48 76,128,397 12.216 2.14%
2025-04-07 0 13.10 13.08 13.10 13.02 14.74 77,206,673 1,051,986,782 13.626 12.17 12.15 12.17 12.09 13.69 83,137,658 12.654 -13.25%
2025-04-03 0 15.10 15.10 15.12 14.66 15.20 37,879,800 570,288,869 15.055 14.02 14.02 14.04 13.61 14.12 40,789,711 13.981 0.94%
2025-04-02 0 14.96 14.94 14.96 14.60 15.00 33,094,986 491,282,709 14.845 13.89 13.87 13.89 13.56 13.93 35,637,329 13.786 2.05%
2025-04-01 0 14.66 14.64 14.66 14.20 14.74 25,565,343 371,835,519 14.545 13.61 13.60 13.61 13.19 13.69 27,529,262 13.507 1.95%
2025-03-31 0 14.38 14.36 14.38 14.26 15.18 62,436,789 908,322,709 14.548 13.35 13.34 13.35 13.24 14.10 67,233,158 13.510 -0.14%
2025-03-28 0 14.40 14.38 14.40 13.92 14.56 52,189,552 745,130,572 14.277 13.37 13.35 13.37 12.93 13.52 56,198,732 13.259 -0.96%
2025-03-27 0 14.54 14.52 14.54 14.36 14.68 41,543,975 602,589,955 14.505 13.50 13.48 13.50 13.34 13.63 44,735,366 13.470 0.14%
2025-03-26 0 14.52 14.52 14.54 14.38 14.92 61,055,512 888,544,742 14.553 13.48 13.48 13.50 13.35 13.86 65,745,772 13.515 -1.36%
2025-03-25 0 14.72 14.72 14.74 14.62 14.90 34,775,655 512,621,134 14.741 13.67 13.67 13.69 13.58 13.84 37,447,107 13.689 -0.54%
2025-03-24 0 14.80 14.80 14.82 14.60 15.12 32,885,863 486,671,863 14.799 13.74 13.74 13.76 13.56 14.04 35,412,142 13.743 0.54%
2025-03-21 0 14.72 14.70 14.72 14.50 14.86 48,299,892 709,367,887 14.687 13.67 13.65 13.67 13.47 13.80 52,010,270 13.639 -0.54%
2025-03-20 0 14.80 14.78 14.80 14.66 15.02 49,700,854 734,844,194 14.785 13.74 13.73 13.74 13.61 13.95 53,518,853 13.731 -0.54%
2025-03-19 0 14.88 14.86 14.88 14.16 14.96 36,876,728 539,604,545 14.633 13.82 13.80 13.82 13.15 13.89 39,709,583 13.589 2.06%
2025-03-18 0 14.58 14.56 14.58 14.14 14.62 47,520,438 685,923,137 14.434 13.54 13.52 13.54 13.13 13.58 51,170,939 13.405 2.97%
2025-03-17 0 14.16 14.14 14.16 13.42 14.18 37,347,861 522,727,222 13.996 13.15 13.13 13.15 12.46 13.17 40,216,909 12.998 4.58%
2025-03-14 0 13.54 13.54 13.56 13.18 13.72 35,529,686 478,903,902 13.479 12.57 12.57 12.59 12.24 12.74 38,259,062 12.517 2.11%
2025-03-13 0 13.26 13.24 13.26 13.06 13.34 24,382,607 322,641,029 13.232 12.31 12.30 12.31 12.13 12.39 26,255,669 12.288 1.22%
2025-03-12 0 13.10 13.10 13.14 13.00 13.24 27,239,789 356,777,649 13.098 12.17 12.17 12.20 12.07 12.30 29,332,339 12.163 0.92%
2025-03-11 0 12.98 12.98 13.00 12.84 13.08 30,620,237 397,143,126 12.970 12.05 12.05 12.07 11.92 12.15 32,972,471 12.045 -0.15%
2025-03-10 0 13.00 13.00 13.02 12.86 13.24 26,870,166 349,010,244 12.989 12.07 12.07 12.09 11.94 12.30 28,934,321 12.062 -0.76%
2025-03-07 0 13.10 13.08 13.10 13.00 13.32 21,315,106 281,020,187 13.184 12.17 12.15 12.17 12.07 12.37 22,952,524 12.244 -0.46%
2025-03-06 0 13.16 13.16 13.18 13.10 13.34 27,210,614 358,777,168 13.185 12.22 12.22 12.24 12.17 12.39 29,300,922 12.245 -0.45%
2025-03-05 0 13.22 13.20 13.22 13.12 13.36 18,296,999 241,957,893 13.224 12.28 12.26 12.28 12.18 12.41 19,702,567 12.281 1.23%
2025-03-04 0 13.06 13.04 13.06 12.70 13.20 35,968,344 468,930,564 13.037 12.13 12.11 12.13 11.79 12.26 38,731,418 12.107 2.19%
2025-03-03 0 12.78 12.78 12.80 12.68 13.06 31,705,951 407,314,560 12.847 11.87 11.87 11.89 11.78 12.13 34,141,589 11.930 0.47%
2025-02-28 0 12.72 12.72 12.74 12.66 12.98 75,759,685 970,295,895 12.808 11.81 11.81 11.83 11.76 12.05 81,579,513 11.894 -1.85%
2025-02-27 0 12.96 12.94 12.96 12.90 13.60 79,389,485 1,036,880,953 13.061 12.04 12.02 12.04 11.98 12.63 85,488,153 12.129 -4.71%
2025-02-26 0 13.60 13.58 13.60 13.18 13.68 36,721,640 496,522,509 13.521 12.63 12.61 12.63 12.24 12.70 39,542,581 12.557 3.19%
2025-02-25 0 13.18 13.18 13.20 13.12 13.40 47,028,494 623,773,630 13.264 12.24 12.24 12.26 12.18 12.44 50,641,204 12.318 -1.05%
2025-02-24 0 13.32 13.32 13.34 13.16 13.46 42,974,021 570,997,280 13.287 12.37 12.37 12.39 12.22 12.50 46,275,268 12.339 0.76%
2025-02-21 0 13.22 13.22 13.24 13.06 13.40 50,508,964 665,278,643 13.172 12.28 12.28 12.30 12.13 12.44 54,389,042 12.232 -0.30%
2025-02-20 0 13.26 13.26 13.28 13.16 13.44 32,417,307 430,224,318 13.271 12.31 12.31 12.33 12.22 12.48 34,907,591 12.325 -0.45%
2025-02-19 0 13.32 13.32 13.34 13.12 13.44 31,969,590 424,621,807 13.282 12.37 12.37 12.39 12.18 12.48 34,425,481 12.335 -0.89%
2025-02-18 0 13.44 13.42 13.44 13.20 13.48 25,454,538 339,603,291 13.342 12.48 12.46 12.48 12.26 12.52 27,409,945 12.390 0.15%
2025-02-17 0 13.42 13.42 13.44 13.24 13.50 26,195,582 350,589,331 13.384 12.46 12.46 12.48 12.30 12.54 28,207,916 12.429 -0.15%
2025-02-14 0 13.44 13.42 13.44 13.00 13.44 37,621,780 497,335,410 13.219 12.48 12.46 12.48 12.07 12.48 40,511,870 12.276 3.07%
2025-02-13 0 13.04 13.02 13.04 12.92 13.24 51,993,384 679,063,122 13.061 12.11 12.09 12.11 12.00 12.30 55,987,495 12.129 -1.36%
2025-02-12 0 13.22 13.20 13.22 12.62 13.36 43,820,658 570,471,836 13.018 12.28 12.26 12.28 11.72 12.41 47,186,943 12.090 3.12%
2025-02-11 0 12.82 12.82 12.84 12.64 13.02 38,393,991 492,239,030 12.821 11.91 11.91 11.92 11.74 12.09 41,343,402 11.906 -0.16%
2025-02-10 0 12.84 12.84 12.86 12.80 13.10 41,566,064 535,579,030 12.885 11.92 11.92 11.94 11.89 12.17 44,759,152 11.966 -1.68%
2025-02-07 0 13.06 13.02 13.06 12.90 13.06 47,630,633 617,606,660 12.967 12.13 12.09 12.13 11.98 12.13 51,289,599 12.042 -0.46%
2025-02-06 0 13.12 13.10 13.12 12.88 13.14 26,976,837 351,690,878 13.037 12.18 12.17 12.18 11.96 12.20 29,049,187 12.107 0.15%
2025-02-05 0 13.10 13.10 13.12 12.88 13.12 33,317,450 434,485,706 13.041 12.17 12.17 12.18 11.96 12.18 35,876,883 12.110 0.31%
2025-02-04 0 13.06 13.06 13.12 12.60 13.16 40,120,147 521,830,528 13.007 12.13 12.13 12.18 11.70 12.22 43,202,160 12.079 2.19%
2025-02-03 0 12.78 12.74 12.78 12.52 12.90 17,798,621 225,633,755 12.677 11.87 11.83 11.87 11.63 11.98 19,165,904 11.773 1.11%
2025-01-28 0 12.64 12.64 12.66 12.56 12.96 5,326,604 67,361,889 12.646 11.74 11.74 11.76 11.66 12.04 5,735,792 11.744 -1.40%
2025-01-27 0 12.82 12.82 12.84 12.52 12.90 25,466,218 325,728,556 12.791 11.91 11.91 11.92 11.63 11.98 27,422,523 11.878 1.42%
2025-01-24 0 12.64 12.60 12.64 12.42 12.72 28,753,584 362,254,876 12.599 11.74 11.70 11.74 11.53 11.81 30,962,423 11.700 0.96%
2025-01-23 0 12.52 12.52 12.54 12.22 12.56 32,549,850 406,420,504 12.486 11.63 11.63 11.65 11.35 11.66 35,050,316 11.595 2.45%
2025-01-22 0 12.22 12.20 12.22 12.14 12.44 22,283,608 272,909,067 12.247 11.35 11.33 11.35 11.27 11.55 23,995,426 11.373 -0.97%
2025-01-21 0 12.34 12.32 12.34 11.92 12.36 30,266,760 368,568,421 12.177 11.46 11.44 11.46 11.07 11.48 32,591,840 11.309 2.32%
2025-01-20 0 12.06 12.04 12.06 11.84 12.10 45,445,363 544,514,408 11.982 11.20 11.18 11.20 11.00 11.24 48,936,457 11.127 1.86%
2025-01-17 0 11.84 11.82 11.84 11.80 12.04 26,184,645 310,687,892 11.865 11.00 10.98 11.00 10.96 11.18 28,196,139 11.019 -1.99%
2025-01-16 0 12.08 12.06 12.08 11.88 12.10 29,496,950 354,129,819 12.006 11.22 11.20 11.22 11.03 11.24 31,762,894 11.149 1.51%
2025-01-15 0 11.90 11.88 11.90 11.82 12.08 30,521,782 364,241,365 11.934 11.05 11.03 11.05 10.98 11.22 32,866,453 11.082 -0.83%
2025-01-14 0 12.00 11.98 12.00 11.76 12.08 43,263,263 516,559,216 11.940 11.14 11.13 11.14 10.92 11.22 46,586,729 11.088 1.87%
2025-01-13 0 11.78 11.76 11.78 11.48 11.86 33,864,228 397,556,301 11.740 10.94 10.92 10.94 10.66 11.01 36,465,664 10.902 0.17%
2025-01-10 0 11.76 11.74 11.76 11.60 11.90 22,607,449 265,962,649 11.764 10.92 10.90 10.92 10.77 11.05 24,344,144 10.925 1.73%
2025-01-09 0 11.56 11.56 11.60 11.56 11.86 12,404,645 144,591,553 11.656 10.74 10.74 10.77 10.74 11.01 13,357,565 10.825 -1.53%
2025-01-08 0 11.74 11.74 11.76 11.56 11.84 21,944,334 257,306,383 11.725 10.90 10.90 10.92 10.74 11.00 23,630,089 10.889 0.51%
2025-01-07 0 11.68 11.68 11.70 11.40 11.76 21,860,720 253,897,349 11.614 10.85 10.85 10.87 10.59 10.92 23,540,052 10.786 -0.51%
2025-01-06 0 11.74 11.74 11.76 11.64 11.88 14,680,786 172,506,131 11.751 10.90 10.90 10.92 10.81 11.03 15,808,558 10.912 0.00%
2025-01-03 0 11.74 11.72 11.74 11.54 11.82 21,533,768 250,985,597 11.655 10.90 10.88 10.90 10.72 10.98 23,187,983 10.824 -0.34%
2025-01-02 0 11.78 11.76 11.78 11.74 12.16 30,363,389 359,742,397 11.848 10.94 10.92 10.94 10.90 11.29 32,695,892 11.003 -3.92%
2024-12-31 0 12.26 12.24 12.26 12.04 12.44 14,883,753 182,497,553 12.262 11.39 11.37 11.39 11.18 11.55 16,027,117 11.387 0.49%
2024-12-30 0 12.20 12.20 12.22 12.12 12.30 23,379,743 285,400,995 12.207 11.33 11.33 11.35 11.26 11.42 25,175,765 11.336 -0.16%
2024-12-27 0 12.22 12.20 12.22 12.16 12.38 23,744,960 290,781,684 12.246 11.35 11.33 11.35 11.29 11.50 25,569,038 11.372 -1.13%
2024-12-24 0 12.36 12.32 12.36 12.00 12.46 14,020,015 173,094,415 12.346 11.48 11.44 11.48 11.14 11.57 15,097,027 11.465 3.00%
2024-12-23 0 12.00 12.00 12.02 11.86 12.12 31,943,253 382,366,876 11.970 11.14 11.14 11.16 11.01 11.26 34,397,121 11.116 0.00%
2024-12-20 0 12.00 12.00 12.02 11.86 12.10 22,925,829 275,196,166 12.004 11.14 11.14 11.16 11.01 11.24 24,686,982 11.147 0.33%
2024-12-19 0 11.96 11.96 11.98 11.84 12.02 15,099,171 180,715,097 11.969 11.11 11.11 11.13 11.00 11.16 16,259,083 11.115 -1.32%
2024-12-18 0 12.12 12.10 12.12 11.96 12.22 20,068,656 243,092,541 12.113 11.26 11.24 11.26 11.11 11.35 21,610,322 11.249 1.17%
2024-12-17 0 11.98 11.98 12.00 11.76 12.16 26,395,268 317,134,337 12.015 11.13 11.13 11.14 10.92 11.29 28,422,942 11.158 1.18%
2024-12-16 0 11.84 11.84 11.86 11.80 11.98 31,158,896 370,104,209 11.878 11.00 11.00 11.01 10.96 11.13 33,552,510 11.031 -1.00%
2024-12-13 0 11.96 11.94 11.96 11.74 12.08 24,133,832 287,675,283 11.920 11.11 11.09 11.11 10.90 11.22 25,987,783 11.070 0.00%
2024-12-12 0 11.96 11.96 11.98 11.82 12.10 27,577,316 329,617,531 11.953 11.11 11.11 11.13 10.98 11.24 29,695,794 11.100 -0.83%
2024-12-11 0 12.06 12.06 12.08 12.02 12.28 20,596,266 249,653,675 12.121 11.20 11.20 11.22 11.16 11.40 22,178,463 11.257 -0.82%
2024-12-10 0 12.16 12.16 12.18 12.12 12.90 40,610,045 501,466,722 12.348 11.29 11.29 11.31 11.26 11.98 43,729,692 11.467 -3.03%
2024-12-09 0 12.54 12.52 12.54 12.12 12.56 61,796,263 761,095,720 12.316 11.65 11.63 11.65 11.26 11.66 66,543,427 11.438 1.29%
2024-12-06 0 12.38 12.38 12.40 12.34 12.64 60,266,094 749,361,783 12.434 11.50 11.50 11.52 11.46 11.74 64,895,711 11.547 0.81%
2024-12-05 0 12.28 12.28 12.30 12.22 12.54 23,288,445 287,381,162 12.340 11.40 11.40 11.42 11.35 11.65 25,077,454 11.460 -0.16%
2024-12-04 0 12.30 12.28 12.30 12.14 12.36 22,195,846 271,734,273 12.243 11.42 11.40 11.42 11.27 11.48 23,900,922 11.369 0.99%
2024-12-03 0 12.18 12.14 12.18 11.80 12.32 27,394,462 330,688,906 12.071 11.31 11.27 11.31 10.96 11.44 29,498,893 11.210 2.87%
2024-12-02 0 11.84 11.84 11.86 11.60 11.86 19,492,088 228,861,266 11.741 11.00 11.00 11.01 10.77 11.01 20,989,462 10.904 0.51%
2024-11-29 0 11.78 11.78 11.80 11.62 12.00 16,539,145 194,626,332 11.768 10.94 10.94 10.96 10.79 11.14 17,809,675 10.928 -1.34%
2024-11-28 0 11.94 11.92 11.94 11.90 12.14 12,056,714 144,181,305 11.959 11.09 11.07 11.09 11.05 11.27 12,982,906 11.105 -1.00%
2024-11-27 0 12.06 12.04 12.06 11.74 12.10 18,335,531 219,033,789 11.946 11.20 11.18 11.20 10.90 11.24 19,744,059 11.094 1.01%
2024-11-26 0 11.94 11.94 11.98 11.94 12.22 27,851,671 335,704,617 12.053 11.09 11.09 11.13 11.09 11.35 29,991,225 11.193 -1.97%
2024-11-25 0 12.18 12.12 12.18 12.04 12.38 30,322,296 369,001,878 12.169 11.31 11.26 11.31 11.18 11.50 32,651,642 11.301 1.67%
2024-11-22 0 11.98 11.96 11.98 11.88 12.32 23,635,611 284,762,673 12.048 11.13 11.11 11.13 11.03 11.44 25,451,289 11.189 -1.16%
2024-11-21 0 12.12 12.12 12.14 12.02 12.22 16,108,528 195,441,950 12.133 11.26 11.26 11.27 11.16 11.35 17,345,979 11.267 -0.82%
2024-11-20 0 12.22 12.20 12.22 12.04 12.24 11,846,572 143,824,886 12.141 11.35 11.33 11.35 11.18 11.37 12,756,621 11.275 0.33%
2024-11-19 0 12.18 12.16 12.18 12.00 12.26 16,677,641 202,171,981 12.122 11.31 11.29 11.31 11.14 11.39 17,958,811 11.258 0.00%
2024-11-18 0 12.18 12.16 12.18 12.04 12.34 17,695,696 215,671,399 12.188 11.31 11.29 11.31 11.18 11.46 19,055,072 11.318 0.33%
2024-11-15 0 12.14 12.14 12.16 12.06 12.32 22,701,519 275,851,439 12.151 11.27 11.27 11.29 11.20 11.44 24,445,440 11.284 0.66%
2024-11-14 0 12.06 12.06 12.08 11.98 12.26 19,303,880 233,394,967 12.091 11.20 11.20 11.22 11.13 11.39 20,786,796 11.228 -1.31%
2024-11-13 0 12.22 12.22 12.24 11.94 12.24 22,469,154 273,278,866 12.162 11.35 11.35 11.37 11.09 11.37 24,195,225 11.295 -0.33%
2024-11-12 0 12.26 12.24 12.26 12.20 12.68 31,198,714 385,717,350 12.363 11.39 11.37 11.39 11.33 11.78 33,595,387 11.481 -1.76%
2024-11-11 0 12.48 12.46 12.48 12.26 12.70 30,197,063 377,348,231 12.496 11.59 11.57 11.59 11.39 11.79 32,516,789 11.605 -0.32%
2024-11-08 0 12.52 12.52 12.54 12.38 12.98 28,300,327 355,526,049 12.563 11.63 11.63 11.65 11.50 12.05 30,474,347 11.666 0.16%
2024-11-07 0 12.50 12.48 12.50 12.10 12.52 24,197,369 298,697,192 12.344 11.61 11.59 11.61 11.24 11.63 26,056,201 11.464 2.12%
2024-11-06 0 12.24 12.22 12.24 12.12 12.60 29,957,025 366,808,651 12.245 11.37 11.35 11.37 11.26 11.70 32,258,312 11.371 -0.97%
2024-11-05 0 12.36 12.34 12.36 11.92 12.38 14,988,615 183,085,344 12.215 11.48 11.46 11.48 11.07 11.50 16,140,034 11.344 2.49%
2024-11-04 0 12.06 12.02 12.06 11.86 12.10 16,612,338 199,711,133 12.022 11.20 11.16 11.20 11.01 11.24 17,888,491 11.164 0.67%
2024-11-01 0 11.98 11.98 12.00 11.78 12.06 15,534,904 186,077,272 11.978 11.13 11.13 11.14 10.94 11.20 16,728,289 11.124 1.35%
2024-10-31 0 11.82 11.82 11.84 11.70 12.04 24,586,319 291,343,441 11.850 10.98 10.98 11.00 10.87 11.18 26,475,030 11.004 -0.28%
2024-10-30 0 12.08 12.08 12.12 11.86 12.32 27,767,777 335,564,725 12.085 11.01 11.01 11.04 10.81 11.23 30,473,390 11.012 -0.98%
2024-10-29 0 12.20 12.20 12.22 11.98 12.32 18,792,658 228,490,616 12.159 11.12 11.12 11.14 10.92 11.23 20,623,761 11.079 -1.13%
2024-10-28 0 12.34 12.34 12.36 12.26 12.64 19,845,157 245,933,100 12.393 11.24 11.24 11.26 11.17 11.52 21,778,813 11.292 -2.06%
2024-10-25 0 12.60 12.58 12.60 12.48 12.80 22,436,482 282,335,899 12.584 11.48 11.46 11.48 11.37 11.66 24,622,629 11.467 -1.25%
2024-10-24 0 12.76 12.76 12.78 12.26 12.80 38,678,018 487,370,784 12.601 11.63 11.63 11.65 11.17 11.66 42,446,694 11.482 2.08%
2024-10-23 0 12.50 12.50 12.52 11.98 12.54 39,796,887 492,352,939 12.372 11.39 11.39 11.41 10.92 11.43 43,674,582 11.273 2.63%
2024-10-22 0 12.18 12.16 12.18 11.90 12.40 44,896,479 543,984,731 12.116 11.10 11.08 11.10 10.84 11.30 49,271,064 11.041 -0.16%
2024-10-21 0 12.20 12.20 12.22 12.16 12.46 30,577,375 374,426,543 12.245 11.12 11.12 11.14 11.08 11.35 33,556,747 11.158 -0.16%
2024-10-18 0 12.22 12.20 12.22 11.76 12.26 37,412,494 450,953,647 12.054 11.14 11.12 11.14 10.72 11.17 41,057,861 10.983 5.34%
2024-10-17 0 11.60 11.58 11.60 11.42 12.04 27,285,432 319,259,505 11.701 10.57 10.55 10.57 10.41 10.97 29,944,047 10.662 -1.53%
2024-10-16 0 11.78 11.76 11.78 11.68 12.10 43,024,877 510,250,623 11.859 10.73 10.72 10.73 10.64 11.03 47,217,098 10.806 0.51%
2024-10-15 0 11.72 11.70 11.72 11.60 12.22 34,042,609 402,958,177 11.837 10.68 10.66 10.68 10.57 11.14 37,359,624 10.786 -1.51%
2024-10-14 0 11.90 11.88 11.90 11.70 12.20 30,041,337 357,843,423 11.912 10.84 10.83 10.84 10.66 11.12 32,968,479 10.854 -0.83%
2024-10-10 0 12.00 11.98 12.00 11.70 12.24 54,874,187 658,947,745 12.008 10.93 10.92 10.93 10.66 11.15 60,220,971 10.942 2.21%
2024-10-09 0 11.74 11.74 11.76 11.44 12.48 63,636,141 753,923,406 11.847 10.70 10.70 10.72 10.42 11.37 69,836,665 10.796 -5.17%
2024-10-08 0 12.38 12.38 12.40 12.20 14.04 71,906,766 920,928,348 12.807 11.28 11.28 11.30 11.12 12.79 78,913,156 11.670 -11.82%
2024-10-07 0 14.04 14.02 14.04 13.52 14.12 30,379,942 421,237,257 13.866 12.79 12.78 12.79 12.32 12.87 33,340,077 12.635 4.46%
2024-10-04 0 13.44 13.40 13.44 12.44 13.48 36,281,663 480,155,729 13.234 12.25 12.21 12.25 11.34 12.28 39,816,845 12.059 5.83%
2024-10-03 0 12.70 12.70 12.72 12.28 12.82 42,158,932 526,119,810 12.479 11.57 11.57 11.59 11.19 11.68 46,266,778 11.371 1.60%
2024-10-02 0 12.50 12.46 12.50 11.30 12.54 71,607,540 856,464,948 11.961 11.39 11.35 11.39 10.30 11.43 78,584,775 10.899 8.51%
2024-09-30 0 11.52 11.50 11.52 10.92 11.58 79,266,652 896,149,580 11.306 10.50 10.48 10.50 9.950 10.55 86,990,169 10.302 2.86%
2024-09-27 0 11.20 11.18 11.20 10.90 11.80 89,477,650 998,285,825 11.157 10.21 10.19 10.21 9.932 10.75 98,196,097 10.166 -2.27%
2024-09-26 0 11.46 11.42 11.46 11.32 11.76 49,554,783 566,499,744 11.432 10.44 10.41 10.44 10.31 10.72 54,383,260 10.417 0.88%
2024-09-25 0 11.36 11.34 11.36 11.10 11.60 52,574,881 596,204,199 11.340 10.35 10.33 10.35 10.11 10.57 57,697,628 10.333 2.71%
2024-09-24 0 11.06 11.02 11.06 10.62 11.12 36,191,231 396,349,441 10.952 10.08 10.04 10.08 9.677 10.13 39,717,601 9.9792 2.79%
2024-09-23 0 10.76 10.74 10.76 10.26 10.80 33,112,921 352,489,444 10.645 9.805 9.786 9.805 9.349 9.841 36,339,350 9.6999 4.26%
2024-09-20 0 10.32 10.30 10.32 10.08 10.34 32,995,162 338,839,230 10.269 9.404 9.386 9.404 9.185 9.422 36,210,117 9.3576 0.78%
2024-09-19 0 10.24 10.24 10.26 9.950 10.28 16,427,734 167,294,633 10.184 9.331 9.331 9.349 9.067 9.367 18,028,406 9.2795 1.59%
2024-09-17 0 10.08 10.08 10.10 9.980 10.16 12,861,635 129,448,835 10.065 9.185 9.185 9.203 9.094 9.258 14,114,836 9.1711 -0.40%
2024-09-16 0 10.12 10.12 10.14 10.04 10.18 4,857,080 49,099,530 10.109 9.221 9.221 9.240 9.149 9.276 5,330,340 9.2113 0.40%
2024-09-13 0 10.08 10.08 10.10 9.950 10.18 26,399,029 264,809,479 10.031 9.185 9.185 9.203 9.067 9.276 28,971,275 9.1404 -0.20%
2024-09-12 0 10.10 10.08 10.10 10.02 10.44 34,832,888 353,384,900 10.145 9.203 9.185 9.203 9.130 9.513 38,226,905 9.2444 -1.56%
2024-09-11 0 10.26 10.24 10.26 10.02 10.42 30,063,625 307,224,415 10.219 9.349 9.331 9.349 9.130 9.495 32,992,939 9.3118 -1.54%
2024-09-10 0 10.42 10.40 10.42 10.36 10.80 14,321,316 149,731,266 10.455 9.495 9.477 9.495 9.440 9.841 15,716,744 9.5269 0.58%
2024-09-09 0 10.36 10.34 10.36 10.30 10.74 14,958,901 156,129,533 10.437 9.440 9.422 9.440 9.386 9.786 16,416,454 9.5106 -2.81%
2024-09-05 0 10.66 10.64 10.66 10.20 10.68 34,050,161 359,165,723 10.548 9.714 9.695 9.714 9.294 9.732 37,367,912 9.6116 4.10%
2024-09-04 0 10.24 10.22 10.24 10.08 10.44 16,446,733 168,627,742 10.253 9.331 9.313 9.331 9.185 9.513 18,049,256 9.3426 -0.39%
2024-09-03 0 10.28 10.28 10.30 10.26 10.50 13,299,228 137,323,604 10.326 9.367 9.367 9.386 9.349 9.568 14,595,067 9.4089 -1.34%
2024-09-02 0 10.42 10.40 10.42 10.00 10.48 25,327,172 261,916,770 10.341 9.495 9.477 9.495 9.112 9.550 27,794,979 9.4232 3.17%
2024-08-30 0 10.10 10.10 10.12 10.08 10.48 29,254,645 298,281,313 10.196 9.203 9.203 9.221 9.185 9.550 32,105,134 9.2908 -2.70%
2024-08-29 0 10.38 10.36 10.38 10.18 10.58 24,134,587 251,569,138 10.424 9.458 9.440 9.458 9.276 9.641 26,486,192 9.4981 2.98%
2024-08-28 0 10.08 10.08 10.10 10.00 10.28 20,146,530 203,305,042 10.091 9.185 9.185 9.203 9.112 9.367 22,109,550 9.1953 -1.75%
2024-08-27 0 10.26 10.26 10.28 10.14 10.28 8,428,133 86,331,893 10.243 9.349 9.349 9.367 9.240 9.367 9,249,346 9.3338 0.20%
2024-08-26 0 10.24 10.24 10.26 10.02 10.28 10,636,708 108,502,293 10.201 9.331 9.331 9.349 9.130 9.367 11,673,119 9.2951 1.79%
2024-08-23 0 10.06 10.06 10.08 9.880 10.14 16,251,765 163,528,541 10.062 9.167 9.167 9.185 9.003 9.240 17,835,291 9.1688 1.11%
2024-08-22 0 9.950 9.940 9.950 9.790 9.980 15,878,880 157,245,947 9.9028 9.067 9.057 9.067 8.921 9.094 17,426,073 9.0236 0.61%
2024-08-21 0 9.890 9.880 9.890 9.830 10.06 21,214,405 209,726,579 9.8860 9.012 9.003 9.012 8.957 9.167 23,281,476 9.0083 -2.08%
2024-08-20 0 10.10 10.10 10.12 10.00 10.16 16,584,982 167,244,014 10.084 9.203 9.203 9.221 9.112 9.258 18,200,975 9.1887 0.20%
2024-08-19 0 10.08 10.06 10.08 10.02 10.24 19,857,498 200,461,659 10.095 9.185 9.167 9.185 9.130 9.331 21,792,356 9.1987 -1.56%
2024-08-16 0 10.24 10.24 10.26 10.14 10.28 7,994,120 81,799,572 10.233 9.331 9.331 9.349 9.240 9.367 8,773,044 9.3240 0.59%
2024-08-15 0 10.18 10.18 10.20 10.04 10.26 9,410,811 95,862,778 10.187 9.276 9.276 9.294 9.149 9.349 10,327,774 9.2820 0.20%
2024-08-14 0 10.16 10.14 10.16 10.02 10.24 6,683,788 67,903,497 10.159 9.258 9.240 9.258 9.130 9.331 7,335,037 9.2574 0.00%
2024-08-13 0 10.16 10.14 10.16 9.920 10.18 13,660,962 138,199,622 10.116 9.258 9.240 9.258 9.039 9.276 14,992,047 9.2182 2.01%
2024-08-12 0 9.960 9.950 9.960 9.840 10.02 9,183,111 91,526,212 9.9668 9.076 9.067 9.076 8.966 9.130 10,077,887 9.0819 1.12%
2024-08-09 0 9.850 9.850 9.860 9.750 10.00 8,744,526 86,492,513 9.8910 8.975 8.975 8.985 8.884 9.112 9,596,568 9.0129 0.72%
2024-08-08 0 9.780 9.770 9.780 9.680 9.900 11,888,035 116,492,916 9.7992 8.912 8.903 8.912 8.821 9.021 13,046,371 8.9291 0.00%
2024-08-07 0 9.780 9.770 9.780 9.660 9.880 14,745,099 143,423,283 9.7268 8.912 8.903 8.912 8.802 9.003 16,181,819 8.8632 -0.51%
2024-08-06 0 9.830 9.830 9.850 9.780 10.16 22,604,742 223,752,898 9.8985 8.957 8.957 8.975 8.912 9.258 24,807,284 9.0196 -2.29%
2024-08-05 0 10.06 10.04 10.06 9.890 10.18 19,816,898 198,829,778 10.033 9.167 9.149 9.167 9.012 9.276 21,747,800 9.1425 -1.57%
2024-08-02 0 10.22 10.22 10.24 10.00 10.28 19,932,681 202,385,087 10.153 9.313 9.313 9.331 9.112 9.367 21,874,865 9.2519 0.20%
2024-08-01 0 10.20 10.18 10.20 10.08 10.30 12,812,502 130,889,176 10.216 9.294 9.276 9.294 9.185 9.386 14,060,916 9.3087 -0.39%
2024-07-31 0 10.24 10.22 10.24 10.06 10.28 32,198,828 329,015,649 10.218 9.331 9.313 9.331 9.167 9.367 35,336,190 9.3110 2.20%
2024-07-30 0 10.02 10.02 10.04 9.870 10.16 21,367,957 214,085,034 10.019 9.130 9.130 9.149 8.994 9.258 23,449,990 9.1294 -0.40%
2024-07-29 0 10.06 10.06 10.08 9.930 10.20 22,537,385 227,125,940 10.078 9.167 9.167 9.185 9.048 9.294 24,733,364 9.1830 1.93%
2024-07-26 0 9.870 9.860 9.870 9.430 9.930 26,527,038 260,902,073 9.8353 8.994 8.985 8.994 8.593 9.048 29,111,757 8.9621 2.71%
2024-07-25 0 9.610 9.610 9.620 9.460 9.760 40,748,828 392,122,071 9.6229 8.757 8.757 8.766 8.620 8.893 44,719,278 8.7685 -2.04%
2024-07-24 0 9.810 9.800 9.810 9.620 9.870 24,564,117 240,015,425 9.7710 8.939 8.930 8.939 8.766 8.994 26,957,575 8.9035 0.93%
2024-07-23 0 9.720 9.720 9.730 9.620 9.880 31,968,240 312,147,893 9.7643 8.857 8.857 8.866 8.766 9.003 35,083,134 8.8974 0.62%
2024-07-22 0 9.660 9.650 9.660 9.340 9.690 19,810,080 189,810,357 9.5815 8.802 8.793 8.802 8.511 8.830 21,740,318 8.7308 1.15%
2024-07-19 0 9.550 9.540 9.550 9.360 9.620 32,614,885 310,989,306 9.5352 8.702 8.693 8.702 8.529 8.766 35,792,786 8.6886 -0.10%
2024-07-18 0 9.560 9.540 9.560 9.140 9.640 27,367,659 260,954,915 9.5352 8.711 8.693 8.711 8.328 8.784 30,034,286 8.6886 3.58%
2024-07-17 0 9.230 9.230 9.240 9.060 9.370 25,934,773 239,178,690 9.2223 8.411 8.411 8.420 8.256 8.538 28,461,783 8.4035 -1.28%
2024-07-16 0 9.350 9.340 9.350 9.180 9.460 27,921,443 261,602,578 9.3692 8.520 8.511 8.520 8.365 8.620 30,642,029 8.5374 0.97%
2024-07-15 0 9.260 9.250 9.260 9.200 9.360 21,489,184 199,444,863 9.2812 8.438 8.429 8.438 8.383 8.529 23,583,029 8.4571 -0.54%
2024-07-12 0 9.310 9.310 9.320 9.150 9.370 23,281,605 215,957,428 9.2759 8.483 8.483 8.493 8.338 8.538 25,550,098 8.4523 2.20%
2024-07-11 0 9.110 9.110 9.120 9.030 9.190 23,690,044 215,754,196 9.1074 8.301 8.301 8.310 8.228 8.374 25,998,334 8.2988 0.00%
2024-07-10 0 9.110 9.100 9.110 9.020 9.210 20,360,748 185,585,670 9.1149 8.301 8.292 8.301 8.219 8.392 22,344,641 8.3056 0.11%
2024-07-09 0 9.100 9.080 9.100 8.960 9.190 23,830,421 216,515,749 9.0857 8.292 8.274 8.292 8.164 8.374 26,152,389 8.2790 -0.44%
2024-07-08 0 9.140 9.120 9.140 8.960 9.170 28,669,714 260,215,240 9.0763 8.328 8.310 8.328 8.164 8.356 31,463,209 8.2705 0.55%
2024-07-05 0 9.090 9.080 9.090 9.070 9.350 51,845,790 483,374,054 9.3233 8.283 8.274 8.283 8.265 8.520 56,897,496 8.4955 -2.20%
2024-07-04 0 9.830 9.820 9.830 9.760 9.920 37,959,484 372,392,248 9.8103 8.469 8.460 8.469 8.409 8.546 44,060,332 8.4519 0.41%
2024-07-03 0 9.790 9.790 9.800 9.630 10.10 38,322,556 376,653,454 9.8285 8.434 8.434 8.443 8.297 8.701 44,481,757 8.4676 1.14%
2024-07-02 0 9.680 9.670 9.680 9.600 9.850 53,299,907 518,235,889 9.7230 8.340 8.331 8.340 8.271 8.486 61,866,268 8.3767 -0.21%
2024-06-28 0 9.700 9.700 9.730 9.670 9.840 41,124,456 399,899,753 9.7241 8.357 8.357 8.383 8.331 8.477 47,733,979 8.3777 -0.21%
2024-06-27 0 9.720 9.720 9.730 9.630 9.890 35,907,458 350,714,848 9.7672 8.374 8.374 8.383 8.297 8.521 41,678,505 8.4148 -1.72%
2024-06-26 0 9.890 9.890 9.900 9.890 10.12 39,234,475 392,136,035 9.9947 8.521 8.521 8.529 8.521 8.719 45,540,240 8.6108 -2.08%
2024-06-25 0 10.10 10.06 10.10 9.910 10.16 40,029,013 403,282,130 10.075 8.701 8.667 8.701 8.538 8.753 46,462,476 8.6797 1.10%
2024-06-24 0 9.990 9.990 10.00 9.840 10.06 16,193,757 161,779,830 9.9903 8.607 8.607 8.615 8.477 8.667 18,796,418 8.6070 0.40%
2024-06-21 0 9.950 9.950 9.960 9.870 10.08 25,576,918 255,552,957 9.9915 8.572 8.572 8.581 8.503 8.684 29,687,640 8.6081 -0.90%
2024-06-20 0 10.04 10.00 10.04 9.950 10.14 21,139,595 211,858,510 10.022 8.650 8.615 8.650 8.572 8.736 24,537,151 8.6342 0.00%
2024-06-19 0 10.04 10.04 10.06 9.940 10.16 24,676,888 248,140,119 10.056 8.650 8.650 8.667 8.564 8.753 28,642,958 8.6632 1.01%
2024-06-18 0 9.940 9.940 9.950 9.850 10.10 21,964,245 219,445,840 9.9910 8.564 8.564 8.572 8.486 8.701 25,494,339 8.6076 0.91%
2024-06-17 0 9.850 9.850 9.860 9.620 10.04 20,654,865 204,904,306 9.9204 8.486 8.486 8.495 8.288 8.650 23,974,515 8.5468 1.34%
2024-06-14 0 9.720 9.720 9.730 9.660 9.880 37,034,156 361,786,893 9.7690 8.374 8.374 8.383 8.322 8.512 42,986,286 8.4163 -0.72%
2024-06-13 0 9.790 9.780 9.790 9.700 9.870 15,363,347 150,385,665 9.7886 8.434 8.426 8.434 8.357 8.503 17,832,544 8.4332 0.10%
2024-06-12 0 9.780 9.780 9.790 9.670 9.900 20,790,000 203,173,177 9.7726 8.426 8.426 8.434 8.331 8.529 24,131,369 8.4195 -0.91%
2024-06-11 0 9.870 9.870 9.890 9.800 10.06 24,864,014 246,637,984 9.9195 8.503 8.503 8.521 8.443 8.667 28,860,158 8.5460 -2.66%
2024-06-07 0 10.14 10.10 10.14 9.960 10.18 16,310,143 164,852,446 10.107 8.736 8.701 8.736 8.581 8.770 18,931,509 8.7078 1.71%
2024-06-06 0 9.970 9.960 9.970 9.940 10.16 19,675,064 197,146,550 10.020 8.589 8.581 8.589 8.564 8.753 22,837,240 8.6327 -1.09%
2024-06-05 0 10.08 10.06 10.08 9.990 10.30 23,123,984 234,134,641 10.125 8.684 8.667 8.684 8.607 8.874 26,840,471 8.7232 -0.40%
2024-06-04 0 10.12 10.12 10.14 9.990 10.22 12,524,398 126,915,055 10.133 8.719 8.719 8.736 8.607 8.805 14,537,319 8.7303 0.40%
2024-06-03 0 10.08 10.08 10.10 10.02 10.36 32,350,565 328,129,719 10.143 8.684 8.684 8.701 8.633 8.925 37,549,948 8.7385 -0.79%
2024-05-31 0 10.16 10.16 10.18 10.16 10.48 24,223,993 248,788,332 10.270 8.753 8.753 8.770 8.753 9.029 28,117,273 8.8482 -0.39%
2024-05-30 0 10.20 10.18 10.20 10.14 10.40 18,356,370 187,735,362 10.227 8.788 8.770 8.788 8.736 8.960 21,306,606 8.8111 -0.78%
2024-05-29 0 10.28 10.28 10.32 10.22 10.44 19,196,468 197,885,891 10.309 8.857 8.857 8.891 8.805 8.994 22,281,724 8.8811 -1.53%
2024-05-28 0 10.44 10.44 10.46 10.38 10.58 10,158,363 106,461,163 10.480 8.994 8.994 9.012 8.943 9.115 11,791,015 9.0290 0.00%
2024-05-27 0 10.44 10.38 10.44 10.28 10.74 26,277,024 275,684,863 10.492 8.994 8.943 8.994 8.857 9.253 30,500,267 9.0388 1.56%
2024-05-24 0 10.28 10.26 10.28 10.10 10.40 17,466,022 179,390,964 10.271 8.857 8.839 8.857 8.701 8.960 20,273,161 8.8487 0.59%
2024-05-23 0 10.22 10.20 10.22 10.08 10.30 28,590,318 293,119,784 10.252 8.805 8.788 8.805 8.684 8.874 33,185,354 8.8328 -0.78%
2024-05-22 0 10.30 10.28 10.30 10.22 10.56 27,991,819 290,259,489 10.369 8.874 8.857 8.874 8.805 9.098 32,490,664 8.9336 -2.09%
2024-05-21 0 10.52 10.48 10.52 10.44 10.64 32,318,029 340,122,928 10.524 9.063 9.029 9.063 8.994 9.167 37,512,183 9.0670 -1.13%
2024-05-20 0 10.64 10.64 10.66 10.50 10.88 38,020,974 407,184,127 10.710 9.167 9.167 9.184 9.046 9.373 44,131,705 9.2266 0.76%
2024-05-17 0 10.56 10.54 10.56 10.30 10.56 64,214,856 671,340,534 10.455 9.098 9.081 9.098 8.874 9.098 74,535,468 9.0070 2.13%
2024-05-16 0 10.34 10.30 10.34 10.24 10.52 41,313,289 427,747,168 10.354 8.908 8.874 8.908 8.822 9.063 47,953,161 8.9201 -0.19%
2024-05-14 0 10.36 10.36 10.38 10.22 10.40 25,738,418 265,595,343 10.319 8.925 8.925 8.943 8.805 8.960 29,875,097 8.8902 0.19%
2024-05-13 0 10.34 10.34 10.36 10.16 10.38 35,906,183 369,341,245 10.286 8.908 8.908 8.925 8.753 8.943 41,677,025 8.8620 0.58%
2024-05-10 0 10.28 10.28 10.30 9.880 10.38 34,248,046 352,092,335 10.281 8.857 8.857 8.874 8.512 8.943 39,752,392 8.8571 4.47%
2024-05-09 0 9.840 9.830 9.840 9.580 9.950 40,710,338 400,318,505 9.8333 8.477 8.469 8.477 8.253 8.572 47,253,304 8.4718 2.71%
2024-05-08 0 9.580 9.570 9.580 9.480 9.730 35,945,454 345,785,356 9.6197 8.253 8.245 8.253 8.167 8.383 41,722,608 8.2877 0.31%
2024-05-07 0 9.550 9.540 9.550 9.380 9.740 63,097,694 600,069,728 9.5102 8.228 8.219 8.228 8.081 8.391 73,238,756 8.1933 -0.73%
2024-05-06 0 9.620 9.610 9.620 9.470 9.830 49,294,248 473,928,794 9.6143 8.288 8.279 8.288 8.159 8.469 57,216,820 8.2830 1.80%
2024-05-03 0 9.450 9.450 9.460 9.250 9.500 28,513,637 268,327,453 9.4105 8.141 8.141 8.150 7.969 8.185 33,096,349 8.1075 2.38%
2024-05-02 0 9.230 9.230 9.250 9.230 9.730 46,770,616 437,464,246 9.3534 7.952 7.952 7.969 7.952 8.383 54,287,590 8.0583 -5.53%
2024-04-30 0 9.770 9.770 9.780 9.550 9.850 89,462,784 867,168,179 9.6931 8.417 8.417 8.426 8.228 8.486 103,841,243 8.3509 -2.10%
2024-04-29 0 9.980 9.970 9.980 9.740 10.04 53,567,620 531,784,124 9.9273 8.598 8.589 8.598 8.391 8.650 62,177,008 8.5527 -0.60%
2024-04-26 0 10.04 10.04 10.06 9.930 10.20 38,239,931 384,057,712 10.043 8.650 8.650 8.667 8.555 8.788 44,385,853 8.6527 -0.59%
2024-04-25 0 10.10 10.10 10.12 9.910 10.16 41,121,170 413,429,654 10.054 8.701 8.701 8.719 8.538 8.753 47,730,165 8.6618 1.10%
2024-04-24 0 9.990 9.980 9.990 9.610 10.08 32,736,628 325,974,378 9.9575 8.607 8.598 8.607 8.279 8.684 37,998,059 8.5787 1.73%
2024-04-23 0 9.820 9.810 9.820 9.470 9.990 46,534,177 456,086,429 9.8011 8.460 8.452 8.460 8.159 8.607 54,013,150 8.4440 1.66%
2024-04-22 0 9.660 9.650 9.660 9.570 10.06 93,114,275 908,510,787 9.7569 8.322 8.314 8.322 8.245 8.667 108,079,602 8.4059 -4.73%
2024-04-19 0 10.14 10.14 10.16 9.880 10.26 33,975,552 342,231,744 10.073 8.736 8.736 8.753 8.512 8.839 39,436,103 8.6781 -0.98%
2024-04-18 0 10.24 10.22 10.24 9.970 10.52 40,768,923 418,970,969 10.277 8.822 8.805 8.822 8.589 9.063 47,321,305 8.8537 2.50%
2024-04-17 0 9.990 9.990 10.02 9.750 10.06 23,600,168 234,508,703 9.9367 8.607 8.607 8.633 8.400 8.667 27,393,187 8.5608 0.20%
2024-04-16 0 9.970 9.970 9.990 9.940 10.22 21,268,272 213,352,165 10.032 8.589 8.589 8.607 8.564 8.805 24,686,509 8.6425 -1.68%
2024-04-15 0 10.14 10.14 10.16 9.820 10.28 20,562,586 208,842,426 10.156 8.736 8.736 8.753 8.460 8.857 23,867,405 8.7501 1.81%
2024-04-12 0 9.960 9.960 9.980 9.950 10.18 25,543,206 256,000,990 10.022 8.581 8.581 8.598 8.572 8.770 29,648,510 8.6345 -2.54%
2024-04-11 0 10.22 10.20 10.22 10.00 10.40 16,425,848 167,679,961 10.208 8.805 8.788 8.805 8.615 8.960 19,065,810 8.7948 0.99%
2024-04-10 0 10.12 10.12 10.14 10.06 10.36 30,963,209 314,260,921 10.150 8.719 8.719 8.736 8.667 8.925 35,939,616 8.7441 -1.75%
2024-04-09 0 10.30 10.28 10.30 10.22 10.68 22,808,274 235,979,569 10.346 8.874 8.857 8.874 8.805 9.201 26,474,020 8.9136 -1.90%
2024-04-08 0 10.50 10.48 10.50 10.06 10.72 27,998,823 293,151,530 10.470 9.046 9.029 9.046 8.667 9.236 32,498,794 9.0204 3.35%
2024-04-05 0 10.16 10.16 10.18 10.10 10.50 12,280,814 125,536,483 10.222 8.753 8.753 8.770 8.701 9.046 14,254,586 8.8067 -3.42%
2024-04-03 0 10.52 10.52 10.54 10.42 10.64 17,471,116 184,050,869 10.535 9.063 9.063 9.081 8.977 9.167 20,279,074 9.0759 -0.57%
2024-04-02 0 10.58 10.54 10.58 10.40 10.78 23,614,598 249,331,598 10.558 9.115 9.081 9.115 8.960 9.287 27,409,936 9.0964 2.52%
2024-03-28 0 10.32 10.32 10.34 10.24 10.58 29,635,192 306,964,954 10.358 8.891 8.891 8.908 8.822 9.115 34,398,160 8.9239 -1.90%
2024-03-27 0 10.52 10.52 10.54 10.22 10.74 37,304,597 393,964,246 10.561 9.063 9.063 9.081 8.805 9.253 43,300,192 9.0984 2.14%
2024-03-26 0 10.30 10.30 10.34 10.24 10.50 20,308,845 209,779,144 10.329 8.874 8.874 8.908 8.822 9.046 23,572,883 8.8992 -0.77%
2024-03-25 0 10.38 10.38 10.40 10.34 10.48 11,743,924 122,116,287 10.398 8.943 8.943 8.960 8.908 9.029 13,631,408 8.9585 -1.14%
2024-03-22 0 10.50 10.48 10.50 10.28 10.60 19,284,228 202,004,740 10.475 9.046 9.029 9.046 8.857 9.132 22,383,589 9.0247 1.16%
2024-03-21 0 10.38 10.38 10.40 10.26 10.54 26,091,148 270,684,883 10.375 8.943 8.943 8.960 8.839 9.081 30,284,517 8.9381 0.00%
2024-03-20 0 10.38 10.38 10.40 10.22 10.60 31,924,278 333,468,494 10.446 8.943 8.943 8.960 8.805 9.132 37,055,148 8.9992 -0.38%
2024-03-19 0 10.42 10.42 10.44 10.28 10.48 50,651,072 524,611,466 10.357 8.977 8.977 8.994 8.857 9.029 58,791,713 8.9232 -1.51%
2024-03-18 0 10.58 10.58 10.60 10.22 10.70 46,805,669 492,440,093 10.521 9.115 9.115 9.132 8.805 9.218 54,328,276 9.0642 -0.75%
2024-03-15 0 10.66 10.66 10.68 10.52 11.12 60,256,039 645,188,927 10.708 9.184 9.184 9.201 9.063 9.580 69,940,390 9.2248 -4.82%
2024-03-14 0 11.20 11.18 11.20 11.02 11.54 37,144,795 417,959,300 11.252 9.649 9.632 9.649 9.494 9.942 43,114,707 9.6941 0.72%
2024-03-13 0 11.12 11.12 11.14 10.94 11.18 20,219,862 224,275,965 11.092 9.580 9.580 9.597 9.425 9.632 23,469,598 9.5560 -0.36%
2024-03-12 0 11.16 11.14 11.16 11.04 11.34 24,657,667 274,967,310 11.151 9.615 9.597 9.615 9.511 9.770 28,620,647 9.6073 -1.06%
2024-03-11 0 11.28 11.26 11.28 11.02 11.36 35,451,681 398,381,864 11.237 9.718 9.701 9.718 9.494 9.787 41,149,475 9.6813 2.36%
2024-03-08 0 11.02 11.00 11.02 10.78 11.04 22,622,562 248,094,916 10.967 9.494 9.477 9.494 9.287 9.511 26,258,460 9.4482 1.29%
2024-03-07 0 10.88 10.86 10.88 10.56 10.98 36,092,450 392,514,504 10.875 9.373 9.356 9.373 9.098 9.460 41,893,229 9.3694 1.87%
2024-03-06 0 10.68 10.68 10.70 10.36 10.76 19,626,446 208,314,633 10.614 9.201 9.201 9.218 8.925 9.270 22,780,809 9.1443 0.56%
2024-03-05 0 10.62 10.62 10.64 10.48 10.86 16,912,397 180,254,088 10.658 9.149 9.149 9.167 9.029 9.356 19,630,558 9.1823 -0.56%
2024-03-04 0 10.68 10.66 10.68 10.52 10.80 19,057,720 202,278,728 10.614 9.201 9.184 9.201 9.063 9.305 22,120,677 9.1443 -0.93%
2024-03-01 0 10.78 10.76 10.78 10.66 10.94 20,550,758 221,447,479 10.776 9.287 9.270 9.287 9.184 9.425 23,853,676 9.2836 0.56%
2024-02-29 0 10.72 10.70 10.72 10.66 10.98 34,559,601 371,141,390 10.739 9.236 9.218 9.236 9.184 9.460 40,114,020 9.2522 -1.65%
2024-02-28 0 10.90 10.88 10.90 10.74 11.06 27,869,254 303,795,097 10.901 9.391 9.373 9.391 9.253 9.529 32,348,401 9.3913 0.00%
2024-02-27 0 10.90 10.90 10.92 10.48 11.00 28,776,315 312,015,681 10.843 9.391 9.391 9.408 9.029 9.477 33,401,245 9.3414 1.87%
2024-02-26 0 10.70 10.68 10.70 10.54 10.76 20,953,830 222,857,248 10.636 9.218 9.201 9.218 9.081 9.270 24,321,530 9.1630 0.00%
2024-02-23 0 10.70 10.70 10.72 10.64 10.88 22,866,595 246,366,718 10.774 9.218 9.218 9.236 9.167 9.373 26,541,714 9.2822 0.19%
2024-02-22 0 10.68 10.68 10.70 10.06 10.74 49,210,323 519,856,170 10.564 9.201 9.201 9.218 8.667 9.253 57,119,406 9.1012 6.16%
2024-02-21 0 10.06 10.04 10.06 9.870 10.16 34,822,118 349,668,624 10.042 8.667 8.650 8.667 8.503 8.753 40,418,729 8.6512 0.60%
2024-02-20 0 10.00 9.980 10.00 9.790 10.08 34,827,090 347,188,075 9.9689 8.615 8.598 8.615 8.434 8.684 40,424,500 8.5886 2.35%
2024-02-19 0 9.770 9.750 9.770 9.570 9.840 34,308,638 334,967,091 9.7633 8.417 8.400 8.417 8.245 8.477 39,822,723 8.4115 1.24%
2024-02-16 0 9.650 9.640 9.650 9.470 9.680 18,201,328 175,166,325 9.6238 8.314 8.305 8.314 8.159 8.340 21,126,646 8.2913 0.21%
2024-02-15 0 9.630 9.610 9.630 9.470 9.670 11,374,906 109,287,181 9.6077 8.297 8.279 8.297 8.159 8.331 13,203,081 8.2774 1.26%
2024-02-14 0 9.510 9.510 9.520 9.310 9.540 6,465,160 61,119,465 9.4537 8.193 8.193 8.202 8.021 8.219 7,504,241 8.1447 0.53%
2024-02-09 0 9.460 9.430 9.460 9.350 9.580 3,521,129 33,218,545 9.4341 8.150 8.124 8.150 8.055 8.253 4,087,045 8.1278 -1.56%
2024-02-08 0 9.610 9.600 9.610 9.450 9.790 18,496,219 177,913,196 9.6189 8.279 8.271 8.279 8.141 8.434 21,468,931 8.2870 -0.93%
2024-02-07 0 9.700 9.700 9.720 9.610 9.920 22,672,086 221,430,056 9.7666 8.357 8.357 8.374 8.279 8.546 26,315,944 8.4143 -1.42%
2024-02-06 0 9.840 9.840 9.850 9.500 9.870 39,347,423 385,180,211 9.7892 8.477 8.477 8.486 8.185 8.503 45,671,341 8.4337 2.39%
2024-02-05 0 9.610 9.600 9.610 9.530 9.810 17,453,234 168,393,200 9.6483 8.279 8.271 8.279 8.210 8.452 20,258,318 8.3123 -0.72%
2024-02-02 0 9.680 9.650 9.690 9.560 9.890 13,453,426 130,995,716 9.7370 8.340 8.314 8.348 8.236 8.521 15,615,661 8.3887 -0.51%
2024-02-01 0 9.730 9.720 9.730 9.580 9.750 16,327,052 158,308,168 9.6961 8.383 8.374 8.383 8.253 8.400 18,951,136 8.3535 0.10%
2024-01-31 0 9.720 9.700 9.720 9.320 9.810 45,130,321 437,774,147 9.7002 8.374 8.357 8.374 8.029 8.452 52,383,666 8.3571 1.78%
2024-01-30 0 9.550 9.550 9.570 9.500 9.700 22,786,319 218,249,564 9.5781 8.228 8.228 8.245 8.185 8.357 26,448,536 8.2519 -1.65%
2024-01-29 0 9.710 9.700 9.710 9.580 9.880 29,245,360 283,849,324 9.7058 8.365 8.357 8.365 8.253 8.512 33,945,674 8.3619 -0.10%
2024-01-26 0 9.720 9.710 9.720 9.590 9.940 39,842,547 387,376,699 9.7227 8.374 8.365 8.374 8.262 8.564 46,246,041 8.3764 -2.31%
2024-01-25 0 9.950 9.940 9.950 9.700 10.06 46,965,589 464,443,108 9.8890 8.572 8.564 8.572 8.357 8.667 54,513,899 8.5197 -0.50%
2024-01-24 0 10.00 9.990 10.00 9.430 10.10 35,035,148 342,403,738 9.7731 8.615 8.607 8.615 8.124 8.701 40,665,997 8.4199 5.49%
2024-01-23 0 9.480 9.470 9.480 9.200 9.570 26,764,866 253,383,343 9.4670 8.167 8.159 8.167 7.926 8.245 31,066,515 8.1562 1.50%
2024-01-22 0 9.340 9.330 9.340 9.270 9.690 38,160,694 360,094,443 9.4363 8.047 8.038 8.047 7.986 8.348 44,293,881 8.1297 -1.79%
2024-01-19 0 9.510 9.500 9.510 9.440 9.720 36,094,169 345,183,438 9.5634 8.193 8.185 8.193 8.133 8.374 41,895,224 8.2392 -0.42%
2024-01-18 0 9.550 9.550 9.560 9.360 9.600 27,609,543 262,809,707 9.5188 8.228 8.228 8.236 8.064 8.271 32,046,949 8.2008 1.70%
2024-01-17 0 9.390 9.390 9.420 9.230 9.680 25,698,345 242,586,747 9.4398 8.090 8.090 8.116 7.952 8.340 29,828,583 8.1327 -3.00%
2024-01-16 0 9.680 9.680 9.690 9.670 9.940 24,754,162 241,498,508 9.7559 8.340 8.340 8.348 8.331 8.564 28,732,651 8.4050 -1.53%
2024-01-15 0 9.830 9.810 9.830 9.640 9.850 19,841,073 193,397,859 9.7473 8.469 8.452 8.469 8.305 8.486 23,029,930 8.3977 0.31%
2024-01-12 0 9.800 9.780 9.800 9.700 9.950 19,029,703 187,499,633 9.8530 8.443 8.426 8.443 8.357 8.572 22,088,157 8.4887 0.62%
2024-01-11 0 9.740 9.740 9.760 9.500 9.910 22,713,461 222,451,301 9.7938 8.391 8.391 8.409 8.185 8.538 26,363,969 8.4377 1.04%
2024-01-10 0 9.640 9.640 9.650 9.430 9.700 25,274,558 243,098,682 9.6183 8.305 8.305 8.314 8.124 8.357 29,336,685 8.2865 0.31%
2024-01-09 0 9.610 9.610 9.630 9.350 9.750 27,395,939 264,219,322 9.6445 8.279 8.279 8.297 8.055 8.400 31,799,014 8.3090 -1.33%
2024-01-08 0 9.740 9.730 9.740 9.660 10.08 35,789,868 350,862,813 9.8034 8.391 8.383 8.391 8.322 8.684 41,542,016 8.4460 -1.52%
2024-01-05 0 9.890 9.850 9.890 9.660 10.00 31,334,068 310,111,582 9.8969 8.521 8.486 8.521 8.322 8.615 36,370,080 8.5266 0.71%
2024-01-04 0 9.820 9.790 9.820 9.450 9.870 40,278,646 393,814,398 9.7773 8.460 8.434 8.460 8.141 8.503 46,752,230 8.4234 3.15%
2024-01-03 0 9.520 9.480 9.520 9.110 9.540 27,447,800 259,330,250 9.4481 8.202 8.167 8.202 7.849 8.219 31,859,211 8.1399 3.25%
2024-01-02 0 9.220 9.200 9.220 9.170 9.390 10,946,470 101,359,606 9.2596 7.943 7.926 7.943 7.900 8.090 12,705,787 7.9774 -0.65%
2023-12-29 0 9.280 9.280 9.290 9.050 9.280 15,724,538 144,969,185 9.2193 7.995 7.995 8.004 7.797 7.995 18,251,786 7.9427 1.42%
2023-12-28 0 9.150 9.140 9.150 8.820 9.220 28,003,926 256,087,380 9.1447 7.883 7.874 7.883 7.599 7.943 32,504,717 7.8785 3.16%
2023-12-27 0 8.870 8.860 8.870 8.810 9.110 20,491,306 182,676,413 8.9148 7.642 7.633 7.642 7.590 7.849 23,784,669 7.6804 -0.89%
2023-12-22 0 8.950 8.940 8.950 8.900 9.100 23,356,875 209,648,194 8.9759 7.711 7.702 7.711 7.668 7.840 27,110,792 7.7330 0.45%
2023-12-21 0 8.910 8.900 8.910 8.730 8.940 12,253,858 109,033,501 8.8979 7.676 7.668 7.676 7.521 7.702 14,223,298 7.6658 1.02%
2023-12-20 0 8.820 8.820 8.830 8.750 8.960 15,449,561 137,008,214 8.8681 7.599 7.599 7.607 7.538 7.719 17,932,615 7.6402 0.00%
2023-12-19 0 8.820 8.810 8.820 8.670 8.880 14,787,838 130,256,568 8.8084 7.599 7.590 7.599 7.470 7.650 17,164,539 7.5887 0.23%
2023-12-18 0 8.800 8.800 8.810 8.710 8.890 14,648,012 129,226,512 8.8221 7.582 7.582 7.590 7.504 7.659 17,002,241 7.6006 -0.79%
2023-12-15 0 8.870 8.860 8.870 8.800 9.010 48,519,573 431,204,095 8.8872 7.642 7.633 7.642 7.582 7.762 56,317,639 7.6566 0.80%
2023-12-14 0 8.800 8.770 8.800 8.720 8.960 23,103,678 203,353,454 8.8018 7.582 7.556 7.582 7.513 7.719 26,816,901 7.5830 1.27%
2023-12-13 0 8.690 8.690 8.710 8.680 8.910 29,205,993 254,494,149 8.7138 7.487 7.487 7.504 7.478 7.676 33,899,980 7.5072 -2.36%
2023-12-12 0 8.900 8.890 8.900 8.660 8.950 37,872,924 335,642,273 8.8623 7.668 7.659 7.668 7.461 7.711 43,959,861 7.6352 2.18%
2023-12-11 0 8.710 8.690 8.710 8.600 8.830 43,497,423 378,207,330 8.6949 7.504 7.487 7.504 7.409 7.607 50,488,329 7.4910 -1.58%
2023-12-08 0 8.850 8.840 8.850 8.720 8.920 18,776,310 166,034,379 8.8428 7.625 7.616 7.625 7.513 7.685 21,794,039 7.6183 0.57%
2023-12-07 0 8.800 8.800 8.810 8.690 8.840 31,209,836 274,491,616 8.7950 7.582 7.582 7.590 7.487 7.616 36,225,881 7.5772 -0.90%
2023-12-06 0 8.880 8.880 8.890 8.770 8.960 44,187,333 391,811,139 8.8670 7.650 7.650 7.659 7.556 7.719 51,289,121 7.6393 -0.89%
2023-12-05 0 8.960 8.960 8.970 8.890 9.180 30,530,129 274,558,901 8.9930 7.719 7.719 7.728 7.659 7.909 35,436,932 7.7478 -1.75%
2023-12-04 0 9.120 9.110 9.120 9.060 9.310 27,396,253 251,432,247 9.1776 7.857 7.849 7.857 7.806 8.021 31,799,379 7.9068 -1.19%
2023-12-01 0 9.230 9.230 9.250 9.070 9.310 24,834,021 229,420,373 9.2381 7.952 7.952 7.969 7.814 8.021 28,825,345 7.9590 1.76%
2023-11-30 0 9.070 9.060 9.070 8.990 9.230 34,616,812 315,209,075 9.1057 7.814 7.806 7.814 7.745 7.952 40,180,426 7.8448 0.44%
2023-11-29 0 9.030 9.020 9.030 8.870 9.270 35,189,222 317,369,092 9.0189 7.780 7.771 7.780 7.642 7.986 40,844,834 7.7701 -3.11%
2023-11-28 0 9.320 9.280 9.320 9.090 9.330 20,033,956 185,628,932 9.2657 8.029 7.995 8.029 7.831 8.038 23,253,814 7.9827 1.53%
2023-11-27 0 9.180 9.170 9.180 9.080 9.540 22,605,000 208,064,424 9.2044 7.909 7.900 7.909 7.823 8.219 26,238,076 7.9299 -3.27%
2023-11-24 0 9.490 9.460 9.490 9.220 9.560 22,252,310 210,916,982 9.4784 8.176 8.150 8.176 7.943 8.236 25,828,701 8.1660 2.37%
2023-11-23 0 9.270 9.270 9.280 8.950 9.310 19,444,892 178,695,803 9.1899 7.986 7.986 7.995 7.711 8.021 22,570,075 7.9174 2.21%
2023-11-22 0 9.070 9.050 9.070 8.980 9.130 21,134,992 191,224,732 9.0478 7.814 7.797 7.814 7.737 7.866 24,531,808 7.7950 -0.87%
2023-11-21 0 9.150 9.150 9.160 9.120 9.350 23,394,054 214,479,351 9.1681 7.883 7.883 7.892 7.857 8.055 27,153,946 7.8986 -0.22%
2023-11-20 0 9.170 9.170 9.180 9.000 9.200 22,415,571 204,071,342 9.1040 7.900 7.900 7.909 7.754 7.926 26,018,202 7.8434 0.22%
2023-11-17 0 9.150 9.130 9.150 9.090 9.240 19,830,040 181,851,639 9.1705 7.883 7.866 7.883 7.831 7.961 23,017,124 7.9007 -1.19%
2023-11-16 0 9.260 9.260 9.270 9.180 9.600 27,552,955 255,584,467 9.2761 7.978 7.978 7.986 7.909 8.271 31,981,266 7.9917 -3.54%
2023-11-15 0 9.600 9.580 9.600 9.180 9.600 22,205,106 210,954,244 9.5003 8.271 8.253 8.271 7.909 8.271 25,773,911 8.1848 4.58%
2023-11-14 0 9.180 9.180 9.200 9.080 9.420 21,436,609 197,000,178 9.1899 7.909 7.909 7.926 7.823 8.116 24,881,901 7.9174 -1.92%
2023-11-13 0 9.360 9.360 9.370 9.280 9.470 25,842,075 241,603,276 9.3492 8.064 8.064 8.073 7.995 8.159 29,995,413 8.0547 0.97%
2023-11-10 0 9.270 9.270 9.280 9.040 9.330 18,335,786 169,560,493 9.2475 7.986 7.986 7.995 7.788 8.038 21,282,714 7.9671 1.09%
2023-11-09 0 9.170 9.170 9.180 9.050 9.300 18,056,108 165,692,012 9.1765 7.900 7.900 7.909 7.797 8.012 20,958,086 7.9059 -1.61%
2023-11-08 0 9.320 9.300 9.320 9.220 9.380 18,731,336 174,524,262 9.3172 8.029 8.012 8.029 7.943 8.081 21,741,836 8.0271 -0.32%
2023-11-07 0 9.350 9.350 9.360 9.250 9.420 22,326,906 208,746,008 9.3495 8.055 8.055 8.064 7.969 8.116 25,915,286 8.0549 -0.85%
2023-11-06 0 9.430 9.430 9.440 9.170 9.500 33,214,987 311,948,822 9.3918 8.124 8.124 8.133 7.900 8.185 38,553,300 8.0914 2.28%
2023-11-03 0 9.220 9.220 9.230 9.030 9.340 19,028,810 176,069,730 9.2528 7.943 7.943 7.952 7.780 8.047 22,087,120 7.9716 0.55%
2023-11-02 0 9.170 9.150 9.170 9.080 9.430 29,373,442 270,319,428 9.2029 7.900 7.883 7.900 7.823 8.124 34,094,342 7.9286 -1.19%
2023-11-01 0 9.280 9.280 9.290 9.000 9.400 40,712,124 376,347,750 9.2441 7.995 7.995 8.004 7.754 8.098 47,255,377 7.9641 3.80%
2023-10-31 0 8.940 8.930 8.940 8.550 9.020 67,572,230 602,376,022 8.9145 7.702 7.694 7.702 7.366 7.771 78,432,439 7.6802 -2.83%
2023-10-30 0 9.200 9.200 9.220 8.920 9.280 37,068,279 339,478,252 9.1582 7.926 7.926 7.943 7.685 7.995 43,025,893 7.8901 -1.81%
2023-10-27 0 9.370 9.370 9.390 9.270 9.470 30,135,390 282,525,127 9.3752 8.073 8.073 8.090 7.986 8.159 34,978,750 8.0771 -0.95%
2023-10-26 0 9.460 9.450 9.460 9.250 9.560 21,657,637 204,826,669 9.4575 8.150 8.141 8.150 7.969 8.236 25,138,453 8.1479 0.64%
2023-10-25 0 9.400 9.400 9.410 9.290 9.560 21,853,627 205,474,103 9.4023 8.098 8.098 8.107 8.004 8.236 25,365,942 8.1004 1.18%
2023-10-24 0 9.290 9.290 9.300 9.180 9.380 31,273,177 290,484,906 9.2886 8.004 8.004 8.012 7.909 8.081 36,299,402 8.0025 -1.17%
2023-10-20 0 9.400 9.390 9.400 9.360 9.530 15,781,445 148,898,117 9.4350 8.098 8.090 8.098 8.064 8.210 18,317,839 8.1286 -1.26%
2023-10-19 0 9.520 9.520 9.530 9.430 9.720 25,551,297 244,299,695 9.5611 8.202 8.202 8.210 8.124 8.374 29,657,902 8.2373 -2.06%
2023-10-18 0 9.720 9.720 9.730 9.580 9.860 17,678,192 172,630,178 9.7651 8.374 8.374 8.383 8.253 8.495 20,519,431 8.4130 0.21%
2023-10-17 0 9.700 9.700 9.710 9.560 9.840 22,948,756 222,762,759 9.7070 8.357 8.357 8.365 8.236 8.477 26,637,080 8.3629 -0.10%
2023-10-16 0 9.710 9.710 9.720 9.650 9.940 21,354,407 207,940,872 9.7376 8.365 8.365 8.374 8.314 8.564 24,786,487 8.3893 -1.52%
2023-10-13 0 9.860 9.850 9.860 9.790 10.14 23,659,730 234,280,322 9.9021 8.495 8.486 8.495 8.434 8.736 27,462,322 8.5310 -2.76%
2023-10-12 0 10.14 10.12 10.14 9.870 10.26 39,827,141 402,876,547 10.116 8.736 8.719 8.736 8.503 8.839 46,228,159 8.7150 3.79%
2023-10-11 0 9.770 9.770 9.780 9.760 10.06 29,415,435 290,044,320 9.8603 8.417 8.417 8.426 8.409 8.667 34,143,084 8.4950 -0.71%
2023-10-10 0 9.840 9.830 9.840 9.710 10.04 31,229,816 308,500,831 9.8784 8.477 8.469 8.477 8.365 8.650 36,249,072 8.5106 0.41%
2023-10-09 0 9.800 9.800 9.820 9.660 10.14 26,183,411 256,604,511 9.8003 8.443 8.443 8.460 8.322 8.736 30,391,609 8.4433 -3.35%
2023-10-06 0 10.14 10.12 10.14 10.08 10.26 5,078,652 51,559,159 10.152 8.736 8.719 8.736 8.684 8.839 5,894,893 8.7464 0.00%
2023-10-05 0 10.14 10.12 10.14 10.08 10.24 25,246,153 257,382,180 10.195 8.736 8.719 8.736 8.684 8.822 29,303,715 8.7833 0.40%
2023-10-04 0 10.10 10.08 10.10 9.830 10.14 24,464,287 245,240,649 10.024 8.701 8.684 8.701 8.469 8.736 28,396,187 8.6364 2.12%
2023-10-03 0 9.890 9.880 9.890 9.750 9.940 18,577,289 183,797,545 9.8937 8.521 8.512 8.521 8.400 8.564 21,563,031 8.5237 -1.69%
2023-09-29 0 10.06 10.00 10.06 9.710 10.08 24,692,357 246,798,594 9.9949 8.667 8.615 8.667 8.365 8.684 28,660,913 8.6110 2.86%
2023-09-28 0 9.780 9.770 9.780 9.650 9.840 27,413,035 267,873,276 9.7717 8.426 8.417 8.426 8.314 8.477 31,818,858 8.4187 -0.10%
2023-09-27 0 9.790 9.750 9.790 9.520 9.790 25,471,543 247,507,773 9.7170 8.434 8.400 8.434 8.202 8.434 29,565,330 8.3716 1.14%
2023-09-26 0 9.680 9.670 9.680 9.590 9.900 26,835,190 260,162,458 9.6948 8.340 8.331 8.340 8.262 8.529 31,148,142 8.3524 -1.43%
2023-09-25 0 9.820 9.770 9.820 9.680 9.960 19,859,444 194,271,897 9.7823 8.460 8.417 8.460 8.340 8.581 23,051,254 8.4278 -0.30%
2023-09-22 0 9.850 9.810 9.850 9.590 9.860 26,746,736 261,634,059 9.7819 8.486 8.452 8.486 8.262 8.495 31,045,472 8.4274 1.13%
2023-09-21 0 9.740 9.720 9.740 9.640 9.850 21,523,806 210,093,980 9.7610 8.391 8.374 8.391 8.305 8.486 24,983,112 8.4094 -0.10%
2023-09-20 0 9.750 9.750 9.770 9.640 9.850 31,100,668 303,559,038 9.7605 8.400 8.400 8.417 8.305 8.486 36,099,168 8.4090 -0.71%
2023-09-19 0 9.820 9.800 9.820 9.340 9.850 54,513,321 528,384,214 9.6928 8.460 8.443 8.460 8.047 8.486 63,274,702 8.3506 3.70%
2023-09-18 0 9.470 9.430 9.470 9.270 9.550 20,320,627 190,978,798 9.3983 8.159 8.124 8.159 7.986 8.228 23,586,558 8.0969 0.53%
2023-09-15 0 9.420 9.410 9.420 9.260 9.520 33,097,971 311,206,100 9.4026 8.116 8.107 8.116 7.978 8.202 38,417,477 8.1006 -0.11%
2023-09-14 0 9.430 9.420 9.430 9.260 9.520 18,378,777 173,266,120 9.4275 8.124 8.116 8.124 7.978 8.202 21,332,614 8.1221 0.75%
2023-09-13 0 9.360 9.350 9.360 9.180 9.430 15,084,919 140,550,228 9.3173 8.064 8.055 8.064 7.909 8.124 17,509,367 8.0271 -0.43%
2023-09-12 0 9.400 9.400 9.430 9.260 9.500 17,885,387 168,139,223 9.4009 8.098 8.098 8.124 7.978 8.185 20,759,927 8.0992 -0.95%
2023-09-11 0 9.490 9.480 9.490 9.330 9.650 26,946,406 256,426,984 9.5162 8.176 8.167 8.176 8.038 8.314 31,277,233 8.1985 0.32%
2023-09-07 0 9.460 9.450 9.460 9.300 9.540 12,535,744 118,756,147 9.4734 8.150 8.141 8.150 8.012 8.219 14,550,489 8.1617 0.11%
2023-09-06 0 9.450 9.440 9.450 9.250 9.500 27,266,721 256,885,113 9.4212 8.141 8.133 8.141 7.969 8.185 31,649,029 8.1167 1.72%
2023-09-05 0 9.290 9.280 9.290 9.150 9.390 16,618,770 154,743,208 9.3114 8.004 7.995 8.004 7.883 8.090 19,289,739 8.0220 -0.75%
2023-09-04 0 9.360 9.350 9.360 9.050 9.370 17,237,281 160,098,558 9.2879 8.064 8.055 8.064 7.797 8.073 20,007,657 8.0019 3.77%
2023-08-31 0 9.020 9.010 9.020 8.990 9.300 33,510,449 302,759,654 9.0348 7.771 7.762 7.771 7.745 8.012 38,896,249 7.7838 -0.55%
2023-08-30 0 9.070 9.070 9.080 9.030 9.240 24,731,244 225,675,970 9.1251 7.814 7.814 7.823 7.780 7.961 28,706,050 7.8616 1.68%
2023-08-29 0 8.920 8.900 8.920 8.650 8.930 16,279,740 144,646,846 8.8851 7.685 7.668 7.685 7.452 7.694 18,896,220 7.6548 1.94%
2023-08-28 0 8.750 8.740 8.750 8.620 8.790 29,214,894 255,505,496 8.7457 7.538 7.530 7.538 7.426 7.573 33,910,312 7.5347 3.31%
2023-08-25 0 8.470 8.470 8.480 8.330 8.620 14,721,967 125,254,769 8.5080 7.297 7.297 7.306 7.177 7.426 17,088,082 7.3299 1.44%
2023-08-24 0 8.350 8.350 8.370 8.310 8.400 20,222,099 168,929,594 8.3537 7.194 7.194 7.211 7.159 7.237 23,472,195 7.1970 0.24%
2023-08-23 0 8.330 8.320 8.330 8.230 8.430 29,994,554 250,276,644 8.3441 7.177 7.168 7.177 7.090 7.263 34,815,279 7.1887 0.36%
2023-08-22 0 8.300 8.300 8.320 8.130 8.460 29,244,459 244,372,825 8.3562 7.151 7.151 7.168 7.004 7.289 33,944,629 7.1992 1.59%
2023-08-21 0 8.170 8.170 8.180 8.080 8.300 49,626,921 408,768,518 8.2368 7.039 7.039 7.047 6.961 7.151 57,602,960 7.0963 -1.45%
2023-08-18 0 8.290 8.290 8.300 8.250 8.610 30,700,419 257,542,040 8.3889 7.142 7.142 7.151 7.108 7.418 35,634,591 7.2273 -0.84%
2023-08-17 0 8.360 8.350 8.360 8.030 8.410 69,301,810 576,301,894 8.3158 7.202 7.194 7.202 6.918 7.246 80,439,997 7.1644 0.36%
2023-08-16 0 8.330 8.320 8.330 8.220 8.410 54,334,288 451,205,602 8.3043 7.177 7.168 7.177 7.082 7.246 63,066,895 7.1544 -1.30%
2023-08-15 0 8.440 8.440 8.470 8.370 8.550 24,089,882 203,330,564 8.4405 7.271 7.271 7.297 7.211 7.366 27,961,608 7.2718 -0.47%
2023-08-14 0 8.480 8.470 8.480 8.370 8.550 36,164,245 305,808,813 8.4561 7.306 7.297 7.306 7.211 7.366 41,976,563 7.2852 -0.82%
2023-08-11 0 8.550 8.550 8.560 8.500 8.780 30,444,377 261,050,526 8.5747 7.366 7.366 7.375 7.323 7.564 35,337,397 7.3874 -1.95%
2023-08-10 0 8.720 8.720 8.730 8.600 8.900 22,166,642 193,024,287 8.7079 7.513 7.513 7.521 7.409 7.668 25,729,265 7.5021 -1.02%
2023-08-09 0 8.810 8.790 8.810 8.660 8.810 11,534,201 100,924,587 8.7500 7.590 7.573 7.590 7.461 7.590 13,387,978 7.5384 0.11%
2023-08-08 0 8.800 8.800 8.810 8.530 8.840 28,446,502 248,869,451 8.7487 7.582 7.582 7.590 7.349 7.616 33,018,424 7.5373 1.03%
2023-08-07 0 8.710 8.710 8.720 8.590 8.840 14,361,854 125,247,608 8.7209 7.504 7.504 7.513 7.401 7.616 16,670,091 7.5133 -2.13%
2023-08-04 0 8.900 8.890 8.900 8.810 9.120 27,426,952 246,117,403 8.9736 7.668 7.659 7.668 7.590 7.857 31,835,012 7.7310 1.48%
2023-08-03 0 8.770 8.760 8.770 8.390 8.860 33,860,905 296,299,013 8.7505 7.556 7.547 7.556 7.228 7.633 39,303,030 7.5388 3.54%
2023-08-02 0 8.470 8.460 8.470 8.410 8.940 49,318,094 422,591,423 8.5687 7.297 7.289 7.297 7.246 7.702 57,244,498 7.3822 -4.19%
2023-08-01 0 8.840 8.840 8.850 8.820 9.170 25,486,975 228,431,200 8.9627 7.616 7.616 7.625 7.599 7.900 29,583,242 7.7216 -2.86%
2023-07-31 0 9.100 9.090 9.100 8.830 9.180 39,734,232 361,296,296 9.0928 7.840 7.831 7.840 7.607 7.909 46,120,318 7.8338 3.06%
2023-07-28 0 8.830 8.830 8.840 8.640 8.920 18,630,901 164,577,455 8.8336 7.607 7.607 7.616 7.444 7.685 21,625,260 7.6104 0.80%
2023-07-27 0 8.760 8.740 8.760 8.660 8.970 19,311,351 169,721,052 8.7887 7.547 7.530 7.547 7.461 7.728 22,415,071 7.5717 -0.68%
2023-07-26 0 8.820 8.800 8.820 8.750 8.900 19,756,003 174,084,529 8.8117 7.599 7.582 7.599 7.538 7.668 22,931,188 7.5916 0.00%
2023-07-25 0 8.820 8.810 8.820 8.530 8.860 38,500,467 336,772,385 8.7472 7.599 7.590 7.599 7.349 7.633 44,688,262 7.5360 6.39%
2023-07-24 0 8.290 8.280 8.290 8.250 8.470 12,127,547 101,116,976 8.3378 7.142 7.134 7.142 7.108 7.297 14,076,686 7.1833 -2.24%
2023-07-21 0 8.480 8.470 8.480 8.320 8.500 15,114,864 127,441,600 8.4315 7.306 7.297 7.306 7.168 7.323 17,544,125 7.2641 1.56%
2023-07-20 0 8.350 8.350 8.370 8.320 8.530 18,335,328 154,213,952 8.4108 7.194 7.194 7.211 7.168 7.349 21,282,182 7.2462 -1.18%
2023-07-19 0 8.450 8.440 8.450 8.320 8.520 28,159,124 237,158,028 8.4221 7.280 7.271 7.280 7.168 7.340 32,684,859 7.2559 -0.71%
2023-07-18 0 8.510 8.510 8.520 8.470 8.630 23,487,196 200,457,916 8.5348 7.332 7.332 7.340 7.297 7.435 27,262,058 7.3530 -1.28%
2023-07-14 0 8.620 8.610 8.620 8.510 8.720 24,954,487 214,953,294 8.6138 7.426 7.418 7.426 7.332 7.513 28,965,172 7.4211 0.82%
2023-07-13 0 8.550 8.550 8.560 8.490 8.650 14,021,349 120,243,603 8.5758 7.366 7.366 7.375 7.314 7.452 16,274,860 7.3883 1.42%
2023-07-12 0 8.430 8.420 8.430 8.310 8.440 23,675,432 198,935,273 8.4026 7.263 7.254 7.263 7.159 7.271 27,480,548 7.2391 0.96%
2023-07-11 0 8.350 8.340 8.350 8.260 8.480 28,108,899 235,202,546 8.3675 7.194 7.185 7.194 7.116 7.306 32,626,561 7.2089 -0.83%
2023-07-10 0 8.420 8.420 8.430 8.320 8.650 21,785,719 183,043,167 8.4020 7.254 7.254 7.263 7.168 7.452 25,287,120 7.2386 -0.47%
2023-07-07 0 8.460 8.460 8.490 8.450 8.640 19,702,465 167,524,926 8.5027 7.289 7.289 7.314 7.280 7.444 22,869,045 7.3254 -1.17%
2023-07-06 0 8.560 8.550 8.560 8.510 8.830 22,682,311 194,967,302 8.5956 7.375 7.366 7.375 7.332 7.607 26,327,812 7.4054 -1.38%
2023-07-05 0 8.680 8.670 8.680 8.560 8.780 21,045,158 182,300,067 8.6623 7.478 7.470 7.478 7.375 7.564 24,427,536 7.4629 -0.69%
2023-07-04 0 8.740 8.740 8.750 8.720 8.890 8,033,739 70,583,775 8.7859 7.530 7.530 7.538 7.513 7.659 9,324,922 7.5694 -1.02%
2023-07-03 0 8.830 8.820 8.830 8.720 8.900 12,024,494 106,065,076 8.8208 7.607 7.599 7.607 7.513 7.668 13,957,071 7.5994 1.38%
2023-06-30 0 8.710 8.710 8.730 8.610 8.740 19,696,651 171,146,828 8.6891 7.504 7.504 7.521 7.418 7.530 22,862,297 7.4860 -0.46%
2023-06-29 0 8.750 8.750 8.770 8.710 9.060 18,412,470 161,388,284 8.7652 7.538 7.538 7.556 7.504 7.806 21,371,722 7.5515 -1.69%
2023-06-28 0 8.900 8.890 8.900 8.820 9.130 18,228,399 163,193,156 8.9527 7.668 7.659 7.668 7.599 7.866 21,158,067 7.7130 0.56%
2023-06-27 0 8.850 8.850 8.870 8.660 8.900 19,042,742 168,052,637 8.8250 7.625 7.625 7.642 7.461 7.668 22,103,292 7.6031 1.84%
2023-06-26 0 8.690 8.690 8.700 8.610 8.770 13,750,488 119,610,855 8.6987 7.487 7.487 7.495 7.418 7.556 15,960,467 7.4942 -0.87%
2023-06-23 0 9.290 9.290 9.320 9.290 9.500 12,396,458 115,632,607 9.3279 7.552 7.552 7.576 7.552 7.723 15,249,176 7.5829 -2.42%
2023-06-21 0 9.520 9.500 9.520 9.300 9.600 26,143,201 248,713,254 9.5135 7.739 7.723 7.739 7.560 7.804 32,159,369 7.7338 1.49%
2023-06-20 0 9.380 9.380 9.390 9.340 9.490 14,015,300 131,929,520 9.4132 7.625 7.625 7.633 7.593 7.715 17,240,551 7.6523 -1.05%
2023-06-19 0 9.480 9.480 9.510 9.320 9.700 30,111,023 286,671,128 9.5205 7.707 7.707 7.731 7.576 7.885 37,040,280 7.7394 -2.17%
2023-06-16 0 9.690 9.680 9.690 9.460 9.880 88,055,201 856,284,825 9.7244 7.877 7.869 7.877 7.690 8.032 108,318,781 7.9052 2.22%
2023-06-15 0 9.480 9.470 9.480 9.270 9.620 27,575,689 260,239,726 9.4373 7.707 7.698 7.707 7.536 7.820 33,921,506 7.6718 -0.21%
2023-06-14 0 9.500 9.490 9.500 9.420 9.620 17,339,545 164,578,306 9.4915 7.723 7.715 7.723 7.658 7.820 21,329,784 7.7159 0.21%
2023-06-13 0 9.480 9.480 9.500 9.450 9.700 19,287,072 183,498,848 9.5141 7.707 7.707 7.723 7.682 7.885 23,725,483 7.7343 -1.96%
2023-06-12 0 9.670 9.660 9.670 9.580 9.710 15,841,358 153,120,899 9.6659 7.861 7.853 7.861 7.788 7.894 19,486,828 7.8577 0.10%
2023-06-09 0 9.660 9.650 9.670 9.590 9.710 29,984,570 290,038,131 9.6729 7.853 7.845 7.861 7.796 7.894 36,884,727 7.8634 0.31%
2023-06-08 0 9.630 9.620 9.630 9.420 9.680 22,067,135 211,772,055 9.5967 7.828 7.820 7.828 7.658 7.869 27,145,304 7.8014 1.58%
2023-06-07 0 9.480 9.480 9.490 9.420 9.700 23,224,109 221,941,978 9.5565 7.707 7.707 7.715 7.658 7.885 28,568,525 7.7688 0.00%
2023-06-06 0 9.480 9.470 9.480 9.370 9.790 23,492,350 225,594,964 9.6029 7.707 7.698 7.707 7.617 7.959 28,898,494 7.8065 0.96%
2023-06-05 0 9.390 9.390 9.400 9.200 9.440 25,086,842 234,676,200 9.3546 7.633 7.633 7.642 7.479 7.674 30,859,917 7.6046 0.75%
2023-06-02 0 9.320 9.320 9.330 9.230 9.570 52,260,706 491,981,303 9.4140 7.576 7.576 7.585 7.503 7.780 64,287,128 7.6529 -0.11%
2023-06-01 0 9.330 9.320 9.330 9.150 9.460 46,618,657 434,777,909 9.3263 7.585 7.576 7.585 7.438 7.690 57,346,710 7.5816 0.00%
2023-05-31 0 9.330 9.330 9.350 9.270 9.580 51,926,775 485,715,249 9.3538 7.585 7.585 7.601 7.536 7.788 63,876,352 7.6040 -3.22%
2023-05-30 0 9.640 9.630 9.640 9.440 9.870 34,631,080 335,381,420 9.6844 7.837 7.828 7.837 7.674 8.024 42,600,509 7.8727 0.10%
2023-05-29 0 9.630 9.620 9.630 9.350 9.740 35,702,170 342,862,619 9.6034 7.828 7.820 7.828 7.601 7.918 43,918,082 7.8069 1.26%
2023-05-25 0 9.510 9.500 9.510 9.310 9.670 36,523,519 344,870,408 9.4424 7.731 7.723 7.731 7.568 7.861 44,928,443 7.6760 -1.65%
2023-05-24 0 9.670 9.660 9.670 9.560 10.06 45,698,541 442,869,631 9.6911 7.861 7.853 7.861 7.772 8.178 56,214,854 7.8782 -2.91%
2023-05-23 0 9.960 9.960 9.980 9.960 10.24 37,734,139 378,358,457 10.027 8.097 8.097 8.113 8.097 8.324 46,417,655 8.1512 -0.40%
2023-05-22 0 10.00 10.00 10.02 9.810 10.06 34,834,101 346,327,705 9.9422 8.129 8.129 8.146 7.975 8.178 42,850,250 8.0823 0.40%
2023-05-19 0 9.960 9.940 9.960 9.700 10.02 32,017,724 316,872,838 9.8968 8.097 8.080 8.097 7.885 8.146 39,385,758 8.0454 -0.80%
2023-05-18 0 10.04 10.02 10.04 9.810 10.20 28,905,171 290,649,964 10.055 8.162 8.146 8.162 7.975 8.292 35,556,933 8.1742 2.24%
2023-05-17 0 9.820 9.810 9.820 9.760 9.980 29,271,442 288,836,127 9.8675 7.983 7.975 7.983 7.934 8.113 36,007,492 8.0216 -1.31%
2023-05-16 0 9.950 9.950 9.960 9.830 10.14 27,732,556 275,472,862 9.9332 8.089 8.089 8.097 7.991 8.243 34,114,472 8.0750 -0.20%
2023-05-15 0 9.970 9.970 9.980 9.650 10.08 43,997,272 435,485,536 9.8980 8.105 8.105 8.113 7.845 8.194 54,122,083 8.0464 2.47%
2023-05-12 0 9.730 9.730 9.740 9.610 10.00 45,626,569 443,748,403 9.7257 7.910 7.910 7.918 7.812 8.129 56,126,320 7.9062 -2.89%
2023-05-11 0 10.02 10.02 10.04 9.940 10.24 45,390,929 455,607,870 10.037 8.146 8.146 8.162 8.080 8.324 55,836,453 8.1597 -1.96%
2023-05-10 0 10.22 10.20 10.22 10.00 10.50 71,318,541 724,025,594 10.152 8.308 8.292 8.308 8.129 8.536 87,730,621 8.2528 -1.73%
2023-05-09 0 10.40 10.38 10.40 10.36 10.70 43,156,345 454,845,324 10.540 8.454 8.438 8.454 8.422 8.698 53,087,639 8.5678 -1.52%
2023-05-08 0 10.56 10.52 10.56 9.930 10.64 63,106,058 655,862,992 10.393 8.585 8.552 8.585 8.072 8.650 77,628,252 8.4488 4.14%
2023-05-05 0 10.14 10.14 10.16 9.810 10.16 46,686,816 469,194,053 10.050 8.243 8.243 8.259 7.975 8.259 57,430,554 8.1698 2.42%
2023-05-04 0 9.900 9.900 9.910 9.430 9.980 47,851,295 471,853,624 9.8608 8.048 8.048 8.056 7.666 8.113 58,863,008 8.0161 4.21%
2023-05-03 0 9.500 9.480 9.500 9.300 9.510 13,672,115 128,945,530 9.4313 7.723 7.707 7.723 7.560 7.731 16,818,391 7.6669 -0.11%
2023-05-02 0 9.510 9.500 9.510 9.230 9.700 33,501,733 316,654,032 9.4519 7.731 7.723 7.731 7.503 7.885 41,211,273 7.6837 0.42%
2023-04-28 0 9.470 9.460 9.470 9.070 9.630 43,927,404 414,163,209 9.4284 7.698 7.690 7.698 7.373 7.828 54,036,137 7.6646 2.71%
2023-04-27 0 9.220 9.220 9.230 9.010 9.400 46,977,991 434,283,665 9.2444 7.495 7.495 7.503 7.324 7.642 57,788,736 7.5150 1.10%
2023-04-26 0 9.120 9.100 9.120 8.960 9.180 23,354,695 212,201,856 9.0860 7.414 7.398 7.414 7.284 7.463 28,729,162 7.3863 0.44%
2023-04-25 0 9.080 9.080 9.100 9.010 9.190 23,222,458 211,173,111 9.0935 7.381 7.381 7.398 7.324 7.471 28,566,494 7.3923 0.22%
2023-04-24 0 9.060 9.050 9.060 8.930 9.270 29,900,470 271,211,501 9.0705 7.365 7.357 7.365 7.259 7.536 36,781,274 7.3736 -0.11%
2023-04-21 0 9.070 9.050 9.070 8.980 9.200 33,801,024 306,364,450 9.0638 7.373 7.357 7.373 7.300 7.479 41,579,438 7.3682 -0.87%
2023-04-20 0 9.150 9.150 9.160 8.860 9.230 50,185,293 457,000,718 9.1063 7.438 7.438 7.446 7.203 7.503 61,734,114 7.4027 2.46%
2023-04-19 0 8.930 8.920 8.930 8.780 9.010 37,374,336 334,425,473 8.9480 7.259 7.251 7.259 7.137 7.324 45,975,053 7.2741 1.13%
2023-04-18 0 8.830 8.820 8.830 8.550 8.940 46,417,156 409,553,329 8.8233 7.178 7.170 7.178 6.951 7.268 57,098,839 7.1727 0.91%
2023-04-17 0 8.750 8.750 8.760 8.560 8.760 41,766,170 362,711,232 8.6843 7.113 7.113 7.121 6.959 7.121 51,377,552 7.0597 1.74%
2023-04-14 0 8.600 8.570 8.600 8.450 8.730 40,096,152 344,280,862 8.5864 6.991 6.967 6.991 6.869 7.097 49,323,223 6.9801 -0.12%
2023-04-13 0 8.610 8.590 8.610 8.400 8.740 46,053,815 396,523,457 8.6100 6.999 6.983 6.999 6.829 7.105 56,651,885 6.9993 1.18%
2023-04-12 0 8.510 8.480 8.510 8.060 8.560 52,240,159 442,289,834 8.4665 6.918 6.894 6.918 6.552 6.959 64,261,853 6.8826 5.06%
2023-04-11 0 8.100 8.070 8.100 7.910 8.220 41,958,874 340,105,696 8.1057 6.585 6.560 6.585 6.430 6.682 51,614,601 6.5893 1.50%
2023-04-06 0 7.980 7.970 7.990 7.880 8.050 16,206,283 129,521,003 7.9920 6.487 6.479 6.495 6.406 6.544 19,935,731 6.4969 1.01%
2023-04-04 0 7.900 7.900 7.910 7.860 7.970 21,768,846 172,037,688 7.9029 6.422 6.422 6.430 6.390 6.479 26,778,371 6.4245 -0.50%
2023-04-03 0 7.940 7.940 7.950 7.860 8.070 24,625,453 195,480,452 7.9381 6.455 6.455 6.463 6.390 6.560 30,292,351 6.4531 -0.87%
2023-03-31 0 8.010 8.010 8.020 7.950 8.160 45,847,968 368,299,269 8.0331 6.512 6.512 6.520 6.463 6.633 56,398,668 6.5303 -1.23%
2023-03-30 0 8.110 8.110 8.120 7.950 8.180 42,606,219 343,352,664 8.0587 6.593 6.593 6.601 6.463 6.650 52,410,916 6.5512 -0.86%
2023-03-29 0 8.180 8.170 8.180 8.030 8.220 43,066,102 350,761,836 8.1447 6.650 6.642 6.650 6.528 6.682 52,976,629 6.6211 0.25%
2023-03-28 0 8.160 8.160 8.170 7.490 8.190 95,780,431 770,074,151 8.0400 6.633 6.633 6.642 6.089 6.658 117,821,769 6.5359 10.57%
2023-03-27 0 7.380 7.370 7.380 7.350 7.630 35,188,937 261,173,940 7.4220 5.999 5.991 5.999 5.975 6.203 43,286,742 6.0336 -2.51%
2023-03-24 0 7.570 7.570 7.590 7.520 7.690 27,997,670 212,248,671 7.5809 6.154 6.154 6.170 6.113 6.251 34,440,595 6.1627 -1.17%
2023-03-23 0 7.660 7.640 7.660 7.490 7.690 27,865,340 212,493,801 7.6257 6.227 6.211 6.227 6.089 6.251 34,277,813 6.1992 1.46%
2023-03-22 0 7.550 7.550 7.560 7.480 7.610 17,605,022 133,074,908 7.5589 6.138 6.138 6.146 6.081 6.186 21,656,353 6.1448 1.62%
2023-03-21 0 7.430 7.430 7.440 7.410 7.510 19,155,090 142,759,780 7.4528 6.040 6.040 6.048 6.024 6.105 23,563,128 6.0586 0.41%
2023-03-20 0 7.400 7.400 7.420 7.320 7.570 26,653,930 197,594,553 7.4133 6.016 6.016 6.032 5.951 6.154 32,787,628 6.0265 -1.46%
2023-03-17 0 7.510 7.510 7.520 7.340 7.620 37,882,384 284,365,141 7.5065 6.105 6.105 6.113 5.967 6.194 46,600,015 6.1023 1.76%
2023-03-16 0 7.380 7.370 7.380 7.300 7.480 27,816,226 206,070,982 7.4083 5.999 5.991 5.999 5.934 6.081 34,217,396 6.0224 -0.94%
2023-03-15 0 7.450 7.450 7.470 7.370 7.560 30,046,742 224,289,615 7.4647 6.056 6.056 6.073 5.991 6.146 36,961,207 6.0682 0.13%
2023-03-14 0 7.440 7.440 7.450 7.400 7.610 34,906,878 262,703,169 7.5258 6.048 6.048 6.056 6.016 6.186 42,939,775 6.1179 -0.27%
2023-03-13 0 7.460 7.460 7.470 7.310 7.510 23,812,275 177,185,909 7.4409 6.064 6.064 6.073 5.942 6.105 29,292,042 6.0489 2.61%
2023-03-10 0 7.270 7.260 7.270 7.230 7.420 21,848,557 159,321,102 7.2921 5.910 5.902 5.910 5.877 6.032 26,876,426 5.9279 -1.22%
2023-03-09 0 7.360 7.360 7.380 7.320 7.530 32,292,259 239,362,048 7.4124 5.983 5.983 5.999 5.951 6.121 39,723,470 6.0257 -2.00%
2023-03-08 0 7.510 7.510 7.520 7.370 7.550 39,017,728 291,122,604 7.4613 6.105 6.105 6.113 5.991 6.138 47,996,628 6.0655 -1.44%
2023-03-07 0 7.620 7.600 7.620 7.490 7.740 55,227,168 420,983,250 7.6228 6.194 6.178 6.194 6.089 6.292 67,936,243 6.1967 0.26%
2023-03-06 0 7.600 7.590 7.600 7.310 7.660 68,343,391 515,530,536 7.5432 6.178 6.170 6.178 5.942 6.227 84,070,819 6.1321 3.97%
2023-03-03 0 7.310 7.300 7.310 7.270 7.380 24,239,261 177,599,506 7.3269 5.942 5.934 5.942 5.910 5.999 29,817,287 5.9563 0.55%
2023-03-02 0 7.270 7.270 7.280 7.020 7.320 27,499,029 199,664,733 7.2608 5.910 5.910 5.918 5.707 5.951 33,827,205 5.9025 3.12%
2023-03-01 0 7.050 7.050 7.060 6.900 7.090 22,518,612 158,442,075 7.0360 5.731 5.731 5.739 5.609 5.764 27,700,676 5.7198 2.32%
2023-02-28 0 6.890 6.880 6.890 6.890 7.170 47,102,713 327,284,192 6.9483 5.601 5.593 5.601 5.601 5.829 57,942,159 5.6485 -2.27%
2023-02-27 0 7.050 7.040 7.050 7.030 7.180 31,213,860 221,459,203 7.0949 5.731 5.723 5.731 5.715 5.837 38,396,906 5.7676 -2.22%
2023-02-24 0 7.210 7.200 7.210 7.150 7.220 20,918,807 150,536,767 7.1962 5.861 5.853 5.861 5.812 5.869 25,732,718 5.8500 -0.14%
2023-02-23 0 7.220 7.210 7.220 7.150 7.290 14,592,359 105,604,564 7.2370 5.869 5.861 5.869 5.812 5.926 17,950,405 5.8831 0.00%
2023-02-22 0 7.220 7.210 7.220 7.170 7.290 14,444,311 104,311,450 7.2216 5.869 5.861 5.869 5.829 5.926 17,768,288 5.8707 -0.28%
2023-02-21 0 7.240 7.230 7.240 7.230 7.320 12,831,952 93,133,637 7.2579 5.886 5.877 5.886 5.877 5.951 15,784,887 5.9002 -0.82%
2023-02-20 0 7.300 7.290 7.300 7.130 7.330 18,715,085 135,728,592 7.2524 5.934 5.926 5.934 5.796 5.959 23,021,868 5.8956 1.39%
2023-02-17 0 7.200 7.190 7.200 7.170 7.290 13,614,695 98,336,732 7.2228 5.853 5.845 5.853 5.829 5.926 16,747,758 5.8716 -0.83%
2023-02-16 0 7.260 7.230 7.260 7.180 7.330 17,269,636 125,362,495 7.2591 5.902 5.877 5.902 5.837 5.959 21,243,787 5.9011 0.83%
2023-02-15 0 7.200 7.180 7.200 7.120 7.280 37,815,041 271,519,405 7.1802 5.853 5.837 5.853 5.788 5.918 46,517,175 5.8370 -0.41%
2023-02-14 0 7.230 7.230 7.240 7.140 7.280 38,619,641 278,699,380 7.2165 5.877 5.877 5.886 5.804 5.918 47,506,932 5.8665 0.56%
2023-02-13 0 7.190 7.190 7.210 7.160 7.250 25,299,018 182,507,132 7.2140 5.845 5.845 5.861 5.821 5.894 31,120,919 5.8645 -1.10%
2023-02-10 0 7.270 7.260 7.270 7.240 7.390 18,471,933 134,715,781 7.2930 5.910 5.902 5.910 5.886 6.008 22,722,761 5.9287 0.69%
2023-02-09 0 7.220 7.220 7.230 7.190 7.300 18,227,926 131,945,885 7.2387 5.869 5.869 5.877 5.845 5.934 22,422,602 5.8845 -0.69%
2023-02-08 0 7.270 7.260 7.270 7.220 7.340 14,482,004 105,474,099 7.2831 5.910 5.902 5.910 5.869 5.967 17,814,655 5.9206 0.97%
2023-02-07 0 7.200 7.200 7.210 7.140 7.290 28,956,620 208,579,303 7.2032 5.853 5.853 5.861 5.804 5.926 35,620,222 5.8556 -0.69%
2023-02-06 0 7.250 7.240 7.250 7.180 7.300 28,809,438 208,962,209 7.2533 5.894 5.886 5.894 5.837 5.934 35,439,170 5.8964 0.14%
2023-02-03 0 7.240 7.240 7.250 7.220 7.340 30,476,090 221,009,499 7.2519 5.886 5.886 5.894 5.869 5.967 37,489,358 5.8953 -0.82%
2023-02-02 0 7.300 7.300 7.310 7.280 7.410 59,246,846 433,005,241 7.3085 5.934 5.934 5.942 5.918 6.024 72,880,944 5.9413 -1.48%
2023-02-01 0 7.410 7.400 7.410 7.340 7.430 35,160,595 259,755,622 7.3877 6.024 6.016 6.024 5.967 6.040 43,251,878 6.0056 0.54%
2023-01-31 0 7.370 7.370 7.380 7.370 7.650 43,214,421 320,750,182 7.4223 5.991 5.991 5.999 5.991 6.219 53,159,079 6.0338 -1.99%
2023-01-30 0 7.520 7.520 7.530 7.510 7.740 28,803,365 218,329,984 7.5800 6.113 6.113 6.121 6.105 6.292 35,431,699 6.1620 -3.09%
2023-01-27 0 7.760 7.750 7.760 7.690 7.800 25,986,677 200,274,972 7.7068 6.308 6.300 6.308 6.251 6.341 31,966,825 6.2651 0.13%
2023-01-26 0 7.750 7.750 7.760 7.570 7.750 50,206,364 382,675,272 7.6220 6.300 6.300 6.308 6.154 6.300 61,760,034 6.1962 1.97%
2023-01-20 0 7.600 7.590 7.600 7.430 7.600 18,304,806 137,563,684 7.5152 6.178 6.170 6.178 6.040 6.178 22,517,174 6.1093 1.20%
2023-01-19 0 7.510 7.500 7.510 7.450 7.620 47,364,067 354,840,304 7.4918 6.105 6.097 6.105 6.056 6.194 58,263,657 6.0903 -1.44%
2023-01-18 0 7.620 7.610 7.620 7.510 7.630 27,828,352 210,744,842 7.5730 6.194 6.186 6.194 6.105 6.203 34,232,313 6.1563 1.06%
2023-01-17 0 7.540 7.540 7.550 7.500 7.650 27,927,422 210,670,525 7.5435 6.129 6.129 6.138 6.097 6.219 34,354,181 6.1323 -1.82%
2023-01-16 0 7.680 7.670 7.680 7.530 7.720 30,151,014 230,636,163 7.6494 6.243 6.235 6.243 6.121 6.276 37,089,474 6.2184 -0.39%
2023-01-13 0 7.710 7.710 7.720 7.590 7.760 53,054,108 408,083,567 7.6918 6.268 6.268 6.276 6.170 6.308 65,263,111 6.2529 -0.26%
2023-01-12 0 7.730 7.730 7.740 7.520 7.750 48,793,390 373,549,629 7.6557 6.284 6.284 6.292 6.113 6.300 60,021,901 6.2236 2.38%
2023-01-11 0 7.550 7.530 7.550 7.330 7.560 59,094,658 441,888,303 7.4776 6.138 6.121 6.138 5.959 6.146 72,693,734 6.0788 2.72%
2023-01-10 0 7.350 7.340 7.350 7.200 7.370 33,983,472 248,366,717 7.3085 5.975 5.967 5.975 5.853 5.991 41,803,871 5.9412 1.24%
2023-01-09 0 7.260 7.250 7.260 7.180 7.550 88,918,905 644,915,782 7.2529 5.902 5.894 5.902 5.837 6.138 109,381,244 5.8960 -3.20%
2023-01-06 0 7.500 7.490 7.500 7.240 7.540 53,685,487 395,072,690 7.3590 6.097 6.089 6.097 5.886 6.129 66,039,785 5.9823 0.67%
2023-01-05 0 7.450 7.440 7.450 7.390 7.720 37,309,560 281,304,088 7.5397 6.056 6.048 6.056 6.008 6.276 45,895,370 6.1292 -1.32%
2023-01-04 0 7.550 7.550 7.560 7.320 7.560 38,040,973 283,652,252 7.4565 6.138 6.138 6.146 5.951 6.146 46,795,099 6.0616 2.30%
2023-01-03 0 7.380 7.360 7.380 7.240 7.390 16,992,593 124,843,222 7.3469 5.999 5.983 5.999 5.886 6.008 20,902,990 5.9725 -0.40%
2022-12-30 0 7.410 7.400 7.410 7.370 7.480 19,032,038 141,623,074 7.4413 6.024 6.016 6.024 5.991 6.081 23,411,759 6.0492 0.54%
2022-12-29 0 7.370 7.360 7.370 7.320 7.460 14,264,224 104,870,252 7.3520 5.991 5.983 5.991 5.951 6.064 17,546,759 5.9766 -1.47%
2022-12-28 0 7.480 7.470 7.480 7.430 7.600 20,866,105 156,627,852 7.5063 6.081 6.073 6.081 6.040 6.178 25,667,888 6.1021 0.00%
2022-12-23 0 7.480 7.470 7.480 7.390 7.540 8,920,011 66,799,826 7.4888 6.081 6.073 6.081 6.008 6.129 10,972,716 6.0878 0.54%
2022-12-22 0 7.440 7.440 7.450 7.400 7.500 20,647,670 153,713,068 7.4446 6.048 6.048 6.056 6.016 6.097 25,399,186 6.0519 1.09%
2022-12-21 0 7.360 7.360 7.370 7.280 7.410 25,841,942 190,218,346 7.3608 5.983 5.983 5.991 5.918 6.024 31,788,783 5.9838 0.14%
2022-12-20 0 7.350 7.330 7.350 7.260 7.380 15,356,750 112,390,020 7.3186 5.975 5.959 5.975 5.902 5.999 18,890,701 5.9495 0.00%
2022-12-19 0 7.350 7.340 7.350 7.300 7.420 15,933,423 116,912,946 7.3376 5.975 5.967 5.975 5.934 6.032 19,600,080 5.9649 -1.08%
2022-12-16 0 7.430 7.420 7.430 7.320 7.450 35,065,740 259,972,938 7.4139 6.040 6.032 6.040 5.951 6.056 43,135,195 6.0269 0.41%
2022-12-15 0 7.400 7.380 7.400 7.300 7.460 33,315,947 245,626,074 7.3726 6.016 5.999 6.016 5.934 6.064 40,982,733 5.9934 -0.27%
2022-12-14 0 7.420 7.410 7.420 7.360 7.420 30,309,984 224,236,701 7.3981 6.032 6.024 6.032 5.983 6.032 37,285,027 6.0141 0.13%
2022-12-13 0 7.410 7.410 7.420 7.340 7.460 43,693,552 323,805,356 7.4108 6.024 6.024 6.032 5.967 6.064 53,748,470 6.0245 -0.40%
2022-12-12 0 7.440 7.430 7.440 7.350 7.620 37,040,499 275,975,290 7.4506 6.048 6.040 6.048 5.975 6.194 45,564,392 6.0568 -3.25%
2022-12-09 0 7.690 7.680 7.690 7.600 7.740 35,043,825 268,338,028 7.6572 6.251 6.243 6.251 6.178 6.292 43,108,236 6.2248 0.52%
2022-12-08 0 7.650 7.640 7.650 7.510 7.700 29,534,257 224,858,810 7.6135 6.219 6.211 6.219 6.105 6.260 36,330,787 6.1892 2.55%
2022-12-07 0 7.460 7.460 7.470 7.450 7.720 65,553,516 496,434,358 7.5730 6.064 6.064 6.073 6.056 6.276 80,638,928 6.1563 -2.10%
2022-12-06 0 7.620 7.600 7.620 7.380 7.640 37,752,806 285,643,436 7.5662 6.194 6.178 6.194 5.999 6.211 46,440,618 6.1507 2.56%
2022-12-05 0 7.430 7.420 7.430 7.280 7.440 58,746,798 433,328,698 7.3762 6.040 6.032 6.040 5.918 6.048 72,265,823 5.9963 0.27%
2022-12-02 0 7.410 7.410 7.420 7.330 7.470 31,555,123 233,767,630 7.4082 6.024 6.024 6.032 5.959 6.073 38,816,702 6.0223 0.14%
2022-12-01 0 7.400 7.390 7.400 7.350 7.910 98,487,256 741,372,347 7.5276 6.016 6.008 6.016 5.975 6.430 121,151,499 6.1194 -5.85%
2022-11-30 0 7.860 7.850 7.860 7.700 7.900 82,233,202 644,435,836 7.8367 6.390 6.381 6.390 6.260 6.422 101,157,003 6.3706 0.38%
2022-11-29 0 7.830 7.820 7.830 7.740 7.980 40,328,727 316,219,226 7.8410 6.365 6.357 6.365 6.292 6.487 49,609,319 6.3742 1.95%
2022-11-28 0 7.680 7.670 7.680 7.420 7.740 20,302,652 155,072,997 7.6381 6.243 6.235 6.243 6.032 6.292 24,974,771 6.2092 -0.39%
2022-11-25 0 7.710 7.710 7.720 7.620 7.770 27,399,824 211,388,939 7.7150 6.268 6.268 6.276 6.194 6.316 33,705,170 6.2717 1.58%
2022-11-24 0 7.590 7.590 7.600 7.500 7.690 25,212,276 191,709,279 7.6038 6.170 6.170 6.178 6.097 6.251 31,014,216 6.1813 -0.91%
2022-11-23 0 7.660 7.650 7.660 7.570 7.740 28,026,116 215,070,071 7.6739 6.227 6.219 6.227 6.154 6.292 34,475,587 6.2383 1.32%
2022-11-22 0 7.560 7.550 7.560 7.280 7.600 38,332,129 286,709,762 7.4796 6.146 6.138 6.146 5.918 6.178 47,153,257 6.0804 3.42%
2022-11-21 0 7.310 7.300 7.310 7.130 7.380 35,014,433 255,385,840 7.2937 5.942 5.934 5.942 5.796 5.999 43,072,081 5.9293 0.14%
2022-11-18 0 7.300 7.280 7.300 7.240 7.380 34,081,922 249,377,842 7.3170 5.934 5.918 5.934 5.886 5.999 41,924,977 5.9482 0.00%
2022-11-17 0 7.300 7.300 7.310 7.230 7.370 23,973,282 175,024,185 7.3008 5.934 5.934 5.942 5.877 5.991 29,490,100 5.9350 1.11%
2022-11-16 0 7.220 7.220 7.240 7.080 7.280 71,951,422 516,573,438 7.1795 5.869 5.869 5.886 5.756 5.918 88,509,143 5.8364 0.28%
2022-11-15 0 7.200 7.190 7.200 7.130 7.330 72,233,964 520,120,625 7.2005 5.853 5.845 5.853 5.796 5.959 88,856,704 5.8535 -1.37%
2022-11-14 0 7.300 7.290 7.300 7.210 7.870 81,438,860 601,021,812 7.3800 5.934 5.926 5.934 5.861 6.398 100,179,864 5.9994 -4.33%
2022-11-11 0 7.630 7.630 7.640 7.460 7.730 35,237,164 268,464,973 7.6188 6.203 6.203 6.211 6.064 6.284 43,346,067 6.1935 2.01%
2022-11-10 0 7.480 7.480 7.490 7.370 7.550 24,343,917 181,765,601 7.4666 6.081 6.081 6.089 5.991 6.138 29,946,027 6.0698 -1.19%
2022-11-09 0 7.570 7.560 7.570 7.450 7.650 28,974,620 219,438,509 7.5735 6.154 6.146 6.154 6.056 6.219 35,642,364 6.1567 0.93%
2022-11-08 0 7.500 7.490 7.500 7.160 7.510 41,510,229 307,343,172 7.4040 6.097 6.089 6.097 5.821 6.105 51,062,713 6.0189 4.75%
2022-11-07 0 7.160 7.160 7.170 7.110 7.400 43,679,282 315,133,325 7.2147 5.821 5.821 5.829 5.780 6.016 53,730,916 5.8650 -3.11%
2022-11-04 0 7.390 7.380 7.390 7.160 7.440 37,326,657 274,217,747 7.3464 6.008 5.999 6.008 5.821 6.048 45,916,402 5.9721 4.23%
2022-11-03 0 7.090 7.080 7.090 6.980 7.400 46,121,010 327,077,103 7.0917 5.764 5.756 5.764 5.674 6.016 56,734,543 5.7650 -2.48%
2022-11-02 0 7.270 7.260 7.270 7.240 7.430 23,323,050 171,320,395 7.3455 5.910 5.902 5.910 5.886 6.040 28,690,234 5.9714 -1.89%
2022-11-01 0 7.410 7.400 7.410 7.320 7.430 36,164,151 267,206,888 7.3887 6.024 6.016 6.024 5.951 6.040 44,486,376 6.0065 2.35%
2022-10-31 0 7.240 7.240 7.250 7.190 7.520 46,511,975 341,099,730 7.3336 5.886 5.886 5.894 5.845 6.113 57,215,478 5.9617 -2.82%
2022-10-28 0 7.450 7.440 7.450 7.420 7.830 32,719,071 246,873,474 7.5452 6.056 6.048 6.056 6.032 6.365 40,248,502 6.1337 -2.49%
2022-10-27 0 7.640 7.630 7.640 7.570 7.810 15,927,164 122,749,711 7.7069 6.211 6.203 6.211 6.154 6.349 19,592,380 6.2652 0.92%
2022-10-26 0 7.570 7.570 7.580 7.440 7.690 27,323,710 207,908,168 7.6091 6.154 6.154 6.162 6.048 6.251 33,611,541 6.1856 0.40%
2022-10-25 0 7.540 7.530 7.540 7.420 7.600 31,672,730 238,336,814 7.5250 6.129 6.121 6.129 6.032 6.178 38,961,373 6.1173 -0.13%
2022-10-24 0 7.550 7.530 7.550 7.470 8.120 51,015,363 388,178,247 7.6090 6.138 6.121 6.138 6.073 6.601 62,755,202 6.1856 -7.25%
2022-10-21 0 8.140 8.140 8.150 8.120 8.390 27,053,181 222,685,997 8.2314 6.617 6.617 6.625 6.601 6.820 33,278,757 6.6915 -1.93%
2022-10-20 0 8.300 8.300 8.310 8.140 8.390 23,564,804 194,681,147 8.2615 6.747 6.747 6.755 6.617 6.820 28,987,622 6.7160 -0.60%
2022-10-19 0 8.350 8.340 8.350 8.260 8.420 32,635,730 272,211,084 8.3409 6.788 6.780 6.788 6.715 6.845 40,145,982 6.7805 0.36%
2022-10-18 0 8.320 8.320 8.330 8.180 8.600 43,047,104 357,027,896 8.2939 6.764 6.764 6.772 6.650 6.991 52,953,259 6.7423 -1.07%
2022-10-17 0 8.410 8.410 8.440 8.250 8.460 17,468,625 146,690,029 8.3973 6.837 6.837 6.861 6.707 6.877 21,488,568 6.8264 1.33%
2022-10-14 0 8.300 8.290 8.300 8.240 8.440 25,070,302 209,324,306 8.3495 6.747 6.739 6.747 6.699 6.861 30,839,570 6.7875 1.10%
2022-10-13 0 8.210 8.210 8.220 8.170 8.290 13,590,571 111,861,120 8.2308 6.674 6.674 6.682 6.642 6.739 16,718,082 6.6910 -0.12%
2022-10-12 0 8.220 8.220 8.230 8.100 8.340 24,771,632 204,009,714 8.2356 6.682 6.682 6.690 6.585 6.780 30,472,169 6.6950 0.74%
2022-10-11 0 8.160 8.140 8.160 8.110 8.300 22,364,180 183,270,851 8.1948 6.633 6.617 6.633 6.593 6.747 27,510,706 6.6618 -0.61%
2022-10-10 0 8.210 8.200 8.210 8.110 8.370 15,081,591 124,101,020 8.2286 6.674 6.666 6.674 6.593 6.804 18,552,221 6.6893 -1.08%
2022-10-07 0 8.300 8.290 8.300 8.240 8.410 5,488,372 45,733,401 8.3328 6.747 6.739 6.747 6.699 6.837 6,751,376 6.7739 -1.07%
2022-10-06 0 8.390 8.380 8.390 8.340 8.450 8,377,901 70,291,487 8.3901 6.820 6.812 6.820 6.780 6.869 10,305,854 6.8205 -0.24%
2022-10-05 0 8.410 8.390 8.410 8.250 8.480 21,198,245 177,975,131 8.3957 6.837 6.820 6.837 6.707 6.894 26,076,462 6.8251 4.21%
2022-10-03 0 8.070 8.060 8.070 7.940 8.140 17,000,676 136,374,962 8.0217 6.560 6.552 6.560 6.455 6.617 20,912,933 6.5211 -0.86%
2022-09-30 0 8.140 8.130 8.140 7.850 8.240 27,640,385 224,826,317 8.1340 6.617 6.609 6.617 6.381 6.699 34,001,090 6.6123 2.65%
2022-09-29 0 7.930 7.920 7.930 7.870 8.180 12,718,995 101,352,810 7.9686 6.447 6.438 6.447 6.398 6.650 15,645,936 6.4779 -1.49%
2022-09-28 0 8.050 8.050 8.060 7.990 8.260 30,157,856 244,219,389 8.0980 6.544 6.544 6.552 6.495 6.715 37,097,891 6.5831 -2.66%
2022-09-27 0 8.270 8.270 8.280 8.190 8.360 20,748,893 171,292,423 8.2555 6.723 6.723 6.731 6.658 6.796 25,523,703 6.7111 -0.96%
2022-09-26 0 8.350 8.340 8.350 8.100 8.450 25,666,320 213,784,080 8.3294 6.788 6.780 6.788 6.585 6.869 31,572,746 6.7712 -1.18%
2022-09-23 0 8.450 8.450 8.460 8.380 8.770 33,225,346 283,280,314 8.5260 6.869 6.869 6.877 6.812 7.129 40,871,282 6.9310 -1.29%
2022-09-22 0 8.560 8.550 8.560 8.250 8.580 24,297,815 206,559,583 8.5012 6.959 6.951 6.959 6.707 6.975 29,889,316 6.9108 0.71%
2022-09-21 0 8.500 8.490 8.500 8.350 8.530 25,902,521 219,711,423 8.4822 6.910 6.902 6.910 6.788 6.934 31,863,303 6.8954 0.71%
2022-09-20 0 8.440 8.440 8.450 8.400 8.540 17,735,397 150,029,632 8.4593 6.861 6.861 6.869 6.829 6.942 21,816,731 6.8768 -0.59%
2022-09-19 0 8.490 8.490 8.500 8.440 8.800 47,266,378 404,805,161 8.5643 6.902 6.902 6.910 6.861 7.154 58,143,487 6.9622 -3.74%
2022-09-16 0 8.820 8.810 8.820 8.760 8.860 57,748,494 509,753,191 8.8271 7.170 7.162 7.170 7.121 7.203 71,037,786 7.1758 -0.56%
2022-09-15 0 8.870 8.860 8.870 8.800 8.870 30,879,048 273,288,115 8.8503 7.211 7.203 7.211 7.154 7.211 37,985,046 7.1946 0.23%
2022-09-14 0 8.850 8.830 8.850 8.620 8.870 39,051,713 344,687,780 8.8264 7.194 7.178 7.194 7.007 7.211 48,038,434 7.1753 0.11%
2022-09-13 0 8.840 8.830 8.840 8.740 8.870 46,509,809 410,036,796 8.8161 7.186 7.178 7.186 7.105 7.211 57,212,814 7.1669 0.45%
2022-09-09 0 8.800 8.790 8.800 8.640 8.820 21,563,526 189,171,791 8.7728 7.154 7.146 7.154 7.024 7.170 26,525,802 7.1316 1.85%
2022-09-08 0 8.640 8.640 8.650 8.600 8.760 30,056,098 261,132,528 8.6882 7.024 7.024 7.032 6.991 7.121 36,972,716 7.0628 -0.92%
2022-09-07 0 8.720 8.710 8.720 8.530 8.760 16,187,951 140,794,981 8.6975 7.089 7.081 7.089 6.934 7.121 19,913,181 7.0704 -0.68%
2022-09-06 0 8.780 8.780 8.800 8.660 8.840 27,265,386 239,565,016 8.7864 7.137 7.137 7.154 7.040 7.186 33,539,795 7.1427 0.69%
2022-09-05 0 8.720 8.710 8.720 8.600 8.780 24,578,421 213,910,727 8.7032 7.089 7.081 7.089 6.991 7.137 30,234,496 7.0751 1.16%
2022-09-02 0 8.620 8.620 8.630 8.530 8.700 37,633,645 324,079,409 8.6114 7.007 7.007 7.016 6.934 7.072 46,294,035 7.0005 -0.46%
2022-09-01 0 8.660 8.650 8.660 8.380 8.710 41,982,398 361,331,351 8.6067 7.040 7.032 7.040 6.812 7.081 51,643,539 6.9966 1.88%
2022-08-31 0 8.500 8.490 8.500 8.290 8.530 31,114,815 263,553,306 8.4703 6.910 6.902 6.910 6.739 6.934 38,275,068 6.8858 0.12%
2022-08-30 0 8.490 8.470 8.490 8.160 8.580 59,624,963 503,464,734 8.4439 6.902 6.885 6.902 6.633 6.975 73,346,075 6.8642 4.30%
2022-08-29 0 8.140 8.130 8.140 7.800 8.230 43,052,398 347,922,044 8.0814 6.617 6.609 6.617 6.341 6.690 52,959,771 6.5696 4.90%
2022-08-26 0 7.760 7.750 7.760 7.680 7.800 13,760,472 106,550,819 7.7433 6.308 6.300 6.308 6.243 6.341 16,927,081 6.2947 0.13%
2022-08-25 0 7.750 7.740 7.750 7.690 7.900 15,935,663 123,787,668 7.7680 6.300 6.292 6.300 6.251 6.422 19,602,835 6.3148 0.91%
2022-08-24 0 7.680 7.660 7.680 7.600 7.830 15,363,374 117,897,068 7.6739 6.243 6.227 6.243 6.178 6.365 18,898,849 6.2383 -1.29%
2022-08-23 0 7.780 7.760 7.780 7.760 7.840 18,320,557 142,995,847 7.8052 6.325 6.308 6.325 6.308 6.373 22,536,550 6.3451 -0.51%
2022-08-22 0 7.820 7.810 7.820 7.690 7.880 19,076,259 148,734,580 7.7968 6.357 6.349 6.357 6.251 6.406 23,466,157 6.3383 0.77%
2022-08-19 0 7.760 7.750 7.760 7.550 7.790 15,539,802 120,183,406 7.7339 6.308 6.300 6.308 6.138 6.333 19,115,877 6.2871 1.84%
2022-08-18 0 7.620 7.610 7.620 7.580 7.740 7,852,444 59,894,462 7.6275 6.194 6.186 6.194 6.162 6.292 9,659,477 6.2006 -1.17%
2022-08-17 0 7.710 7.700 7.710 7.460 7.740 17,714,038 135,950,020 7.6747 6.268 6.260 6.268 6.064 6.292 21,790,456 6.2390 3.35%
2022-08-16 0 7.460 7.450 7.460 7.420 7.580 24,566,025 183,428,833 7.4668 6.064 6.056 6.064 6.032 6.162 30,219,247 6.0699 -1.84%
2022-08-15 0 7.600 7.590 7.600 7.580 7.730 11,088,000 84,406,950 7.6125 6.178 6.170 6.178 6.162 6.284 13,639,611 6.1884 -1.04%
2022-08-12 0 7.680 7.670 7.680 7.570 7.710 21,761,215 166,797,768 7.6649 6.243 6.235 6.243 6.154 6.268 26,768,984 6.2310 1.19%
2022-08-11 0 7.590 7.570 7.590 7.510 7.670 22,947,345 173,781,101 7.5730 6.170 6.154 6.170 6.105 6.235 28,228,071 6.1563 0.66%
2022-08-10 0 7.540 7.530 7.540 7.480 7.670 18,399,194 138,644,928 7.5354 6.129 6.121 6.129 6.081 6.235 22,633,283 6.1257 -1.18%
2022-08-09 0 7.630 7.620 7.630 7.580 7.750 13,812,716 105,546,081 7.6412 6.203 6.194 6.203 6.162 6.300 16,991,348 6.2118 -1.55%
2022-08-08 0 7.750 7.730 7.750 7.710 7.890 10,288,148 79,928,405 7.7690 6.300 6.284 6.300 6.268 6.414 12,655,694 6.3156 -1.02%
2022-08-05 0 7.830 7.820 7.830 7.760 7.920 23,485,346 183,602,159 7.8177 6.365 6.357 6.365 6.308 6.438 28,889,879 6.3552 0.90%
2022-08-04 0 7.760 7.740 7.760 7.660 7.760 35,698,020 275,554,349 7.7190 6.308 6.292 6.308 6.227 6.308 43,912,977 6.2750 1.44%
2022-08-03 0 7.650 7.640 7.650 7.600 7.750 25,212,915 192,855,040 7.6491 6.219 6.211 6.219 6.178 6.300 31,015,002 6.2181 0.00%
2022-08-02 0 7.650 7.640 7.650 7.560 7.790 32,419,000 248,471,586 7.6644 6.219 6.211 6.219 6.146 6.333 39,879,377 6.2306 -2.55%
2022-08-01 0 7.850 7.850 7.860 7.810 8.040 35,788,396 282,453,650 7.8923 6.381 6.381 6.390 6.349 6.536 44,024,151 6.4159 -2.61%
2022-07-29 0 8.060 8.060 8.070 8.030 8.230 19,746,640 160,060,636 8.1057 6.552 6.552 6.560 6.528 6.690 24,290,808 6.5894 -1.95%
2022-07-28 0 8.220 8.210 8.220 8.160 8.230 10,562,402 86,604,798 8.1993 6.682 6.674 6.682 6.633 6.690 12,993,060 6.6655 0.24%
2022-07-27 0 8.200 8.190 8.200 8.160 8.250 8,450,080 69,278,013 8.1985 6.666 6.658 6.666 6.633 6.707 10,394,643 6.6648 0.00%
2022-07-26 0 8.200 8.190 8.200 8.170 8.240 22,077,773 180,977,890 8.1973 6.666 6.658 6.666 6.642 6.699 27,158,390 6.6638 0.00%
2022-07-25 0 8.200 8.190 8.200 8.150 8.310 16,877,907 138,394,506 8.1997 6.666 6.658 6.666 6.625 6.755 20,761,912 6.6658 -0.85%
2022-07-22 0 8.270 8.270 8.280 8.220 8.360 17,199,940 142,401,751 8.2792 6.723 6.723 6.731 6.682 6.796 21,158,052 6.7304 0.73%
2022-07-21 0 8.210 8.210 8.220 8.100 8.300 16,286,837 133,536,183 8.1990 6.674 6.674 6.682 6.585 6.747 20,034,823 6.6652 -0.97%
2022-07-20 0 8.290 8.280 8.290 8.230 8.390 13,426,800 111,772,008 8.3245 6.739 6.731 6.739 6.690 6.820 16,516,624 6.7672 0.12%
2022-07-19 0 8.280 8.270 8.280 8.150 8.320 18,762,611 154,728,178 8.2466 6.731 6.723 6.731 6.625 6.764 23,080,331 6.7039 0.73%
2022-07-18 0 8.220 8.210 8.220 7.950 8.220 15,046,240 122,417,013 8.1361 6.682 6.674 6.682 6.463 6.682 18,508,735 6.6140 1.36%
2022-07-15 0 8.110 8.100 8.120 8.080 8.270 21,066,991 171,900,060 8.1597 6.593 6.585 6.601 6.568 6.723 25,915,003 6.6332 -2.05%
2022-07-14 0 8.280 8.270 8.280 8.240 8.430 26,471,325 219,754,003 8.3016 6.731 6.723 6.731 6.699 6.853 32,563,002 6.7486 -0.96%
2022-07-13 0 8.360 8.350 8.360 8.200 8.420 26,829,453 223,591,149 8.3338 6.796 6.788 6.796 6.666 6.845 33,003,543 6.7748 1.58%
2022-07-12 0 8.230 8.220 8.230 8.120 8.350 15,040,621 123,842,996 8.2339 6.690 6.682 6.690 6.601 6.788 18,501,823 6.6936 0.24%
2022-07-11 0 8.210 8.200 8.210 8.140 8.280 9,266,103 75,765,305 8.1766 6.674 6.666 6.674 6.617 6.731 11,398,452 6.6470 -0.97%
2022-07-08 0 8.290 8.280 8.290 8.180 8.480 12,934,449 106,992,188 8.2719 6.739 6.731 6.739 6.650 6.894 15,910,971 6.7244 -0.48%
2022-07-07 0 8.330 8.330 8.340 7.990 8.350 11,882,113 97,877,261 8.2374 6.772 6.772 6.780 6.495 6.788 14,616,468 6.6964 0.60%
2022-07-06 0 8.280 8.260 8.280 8.190 8.550 14,018,184 116,056,570 8.2790 6.731 6.715 6.731 6.658 6.951 17,244,099 6.7302 -2.24%
2022-07-05 0 8.470 8.470 8.480 8.370 8.590 34,036,180 289,659,695 8.5103 6.885 6.885 6.894 6.804 6.983 41,868,708 6.9183 1.32%
2022-07-04 0 8.360 8.360 8.370 8.100 8.390 27,390,639 227,031,396 8.2886 6.796 6.796 6.804 6.585 6.820 33,693,872 6.7381 2.45%
2022-06-30 0 8.160 8.150 8.160 8.130 8.300 23,185,186 190,313,688 8.2084 6.633 6.625 6.633 6.609 6.747 28,520,645 6.6728 -0.97%
2022-06-29 0 8.240 8.220 8.240 8.150 8.370 22,241,609 184,374,865 8.2896 6.699 6.682 6.699 6.625 6.804 27,359,928 6.7389 0.00%
2022-06-28 0 8.240 8.240 8.250 7.900 8.360 37,674,315 309,779,698 8.2226 6.699 6.699 6.707 6.422 6.796 46,344,064 6.6843 3.78%
2022-06-27 0 7.940 7.940 7.950 7.800 8.050 20,723,325 164,394,096 7.9328 6.455 6.455 6.463 6.341 6.544 25,492,251 6.4488 2.32%
2022-06-24 0 7.760 7.750 7.760 7.650 7.900 26,887,837 208,374,262 7.7498 6.308 6.300 6.308 6.219 6.422 33,075,363 6.3000 -0.89%
2022-06-23 0 7.830 7.820 7.830 7.730 7.940 28,365,825 222,111,626 7.8303 6.365 6.357 6.365 6.284 6.455 34,893,471 6.3654 0.84%
2022-06-22 0 8.240 8.240 8.250 8.190 8.330 32,931,100 271,926,214 8.2574 6.312 6.312 6.320 6.274 6.381 42,988,088 6.3256 -0.72%
2022-06-21 0 8.300 8.280 8.300 8.260 8.440 15,723,693 130,641,607 8.3086 6.358 6.343 6.358 6.328 6.465 20,525,627 6.3648 0.36%
2022-06-20 0 8.270 8.260 8.280 8.150 8.300 8,468,416 69,931,018 8.2579 6.335 6.328 6.343 6.243 6.358 11,054,626 6.3260 0.00%
2022-06-17 0 8.270 8.270 8.300 8.070 8.340 29,030,969 240,162,171 8.2726 6.335 6.335 6.358 6.182 6.389 37,896,877 6.3373 -0.36%
2022-06-16 0 8.300 8.290 8.300 8.240 8.490 32,695,609 272,163,322 8.3242 6.358 6.351 6.358 6.312 6.504 42,680,679 6.3767 -1.19%
2022-06-15 0 8.400 8.400 8.410 8.130 8.490 36,743,018 308,898,773 8.4070 6.435 6.435 6.442 6.228 6.504 47,964,146 6.4402 3.32%
2022-06-14 0 8.130 8.120 8.130 7.920 8.190 20,008,533 161,581,471 8.0756 6.228 6.220 6.228 6.067 6.274 26,119,035 6.1863 1.37%
2022-06-13 0 8.020 8.010 8.020 7.840 8.040 12,761,783 101,882,749 7.9834 6.144 6.136 6.144 6.006 6.159 16,659,166 6.1157 -0.25%
2022-06-10 0 8.040 8.040 8.050 7.960 8.130 13,844,879 111,439,220 8.0491 6.159 6.159 6.167 6.098 6.228 18,073,033 6.1660 -1.47%
2022-06-09 0 8.160 8.160 8.170 8.120 8.380 27,891,456 228,741,855 8.2011 6.251 6.251 6.259 6.220 6.420 36,409,362 6.2825 -0.49%
2022-06-08 0 8.200 8.190 8.200 7.870 8.280 44,043,462 357,006,606 8.1058 6.282 6.274 6.282 6.029 6.343 57,494,107 6.2094 4.06%
2022-06-07 0 7.880 7.880 7.890 7.660 7.900 30,604,241 239,681,303 7.8316 6.036 6.036 6.044 5.868 6.052 39,950,618 5.9994 0.38%
2022-06-06 0 7.850 7.840 7.850 7.600 7.880 29,844,757 232,436,207 7.7882 6.014 6.006 6.014 5.822 6.036 38,959,191 5.9661 2.35%
2022-06-02 0 7.670 7.670 7.680 7.460 7.710 28,930,195 220,854,950 7.6341 5.876 5.876 5.883 5.715 5.906 37,765,327 5.8481 2.40%
2022-06-01 0 7.490 7.480 7.490 7.450 7.670 32,580,195 244,792,003 7.5135 5.738 5.730 5.738 5.707 5.876 42,530,018 5.7557 -1.71%
2022-05-31 0 7.620 7.610 7.620 7.560 7.760 53,176,543 405,676,241 7.6289 5.837 5.830 5.837 5.791 5.945 69,416,384 5.8441 -1.93%
2022-05-30 0 7.770 7.760 7.770 7.740 7.920 25,200,317 196,224,059 7.7866 5.952 5.945 5.952 5.929 6.067 32,896,363 5.9649 -1.27%
2022-05-27 0 7.870 7.850 7.870 7.780 7.910 17,378,645 136,247,958 7.8400 6.029 6.014 6.029 5.960 6.059 22,685,993 6.0058 1.55%
2022-05-26 0 7.750 7.730 7.750 7.640 7.780 15,451,367 118,827,012 7.6904 5.937 5.922 5.937 5.853 5.960 20,170,135 5.8912 0.39%
2022-05-25 0 7.720 7.710 7.720 7.650 7.840 20,505,655 158,317,412 7.7207 5.914 5.906 5.914 5.860 6.006 26,767,976 5.9144 -1.28%
2022-05-24 0 7.820 7.810 7.820 7.760 7.980 11,737,674 91,972,105 7.8356 5.991 5.983 5.991 5.945 6.113 15,322,299 6.0025 -0.51%
2022-05-23 0 7.860 7.830 7.860 7.710 7.880 15,649,534 122,161,932 7.8061 6.021 5.998 6.021 5.906 6.036 20,428,821 5.9799 0.77%
2022-05-20 0 7.800 7.790 7.800 7.730 7.870 16,929,771 132,348,004 7.8175 5.975 5.968 5.975 5.922 6.029 22,100,035 5.9886 1.30%
2022-05-19 0 7.700 7.690 7.700 7.460 7.770 16,237,511 124,734,193 7.6819 5.899 5.891 5.899 5.715 5.952 21,196,363 5.8847 0.79%
2022-05-18 0 7.640 7.630 7.640 7.560 7.700 15,367,513 117,120,310 7.6213 5.853 5.845 5.853 5.791 5.899 20,060,672 5.8383 -0.13%
2022-05-17 0 7.650 7.650 7.660 7.410 7.680 18,354,855 139,826,073 7.6179 5.860 5.860 5.868 5.676 5.883 23,960,333 5.8357 1.86%
2022-05-16 0 7.510 7.500 7.510 7.460 7.640 10,279,411 77,325,208 7.5223 5.753 5.745 5.753 5.715 5.853 13,418,690 5.7625 0.13%
2022-05-13 0 7.500 7.500 7.530 7.460 7.600 21,899,847 164,591,598 7.5157 5.745 5.745 5.768 5.715 5.822 28,587,947 5.7574 0.40%
2022-05-12 0 7.470 7.460 7.470 7.410 7.670 22,553,512 169,174,880 7.5010 5.722 5.715 5.722 5.676 5.876 29,441,238 5.7462 -2.23%
2022-05-11 0 7.640 7.640 7.650 7.530 7.720 26,987,455 206,754,393 7.6611 5.853 5.853 5.860 5.768 5.914 35,229,284 5.8688 -0.65%
2022-05-10 0 7.690 7.690 7.700 7.410 7.750 23,757,881 181,901,985 7.6565 5.891 5.891 5.899 5.676 5.937 31,013,415 5.8653 -0.77%
2022-05-06 0 7.750 7.750 7.760 7.610 7.930 30,613,913 236,378,941 7.7213 5.937 5.937 5.945 5.830 6.075 39,963,244 5.9149 -3.25%
2022-05-05 0 8.010 8.000 8.010 7.980 8.240 15,022,100 120,910,734 8.0489 6.136 6.128 6.136 6.113 6.312 19,609,772 6.1658 -2.44%
2022-05-04 0 8.210 8.190 8.210 8.080 8.230 11,468,027 93,859,097 8.1844 6.289 6.274 6.289 6.190 6.305 14,970,303 6.2697 1.36%
2022-05-03 0 8.100 8.100 8.110 7.930 8.190 13,368,949 108,147,179 8.0894 6.205 6.205 6.213 6.075 6.274 17,451,757 6.1969 0.50%
2022-04-29 0 8.060 8.050 8.060 7.940 8.150 29,955,805 240,980,086 8.0445 6.174 6.167 6.174 6.082 6.243 39,104,153 6.1625 0.25%
2022-04-28 0 8.040 8.030 8.040 7.660 8.050 20,399,188 161,995,566 7.9413 6.159 6.151 6.159 5.868 6.167 26,628,994 6.0834 4.28%
2022-04-27 0 7.710 7.710 7.720 7.520 7.760 19,059,672 146,686,952 7.6962 5.906 5.906 5.914 5.761 5.945 24,880,397 5.8957 0.39%
2022-04-26 0 7.680 7.670 7.680 7.630 7.930 29,034,686 224,901,124 7.7459 5.883 5.876 5.883 5.845 6.075 37,901,729 5.9338 -2.04%
2022-04-25 0 7.840 7.840 7.860 7.760 8.040 30,081,688 236,612,401 7.8657 6.006 6.006 6.021 5.945 6.159 39,268,480 6.0255 -3.92%
2022-04-22 0 8.160 8.160 8.170 7.900 8.280 18,929,022 154,555,139 8.1650 6.251 6.251 6.259 6.052 6.343 24,709,847 6.2548 -0.85%
2022-04-21 0 8.230 8.220 8.230 8.080 8.380 25,761,009 211,285,395 8.2018 6.305 6.297 6.305 6.190 6.420 33,628,288 6.2830 -1.67%
2022-04-20 0 8.370 8.360 8.370 8.300 8.630 29,030,757 243,446,300 8.3858 6.412 6.404 6.412 6.358 6.611 37,896,600 6.4240 0.00%
2022-04-19 0 8.370 8.370 8.400 8.170 8.430 32,700,441 272,555,160 8.3349 6.412 6.412 6.435 6.259 6.458 42,686,987 6.3850 0.36%
2022-04-14 0 8.340 8.340 8.350 8.250 8.430 14,486,794 120,997,435 8.3523 6.389 6.389 6.397 6.320 6.458 18,910,986 6.3983 0.97%
2022-04-13 0 8.260 8.260 8.270 8.130 8.340 16,157,024 133,457,577 8.2600 6.328 6.328 6.335 6.228 6.389 21,091,296 6.3276 0.73%
2022-04-12 0 8.200 8.190 8.200 8.130 8.350 18,239,922 149,844,717 8.2152 6.282 6.274 6.282 6.228 6.397 23,810,300 6.2933 -0.36%
2022-04-11 0 8.230 8.220 8.230 8.160 8.400 27,124,636 223,606,178 8.2437 6.305 6.297 6.305 6.251 6.435 35,408,360 6.3151 -1.91%
2022-04-08 0 8.390 8.380 8.390 8.090 8.440 32,329,708 270,135,508 8.3556 6.427 6.420 6.427 6.197 6.465 42,203,034 6.4009 2.57%
2022-04-07 0 8.180 8.180 8.200 8.170 8.380 29,618,317 244,172,363 8.2440 6.266 6.266 6.282 6.259 6.420 38,663,598 6.3153 -0.73%
2022-04-06 0 8.240 8.240 8.250 7.940 8.360 45,629,823 376,547,880 8.2522 6.312 6.312 6.320 6.082 6.404 59,564,935 6.3216 1.35%
2022-04-04 0 8.130 8.110 8.130 7.950 8.150 11,092,508 89,614,146 8.0788 6.228 6.213 6.228 6.090 6.243 14,480,103 6.1888 1.50%
2022-04-01 0 8.010 8.000 8.010 7.840 8.040 15,247,105 121,633,890 7.9775 6.136 6.128 6.136 6.006 6.159 19,903,492 6.1112 -0.12%
2022-03-31 0 8.020 8.020 8.040 8.010 8.150 17,527,056 141,190,518 8.0556 6.144 6.144 6.159 6.136 6.243 22,879,728 6.1710 -1.23%
2022-03-30 0 8.120 8.110 8.120 7.940 8.200 36,034,819 290,242,973 8.0545 6.220 6.213 6.220 6.082 6.282 47,039,666 6.1702 3.70%
2022-03-29 0 7.830 7.830 7.840 7.610 7.900 44,484,578 347,659,175 7.8153 5.998 5.998 6.006 5.830 6.052 58,069,938 5.9869 3.03%
2022-03-28 0 7.600 7.590 7.600 7.300 7.630 49,052,414 367,946,844 7.5011 5.822 5.814 5.822 5.592 5.845 64,032,767 5.7462 -1.04%
2022-03-25 0 7.680 7.670 7.680 7.480 7.810 24,282,397 185,028,475 7.6199 5.883 5.876 5.883 5.730 5.983 31,698,115 5.8372 -1.41%
2022-03-24 0 7.790 7.790 7.800 7.730 7.850 20,115,686 156,680,906 7.7890 5.968 5.968 5.975 5.922 6.014 26,258,912 5.9668 -1.02%
2022-03-23 0 7.870 7.860 7.870 7.700 7.890 30,270,603 236,850,738 7.8244 6.029 6.021 6.029 5.899 6.044 39,515,089 5.9939 0.90%
2022-03-22 0 7.800 7.800 7.810 7.780 7.950 19,571,851 153,441,877 7.8399 5.975 5.975 5.983 5.960 6.090 25,548,993 6.0058 0.65%
2022-03-21 0 7.750 7.740 7.750 7.670 7.820 28,886,474 224,035,836 7.7557 5.937 5.929 5.937 5.876 5.991 37,708,254 5.9413 -1.90%
2022-03-18 0 7.900 7.900 7.910 7.510 7.990 89,412,036 701,358,464 7.8441 6.052 6.052 6.059 5.753 6.121 116,718,009 6.0090 3.00%
2022-03-17 0 7.670 7.650 7.670 7.340 7.720 46,924,492 355,348,153 7.5728 5.876 5.860 5.876 5.623 5.914 61,254,989 5.8011 6.23%
2022-03-16 0 7.220 7.210 7.220 6.950 7.310 53,004,540 380,209,456 7.1731 5.531 5.523 5.531 5.324 5.600 69,191,852 5.4950 5.09%
2022-03-15 0 6.870 6.860 6.870 6.760 7.210 44,241,984 306,281,656 6.9229 5.263 5.255 5.263 5.179 5.523 57,753,257 5.3033 -6.28%
2022-03-14 0 7.330 7.330 7.350 7.200 7.740 39,949,102 294,656,309 7.3758 5.615 5.615 5.630 5.516 5.929 52,149,351 5.6502 -2.91%
2022-03-11 0 7.550 7.550 7.560 7.380 7.610 30,107,655 225,646,685 7.4947 5.784 5.784 5.791 5.653 5.830 39,302,377 5.7413 -1.82%
2022-03-10 0 7.690 7.680 7.690 7.580 7.960 36,529,680 284,577,393 7.7903 5.891 5.883 5.891 5.807 6.098 47,685,655 5.9678 2.95%
2022-03-09 0 7.470 7.470 7.480 7.290 7.670 26,902,426 201,023,374 7.4723 5.722 5.722 5.730 5.585 5.876 35,118,288 5.7242 -0.53%
2022-03-08 0 7.510 7.500 7.510 7.400 7.820 42,904,455 325,039,523 7.5759 5.753 5.745 5.753 5.669 5.991 56,007,254 5.8035 -2.21%
2022-03-07 0 7.680 7.680 7.690 7.390 7.790 45,301,229 343,816,485 7.5896 5.883 5.883 5.891 5.661 5.968 59,135,990 5.8140 -3.15%
2022-03-04 0 7.930 7.930 7.940 7.800 8.000 16,085,269 127,414,236 7.9212 6.075 6.075 6.082 5.975 6.128 20,997,627 6.0680 -0.75%
2022-03-03 0 7.990 7.980 7.990 7.770 8.170 22,109,252 177,569,698 8.0315 6.121 6.113 6.121 5.952 6.259 28,861,303 6.1525 2.04%
2022-03-02 0 7.830 7.830 7.840 7.680 8.200 49,024,003 385,722,843 7.8680 5.998 5.998 6.006 5.883 6.282 63,995,680 6.0273 -4.04%
2022-03-01 0 8.160 8.150 8.160 8.080 8.300 16,138,619 131,920,211 8.1742 6.251 6.243 6.251 6.190 6.358 21,067,270 6.2619 -1.09%
2022-02-28 0 8.250 8.230 8.250 7.990 8.280 30,444,841 248,587,294 8.1652 6.320 6.305 6.320 6.121 6.343 39,742,538 6.2549 1.48%
2022-02-25 0 8.130 8.120 8.130 8.050 8.360 30,742,234 250,818,315 8.1588 6.228 6.220 6.228 6.167 6.404 40,130,753 6.2500 -0.49%
2022-02-24 0 8.170 8.160 8.170 8.050 8.300 29,568,130 241,455,402 8.1661 6.259 6.251 6.259 6.167 6.358 38,598,084 6.2556 -1.92%
2022-02-23 0 8.330 8.330 8.340 8.300 8.440 20,064,204 167,511,312 8.3488 6.381 6.381 6.389 6.358 6.465 26,191,708 6.3956 -1.77%
2022-02-22 0 8.480 8.460 8.480 8.260 8.520 24,257,138 203,524,559 8.3903 6.496 6.481 6.496 6.328 6.527 31,665,142 6.4274 -0.59%
2022-02-21 0 8.530 8.510 8.530 8.380 8.540 15,996,029 135,404,180 8.4649 6.534 6.519 6.534 6.420 6.542 20,881,134 6.4845 1.31%
2022-02-18 0 8.420 8.420 8.430 8.310 8.530 28,795,806 242,972,131 8.4378 6.450 6.450 6.458 6.366 6.534 37,589,896 6.4638 0.72%
2022-02-17 0 8.360 8.360 8.370 8.240 8.460 28,514,442 238,364,589 8.3594 6.404 6.404 6.412 6.312 6.481 37,222,605 6.4038 -0.36%
2022-02-16 0 8.390 8.380 8.390 8.020 8.650 67,740,641 568,606,700 8.3939 6.427 6.420 6.427 6.144 6.626 88,428,282 6.4301 5.67%
2022-02-15 0 7.940 7.940 7.950 7.820 8.120 23,161,513 183,565,483 7.9255 6.082 6.082 6.090 5.991 6.220 30,234,919 6.0713 -2.34%
2022-02-14 0 8.130 8.130 8.140 7.990 8.200 33,397,863 270,311,133 8.0937 6.228 6.228 6.236 6.121 6.282 43,597,398 6.2002 -1.09%
2022-02-11 0 8.220 8.200 8.220 7.960 8.270 52,374,752 427,385,216 8.1601 6.297 6.282 6.297 6.098 6.335 68,369,730 6.2511 2.37%
2022-02-10 0 8.030 8.010 8.040 7.960 8.100 50,831,288 407,621,188 8.0191 6.151 6.136 6.159 6.098 6.205 66,354,900 6.1430 -0.12%
2022-02-09 0 8.040 8.000 8.040 7.630 8.040 83,572,848 656,903,812 7.8603 6.159 6.128 6.159 5.845 6.159 109,095,563 6.0214 4.15%
2022-02-08 0 7.720 7.700 7.720 7.440 7.720 55,088,427 419,228,039 7.6101 5.914 5.899 5.914 5.699 5.914 71,912,148 5.8297 4.18%
2022-02-07 0 7.410 7.410 7.420 7.330 7.490 13,810,733 102,323,532 7.4090 5.676 5.676 5.684 5.615 5.738 18,028,459 5.6757 0.00%
2022-02-04 0 7.410 7.400 7.410 7.250 7.490 18,178,181 134,850,357 7.4183 5.676 5.669 5.676 5.554 5.738 23,729,703 5.6828 2.35%
2022-01-31 0 7.240 7.240 7.250 7.160 7.350 9,867,459 71,435,627 7.2395 5.546 5.546 5.554 5.485 5.630 12,880,930 5.5458 -0.28%
2022-01-28 0 7.260 7.240 7.260 7.230 7.360 13,836,465 100,906,035 7.2928 5.562 5.546 5.562 5.539 5.638 18,062,050 5.5866 0.00%
2022-01-27 0 7.260 7.240 7.260 7.170 7.280 17,096,847 123,626,894 7.2310 5.562 5.546 5.562 5.493 5.577 22,318,136 5.5393 0.00%
2022-01-26 0 7.260 7.250 7.260 7.200 7.400 17,841,149 129,471,434 7.2569 5.562 5.554 5.562 5.516 5.669 23,289,744 5.5592 0.69%
2022-01-25 0 7.210 7.180 7.210 7.140 7.240 37,820,685 271,730,197 7.1847 5.523 5.500 5.523 5.470 5.546 49,370,927 5.5039 0.14%
2022-01-24 0 7.200 7.190 7.200 7.090 7.230 21,757,205 156,254,078 7.1817 5.516 5.508 5.516 5.431 5.539 28,401,743 5.5016 -0.28%
2022-01-21 0 7.220 7.210 7.220 7.140 7.310 21,553,217 155,334,025 7.2070 5.531 5.523 5.531 5.470 5.600 28,135,458 5.5209 -1.10%
2022-01-20 0 7.300 7.280 7.300 7.210 7.380 30,836,307 224,265,144 7.2728 5.592 5.577 5.592 5.523 5.653 40,253,556 5.5713 0.27%
2022-01-19 0 7.280 7.280 7.290 7.070 7.300 32,524,943 235,642,892 7.2450 5.577 5.577 5.585 5.416 5.592 42,457,892 5.5500 2.82%
2022-01-18 0 7.080 7.070 7.080 7.030 7.180 17,181,138 121,942,740 7.0975 5.424 5.416 5.424 5.385 5.500 22,428,169 5.4370 -0.28%
2022-01-17 0 7.100 7.090 7.100 7.020 7.140 19,736,806 139,577,035 7.0719 5.439 5.431 5.439 5.378 5.470 25,764,324 5.4175 0.00%
2022-01-14 0 7.100 7.090 7.100 7.050 7.180 16,964,096 120,315,135 7.0923 5.439 5.431 5.439 5.401 5.500 22,144,843 5.4331 -0.98%
2022-01-13 0 7.170 7.140 7.170 7.060 7.260 50,184,948 357,491,232 7.1235 5.493 5.470 5.493 5.408 5.562 65,511,171 5.4570 1.85%
2022-01-12 0 7.040 7.030 7.040 6.980 7.180 40,341,172 285,463,248 7.0762 5.393 5.385 5.393 5.347 5.500 52,661,157 5.4208 -0.85%
2022-01-11 0 7.100 7.070 7.100 6.970 7.100 23,741,482 167,652,855 7.0616 5.439 5.416 5.439 5.339 5.439 30,992,008 5.4096 1.43%
2022-01-10 0 7.000 7.000 7.020 6.940 7.100 21,734,240 152,533,725 7.0181 5.362 5.362 5.378 5.316 5.439 28,371,764 5.3763 0.14%
2022-01-07 0 6.990 6.970 6.990 6.710 7.010 32,577,540 226,474,195 6.9519 5.355 5.339 5.355 5.140 5.370 42,526,552 5.3255 2.79%
2022-01-06 0 6.800 6.790 6.800 6.690 6.830 51,034,469 345,054,028 6.7612 5.209 5.201 5.209 5.125 5.232 66,620,132 5.1794 0.74%
2022-01-05 0 6.750 6.720 6.750 6.580 6.830 61,689,770 415,300,555 6.7321 5.171 5.148 5.171 5.041 5.232 80,529,507 5.1571 1.50%
2022-01-04 0 6.650 6.650 6.660 6.510 6.680 45,248,468 299,914,941 6.6282 5.094 5.094 5.102 4.987 5.117 59,067,116 5.0775 2.78%
2022-01-03 0 6.470 6.460 6.470 6.430 6.570 12,018,714 78,003,852 6.4902 4.956 4.949 4.956 4.926 5.033 15,689,167 4.9718 1.57%
2021-12-31 0 6.370 6.370 6.380 6.340 6.460 12,276,000 78,473,960 6.3925 4.880 4.880 4.887 4.857 4.949 16,025,027 4.8970 -0.16%
2021-12-30 0 6.380 6.380 6.390 6.370 6.500 23,662,605 151,961,938 6.4220 4.887 4.887 4.895 4.880 4.979 30,889,042 4.9196 -0.93%
2021-12-29 0 6.440 6.430 6.440 6.390 6.460 8,341,176 53,635,957 6.4303 4.933 4.926 4.933 4.895 4.949 10,888,528 4.9259 0.16%
2021-12-28 0 6.430 6.430 6.440 6.390 6.490 10,146,700 65,246,605 6.4303 4.926 4.926 4.933 4.895 4.972 13,245,450 4.9260 0.47%
2021-12-24 0 6.400 6.400 6.410 6.350 6.450 5,440,193 34,803,992 6.3976 4.903 4.903 4.910 4.864 4.941 7,101,600 4.9009 0.31%
2021-12-23 0 6.380 6.360 6.380 6.290 6.390 33,461,408 212,754,564 6.3582 4.887 4.872 4.887 4.818 4.895 43,680,349 4.8707 1.75%
2021-12-22 0 6.270 6.270 6.280 6.210 6.300 16,810,158 105,120,735 6.2534 4.803 4.803 4.811 4.757 4.826 21,943,893 4.7904 0.16%
2021-12-21 0 6.260 6.250 6.260 6.210 6.350 29,497,469 184,954,914 6.2702 4.795 4.788 4.795 4.757 4.864 38,505,843 4.8033 0.81%
2021-12-20 0 6.210 6.210 6.220 6.050 6.370 40,061,548 247,715,184 6.1834 4.757 4.757 4.765 4.635 4.880 52,296,138 4.7368 -2.20%
2021-12-17 0 6.350 6.350 6.360 6.260 6.480 34,453,901 218,996,915 6.3562 4.864 4.864 4.872 4.795 4.964 44,975,944 4.8692 -2.31%
2021-12-16 0 6.500 6.490 6.500 6.430 6.550 30,310,201 196,575,470 6.4855 4.979 4.972 4.979 4.926 5.018 39,566,780 4.9682 -1.07%
2021-12-15 0 6.570 6.560 6.570 6.410 6.780 52,455,769 346,342,860 6.6026 5.033 5.025 5.033 4.910 5.194 68,475,489 5.0579 -3.52%
2021-12-14 0 6.810 6.790 6.810 6.700 6.850 37,232,747 252,754,527 6.7885 5.217 5.201 5.217 5.133 5.247 48,603,435 5.2003 -0.15%
2021-12-13 0 6.820 6.820 6.830 6.780 6.950 58,370,236 399,481,865 6.8439 5.224 5.224 5.232 5.194 5.324 76,196,204 5.2428 -0.44%
2021-12-10 0 6.850 6.830 6.850 6.810 6.880 13,058,846 89,447,526 6.8496 5.247 5.232 5.247 5.217 5.270 17,046,950 5.2471 -0.29%
2021-12-09 0 6.870 6.860 6.870 6.830 6.950 13,365,898 91,939,814 6.8787 5.263 5.255 5.263 5.232 5.324 17,447,774 5.2694 0.00%
2021-12-08 0 6.870 6.870 6.880 6.840 7.000 14,291,790 98,485,404 6.8910 5.263 5.263 5.270 5.240 5.362 18,656,429 5.2789 -1.01%
2021-12-07 0 6.940 6.940 6.950 6.790 6.970 18,325,266 126,814,839 6.9202 5.316 5.316 5.324 5.201 5.339 23,921,707 5.3012 2.36%
2021-12-06 0 6.780 6.780 6.800 6.690 6.920 15,937,057 108,802,436 6.8270 5.194 5.194 5.209 5.125 5.301 20,804,152 5.2298 -0.59%
2021-12-03 0 6.820 6.820 6.840 6.800 6.990 27,511,169 189,320,863 6.8816 5.224 5.224 5.240 5.209 5.355 35,912,938 5.2717 -1.87%
2021-12-02 0 6.950 6.930 6.950 6.710 6.970 26,210,947 181,209,414 6.9135 5.324 5.309 5.324 5.140 5.339 34,215,635 5.2961 3.12%
2021-12-01 0 6.740 6.730 6.740 6.630 6.850 20,457,182 138,441,948 6.7674 5.163 5.156 5.163 5.079 5.247 26,704,700 5.1842 1.05%
2021-11-30 0 6.670 6.660 6.670 6.630 6.860 35,716,207 238,822,980 6.6867 5.110 5.102 5.110 5.079 5.255 46,623,752 5.1223 -1.91%
2021-11-29 0 6.800 6.790 6.800 6.720 6.910 18,366,744 125,021,703 6.8070 5.209 5.201 5.209 5.148 5.293 23,975,853 5.2145 -0.15%
2021-11-26 0 6.810 6.800 6.810 6.790 6.880 21,752,300 148,659,856 6.8342 5.217 5.209 5.217 5.201 5.270 28,395,340 5.2354 -1.73%
2021-11-25 0 6.930 6.930 6.940 6.840 6.960 10,872,637 75,301,968 6.9258 5.309 5.309 5.316 5.240 5.332 14,193,084 5.3055 1.17%
2021-11-24 0 6.850 6.850 6.870 6.810 7.000 28,260,599 194,186,576 6.8713 5.247 5.247 5.263 5.217 5.362 36,891,240 5.2638 -2.00%
2021-11-23 0 6.990 6.980 6.990 6.920 7.130 31,006,314 217,617,731 7.0185 5.355 5.347 5.355 5.301 5.462 40,475,482 5.3765 0.14%
2021-11-22 0 6.980 6.980 6.990 6.910 7.050 17,975,835 126,155,998 7.0181 5.347 5.347 5.355 5.293 5.401 23,465,562 5.3762 -0.43%
2021-11-19 0 7.010 7.000 7.010 6.930 7.040 17,988,949 125,636,143 6.9841 5.370 5.362 5.370 5.309 5.393 23,482,681 5.3502 0.29%
2021-11-18 0 6.990 6.970 6.990 6.900 7.020 28,867,469 201,272,982 6.9723 5.355 5.339 5.355 5.286 5.378 37,683,445 5.3412 -0.14%
2021-11-17 0 7.000 6.980 7.000 6.890 7.060 20,661,608 144,695,364 7.0031 5.362 5.347 5.362 5.278 5.408 26,971,556 5.3647 0.29%
2021-11-16 0 6.980 6.960 6.980 6.830 6.990 19,832,359 137,942,458 6.9554 5.347 5.332 5.347 5.232 5.355 25,889,059 5.3282 1.60%
2021-11-15 0 6.870 6.860 6.870 6.770 6.920 17,396,238 118,985,509 6.8397 5.263 5.255 5.263 5.186 5.301 22,708,959 5.2396 -0.15%
2021-11-12 0 6.880 6.880 6.890 6.810 6.990 22,925,063 157,726,521 6.8801 5.270 5.270 5.278 5.217 5.355 29,926,259 5.2705 -1.15%
2021-11-11 0 6.960 6.940 6.960 6.720 6.960 28,335,460 195,035,565 6.8831 5.332 5.316 5.332 5.148 5.332 36,988,963 5.2728 1.46%
2021-11-10 0 6.860 6.860 6.870 6.770 7.010 28,443,224 195,166,295 6.8616 5.255 5.255 5.263 5.186 5.370 37,129,637 5.2563 -1.86%
2021-11-09 0 6.990 6.970 6.990 6.920 7.040 12,523,674 87,461,823 6.9837 5.355 5.339 5.355 5.301 5.393 16,348,339 5.3499 -0.71%
2021-11-08 0 7.040 7.030 7.040 6.900 7.120 16,226,017 114,431,692 7.0524 5.393 5.385 5.393 5.286 5.454 21,181,359 5.4025 1.29%
2021-11-05 0 6.950 6.940 6.950 6.850 7.030 26,300,764 183,164,882 6.9642 5.324 5.316 5.324 5.247 5.385 34,332,881 5.3350 -2.11%
2021-11-04 0 7.100 7.090 7.100 7.000 7.240 66,408,861 470,650,943 7.0872 5.439 5.431 5.439 5.362 5.546 86,689,784 5.4291 -1.11%
2021-11-03 0 7.180 7.170 7.180 7.140 7.500 27,171,729 195,909,187 7.2100 5.500 5.493 5.500 5.470 5.745 35,469,834 5.5233 -2.58%
2021-11-02 0 7.370 7.370 7.380 7.300 7.550 18,036,589 133,298,037 7.3904 5.646 5.646 5.653 5.592 5.784 23,544,870 5.6614 -1.47%
2021-11-01 0 7.480 7.450 7.480 7.100 7.590 34,869,818 259,512,503 7.4423 5.730 5.707 5.730 5.439 5.814 45,518,880 5.7012 2.75%
2021-10-29 0 7.280 7.260 7.280 6.950 7.290 30,302,284 217,919,208 7.1915 5.577 5.562 5.577 5.324 5.585 39,556,445 5.5091 1.53%
2021-10-28 0 7.170 7.160 7.170 7.100 7.420 15,922,684 114,037,168 7.1619 5.493 5.485 5.493 5.439 5.684 20,785,389 5.4864 -2.32%
2021-10-27 0 7.340 7.330 7.340 7.310 7.470 12,645,240 93,055,025 7.3589 5.623 5.615 5.623 5.600 5.722 16,507,031 5.6373 -1.74%
2021-10-26 0 7.470 7.460 7.470 7.390 7.520 15,927,775 118,579,525 7.4448 5.722 5.715 5.722 5.661 5.761 20,792,035 5.7031 -0.80%
2021-10-25 0 7.530 7.520 7.530 7.390 7.640 19,037,547 143,595,959 7.5428 5.768 5.761 5.768 5.661 5.853 24,851,515 5.7782 0.40%
2021-10-22 0 7.500 7.480 7.500 7.390 7.520 18,871,353 140,791,317 7.4606 5.745 5.730 5.745 5.661 5.761 24,634,567 5.7152 0.67%
2021-10-21 0 7.450 7.450 7.460 7.370 7.550 27,880,131 208,030,012 7.4616 5.707 5.707 5.715 5.646 5.784 36,394,579 5.7160 1.22%
2021-10-20 0 7.360 7.350 7.360 7.320 7.510 14,360,368 106,040,147 7.3842 5.638 5.630 5.638 5.607 5.753 18,745,950 5.6567 -0.41%
2021-10-19 0 7.390 7.370 7.390 7.220 7.410 20,184,141 148,493,759 7.3570 5.661 5.646 5.661 5.531 5.676 26,348,273 5.6358 3.07%
2021-10-18 0 7.170 7.170 7.180 7.130 7.350 24,225,160 173,948,076 7.1805 5.493 5.493 5.500 5.462 5.630 31,623,399 5.5006 -0.69%
2021-10-15 0 7.220 7.210 7.220 7.150 7.350 45,438,395 327,546,655 7.2086 5.531 5.523 5.531 5.477 5.630 59,315,046 5.5222 -0.69%
2021-10-12 0 7.270 7.270 7.280 7.250 7.390 16,593,436 121,025,035 7.2935 5.569 5.569 5.577 5.554 5.661 21,660,986 5.5872 -1.22%
2021-10-11 0 7.360 7.360 7.370 7.300 7.600 23,009,440 170,019,872 7.3891 5.638 5.638 5.646 5.592 5.822 30,036,404 5.6605 -1.87%
2021-10-08 0 7.500 7.500 7.510 7.420 7.560 19,191,776 143,850,135 7.4954 5.745 5.745 5.753 5.684 5.791 25,052,845 5.7419 1.08%
2021-10-07 0 7.420 7.400 7.420 7.340 7.490 11,046,846 81,860,457 7.4103 5.684 5.669 5.684 5.623 5.738 14,420,496 5.6767 0.68%
2021-10-06 0 7.370 7.350 7.370 7.270 7.470 17,642,744 129,687,454 7.3508 5.646 5.630 5.646 5.569 5.722 23,030,747 5.6311 0.14%
2021-10-05 0 7.360 7.350 7.360 7.240 7.370 15,130,472 110,871,865 7.3277 5.638 5.630 5.638 5.546 5.646 19,751,240 5.6134 -0.41%
2021-10-04 0 7.390 7.380 7.390 7.330 7.550 9,671,813 71,420,535 7.3844 5.661 5.653 5.661 5.615 5.784 12,625,535 5.6568 -2.12%
2021-09-30 0 7.550 7.530 7.550 7.420 7.600 36,551,342 275,410,228 7.5349 5.784 5.768 5.784 5.684 5.822 47,713,933 5.7721 1.48%
2021-09-29 0 7.440 7.410 7.440 7.190 7.450 31,975,917 236,144,528 7.3851 5.699 5.676 5.699 5.508 5.707 41,741,197 5.6573 3.48%
2021-09-28 0 7.190 7.190 7.200 7.090 7.270 26,461,930 190,579,012 7.2020 5.508 5.508 5.516 5.431 5.569 34,543,267 5.5171 0.70%
2021-09-27 0 7.140 7.130 7.140 7.010 7.280 25,807,861 184,749,414 7.1586 5.470 5.462 5.470 5.370 5.577 33,689,448 5.4839 -0.14%
2021-09-24 0 7.150 7.140 7.150 7.120 7.260 13,184,916 94,495,658 7.1670 5.477 5.470 5.477 5.454 5.562 17,211,521 5.4903 -0.69%
2021-09-23 0 7.200 7.200 7.210 7.200 7.480 21,103,011 153,435,376 7.2708 5.516 5.516 5.523 5.516 5.730 27,547,761 5.5698 -0.28%
2021-09-21 0 7.220 7.210 7.220 6.900 7.280 17,087,689 122,267,216 7.1553 5.531 5.523 5.531 5.286 5.577 22,306,181 5.4813 2.70%
2021-09-20 0 7.030 7.020 7.050 6.890 7.070 22,132,022 155,177,978 7.0115 5.385 5.378 5.401 5.278 5.416 28,891,027 5.3711 -1.26%
2021-09-17 0 7.120 7.120 7.130 6.930 7.120 36,262,378 256,666,821 7.0780 5.454 5.454 5.462 5.309 5.454 47,336,721 5.4222 -0.42%
2021-09-16 0 7.150 7.140 7.150 7.020 7.240 20,568,893 146,346,206 7.1149 5.477 5.470 5.477 5.378 5.546 26,850,527 5.4504 -2.32%
2021-09-15 0 7.320 7.310 7.330 7.270 7.430 24,102,451 176,601,836 7.3271 5.607 5.600 5.615 5.569 5.692 31,463,215 5.6130 -1.35%
2021-09-14 0 7.420 7.410 7.420 7.360 7.640 15,273,784 113,908,606 7.4578 5.684 5.676 5.684 5.638 5.853 19,938,319 5.7130 -2.11%
2021-09-13 0 7.580 7.540 7.580 7.330 7.640 23,063,074 174,329,400 7.5588 5.807 5.776 5.807 5.615 5.853 30,106,417 5.7904 1.07%
2021-09-10 0 7.500 7.470 7.500 7.440 7.560 23,456,012 175,876,631 7.4981 5.745 5.722 5.745 5.699 5.791 30,619,357 5.7440 1.08%
2021-09-09 0 7.420 7.410 7.420 7.300 7.530 20,463,984 151,934,499 7.4245 5.684 5.676 5.684 5.592 5.768 26,713,579 5.6875 -0.93%
2021-09-08 0 7.490 7.480 7.490 7.460 7.570 21,046,515 158,139,015 7.5138 5.738 5.730 5.738 5.715 5.799 27,474,012 5.7559 -0.40%
2021-09-07 0 7.520 7.510 7.520 7.290 7.560 37,201,812 279,078,930 7.5018 5.761 5.753 5.761 5.585 5.791 48,563,053 5.7467 2.45%
2021-09-06 0 7.340 7.330 7.340 7.060 7.380 43,912,259 321,451,008 7.3203 5.623 5.615 5.623 5.408 5.653 57,322,836 5.6077 3.23%
2021-09-03 0 7.110 7.100 7.110 6.980 7.140 24,920,936 176,189,252 7.0699 5.447 5.439 5.447 5.347 5.470 32,531,661 5.4159 0.00%
2021-09-02 0 7.110 7.100 7.110 7.060 7.180 15,347,628 109,261,888 7.1191 5.447 5.439 5.447 5.408 5.500 20,034,714 5.4536 -0.14%
2021-09-01 0 7.120 7.120 7.130 6.940 7.140 26,980,681 191,049,298 7.0810 5.454 5.454 5.462 5.316 5.470 35,220,441 5.4244 1.28%
2021-08-31 0 7.030 7.020 7.030 6.800 7.040 34,322,734 239,039,423 6.9645 5.385 5.378 5.385 5.209 5.393 44,804,719 5.3351 1.88%
2021-08-30 0 6.900 6.890 6.900 6.810 6.960 17,546,560 120,574,021 6.8717 5.286 5.278 5.286 5.217 5.332 22,905,189 5.2640 -0.14%
2021-08-27 0 6.910 6.910 6.930 6.830 6.970 26,582,854 183,879,249 6.9172 5.293 5.293 5.309 5.232 5.339 34,701,120 5.2989 0.14%
2021-08-26 0 6.900 6.900 6.910 6.830 6.950 12,435,962 85,740,785 6.8946 5.286 5.286 5.293 5.232 5.324 16,233,840 5.2816 0.00%
2021-08-25 0 6.900 6.890 6.900 6.860 6.970 26,976,210 186,765,294 6.9233 5.286 5.278 5.286 5.255 5.339 35,214,605 5.3036 1.02%
2021-08-24 0 6.830 6.820 6.830 6.620 6.920 18,811,544 127,682,217 6.7874 5.232 5.224 5.232 5.071 5.301 24,556,492 5.1995 3.17%
2021-08-23 0 6.620 6.610 6.620 6.510 6.990 23,103,802 153,119,236 6.6274 5.071 5.064 5.071 4.987 5.355 30,159,584 5.0770 -3.36%
2021-08-20 0 6.850 6.840 6.850 6.740 7.010 15,131,157 103,572,245 6.8450 5.247 5.240 5.247 5.163 5.370 19,752,134 5.2436 -1.30%
2021-08-19 0 6.940 6.930 6.940 6.860 7.000 18,247,555 126,310,530 6.9221 5.316 5.309 5.316 5.255 5.362 23,820,264 5.3027 -1.42%
2021-08-18 0 7.040 7.000 7.040 6.800 7.090 24,243,302 169,617,861 6.9965 5.393 5.362 5.393 5.209 5.431 31,647,081 5.3597 2.77%
2021-08-17 0 6.850 6.840 6.850 6.810 7.080 22,720,687 156,902,069 6.9057 5.247 5.240 5.247 5.217 5.424 29,659,467 5.2901 -0.29%
2021-08-16 0 6.870 6.870 6.880 6.750 6.940 10,280,351 70,535,212 6.8612 5.263 5.263 5.270 5.171 5.316 13,419,917 5.2560 0.00%
2021-08-13 0 6.870 6.850 6.870 6.790 6.920 11,727,302 80,516,608 6.8657 5.263 5.247 5.263 5.201 5.301 15,308,759 5.2595 0.15%
2021-08-12 0 6.860 6.850 6.860 6.830 7.000 12,539,782 86,537,621 6.9010 5.255 5.247 5.255 5.232 5.362 16,369,367 5.2866 -0.87%
2021-08-11 0 6.920 6.900 6.920 6.810 6.990 16,741,753 115,641,770 6.9074 5.301 5.286 5.301 5.217 5.355 21,854,598 5.2914 1.17%
2021-08-10 0 6.840 6.830 6.840 6.760 6.920 16,711,778 113,917,866 6.8166 5.240 5.232 5.240 5.179 5.301 21,815,469 5.2219 -1.16%
2021-08-09 0 6.920 6.910 6.920 6.520 7.030 33,506,767 231,156,222 6.8988 5.301 5.293 5.301 4.995 5.385 43,739,560 5.2848 4.69%
2021-08-06 0 6.610 6.610 6.620 6.550 6.670 11,361,161 75,116,878 6.6117 5.064 5.064 5.071 5.018 5.110 14,830,801 5.0649 -0.75%
2021-08-05 0 6.660 6.660 6.670 6.620 6.760 12,527,294 83,804,885 6.6898 5.102 5.102 5.110 5.071 5.179 16,353,065 5.1247 -0.60%
2021-08-04 0 6.700 6.680 6.700 6.660 6.770 7,872,160 52,806,572 6.7080 5.133 5.117 5.133 5.102 5.186 10,276,277 5.1387 -0.15%
2021-08-03 0 6.710 6.700 6.710 6.620 6.780 31,460,364 209,072,784 6.6456 5.140 5.133 5.140 5.071 5.194 41,068,196 5.0909 2.60%
2021-08-02 0 6.540 6.530 6.540 6.280 6.570 43,054,265 276,116,048 6.4132 5.010 5.002 5.010 4.811 5.033 56,202,815 4.9129 4.14%
2021-07-30 0 6.280 6.270 6.280 6.170 6.370 41,888,636 262,527,279 6.2673 4.811 4.803 4.811 4.727 4.880 54,681,209 4.8011 0.80%
2021-07-29 0 6.230 6.220 6.230 6.060 6.300 43,267,749 268,332,521 6.2017 4.773 4.765 4.773 4.642 4.826 56,481,496 4.7508 1.14%
2021-07-28 0 6.160 6.150 6.160 6.090 6.290 31,790,834 196,037,228 6.1665 4.719 4.711 4.719 4.665 4.818 41,499,590 4.7238 -0.32%
2021-07-27 0 6.180 6.180 6.190 6.000 6.580 56,744,402 359,315,738 6.3322 4.734 4.734 4.742 4.596 5.041 74,073,849 4.8508 -5.21%
2021-07-26 0 6.520 6.510 6.520 6.480 6.660 26,589,507 174,030,730 6.5451 4.995 4.987 4.995 4.964 5.102 34,709,805 5.0139 -2.25%
2021-07-23 0 6.670 6.670 6.680 6.620 6.780 24,338,602 162,364,693 6.6711 5.110 5.110 5.117 5.071 5.194 31,771,485 5.1104 -0.30%
2021-07-22 0 6.690 6.680 6.690 6.510 6.720 43,178,056 287,459,418 6.6575 5.125 5.117 5.125 4.987 5.148 56,364,411 5.1000 2.14%
2021-07-21 0 6.550 6.540 6.550 6.400 6.710 41,146,097 268,144,511 6.5169 5.018 5.010 5.018 4.903 5.140 53,711,902 4.9923 -3.53%
2021-07-20 0 6.790 6.790 6.800 6.650 6.970 33,820,881 228,154,506 6.7460 5.201 5.201 5.209 5.094 5.339 44,149,603 5.1678 -1.74%
2021-07-19 0 6.910 6.900 6.910 6.830 6.970 14,623,787 100,909,504 6.9004 5.293 5.286 5.293 5.232 5.339 19,089,816 5.2860 -1.99%
2021-07-16 0 7.050 7.040 7.050 6.960 7.100 10,097,349 71,040,336 7.0355 5.401 5.393 5.401 5.332 5.439 13,181,027 5.3896 0.00%
2021-07-15 0 7.050 7.040 7.050 6.920 7.130 15,529,486 109,699,533 7.0640 5.401 5.393 5.401 5.301 5.462 20,272,111 5.4114 2.17%
2021-07-14 0 6.900 6.890 6.900 6.840 6.950 13,825,281 95,141,332 6.8817 5.286 5.278 5.286 5.240 5.324 18,047,450 5.2717 -0.72%
2021-07-13 0 6.950 6.940 6.950 6.900 6.970 8,349,006 57,926,656 6.9382 5.324 5.316 5.324 5.286 5.339 10,898,749 5.3150 1.02%
2021-07-12 0 6.880 6.870 6.880 6.810 7.020 13,235,252 91,025,095 6.8775 5.270 5.263 5.270 5.217 5.378 17,277,229 5.2685 -0.86%
2021-07-09 0 6.940 6.930 6.940 6.920 7.060 10,492,053 72,968,184 6.9546 5.316 5.309 5.316 5.301 5.408 13,696,272 5.3276 -1.14%
2021-07-08 0 7.020 7.020 7.030 7.010 7.300 22,759,820 161,596,772 7.1001 5.378 5.378 5.385 5.370 5.592 29,710,551 5.4390 -1.68%
2021-07-07 0 7.140 7.130 7.140 7.060 7.220 17,034,523 121,486,626 7.1318 5.470 5.462 5.470 5.408 5.531 22,236,778 5.4633 -0.83%
2021-07-06 0 7.200 7.190 7.200 7.110 7.270 41,304,174 297,884,987 7.2120 5.516 5.508 5.516 5.447 5.569 53,918,255 5.5248 1.84%
2021-07-05 0 7.070 7.070 7.090 6.900 7.230 54,311,778 383,368,834 7.0587 5.416 5.416 5.431 5.286 5.539 70,898,314 5.4073 2.61%
2021-07-02 0 6.890 6.870 6.890 6.760 6.960 42,770,351 293,541,509 6.8632 5.278 5.263 5.278 5.179 5.332 55,832,195 5.2576 1.32%
2021-06-30 0 6.800 6.780 6.800 6.580 6.820 45,914,984 309,769,245 6.7466 5.209 5.194 5.209 5.041 5.224 59,937,183 5.1682 2.72%
2021-06-29 0 6.620 6.620 6.630 6.570 6.750 33,086,797 219,660,573 6.6389 5.071 5.071 5.079 5.033 5.171 43,191,334 5.0858 -2.22%
2021-06-28 0 6.770 6.760 6.770 6.680 6.800 7,180,698 48,563,213 6.7630 5.186 5.179 5.186 5.117 5.209 9,373,646 5.1808 -0.73%
2021-06-25 0 6.820 6.810 6.820 6.670 6.840 21,220,931 144,329,169 6.8013 5.224 5.217 5.224 5.110 5.240 27,701,694 5.2101 1.34%
2021-06-24 0 6.730 6.720 6.730 6.710 6.820 30,144,367 203,717,133 6.7580 5.156 5.148 5.156 5.140 5.224 39,350,301 5.1770 -1.32%
2021-06-23 0 6.820 6.810 6.820 6.810 6.970 19,231,958 131,805,461 6.8535 5.224 5.217 5.224 5.217 5.339 25,105,298 5.2501 -0.52%
2021-06-22 0 7.310 7.300 7.310 7.210 7.350 19,974,313 146,042,508 7.3115 5.252 5.245 5.252 5.180 5.281 27,802,100 5.2529 0.27%
2021-06-21 0 7.290 7.280 7.290 7.200 7.340 11,560,892 83,883,243 7.2558 5.237 5.230 5.237 5.173 5.273 16,091,521 5.2129 -0.82%
2021-06-18 0 7.350 7.340 7.350 7.290 7.400 36,849,832 270,425,233 7.3386 5.281 5.273 5.281 5.237 5.317 51,291,011 5.2724 -0.94%
2021-06-17 0 7.420 7.400 7.420 7.340 7.510 13,130,230 97,291,461 7.4097 5.331 5.317 5.331 5.273 5.396 18,275,871 5.3235 -0.80%
2021-06-16 0 7.480 7.480 7.490 7.430 7.630 26,266,501 197,752,158 7.5287 5.374 5.374 5.381 5.338 5.482 36,560,150 5.4090 0.54%
2021-06-15 0 7.440 7.430 7.440 7.370 7.450 15,768,264 116,978,549 7.4186 5.345 5.338 5.345 5.295 5.352 21,947,731 5.3299 -0.40%
2021-06-11 0 7.470 7.460 7.470 7.400 7.500 15,222,693 113,350,301 7.4461 5.367 5.360 5.367 5.317 5.388 21,188,355 5.3497 -0.13%
2021-06-10 0 7.480 7.470 7.480 7.390 7.650 17,297,390 129,542,758 7.4892 5.374 5.367 5.374 5.309 5.496 24,076,110 5.3806 -1.45%
2021-06-09 0 7.590 7.580 7.590 7.430 7.630 18,953,780 143,734,697 7.5834 5.453 5.446 5.453 5.338 5.482 26,381,628 5.4483 1.74%
2021-06-08 0 7.460 7.450 7.460 7.310 7.480 19,753,130 146,809,007 7.4322 5.360 5.352 5.360 5.252 5.374 27,494,237 5.3396 2.47%
2021-06-07 0 7.280 7.280 7.290 7.210 7.330 36,617,746 266,063,939 7.2660 5.230 5.230 5.237 5.180 5.266 50,967,972 5.2202 -1.36%
2021-06-04 0 7.380 7.370 7.380 7.350 7.470 26,349,595 195,261,982 7.4104 5.302 5.295 5.302 5.281 5.367 36,675,808 5.3240 -1.20%
2021-06-03 0 7.470 7.460 7.470 7.440 7.660 20,142,110 151,460,822 7.5196 5.367 5.360 5.367 5.345 5.503 28,035,655 5.4024 -0.80%
2021-06-02 0 7.530 7.510 7.530 7.400 7.530 18,342,168 137,350,154 7.4882 5.410 5.396 5.410 5.317 5.410 25,530,329 5.3799 1.76%
2021-06-01 0 7.400 7.400 7.410 7.250 7.470 17,995,121 132,707,497 7.3746 5.317 5.317 5.324 5.209 5.367 25,047,277 5.2983 -0.13%
2021-05-31 0 7.410 7.400 7.410 7.320 7.650 30,460,629 225,789,148 7.4125 5.324 5.317 5.324 5.259 5.496 42,397,926 5.3255 -2.11%
2021-05-28 0 7.570 7.560 7.570 7.480 7.660 18,585,057 140,645,365 7.5677 5.439 5.431 5.439 5.374 5.503 25,868,405 5.4370 1.20%
2021-05-27 0 7.480 7.470 7.480 7.410 7.530 30,189,074 225,414,360 7.4668 5.374 5.367 5.374 5.324 5.410 42,019,951 5.3645 -0.13%
2021-05-26 0 7.490 7.480 7.490 7.440 7.610 25,121,641 188,385,774 7.4989 5.381 5.374 5.381 5.345 5.467 34,966,628 5.3876 -0.79%
2021-05-25 0 7.550 7.540 7.550 7.460 7.650 19,463,857 146,991,928 7.5520 5.424 5.417 5.424 5.360 5.496 27,091,600 5.4257 1.21%
2021-05-24 0 7.460 7.460 7.480 7.420 7.550 14,803,574 110,734,287 7.4802 5.360 5.360 5.374 5.331 5.424 20,604,986 5.3742 -1.45%
2021-05-21 0 7.570 7.570 7.580 7.500 7.600 19,809,899 149,846,936 7.5642 5.439 5.439 5.446 5.388 5.460 27,573,253 5.4345 0.93%
2021-05-20 0 7.500 7.480 7.500 7.360 7.570 29,721,002 222,626,255 7.4905 5.388 5.374 5.388 5.288 5.439 41,368,445 5.3815 -0.27%
2021-05-18 0 7.520 7.520 7.530 7.460 7.640 28,301,337 213,159,986 7.5318 5.403 5.403 5.410 5.360 5.489 39,392,424 5.4112 -0.79%
2021-05-17 0 7.580 7.560 7.580 7.480 7.680 23,656,740 178,313,205 7.5375 5.446 5.431 5.446 5.374 5.518 32,927,643 5.4153 -0.13%
2021-05-14 0 7.590 7.590 7.600 7.520 7.740 31,964,960 244,239,447 7.6408 5.453 5.453 5.460 5.403 5.561 44,491,794 5.4895 0.40%
2021-05-13 0 7.560 7.560 7.570 7.310 7.670 21,591,751 164,114,357 7.6008 5.431 5.431 5.439 5.252 5.510 30,053,400 5.4608 -2.70%
2021-05-12 0 7.770 7.760 7.770 7.640 7.930 32,100,823 248,567,578 7.7433 5.582 5.575 5.582 5.489 5.697 44,680,900 5.5632 -1.40%
2021-05-11 0 7.880 7.870 7.880 7.780 7.880 29,607,121 232,086,074 7.8389 5.661 5.654 5.661 5.590 5.661 41,209,935 5.6318 0.38%
2021-05-10 0 7.850 7.840 7.850 7.690 7.850 37,376,889 290,849,137 7.7815 5.640 5.633 5.640 5.525 5.640 52,024,618 5.5906 1.29%
2021-05-07 0 7.750 7.750 7.760 7.730 7.960 26,319,388 205,540,625 7.8095 5.568 5.568 5.575 5.554 5.719 36,633,763 5.6107 -2.15%
2021-05-06 0 7.920 7.910 7.920 7.700 7.940 66,840,929 523,724,819 7.8354 5.690 5.683 5.690 5.532 5.704 93,035,399 5.6293 3.13%
2021-05-05 0 7.680 7.670 7.680 7.530 7.750 27,313,397 209,901,964 7.6849 5.518 5.510 5.518 5.410 5.568 38,017,317 5.5212 1.05%
2021-05-04 0 7.600 7.590 7.600 7.550 7.650 20,362,978 154,503,679 7.5875 5.460 5.453 5.460 5.424 5.496 28,343,080 5.4512 1.20%
2021-05-03 0 7.510 7.510 7.520 7.470 7.680 17,466,147 131,269,806 7.5157 5.396 5.396 5.403 5.367 5.518 24,311,002 5.3996 -1.57%
2021-04-30 0 7.630 7.610 7.630 7.460 7.640 46,912,037 356,418,728 7.5976 5.482 5.467 5.482 5.360 5.489 65,296,521 5.4585 0.13%
2021-04-29 0 7.620 7.600 7.620 7.090 7.650 108,538,949 816,998,309 7.5272 5.475 5.460 5.475 5.094 5.496 151,074,568 5.4079 7.63%
2021-04-28 0 7.080 7.060 7.080 7.040 7.120 14,715,391 104,227,190 7.0829 5.087 5.072 5.087 5.058 5.115 20,482,245 5.0887 -0.28%
2021-04-27 0 7.100 7.090 7.100 6.990 7.100 26,178,021 184,378,562 7.0433 5.101 5.094 5.101 5.022 5.101 36,436,996 5.0602 1.00%
2021-04-26 0 7.030 7.000 7.030 6.950 7.130 25,600,871 179,339,183 7.0052 5.051 5.029 5.051 4.993 5.123 35,633,665 5.0329 -0.85%
2021-04-23 0 7.090 7.080 7.090 7.010 7.150 30,483,852 215,445,502 7.0675 5.094 5.087 5.094 5.036 5.137 42,430,250 5.0776 1.00%
2021-04-22 0 7.020 7.010 7.020 6.980 7.060 25,613,140 179,500,499 7.0081 5.043 5.036 5.043 5.015 5.072 35,650,742 5.0350 0.29%
2021-04-21 0 7.000 6.990 7.000 6.870 7.030 39,442,460 274,221,210 6.9524 5.029 5.022 5.029 4.936 5.051 54,899,671 4.9950 -0.43%
2021-04-20 0 7.030 7.020 7.030 6.810 7.040 43,127,806 299,650,303 6.9480 5.051 5.043 5.051 4.893 5.058 60,029,277 4.9917 3.08%
2021-04-19 0 6.820 6.810 6.820 6.770 6.890 22,298,730 152,164,288 6.8239 4.900 4.893 4.900 4.864 4.950 31,037,439 4.9026 -0.87%
2021-04-16 0 6.880 6.860 6.880 6.780 6.940 31,728,012 217,094,689 6.8424 4.943 4.929 4.943 4.871 4.986 44,161,987 4.9159 -0.29%
2021-04-15 0 6.900 6.900 6.910 6.830 6.930 32,183,680 221,269,868 6.8752 4.957 4.957 4.964 4.907 4.979 44,796,228 4.9395 -0.43%
2021-04-14 0 6.930 6.920 6.930 6.860 7.020 32,629,850 225,746,975 6.9184 4.979 4.972 4.979 4.929 5.043 45,417,249 4.9705 -0.43%
2021-04-13 0 6.960 6.950 6.960 6.920 7.210 46,605,249 327,305,446 7.0229 5.000 4.993 5.000 4.972 5.180 64,869,505 5.0456 -3.33%
2021-04-12 0 7.200 7.190 7.200 7.000 7.680 89,835,044 649,515,049 7.2301 5.173 5.166 5.173 5.029 5.518 125,040,740 5.1944 3.30%
2021-04-09 0 6.970 6.950 6.970 6.570 6.970 72,345,467 492,928,048 6.8135 5.008 4.993 5.008 4.720 5.008 100,697,125 4.8952 4.81%
2021-04-08 0 6.650 6.640 6.650 6.570 6.700 23,462,371 155,628,597 6.6331 4.778 4.770 4.778 4.720 4.814 32,657,102 4.7655 0.30%
2021-04-07 0 6.630 6.620 6.630 6.580 6.780 23,217,593 153,938,956 6.6303 4.763 4.756 4.763 4.727 4.871 32,316,398 4.7635 -0.15%
2021-04-01 0 6.640 6.630 6.640 6.610 6.790 25,907,276 172,407,738 6.6548 4.770 4.763 4.770 4.749 4.878 36,060,148 4.7811 -1.48%
2021-03-31 0 6.740 6.700 6.740 6.650 6.790 37,900,724 254,450,101 6.7136 4.842 4.814 4.842 4.778 4.878 52,753,740 4.8234 -0.15%
2021-03-30 0 6.750 6.750 6.760 6.680 6.840 43,236,580 292,256,379 6.7595 4.850 4.850 4.857 4.799 4.914 60,180,679 4.8563 -0.44%
2021-03-29 0 6.780 6.770 6.780 6.500 6.810 47,191,131 318,517,232 6.7495 4.871 4.864 4.871 4.670 4.893 65,684,989 4.8492 2.57%
2021-03-26 0 6.610 6.610 6.640 6.600 6.780 47,951,222 319,810,015 6.6695 4.749 4.749 4.770 4.742 4.871 66,742,955 4.7917 -1.05%
2021-03-25 0 6.680 6.670 6.680 6.160 6.750 101,484,862 663,997,713 6.5428 4.799 4.792 4.799 4.426 4.850 141,256,036 4.7007 7.74%
2021-03-24 0 6.200 6.190 6.200 6.120 6.450 57,689,939 357,352,345 6.1944 4.454 4.447 4.454 4.397 4.634 80,298,203 4.4503 -3.13%
2021-03-23 0 6.400 6.390 6.400 6.350 6.510 29,166,744 186,415,024 6.3914 4.598 4.591 4.598 4.562 4.677 40,596,977 4.5918 -1.23%
2021-03-22 0 6.480 6.470 6.490 6.430 6.570 27,203,216 176,870,681 6.5018 4.656 4.648 4.663 4.620 4.720 37,863,957 4.6712 -1.22%
2021-03-19 0 6.560 6.500 6.560 6.450 6.580 47,535,167 310,171,262 6.5251 4.713 4.670 4.713 4.634 4.727 66,163,851 4.6879 -0.15%
2021-03-18 0 6.570 6.570 6.580 6.530 6.680 24,570,865 161,981,812 6.5924 4.720 4.720 4.727 4.691 4.799 34,200,007 4.7363 -0.15%
2021-03-17 0 6.580 6.580 6.590 6.500 6.630 41,316,220 271,888,208 6.5807 4.727 4.727 4.735 4.670 4.763 57,507,744 4.7279 1.39%
2021-03-16 0 6.490 6.490 6.510 6.410 6.520 35,777,132 232,036,864 6.4856 4.663 4.663 4.677 4.605 4.684 49,797,928 4.6596 1.09%
2021-03-15 0 6.420 6.420 6.430 6.290 6.500 32,876,524 211,235,731 6.4251 4.612 4.612 4.620 4.519 4.670 45,760,593 4.6161 2.07%
2021-03-12 0 6.290 6.290 6.300 6.240 6.400 32,897,835 207,779,439 6.3159 4.519 4.519 4.526 4.483 4.598 45,790,256 4.5376 -0.32%
2021-03-11 0 6.310 6.310 6.320 6.270 6.480 41,886,910 265,637,426 6.3418 4.533 4.533 4.541 4.505 4.656 58,302,083 4.5562 -1.56%
2021-03-10 0 6.410 6.380 6.410 6.350 6.540 64,172,044 410,878,081 6.4028 4.605 4.584 4.605 4.562 4.699 89,320,598 4.6000 -1.99%
2021-03-09 0 6.540 6.540 6.550 6.450 6.660 112,438,675 735,098,218 6.5378 4.699 4.699 4.706 4.634 4.785 156,502,568 4.6970 1.55%
2021-03-08 0 6.440 6.440 6.450 6.220 6.540 131,873,618 848,994,309 6.4379 4.627 4.627 4.634 4.469 4.699 183,553,923 4.6253 4.89%
2021-03-05 0 6.140 6.140 6.150 5.980 6.150 72,403,840 442,576,970 6.1126 4.411 4.411 4.418 4.296 4.418 100,778,374 4.3916 0.99%
2021-03-04 0 6.080 6.080 6.090 6.010 6.140 48,831,246 297,126,615 6.0848 4.368 4.368 4.375 4.318 4.411 67,967,854 4.3716 0.00%
2021-03-03 0 6.080 6.080 6.090 6.040 6.150 53,535,247 326,380,757 6.0966 4.368 4.368 4.375 4.339 4.418 74,515,318 4.3800 1.33%
2021-03-02 0 6.000 5.990 6.000 5.950 6.060 83,739,717 503,694,739 6.0150 4.311 4.303 4.311 4.275 4.354 116,556,699 4.3215 1.01%
2021-03-01 0 5.940 5.930 5.940 5.850 5.950 38,927,515 230,047,263 5.9096 4.268 4.260 4.268 4.203 4.275 54,182,923 4.2458 1.19%
2021-02-26 0 5.870 5.860 5.870 5.850 5.960 71,575,546 421,494,843 5.8888 4.217 4.210 4.217 4.203 4.282 99,625,478 4.2308 -2.00%
2021-02-25 0 5.990 5.990 6.010 5.900 6.070 66,860,254 402,219,821 6.0158 4.303 4.303 4.318 4.239 4.361 93,062,298 4.3220 1.01%
2021-02-24 0 5.930 5.920 5.930 5.880 6.150 85,598,274 512,126,372 5.9829 4.260 4.253 4.260 4.224 4.418 119,143,610 4.2984 -0.34%
2021-02-23 0 5.950 5.950 5.960 5.930 6.060 49,830,260 298,961,557 5.9996 4.275 4.275 4.282 4.260 4.354 69,358,374 4.3104 0.17%
2021-02-22 0 5.940 5.940 5.950 5.920 6.110 52,540,460 315,626,254 6.0073 4.268 4.268 4.275 4.253 4.390 73,130,681 4.3159 -1.16%
2021-02-19 0 6.010 6.000 6.010 5.950 6.060 46,923,553 281,738,381 6.0042 4.318 4.311 4.318 4.275 4.354 65,312,550 4.3137 -0.50%
2021-02-18 0 6.040 6.030 6.040 5.950 6.100 49,922,525 301,605,982 6.0415 4.339 4.332 4.339 4.275 4.383 69,486,797 4.3405 -0.33%
2021-02-17 0 6.060 6.050 6.060 5.870 6.130 53,635,791 324,039,425 6.0415 4.354 4.347 4.354 4.217 4.404 74,655,265 4.3405 2.54%
2021-02-16 0 5.910 5.910 5.920 5.850 5.950 29,484,344 174,255,590 5.9101 4.246 4.246 4.253 4.203 4.275 41,039,042 4.2461 0.34%
2021-02-11 0 5.890 5.880 5.890 5.770 5.950 19,312,123 113,196,364 5.8614 4.232 4.224 4.232 4.145 4.275 26,880,403 4.2111 1.55%
2021-02-10 0 5.800 5.800 5.810 5.770 5.890 15,791,858 91,863,032 5.8171 4.167 4.167 4.174 4.145 4.232 21,980,571 4.1793 0.35%
2021-02-09 0 5.780 5.780 5.810 5.750 5.820 15,409,996 89,219,528 5.7897 4.153 4.153 4.174 4.131 4.181 21,449,061 4.1596 0.00%
2021-02-08 0 5.780 5.770 5.780 5.730 5.830 29,342,974 170,007,564 5.7938 4.153 4.145 4.153 4.117 4.189 40,842,271 4.1625 0.35%
2021-02-05 0 5.760 5.750 5.760 5.720 5.810 17,788,071 102,380,309 5.7556 4.138 4.131 4.138 4.110 4.174 24,759,086 4.1351 0.35%
2021-02-04 0 5.740 5.740 5.750 5.680 5.830 23,792,236 137,090,363 5.7620 4.124 4.124 4.131 4.081 4.189 33,116,239 4.1397 -0.35%
2021-02-03 0 5.760 5.760 5.780 5.740 5.840 28,455,891 164,246,490 5.7720 4.138 4.138 4.153 4.124 4.196 39,607,546 4.1468 -0.69%
2021-02-02 0 5.800 5.790 5.800 5.740 5.860 25,532,712 148,294,284 5.8080 4.167 4.160 4.167 4.124 4.210 35,538,795 4.1727 1.58%
2021-02-01 0 5.710 5.710 5.720 5.610 5.760 21,311,239 121,446,655 5.6987 4.102 4.102 4.110 4.030 4.138 29,662,957 4.0942 0.88%
2021-01-29 0 5.660 5.650 5.660 5.630 5.760 50,542,679 287,011,599 5.6786 4.066 4.059 4.066 4.045 4.138 70,349,985 4.0798 -0.53%
2021-01-28 0 5.690 5.690 5.700 5.680 5.780 37,036,186 211,276,123 5.7046 4.088 4.088 4.095 4.081 4.153 51,550,396 4.0984 -2.23%
2021-01-27 0 5.820 5.810 5.820 5.780 5.870 29,408,108 170,972,309 5.8138 4.181 4.174 4.181 4.153 4.217 40,932,930 4.1769 0.00%
2021-01-26 0 5.820 5.810 5.820 5.750 5.980 39,229,166 228,638,814 5.8283 4.181 4.174 4.181 4.131 4.296 54,602,789 4.1873 -2.68%
2021-01-25 0 5.980 5.970 5.980 5.900 6.020 33,830,791 202,459,565 5.9845 4.296 4.289 4.296 4.239 4.325 47,088,830 4.2995 -0.66%
2021-01-22 0 6.020 6.010 6.020 6.000 6.300 50,098,441 303,887,585 6.0658 4.325 4.318 4.325 4.311 4.526 69,731,653 4.3580 -4.44%
2021-01-21 0 6.300 6.290 6.300 6.260 6.400 30,391,351 191,380,662 6.2972 4.526 4.519 4.526 4.497 4.598 42,301,499 4.5242 -1.10%
2021-01-20 0 6.370 6.370 6.380 6.290 6.420 39,094,319 248,182,925 6.3483 4.577 4.577 4.584 4.519 4.612 54,415,096 4.5609 0.16%
2021-01-19 0 6.360 6.350 6.360 6.220 6.420 46,292,121 293,412,450 6.3383 4.569 4.562 4.569 4.469 4.612 64,433,664 4.5537 2.58%
2021-01-18 0 6.200 6.190 6.200 6.100 6.210 13,567,389 83,525,825 6.1564 4.454 4.447 4.454 4.383 4.462 18,884,349 4.4230 -0.16%
2021-01-15 0 6.210 6.200 6.210 6.120 6.290 33,794,437 209,158,884 6.1892 4.462 4.454 4.462 4.397 4.519 47,038,229 4.4466 1.14%
2021-01-14 0 6.140 6.130 6.140 6.060 6.240 33,013,276 202,323,061 6.1285 4.411 4.404 4.411 4.354 4.483 45,950,937 4.4030 -1.29%
2021-01-13 0 6.220 6.210 6.220 6.140 6.360 33,009,003 205,324,014 6.2202 4.469 4.462 4.469 4.411 4.569 45,944,989 4.4689 -0.32%
2021-01-12 0 6.240 6.230 6.240 5.920 6.240 39,864,745 244,565,566 6.1349 4.483 4.476 4.483 4.253 4.483 55,487,446 4.4076 5.23%
2021-01-11 0 5.930 5.920 5.930 5.890 6.180 45,930,449 274,608,308 5.9788 4.260 4.253 4.260 4.232 4.440 63,930,255 4.2954 -3.26%
2021-01-08 0 6.130 6.120 6.130 5.960 6.160 37,002,803 225,953,968 6.1064 4.404 4.397 4.404 4.282 4.426 51,503,930 4.3871 1.49%
2021-01-07 0 6.040 6.030 6.040 6.000 6.130 36,146,502 218,414,790 6.0425 4.339 4.332 4.339 4.311 4.404 50,312,051 4.3412 0.67%
2021-01-06 0 6.000 5.990 6.000 5.820 6.010 34,177,663 202,543,942 5.9262 4.311 4.303 4.311 4.181 4.318 47,571,639 4.2577 2.39%
2021-01-05 0 5.860 5.850 5.860 5.750 5.870 33,642,527 195,207,164 5.8024 4.210 4.203 4.210 4.131 4.217 46,826,787 4.1687 -0.34%
2021-01-04 0 5.880 5.870 5.880 5.730 5.920 27,754,922 162,031,781 5.8379 4.224 4.217 4.224 4.117 4.253 38,631,873 4.1943 0.17%
2020-12-31 0 5.870 5.850 5.870 5.770 5.910 26,834,808 157,186,472 5.8576 4.217 4.203 4.217 4.145 4.246 37,351,173 4.2083 2.09%
2020-12-30 0 5.750 5.750 5.760 5.680 5.840 51,506,534 296,284,696 5.7524 4.131 4.131 4.138 4.081 4.196 71,691,567 4.1328 1.05%
2020-12-29 0 5.690 5.690 5.700 5.650 5.840 34,773,789 198,834,288 5.7179 4.088 4.088 4.095 4.059 4.196 48,401,382 4.1080 -1.90%
2020-12-28 0 5.800 5.790 5.800 5.770 5.860 22,091,999 128,447,046 5.8142 4.167 4.160 4.167 4.145 4.210 30,749,692 4.1772 0.52%
2020-12-24 0 5.770 5.750 5.770 5.660 5.830 14,929,033 86,111,742 5.7681 4.145 4.131 4.145 4.066 4.189 20,779,612 4.1440 1.58%
2020-12-23 0 5.680 5.680 5.690 5.650 5.750 22,068,569 125,414,665 5.6830 4.081 4.081 4.088 4.059 4.131 30,717,080 4.0829 -0.87%
2020-12-22 0 5.730 5.720 5.730 5.680 5.810 26,687,804 153,039,223 5.7344 4.117 4.110 4.117 4.081 4.174 37,146,559 4.1199 -1.21%
2020-12-21 0 5.800 5.800 5.810 5.800 5.950 18,988,443 111,084,572 5.8501 4.167 4.167 4.174 4.167 4.275 26,429,875 4.2030 -1.53%
2020-12-18 0 5.890 5.890 5.910 5.870 5.980 46,741,620 276,042,654 5.9057 4.232 4.232 4.246 4.217 4.296 65,059,318 4.2429 -0.67%
2020-12-17 0 5.930 5.920 5.930 5.830 5.960 25,543,923 151,227,962 5.9203 4.260 4.253 4.260 4.189 4.282 35,554,399 4.2534 0.00%
2020-12-16 0 5.930 5.920 5.930 5.860 5.940 28,287,214 167,385,209 5.9173 4.260 4.253 4.260 4.210 4.268 39,372,766 4.2513 1.37%
2020-12-15 0 5.850 5.850 5.870 5.810 5.960 31,202,270 182,957,301 5.8636 4.203 4.203 4.217 4.174 4.282 43,430,211 4.2127 -0.17%
2020-12-14 0 5.860 5.850 5.860 5.760 6.000 80,087,989 469,792,308 5.8660 4.210 4.203 4.210 4.138 4.311 111,473,885 4.2144 -2.50%
2020-12-11 0 6.010 6.010 6.020 5.960 6.110 27,889,466 167,964,469 6.0225 4.318 4.318 4.325 4.282 4.390 38,819,143 4.3268 -0.17%
2020-12-10 0 6.020 6.020 6.040 5.980 6.120 46,451,450 281,181,739 6.0532 4.325 4.325 4.339 4.296 4.397 64,655,433 4.3489 -2.75%
2020-12-09 0 6.190 6.190 6.200 6.180 6.370 40,869,679 255,179,000 6.2437 4.447 4.447 4.454 4.440 4.577 56,886,207 4.4858 -2.37%
2020-12-08 0 6.340 6.330 6.340 6.310 6.400 36,146,439 229,364,175 6.3454 4.555 4.548 4.555 4.533 4.598 50,311,964 4.5588 -0.47%
2020-12-07 0 6.370 6.370 6.380 6.300 6.470 59,070,945 376,627,896 6.3759 4.577 4.577 4.584 4.526 4.648 82,220,416 4.5807 -1.09%
2020-12-04 0 6.440 6.430 6.440 6.280 6.440 149,941,814 961,174,025 6.4103 4.627 4.620 4.627 4.512 4.627 208,702,912 4.6055 2.22%
2020-12-03 0 6.300 6.300 6.310 6.220 6.480 82,043,806 516,315,070 6.2932 4.526 4.526 4.533 4.469 4.656 114,196,172 4.5213 -2.78%
2020-12-02 0 6.480 6.460 6.480 6.430 6.580 49,627,457 320,956,792 6.4673 4.656 4.641 4.656 4.620 4.727 69,076,094 4.6464 0.15%
2020-12-01 0 6.470 6.460 6.470 6.300 6.520 69,937,423 450,023,890 6.4347 4.648 4.641 4.648 4.526 4.684 97,345,387 4.6230 1.09%
2020-11-30 0 6.400 6.390 6.400 6.360 6.780 121,887,811 787,864,321 6.4638 4.598 4.591 4.598 4.569 4.871 169,654,751 4.6439 -2.74%
2020-11-27 0 6.580 6.580 6.600 6.520 6.640 43,613,962 287,093,490 6.5826 4.727 4.727 4.742 4.684 4.770 60,705,954 4.7292 0.00%
2020-11-26 0 6.580 6.570 6.580 6.380 6.600 54,999,689 358,816,646 6.5240 4.727 4.720 4.727 4.584 4.742 76,553,664 4.6871 2.97%
2020-11-25 0 6.390 6.380 6.390 6.270 6.530 44,705,908 288,358,857 6.4501 4.591 4.584 4.591 4.505 4.691 62,225,826 4.6341 0.47%
2020-11-24 0 6.360 6.360 6.370 6.340 6.470 46,274,544 296,067,494 6.3981 4.569 4.569 4.577 4.555 4.648 64,409,199 4.5967 -1.24%
2020-11-23 0 6.440 6.430 6.440 6.410 6.490 47,059,337 303,448,771 6.4482 4.627 4.620 4.627 4.605 4.663 65,501,546 4.6327 0.62%
2020-11-20 0 6.400 6.390 6.400 6.260 6.410 61,803,018 392,923,193 6.3577 4.598 4.591 4.598 4.497 4.605 86,023,168 4.5676 0.31%
2020-11-19 0 6.380 6.370 6.380 6.310 6.430 80,105,859 511,647,825 6.3871 4.584 4.577 4.584 4.533 4.620 111,498,758 4.5888 1.11%
2020-11-18 0 6.310 6.310 6.320 5.980 6.360 111,039,696 694,482,526 6.2544 4.533 4.533 4.541 4.296 4.569 154,555,339 4.4934 5.17%
2020-11-17 0 6.000 5.990 6.000 5.880 6.060 84,005,804 504,121,699 6.0010 4.311 4.303 4.311 4.224 4.354 116,927,063 4.3114 2.39%
2020-11-16 0 5.860 5.860 5.870 5.750 5.890 100,057,868 584,746,584 5.8441 4.210 4.210 4.217 4.131 4.232 139,269,813 4.1987 1.38%
2020-11-13 0 5.780 5.770 5.780 5.680 5.870 39,998,004 230,303,852 5.7579 4.153 4.145 4.153 4.081 4.217 55,672,929 4.1367 -2.20%
2020-11-12 0 5.910 5.910 5.920 5.880 6.070 35,195,344 208,389,930 5.9210 4.246 4.246 4.253 4.224 4.361 48,988,141 4.2539 -2.15%
2020-11-11 0 6.040 6.040 6.050 5.910 6.100 60,115,302 362,773,325 6.0346 4.339 4.339 4.347 4.246 4.383 83,674,048 4.3356 2.55%
2020-11-10 0 5.890 5.880 5.890 5.840 6.010 77,173,285 453,213,754 5.8727 4.232 4.224 4.232 4.196 4.318 107,416,930 4.2192 2.26%
2020-11-09 0 5.760 5.750 5.760 5.670 5.860 49,512,717 284,339,775 5.7428 4.138 4.131 4.138 4.074 4.210 68,916,388 4.1259 -0.35%
2020-11-06 0 5.780 5.770 5.780 5.660 5.800 54,776,528 315,288,885 5.7559 4.153 4.145 4.153 4.066 4.167 76,243,048 4.1353 1.58%
2020-11-05 0 5.690 5.680 5.690 5.540 5.710 64,831,049 365,019,199 5.6303 4.088 4.081 4.088 3.980 4.102 90,237,862 4.0451 3.45%
2020-11-04 0 5.500 5.490 5.500 5.360 5.590 51,221,205 282,034,115 5.5062 3.951 3.944 3.951 3.851 4.016 71,294,420 3.9559 1.48%
2020-11-03 0 5.420 5.420 5.430 5.330 5.470 51,389,721 278,731,898 5.4239 3.894 3.894 3.901 3.829 3.930 71,528,976 3.8968 2.46%
2020-11-02 0 5.290 5.280 5.290 5.240 5.350 33,686,726 178,008,950 5.2842 3.801 3.793 3.801 3.765 3.844 46,888,307 3.7964 0.95%
2020-10-30 0 5.240 5.230 5.240 5.210 5.440 50,619,059 269,012,828 5.3145 3.765 3.757 3.765 3.743 3.908 70,456,297 3.8182 -2.42%
2020-10-29 0 5.370 5.360 5.370 5.140 5.400 55,056,228 291,150,491 5.2882 3.858 3.851 3.858 3.693 3.880 76,632,360 3.7993 -0.56%
2020-10-28 0 5.400 5.400 5.410 5.360 5.590 50,564,509 274,366,387 5.4261 3.880 3.880 3.887 3.851 4.016 70,380,370 3.8983 -3.57%
2020-10-27 0 5.600 5.590 5.600 5.500 5.700 50,307,332 280,028,551 5.5664 4.023 4.016 4.023 3.951 4.095 70,022,407 3.9991 -3.11%
2020-10-23 0 5.780 5.780 5.790 5.580 5.800 53,939,967 309,723,719 5.7420 4.153 4.153 4.160 4.009 4.167 75,078,645 4.1253 3.40%
2020-10-22 0 5.590 5.590 5.600 5.520 5.610 24,840,737 138,320,529 5.5683 4.016 4.016 4.023 3.966 4.030 34,575,640 4.0005 0.18%
2020-10-21 0 5.580 5.570 5.580 5.470 5.610 35,431,349 197,525,198 5.5749 4.009 4.002 4.009 3.930 4.030 49,316,635 4.0052 1.27%
2020-10-20 0 5.510 5.500 5.510 5.480 5.570 28,378,346 156,473,481 5.5138 3.959 3.951 3.959 3.937 4.002 39,499,612 3.9614 0.55%
2020-10-19 0 5.480 5.470 5.480 5.420 5.600 47,268,402 260,394,813 5.5089 3.937 3.930 3.937 3.894 4.023 65,792,542 3.9578 1.48%
2020-10-16 0 5.400 5.400 5.410 5.250 5.450 51,716,464 279,449,333 5.4035 3.880 3.880 3.887 3.772 3.916 71,983,767 3.8821 2.86%
2020-10-15 0 5.250 5.250 5.270 5.250 5.360 36,542,059 193,856,117 5.3050 3.772 3.772 3.786 3.772 3.851 50,862,624 3.8114 -1.50%
2020-10-14 0 5.330 5.330 5.340 5.280 5.370 38,721,231 206,097,104 5.3226 3.829 3.829 3.837 3.793 3.858 53,895,798 3.8240 -0.93%
2020-10-12 0 5.380 5.380 5.390 5.300 5.430 47,355,325 254,419,237 5.3726 3.865 3.865 3.872 3.808 3.901 65,913,530 3.8599 1.70%
2020-10-09 0 5.290 5.280 5.290 5.270 5.330 35,450,093 187,526,976 5.2899 3.801 3.793 3.801 3.786 3.829 49,342,725 3.8005 0.38%
2020-10-08 0 5.270 5.270 5.280 5.240 5.370 44,043,491 232,219,608 5.2725 3.786 3.786 3.793 3.765 3.858 61,303,812 3.7880 -1.50%
2020-10-07 0 5.350 5.340 5.350 5.300 5.410 29,254,054 156,590,712 5.3528 3.844 3.837 3.844 3.808 3.887 40,718,503 3.8457 -0.93%
2020-10-06 0 5.400 5.390 5.400 5.370 5.540 32,399,136 176,267,355 5.4405 3.880 3.872 3.880 3.858 3.980 45,096,120 3.9087 -1.82%
2020-10-05 0 5.500 5.500 5.510 5.350 5.530 42,344,781 232,073,367 5.4806 3.951 3.951 3.959 3.844 3.973 58,939,390 3.9375 2.04%
2020-09-30 0 5.390 5.380 5.390 5.320 5.460 19,117,000 102,934,364 5.3844 3.872 3.865 3.872 3.822 3.923 26,608,812 3.8684 0.56%
2020-09-29 0 5.360 5.340 5.360 5.310 5.410 22,488,313 120,383,777 5.3532 3.851 3.837 3.851 3.815 3.887 31,301,318 3.8460 -0.56%
2020-09-28 0 5.390 5.380 5.390 5.320 5.410 16,673,892 89,508,260 5.3682 3.872 3.865 3.872 3.822 3.887 23,208,268 3.8567 0.56%
2020-09-25 0 5.360 5.340 5.360 5.310 5.390 33,707,800 180,316,437 5.3494 3.851 3.837 3.851 3.815 3.872 46,917,640 3.8433 0.94%
2020-09-24 0 5.310 5.310 5.320 5.220 5.330 43,462,954 229,366,648 5.2773 3.815 3.815 3.822 3.750 3.829 60,495,767 3.7914 -1.48%
2020-09-23 0 5.390 5.380 5.390 5.350 5.540 39,134,954 211,343,422 5.4004 3.872 3.865 3.872 3.844 3.980 54,471,656 3.8799 -2.53%
2020-09-22 0 5.530 5.510 5.530 5.390 5.590 32,727,686 179,612,404 5.4881 3.973 3.959 3.973 3.872 4.016 45,553,426 3.9429 -1.07%
2020-09-21 0 5.590 5.590 5.610 5.590 5.850 48,598,588 276,394,847 5.6873 4.016 4.016 4.030 4.016 4.203 67,644,019 4.0860 -4.12%
2020-09-18 0 5.830 5.820 5.830 5.720 5.840 100,799,740 585,501,133 5.8086 4.189 4.181 4.189 4.110 4.196 140,302,420 4.1731 1.75%
2020-09-17 0 5.730 5.720 5.730 5.710 5.790 22,286,267 127,899,480 5.7389 4.117 4.110 4.117 4.102 4.160 31,020,092 4.1231 -0.87%
2020-09-16 0 5.780 5.770 5.780 5.750 5.860 21,306,623 123,092,999 5.7772 4.153 4.145 4.153 4.131 4.210 29,656,532 4.1506 -0.52%
2020-09-15 0 5.810 5.800 5.810 5.800 5.890 26,508,208 154,568,858 5.8310 4.174 4.167 4.174 4.167 4.232 36,896,581 4.1892 -1.02%
2020-09-14 0 5.870 5.870 5.880 5.850 5.930 16,813,286 98,895,551 5.8820 4.217 4.217 4.224 4.203 4.260 23,402,290 4.2259 0.00%
2020-09-11 0 5.870 5.860 5.870 5.820 5.890 15,324,436 89,723,218 5.8549 4.217 4.210 4.217 4.181 4.232 21,329,970 4.2064 -0.34%
2020-09-10 0 5.890 5.880 5.890 5.870 6.030 36,141,739 213,138,554 5.8973 4.232 4.224 4.232 4.217 4.332 50,305,422 4.2369 -2.00%
2020-09-09 0 6.010 6.000 6.010 5.980 6.060 22,892,735 137,754,459 6.0174 4.318 4.311 4.318 4.296 4.354 31,864,230 4.3232 -0.66%
2020-09-08 0 6.050 6.040 6.050 5.910 6.080 32,338,017 194,870,124 6.0260 4.347 4.339 4.347 4.246 4.368 45,011,049 4.3294 2.54%
2020-09-07 0 5.900 5.880 5.900 5.850 5.980 24,043,933 141,786,819 5.8970 4.239 4.224 4.239 4.203 4.296 33,466,574 4.2367 0.00%
2020-09-04 0 5.900 5.900 5.910 5.800 5.920 37,581,052 220,332,851 5.8629 4.239 4.239 4.246 4.167 4.253 52,308,791 4.2122 -0.34%
2020-09-03 0 5.920 5.910 5.920 5.920 6.050 42,832,131 254,912,278 5.9514 4.253 4.246 4.253 4.253 4.347 59,617,729 4.2758 -1.00%
2020-09-02 0 5.980 5.970 5.980 5.940 6.020 36,838,758 220,279,346 5.9796 4.296 4.289 4.296 4.268 4.325 51,275,597 4.2960 -0.83%
2020-09-01 0 6.030 6.020 6.030 5.950 6.070 36,553,417 220,143,584 6.0225 4.332 4.325 4.332 4.275 4.361 50,878,433 4.3269 0.67%
2020-08-31 0 5.990 5.980 5.990 5.990 6.170 51,077,299 308,734,812 6.0445 4.303 4.296 4.303 4.303 4.433 71,094,118 4.3426 -0.50%
2020-08-28 0 6.020 6.020 6.030 6.020 6.110 40,723,225 246,959,700 6.0643 4.325 4.325 4.332 4.325 4.390 56,682,359 4.3569 -0.66%
2020-08-27 0 6.060 6.060 6.070 6.020 6.130 49,585,580 299,928,234 6.0487 4.354 4.354 4.361 4.325 4.404 69,017,806 4.3457 -1.14%
2020-08-26 0 6.130 6.120 6.130 6.040 6.150 43,413,288 264,925,524 6.1024 4.404 4.397 4.404 4.339 4.418 60,426,637 4.3843 0.00%
2020-08-25 0 6.130 6.120 6.130 6.060 6.210 57,673,989 352,625,363 6.1141 4.404 4.397 4.404 4.354 4.462 80,276,003 4.3927 -1.13%
2020-08-24 0 6.200 6.190 6.200 6.160 6.520 68,166,584 429,413,436 6.2995 4.454 4.447 4.454 4.426 4.684 94,880,569 4.5258 -1.27%
2020-08-21 0 6.280 6.270 6.280 6.250 6.370 26,626,008 167,758,117 6.3005 4.512 4.505 4.512 4.490 4.577 37,060,545 4.5266 0.00%
2020-08-20 0 6.280 6.270 6.280 6.200 6.340 33,027,691 206,465,115 6.2513 4.512 4.505 4.512 4.454 4.555 45,971,001 4.4912 -1.26%
2020-08-19 0 6.360 6.350 6.360 6.330 6.470 17,777,176 113,232,788 6.3696 4.569 4.562 4.569 4.548 4.648 24,743,921 4.5762 -2.15%
2020-08-18 0 6.500 6.470 6.500 6.400 6.510 28,523,069 183,802,603 6.4440 4.670 4.648 4.670 4.598 4.677 39,701,051 4.6297 0.00%
2020-08-17 0 6.500 6.490 6.500 6.430 6.630 59,823,548 391,356,927 6.5419 4.670 4.663 4.670 4.620 4.763 83,267,958 4.7000 1.56%
2020-08-14 0 6.400 6.390 6.400 6.260 6.460 29,419,350 187,352,001 6.3683 4.598 4.591 4.598 4.497 4.641 40,948,578 4.5753 1.43%
2020-08-13 0 6.310 6.300 6.310 6.270 6.380 19,339,757 121,848,129 6.3004 4.533 4.526 4.533 4.505 4.584 26,918,866 4.5265 -0.16%
2020-08-12 0 6.320 6.310 6.320 6.180 6.330 26,207,822 164,217,363 6.2660 4.541 4.533 4.541 4.440 4.548 36,478,475 4.5018 1.61%
2020-08-11 0 6.220 6.220 6.230 6.190 6.360 27,748,786 174,406,124 6.2852 4.469 4.469 4.476 4.447 4.569 38,623,332 4.5156 0.16%
2020-08-10 0 6.210 6.210 6.220 6.120 6.290 20,624,135 128,530,239 6.2320 4.462 4.462 4.469 4.397 4.519 28,706,582 4.4774 -0.16%
2020-08-07 0 6.220 6.210 6.220 6.140 6.270 27,739,772 172,038,414 6.2019 4.469 4.462 4.469 4.411 4.505 38,610,785 4.4557 -0.48%
2020-08-06 0 6.250 6.240 6.250 6.180 6.330 25,933,866 161,753,411 6.2371 4.490 4.483 4.490 4.440 4.548 36,097,158 4.4811 -0.48%
2020-08-05 0 6.280 6.280 6.290 6.210 6.360 38,322,574 240,722,641 6.2815 4.512 4.512 4.519 4.462 4.569 53,340,910 4.5129 0.48%
2020-08-04 0 6.250 6.250 6.260 6.100 6.350 54,371,121 338,574,618 6.2271 4.490 4.490 4.497 4.383 4.562 75,678,765 4.4738 2.80%
2020-08-03 0 6.080 6.070 6.080 6.030 6.150 43,018,620 261,246,437 6.0729 4.368 4.361 4.368 4.332 4.418 59,877,302 4.3630 -0.65%
2020-07-31 0 6.120 6.110 6.120 6.070 6.210 39,195,123 240,106,527 6.1259 4.397 4.390 4.397 4.361 4.462 54,555,405 4.4012 -0.65%
2020-07-30 0 6.160 6.160 6.170 6.150 6.310 27,558,499 171,095,273 6.2084 4.426 4.426 4.433 4.418 4.533 38,358,473 4.4604 -1.91%
2020-07-29 0 6.280 6.280 6.290 6.170 6.320 25,740,671 161,271,026 6.2652 4.512 4.512 4.519 4.433 4.541 35,828,251 4.5012 0.64%
2020-07-28 0 6.240 6.240 6.250 6.200 6.380 31,233,293 195,512,031 6.2597 4.483 4.483 4.490 4.454 4.584 43,473,392 4.4973 0.48%
2020-07-27 0 6.210 6.200 6.210 6.140 6.280 37,363,023 231,929,031 6.2074 4.462 4.454 4.462 4.411 4.512 52,005,318 4.4597 1.31%
2020-07-24 0 6.130 6.120 6.130 6.070 6.300 51,769,304 318,082,696 6.1442 4.404 4.397 4.404 4.361 4.526 72,057,315 4.4143 -3.01%
2020-07-23 0 6.320 6.310 6.320 6.270 6.420 42,177,249 266,452,758 6.3175 4.541 4.533 4.541 4.505 4.612 58,706,204 4.5387 -0.16%
2020-07-22 0 6.330 6.320 6.330 6.310 6.500 41,299,396 264,298,138 6.3996 4.548 4.541 4.548 4.533 4.670 57,484,327 4.5977 -1.40%
2020-07-21 0 6.420 6.410 6.420 6.350 6.520 41,430,239 265,506,731 6.4085 4.612 4.605 4.612 4.562 4.684 57,666,446 4.6042 0.16%
2020-07-20 0 6.410 6.400 6.410 6.270 6.490 53,874,214 344,650,398 6.3973 4.605 4.598 4.605 4.505 4.663 74,987,124 4.5961 0.94%
2020-07-17 0 6.350 6.350 6.360 6.330 6.530 57,117,110 364,842,238 6.3876 4.562 4.562 4.569 4.548 4.691 79,500,887 4.5892 -1.70%
2020-07-16 0 6.460 6.450 6.460 6.440 6.660 39,106,868 254,061,395 6.4966 4.641 4.634 4.641 4.627 4.785 54,432,563 4.6675 -1.52%
2020-07-15 0 6.560 6.550 6.560 6.520 6.770 37,626,368 248,287,710 6.5988 4.713 4.706 4.713 4.684 4.864 52,371,866 4.7409 -1.35%
2020-07-14 0 6.650 6.640 6.650 6.600 6.780 44,866,026 298,777,069 6.6593 4.778 4.770 4.778 4.742 4.871 62,448,693 4.7844 -2.35%
2020-07-13 0 6.810 6.810 6.820 6.650 7.000 87,045,172 591,381,175 6.7940 4.893 4.893 4.900 4.778 5.029 121,157,537 4.8811 -2.01%
2020-07-10 0 6.950 6.950 6.960 6.850 7.420 121,018,780 841,422,705 6.9528 4.993 4.993 5.000 4.921 5.331 168,445,153 4.9952 -7.33%
2020-07-09 0 7.500 7.490 7.500 7.360 7.730 72,904,542 550,640,223 7.5529 5.388 5.381 5.388 5.288 5.554 101,475,298 5.4263 -1.70%
2020-07-08 0 7.630 7.630 7.640 7.440 7.670 51,013,985 386,278,644 7.5720 5.482 5.482 5.489 5.345 5.510 71,005,992 5.4401 2.28%
2020-07-07 0 7.460 7.460 7.470 7.430 7.890 62,483,931 474,812,426 7.5990 5.360 5.360 5.367 5.338 5.669 86,970,926 5.4594 -2.74%
2020-07-06 0 7.670 7.660 7.670 7.100 7.710 108,402,498 816,628,818 7.5333 5.510 5.503 5.510 5.101 5.539 150,884,643 5.4123 8.64%
2020-07-03 0 7.060 7.050 7.060 6.950 7.180 27,158,213 191,926,571 7.0670 5.072 5.065 5.072 4.993 5.158 37,801,318 5.0772 2.02%
2020-07-02 0 6.920 6.910 6.920 6.460 6.920 62,601,228 422,526,056 6.7495 4.972 4.964 4.972 4.641 4.972 87,134,191 4.8491 8.29%
2020-06-30 0 6.390 6.390 6.410 6.350 6.540 44,593,343 286,556,451 6.4260 4.591 4.591 4.605 4.562 4.699 62,069,147 4.6167 -1.08%
2020-06-29 0 6.460 6.450 6.460 6.450 6.840 62,226,430 406,815,483 6.5377 4.641 4.634 4.641 4.634 4.914 86,612,512 4.6970 -5.50%
2020-06-26 0 7.340 7.330 7.340 7.320 7.400 27,691,353 203,818,241 7.3604 4.911 4.904 4.911 4.898 4.951 41,386,328 4.9248 -1.21%
2020-06-24 0 7.430 7.430 7.440 7.380 7.540 33,236,355 248,464,497 7.4757 4.971 4.971 4.978 4.938 5.045 49,673,654 5.0019 0.95%
2020-06-23 0 7.360 7.360 7.370 7.230 7.400 21,694,606 159,439,409 7.3493 4.925 4.925 4.931 4.838 4.951 32,423,843 4.9174 0.14%
2020-06-22 0 7.350 7.350 7.360 7.310 7.450 29,800,760 220,216,871 7.3896 4.918 4.918 4.925 4.891 4.985 44,538,958 4.9444 -0.27%
2020-06-19 0 7.370 7.370 7.400 7.230 7.420 37,038,300 272,319,090 7.3524 4.931 4.931 4.951 4.838 4.965 55,355,880 4.9194 0.55%
2020-06-18 0 7.330 7.330 7.340 7.170 7.380 33,693,948 246,492,942 7.3156 4.904 4.904 4.911 4.797 4.938 50,357,553 4.8949 0.83%
2020-06-17 0 7.270 7.270 7.280 7.130 7.320 30,136,028 219,491,942 7.2834 4.864 4.864 4.871 4.771 4.898 45,040,036 4.8733 1.54%
2020-06-16 0 7.160 7.160 7.170 7.030 7.340 37,333,833 269,680,478 7.2235 4.791 4.791 4.797 4.704 4.911 55,797,571 4.8332 3.32%
2020-06-15 0 6.930 6.920 6.930 6.900 7.080 38,794,571 270,881,065 6.9824 4.637 4.630 4.637 4.617 4.737 57,980,729 4.6719 -2.26%
2020-06-12 0 7.090 7.090 7.100 6.950 7.100 25,782,103 181,912,521 7.0558 4.744 4.744 4.751 4.650 4.751 38,532,843 4.7210 -0.56%
2020-06-11 0 7.130 7.130 7.140 7.130 7.440 24,832,115 179,404,749 7.2247 4.771 4.771 4.777 4.771 4.978 37,113,031 4.8340 -3.65%
2020-06-10 0 7.400 7.390 7.400 7.280 7.480 30,585,119 226,015,059 7.3897 4.951 4.945 4.951 4.871 5.005 45,711,228 4.9444 -0.54%
2020-06-09 0 7.440 7.430 7.440 7.390 7.500 30,794,803 229,410,831 7.4497 4.978 4.971 4.978 4.945 5.018 46,024,613 4.9845 1.09%
2020-06-08 0 7.360 7.350 7.360 7.250 7.420 46,187,624 339,867,451 7.3584 4.925 4.918 4.925 4.851 4.965 69,030,074 4.9235 1.80%
2020-06-05 0 7.230 7.230 7.240 6.990 7.250 46,015,489 328,451,660 7.1379 4.838 4.838 4.844 4.677 4.851 68,772,808 4.7759 3.29%
2020-06-04 0 7.000 6.990 7.000 6.950 7.180 64,573,210 456,024,676 7.0621 4.684 4.677 4.684 4.650 4.804 96,508,395 4.7252 -0.99%
2020-06-03 0 7.070 7.070 7.080 6.950 7.110 31,959,501 225,835,525 7.0663 4.730 4.730 4.737 4.650 4.757 47,765,321 4.7280 3.36%
2020-06-02 0 6.840 6.840 6.850 6.830 6.930 16,914,303 116,159,747 6.8675 4.577 4.577 4.583 4.570 4.637 25,279,403 4.5950 -0.44%
2020-06-01 0 6.870 6.870 6.880 6.850 6.930 25,190,140 173,401,836 6.8837 4.597 4.597 4.603 4.583 4.637 37,648,120 4.6059 2.38%
2020-05-29 0 6.710 6.700 6.710 6.610 6.790 49,895,233 334,938,754 6.7128 4.490 4.483 4.490 4.423 4.543 74,571,310 4.4915 -1.32%
2020-05-28 0 6.800 6.800 6.820 6.740 6.960 40,206,245 275,674,769 6.8565 4.550 4.550 4.563 4.510 4.657 60,090,557 4.5877 0.15%
2020-05-27 0 6.790 6.780 6.790 6.670 6.840 32,508,638 219,868,975 6.7634 4.543 4.536 4.543 4.463 4.577 48,586,038 4.5254 2.11%
2020-05-26 0 6.650 6.640 6.650 6.530 6.680 27,969,920 185,303,126 6.6251 4.449 4.443 4.449 4.369 4.470 41,802,662 4.4328 2.94%
2020-05-25 0 6.460 6.460 6.470 6.390 6.570 29,504,010 190,120,018 6.4439 4.322 4.322 4.329 4.276 4.396 44,095,448 4.3116 -1.37%
2020-05-22 0 6.550 6.540 6.550 6.530 6.970 64,006,650 431,152,728 6.7361 4.383 4.376 4.383 4.369 4.664 95,661,638 4.5071 -7.36%
2020-05-21 0 7.070 7.060 7.070 7.020 7.190 23,190,466 164,024,494 7.0729 4.730 4.724 4.730 4.697 4.811 34,659,492 4.7325 -0.98%
2020-05-20 0 7.140 7.140 7.150 7.110 7.220 14,069,133 100,667,438 7.1552 4.777 4.777 4.784 4.757 4.831 21,027,132 4.7875 -0.83%
2020-05-19 0 7.200 7.190 7.200 7.090 7.220 30,815,083 221,022,895 7.1726 4.817 4.811 4.817 4.744 4.831 46,054,923 4.7991 2.71%
2020-05-18 0 7.010 6.990 7.010 6.880 7.010 18,771,444 130,639,875 6.9595 4.690 4.677 4.690 4.603 4.690 28,055,008 4.6566 0.86%
2020-05-15 0 6.950 6.940 6.950 6.850 7.000 24,300,304 168,231,945 6.9230 4.650 4.644 4.650 4.583 4.684 36,318,209 4.6322 0.00%
2020-05-14 0 6.950 6.940 6.950 6.900 7.100 42,755,530 297,832,099 6.9659 4.650 4.644 4.650 4.617 4.751 63,900,611 4.6609 -2.39%
2020-05-13 0 7.120 7.110 7.120 7.030 7.150 21,924,358 155,936,888 7.1125 4.764 4.757 4.764 4.704 4.784 32,767,220 4.7589 -0.14%
2020-05-12 0 7.130 7.120 7.130 7.090 7.260 25,572,483 182,534,436 7.1379 4.771 4.764 4.771 4.744 4.858 38,219,554 4.7759 -1.11%
2020-05-11 0 7.210 7.210 7.260 7.200 7.390 31,596,580 229,981,925 7.2787 4.824 4.824 4.858 4.817 4.945 47,222,915 4.8701 -0.41%
2020-05-08 0 7.240 7.230 7.240 7.180 7.270 24,833,695 179,688,108 7.2357 4.844 4.838 4.844 4.804 4.864 37,115,393 4.8413 0.98%
2020-05-07 0 7.170 7.160 7.170 7.110 7.230 14,735,985 105,584,118 7.1651 4.797 4.791 4.797 4.757 4.838 22,023,781 4.7941 -0.97%
2020-05-06 0 7.240 7.240 7.250 7.070 7.300 35,520,681 256,815,374 7.2300 4.844 4.844 4.851 4.730 4.884 53,087,711 4.8376 3.13%
2020-05-05 0 7.020 7.020 7.030 6.980 7.170 44,785,397 315,141,929 7.0367 4.697 4.697 4.704 4.670 4.797 66,934,364 4.7082 -1.13%
2020-05-04 0 7.100 7.090 7.100 7.060 7.310 38,853,929 276,995,755 7.1292 4.751 4.744 4.751 4.724 4.891 58,069,443 4.7701 -4.44%
2020-04-29 0 7.430 7.420 7.430 7.380 7.730 25,702,279 191,648,632 7.4565 4.971 4.965 4.971 4.938 5.172 38,413,542 4.9891 -1.85%
2020-04-28 0 7.570 7.570 7.580 7.480 7.620 27,181,622 205,785,143 7.5707 5.065 5.065 5.072 5.005 5.098 40,624,505 5.0655 1.20%
2020-04-27 0 7.480 7.470 7.480 7.240 7.520 58,920,014 438,472,592 7.4418 5.005 4.998 5.005 4.844 5.032 88,059,366 4.9793 4.47%
2020-04-24 0 7.160 7.150 7.160 7.120 7.200 13,466,667 96,454,897 7.1625 4.791 4.784 4.791 4.764 4.817 20,126,712 4.7924 -0.83%
2020-04-23 0 7.220 7.220 7.230 7.180 7.360 21,152,405 153,035,240 7.2349 4.831 4.831 4.838 4.804 4.925 31,613,492 4.8408 -1.37%
2020-04-22 0 7.320 7.310 7.320 7.200 7.340 25,919,293 188,996,143 7.2917 4.898 4.891 4.898 4.817 4.911 38,737,881 4.8788 0.14%
2020-04-21 0 7.310 7.290 7.310 7.260 7.420 25,170,212 183,834,977 7.3037 4.891 4.878 4.891 4.858 4.965 37,618,337 4.8868 -1.22%
2020-04-20 0 7.400 7.390 7.400 7.370 7.550 18,815,640 139,833,339 7.4318 4.951 4.945 4.951 4.931 5.052 28,121,062 4.9725 -0.40%
2020-04-17 0 7.430 7.410 7.430 7.150 7.470 52,766,701 388,634,045 7.3651 4.971 4.958 4.971 4.784 4.998 78,862,884 4.9280 5.24%
2020-04-16 0 7.060 7.060 7.070 7.050 7.160 42,493,629 301,120,126 7.0862 4.724 4.724 4.730 4.717 4.791 63,509,185 4.7414 -2.08%
2020-04-15 0 7.210 7.200 7.210 7.200 7.500 26,947,030 196,322,953 7.2855 4.824 4.817 4.824 4.817 5.018 40,273,894 4.8747 -2.96%
2020-04-14 0 7.430 7.420 7.430 7.280 7.550 44,539,217 331,790,408 7.4494 4.971 4.965 4.971 4.871 5.052 66,566,434 4.9844 1.78%
2020-04-09 0 7.300 7.300 7.310 7.150 7.320 23,904,495 173,188,593 7.2450 4.884 4.884 4.891 4.784 4.898 35,726,649 4.8476 2.38%
2020-04-08 0 7.130 7.130 7.140 7.120 7.420 32,785,142 235,648,415 7.1877 4.771 4.771 4.777 4.764 4.965 48,999,290 4.8092 -3.52%
2020-04-07 0 7.390 7.380 7.390 7.180 7.440 45,863,174 335,883,315 7.3236 4.945 4.938 4.945 4.804 4.978 68,545,164 4.9002 2.07%
2020-04-06 0 7.240 7.240 7.250 7.090 7.300 21,479,202 154,656,727 7.2003 4.844 4.844 4.851 4.744 4.884 32,101,909 4.8177 1.26%
2020-04-03 0 7.150 7.150 7.160 7.080 7.240 17,675,834 126,320,124 7.1465 4.784 4.784 4.791 4.737 4.844 26,417,556 4.7817 -1.65%
2020-04-02 0 7.270 7.270 7.280 7.040 7.320 26,030,326 187,333,789 7.1968 4.864 4.864 4.871 4.710 4.898 38,903,827 4.8153 0.14%
2020-04-01 0 7.260 7.260 7.270 7.190 7.750 43,086,619 319,892,034 7.4244 4.858 4.858 4.864 4.811 5.185 64,395,442 4.9676 -3.20%
2020-03-31 0 7.500 7.490 7.500 7.310 7.600 40,067,472 299,120,851 7.4654 5.018 5.012 5.018 4.891 5.085 59,883,153 4.9951 3.31%
2020-03-30 0 7.260 7.260 7.270 6.980 7.450 30,014,908 217,811,680 7.2568 4.858 4.858 4.864 4.670 4.985 44,859,015 4.8555 -0.27%
2020-03-27 0 7.280 7.270 7.280 7.200 7.500 26,024,540 189,955,086 7.2991 4.871 4.864 4.871 4.817 5.018 38,895,179 4.8838 0.97%
2020-03-26 0 7.210 7.210 7.220 7.110 7.390 26,029,605 189,176,499 7.2677 4.824 4.824 4.831 4.757 4.945 38,902,749 4.8628 -0.69%
2020-03-25 0 7.260 7.260 7.270 6.890 7.300 30,328,528 217,867,725 7.1836 4.858 4.858 4.864 4.610 4.884 45,327,738 4.8065 6.92%
2020-03-24 0 6.790 6.780 6.790 6.610 7.150 49,849,517 331,859,543 6.6572 4.543 4.536 4.543 4.423 4.784 74,502,984 4.4543 7.61%
2020-03-23 0 6.310 6.300 6.310 6.110 6.350 28,980,253 181,128,080 6.2501 4.222 4.215 4.222 4.088 4.249 43,312,663 4.1819 -3.66%
2020-03-20 0 6.550 6.550 6.580 6.170 6.590 49,767,064 320,240,498 6.4348 4.383 4.383 4.403 4.128 4.409 74,379,754 4.3055 6.85%
2020-03-19 0 6.130 6.120 6.130 5.930 6.550 61,979,886 379,394,648 6.1213 4.102 4.095 4.102 3.968 4.383 92,632,522 4.0957 -6.41%
2020-03-18 0 6.550 6.540 6.550 6.500 7.100 43,256,157 292,301,363 6.7575 4.383 4.376 4.383 4.349 4.751 64,648,827 4.5214 -6.83%
2020-03-17 0 7.030 7.030 7.050 6.840 7.120 44,624,406 312,605,725 7.0053 4.704 4.704 4.717 4.577 4.764 66,693,754 4.6872 -1.95%
2020-03-16 0 7.170 7.160 7.170 7.060 7.340 41,380,618 297,081,043 7.1792 4.797 4.791 4.797 4.724 4.911 61,845,725 4.8036 -3.50%
2020-03-13 0 7.430 7.430 7.440 7.120 7.570 51,726,241 378,153,460 7.3107 4.971 4.971 4.978 4.764 5.065 77,307,857 4.8915 -4.13%
2020-03-12 0 7.750 7.740 7.750 7.630 7.880 29,165,118 225,790,073 7.7418 5.185 5.179 5.185 5.105 5.272 43,588,955 5.1800 -3.49%
2020-03-11 0 8.030 8.030 8.040 8.020 8.180 23,977,399 193,419,042 8.0667 5.373 5.373 5.380 5.366 5.473 35,835,609 5.3974 -0.74%
2020-03-10 0 8.090 8.090 8.100 7.890 8.200 55,455,009 447,192,113 8.0641 5.413 5.413 5.420 5.279 5.487 82,880,716 5.3956 2.15%
2020-03-09 0 7.920 7.910 7.920 7.840 8.050 46,487,825 370,415,748 7.9680 5.299 5.293 5.299 5.246 5.386 69,478,741 5.3314 -3.77%
2020-03-06 0 8.230 8.220 8.230 8.150 8.290 32,498,292 267,651,750 8.2359 5.507 5.500 5.507 5.453 5.547 48,570,576 5.5106 -2.26%
2020-03-05 0 8.420 8.420 8.430 8.280 8.510 39,295,482 330,244,832 8.4041 5.634 5.634 5.640 5.540 5.694 58,729,369 5.6232 2.31%
2020-03-04 0 8.230 8.220 8.230 8.080 8.270 37,958,781 310,987,744 8.1928 5.507 5.500 5.507 5.406 5.533 56,731,592 5.4817 0.37%
2020-03-03 0 8.200 8.200 8.210 8.150 8.350 20,113,898 165,632,504 8.2347 5.487 5.487 5.493 5.453 5.587 30,061,383 5.5098 -1.09%
2020-03-02 0 8.290 8.280 8.290 8.030 8.320 23,327,056 191,879,770 8.2256 5.547 5.540 5.547 5.373 5.567 34,863,633 5.5037 2.73%
2020-02-28 0 8.070 8.070 8.090 8.020 8.180 30,458,425 246,215,752 8.0837 5.400 5.400 5.413 5.366 5.473 45,521,877 5.4087 -3.70%
2020-02-27 0 8.380 8.380 8.390 8.160 8.450 29,865,200 247,731,620 8.2950 5.607 5.607 5.614 5.460 5.654 44,635,268 5.5501 0.96%
2020-02-26 0 8.300 8.290 8.300 8.120 8.320 26,989,468 222,892,289 8.2585 5.553 5.547 5.553 5.433 5.567 40,337,320 5.5257 -0.72%
2020-02-25 0 8.360 8.350 8.360 8.330 8.650 34,309,462 287,631,616 8.3834 5.594 5.587 5.594 5.574 5.788 51,277,474 5.6093 -1.42%
2020-02-24 0 8.480 8.470 8.480 8.430 8.620 27,438,000 233,841,112 8.5225 5.674 5.667 5.674 5.640 5.768 41,007,677 5.7024 -1.85%
2020-02-21 0 8.640 8.640 8.660 8.630 8.770 16,181,246 140,660,393 8.6928 5.781 5.781 5.794 5.774 5.868 24,183,807 5.8163 -1.37%
2020-02-20 0 8.760 8.750 8.760 8.580 8.820 36,800,143 319,914,730 8.6933 5.861 5.855 5.861 5.741 5.901 54,999,941 5.8166 1.86%
2020-02-19 0 8.600 8.590 8.600 8.520 8.610 15,921,822 136,419,709 8.5681 5.754 5.748 5.754 5.701 5.761 23,796,083 5.7329 0.58%
2020-02-18 0 8.550 8.550 8.560 8.540 8.600 11,895,122 101,849,525 8.5623 5.721 5.721 5.727 5.714 5.754 17,777,947 5.7290 -1.38%
2020-02-17 0 8.670 8.660 8.670 8.590 8.680 17,932,861 155,159,908 8.6523 5.801 5.794 5.801 5.748 5.808 26,801,697 5.7892 0.81%
2020-02-14 0 8.600 8.590 8.600 8.530 8.670 20,695,415 177,951,992 8.5986 5.754 5.748 5.754 5.707 5.801 30,930,494 5.7533 0.12%
2020-02-13 0 8.590 8.590 8.600 8.550 8.700 18,116,940 155,990,449 8.6102 5.748 5.748 5.754 5.721 5.821 27,076,814 5.7610 -1.49%
2020-02-12 0 8.720 8.720 8.730 8.600 8.780 35,851,994 311,559,941 8.6902 5.835 5.835 5.841 5.754 5.875 53,582,877 5.8145 1.28%
2020-02-11 0 8.610 8.610 8.620 8.580 8.760 27,689,357 239,861,203 8.6626 5.761 5.761 5.768 5.741 5.861 41,383,344 5.7961 0.12%
2020-02-10 0 8.600 8.590 8.600 8.550 8.670 21,763,556 187,658,948 8.6226 5.754 5.748 5.754 5.721 5.801 32,526,892 5.7693 -1.15%
2020-02-07 0 8.700 8.680 8.700 8.550 8.700 21,110,234 182,108,047 8.6265 5.821 5.808 5.821 5.721 5.821 31,550,465 5.7720 -0.68%
2020-02-06 0 8.760 8.750 8.760 8.540 8.870 27,132,880 237,385,670 8.7490 5.861 5.855 5.861 5.714 5.935 40,551,657 5.8539 2.10%
2020-02-05 0 8.580 8.550 8.580 8.470 8.590 21,590,770 184,465,411 8.5437 5.741 5.721 5.741 5.667 5.748 32,268,654 5.7166 0.59%
2020-02-04 0 8.530 8.520 8.530 8.200 8.590 36,525,085 309,741,678 8.4802 5.707 5.701 5.707 5.487 5.748 54,588,851 5.6741 1.91%
2020-02-03 0 8.370 8.360 8.370 8.270 8.440 27,501,693 230,189,178 8.3700 5.600 5.594 5.600 5.533 5.647 41,102,870 5.6003 -0.24%
2020-01-31 0 8.390 8.390 8.400 8.350 8.580 32,372,781 272,466,786 8.4165 5.614 5.614 5.620 5.587 5.741 48,382,992 5.6315 -0.47%
2020-01-30 0 8.430 8.430 8.440 8.400 8.690 28,107,158 238,500,640 8.4854 5.640 5.640 5.647 5.620 5.814 42,007,772 5.6775 -2.99%
2020-01-29 0 8.690 8.690 8.710 8.640 8.880 27,322,672 238,933,918 8.7449 5.814 5.814 5.828 5.781 5.942 40,835,313 5.8512 -4.71%
2020-01-24 0 9.120 9.110 9.120 9.020 9.190 7,205,280 65,716,354 9.1206 6.102 6.095 6.102 6.035 6.149 10,768,707 6.1025 0.00%
2020-01-23 0 9.120 9.110 9.120 9.030 9.290 22,391,328 203,668,887 9.0959 6.102 6.095 6.102 6.042 6.216 33,465,134 6.0860 -1.08%
2020-01-22 0 9.220 9.220 9.230 9.020 9.320 23,524,779 216,408,358 9.1992 6.169 6.169 6.176 6.035 6.236 35,159,142 6.1551 1.99%
2020-01-21 0 9.040 9.040 9.050 9.010 9.340 18,865,602 172,456,695 9.1413 6.049 6.049 6.055 6.029 6.249 28,195,733 6.1164 -3.62%
2020-01-20 0 9.380 9.380 9.390 9.360 9.660 31,655,340 299,224,413 9.4526 6.276 6.276 6.283 6.263 6.463 47,310,735 6.3247 -3.10%
2020-01-17 0 9.680 9.680 9.690 9.600 9.690 16,793,253 161,839,934 9.6372 6.477 6.477 6.484 6.423 6.484 25,098,487 6.4482 0.83%
2020-01-16 0 9.600 9.590 9.600 9.510 9.710 13,086,664 125,524,067 9.5918 6.423 6.417 6.423 6.363 6.497 19,558,776 6.4178 -0.41%
2020-01-15 0 9.640 9.630 9.640 9.550 9.740 16,440,084 158,470,293 9.6393 6.450 6.443 6.450 6.390 6.517 24,570,656 6.4496 1.15%
2020-01-14 0 9.530 9.520 9.530 9.470 9.580 24,960,542 237,588,225 9.5186 6.376 6.370 6.376 6.336 6.410 37,304,973 6.3688 0.63%
2020-01-13 0 9.470 9.460 9.470 9.400 9.500 17,262,398 163,349,608 9.4627 6.336 6.330 6.336 6.289 6.356 25,799,652 6.3315 0.85%
2020-01-10 0 9.390 9.390 9.400 9.340 9.570 16,544,079 155,439,877 9.3955 6.283 6.283 6.289 6.249 6.403 24,726,082 6.2865 -1.68%
2020-01-09 0 9.550 9.540 9.550 9.400 9.550 13,233,948 125,543,197 9.4865 6.390 6.383 6.390 6.289 6.390 19,778,900 6.3473 2.69%
2020-01-08 0 9.300 9.290 9.300 9.200 9.400 21,081,588 196,063,203 9.3002 6.223 6.216 6.223 6.156 6.289 31,507,652 6.2227 -1.69%
2020-01-07 0 9.460 9.460 9.470 9.430 9.640 18,765,854 178,433,297 9.5084 6.330 6.330 6.336 6.310 6.450 28,046,653 6.3620 -1.15%
2020-01-06 0 9.570 9.560 9.570 9.440 9.660 21,570,689 205,902,027 9.5455 6.403 6.397 6.403 6.316 6.463 32,238,641 6.3868 0.53%
2020-01-03 0 9.520 9.500 9.520 9.480 9.800 23,979,060 229,034,363 9.5514 6.370 6.356 6.370 6.343 6.557 35,838,091 6.3908 -0.63%
2020-01-02 0 9.580 9.570 9.580 9.450 9.580 12,749,758 121,591,209 9.5367 6.410 6.403 6.410 6.323 6.410 19,055,250 6.3810 2.02%
2019-12-31 0 9.390 9.390 9.400 9.340 9.590 16,002,270 150,702,368 9.4176 6.283 6.283 6.289 6.249 6.417 23,916,317 6.3012 -2.09%
2019-12-30 0 9.590 9.590 9.600 9.490 9.640 19,910,038 190,181,908 9.5521 6.417 6.417 6.423 6.350 6.450 29,756,703 6.3912 0.42%
2019-12-27 0 9.550 9.550 9.560 9.470 9.660 21,475,004 204,933,657 9.5429 6.390 6.390 6.397 6.336 6.463 32,095,635 6.3851 0.00%
2019-12-24 0 9.550 9.550 9.580 9.510 9.630 5,213,324 49,917,405 9.5750 6.390 6.390 6.410 6.363 6.443 7,791,614 6.4066 0.10%
2019-12-23 0 9.540 9.530 9.540 9.490 9.660 11,247,103 107,248,828 9.5357 6.383 6.376 6.383 6.350 6.463 16,809,446 6.3803 -1.24%
2019-12-20 0 9.660 9.650 9.660 9.510 9.720 21,328,224 205,655,385 9.6424 6.463 6.457 6.463 6.363 6.504 31,876,264 6.4517 -0.31%
2019-12-19 0 9.690 9.670 9.690 9.620 9.790 11,963,797 115,963,125 9.6928 6.484 6.470 6.484 6.437 6.550 17,880,586 6.4854 -1.02%
2019-12-18 0 9.790 9.760 9.790 9.670 9.800 29,090,086 283,317,042 9.7393 6.550 6.530 6.550 6.470 6.557 43,476,815 6.5165 0.62%
2019-12-17 0 9.730 9.710 9.730 9.510 9.780 19,803,524 191,904,951 9.6904 6.510 6.497 6.510 6.363 6.544 29,597,511 6.4838 1.67%
2019-12-16 0 9.570 9.570 9.580 9.570 9.680 12,815,747 123,196,152 9.6129 6.403 6.403 6.410 6.403 6.477 19,153,875 6.4319 -0.62%
2019-12-13 0 9.630 9.630 9.640 9.510 9.660 16,906,901 162,224,923 9.5952 6.443 6.443 6.450 6.363 6.463 25,268,341 6.4201 2.45%
2019-12-12 0 9.400 9.400 9.410 9.350 9.490 14,395,107 135,812,904 9.4347 6.289 6.289 6.296 6.256 6.350 21,514,319 6.3127 1.18%
2019-12-11 0 9.290 9.290 9.300 9.220 9.370 27,815,309 258,081,060 9.2784 6.216 6.216 6.223 6.169 6.269 41,571,587 6.2081 -0.54%
2019-12-10 0 9.340 9.340 9.350 9.150 9.400 19,482,497 181,564,050 9.3193 6.249 6.249 6.256 6.122 6.289 29,117,718 6.2355 1.74%
2019-12-09 0 9.180 9.170 9.180 9.140 9.270 12,536,377 115,111,006 9.1822 6.142 6.136 6.142 6.116 6.203 18,736,340 6.1437 0.22%
2019-12-06 0 9.160 9.160 9.170 9.040 9.340 17,230,727 158,289,197 9.1864 6.129 6.129 6.136 6.049 6.249 25,752,317 6.1466 -0.22%
2019-12-05 0 9.180 9.180 9.190 9.000 9.230 24,045,443 219,455,971 9.1267 6.142 6.142 6.149 6.022 6.176 35,937,304 6.1066 2.34%
2019-12-04 0 8.970 8.960 8.970 8.920 9.120 25,618,965 230,683,706 9.0044 6.002 5.995 6.002 5.968 6.102 38,289,024 6.0248 -2.18%
2019-12-03 0 9.170 9.160 9.170 9.000 9.230 13,697,541 125,296,144 9.1473 6.136 6.129 6.136 6.022 6.176 20,471,767 6.1204 -0.11%
2019-12-02 0 9.180 9.160 9.180 9.060 9.280 31,985,873 292,942,687 9.1585 6.142 6.129 6.142 6.062 6.209 47,804,736 6.1279 1.32%
2019-11-29 0 9.060 9.050 9.060 9.040 9.330 28,888,407 263,259,440 9.1130 6.062 6.055 6.062 6.049 6.243 43,175,394 6.0974 -3.62%
2019-11-28 0 9.400 9.390 9.400 9.330 9.420 10,776,540 101,053,265 9.3772 6.289 6.283 6.289 6.243 6.303 16,106,162 6.2742 -1.05%
2019-11-27 0 9.500 9.480 9.500 9.360 9.550 12,782,510 121,106,568 9.4744 6.356 6.343 6.356 6.263 6.390 19,104,200 6.3393 0.64%
2019-11-26 0 9.440 9.430 9.440 9.360 9.510 47,792,830 450,410,214 9.4242 6.316 6.310 6.316 6.263 6.363 71,429,147 6.3057 0.43%
2019-11-25 0 9.400 9.400 9.410 9.320 9.480 20,400,246 191,894,474 9.4065 6.289 6.289 6.296 6.236 6.343 30,489,347 6.2938 0.43%
2019-11-22 0 9.360 9.350 9.360 9.250 9.390 22,199,985 206,794,391 9.3151 6.263 6.256 6.263 6.189 6.283 33,179,161 6.2327 1.08%
2019-11-21 0 9.260 9.260 9.270 9.130 9.290 20,573,971 190,079,788 9.2388 6.196 6.196 6.203 6.109 6.216 30,748,989 6.1817 -2.01%
2019-11-20 0 9.450 9.430 9.450 9.400 9.670 15,756,068 149,199,338 9.4693 6.323 6.310 6.323 6.289 6.470 23,548,354 6.3359 -2.38%
2019-11-19 0 9.680 9.670 9.680 9.480 9.730 15,913,648 152,942,931 9.6108 6.477 6.470 6.477 6.343 6.510 23,783,867 6.4305 1.26%
2019-11-18 0 9.560 9.550 9.560 9.430 9.650 21,075,359 201,589,147 9.5652 6.397 6.390 6.397 6.310 6.457 31,498,342 6.4000 0.84%
2019-11-15 0 9.480 9.470 9.480 9.480 9.640 11,707,580 111,713,313 9.5420 6.343 6.336 6.343 6.343 6.450 17,497,655 6.3845 -1.04%
2019-11-14 0 9.580 9.580 9.590 9.520 9.740 19,713,952 188,891,573 9.5816 6.410 6.410 6.417 6.370 6.517 29,463,641 6.4110 -1.24%
2019-11-13 0 9.700 9.690 9.700 9.640 9.870 19,707,651 191,916,537 9.7382 6.490 6.484 6.490 6.450 6.604 29,454,223 6.5158 -2.22%
2019-11-12 0 9.920 9.920 9.930 9.770 9.950 25,652,190 252,654,389 9.8492 6.637 6.637 6.644 6.537 6.657 38,338,681 6.5901 1.22%
2019-11-11 0 9.800 9.800 9.810 9.790 10.16 32,163,392 318,357,436 9.8981 6.557 6.557 6.564 6.550 6.798 48,070,048 6.6228 -3.35%
2019-11-08 0 10.14 10.12 10.14 10.06 10.26 16,123,582 163,449,991 10.137 6.785 6.771 6.785 6.731 6.865 24,097,625 6.7828 -0.20%
2019-11-07 0 10.16 10.14 10.16 9.980 10.16 16,643,800 167,955,861 10.091 6.798 6.785 6.798 6.678 6.798 24,875,121 6.7520 0.40%
2019-11-06 0 10.12 10.10 10.12 10.04 10.22 15,849,453 160,571,297 10.131 6.771 6.758 6.771 6.718 6.838 23,687,924 6.7786 -0.39%
2019-11-05 0 10.16 10.14 10.16 9.960 10.22 27,743,023 280,706,968 10.118 6.798 6.785 6.798 6.664 6.838 41,463,551 6.7700 0.40%
2019-11-04 0 10.12 10.10 10.12 9.980 10.12 34,158,805 343,540,357 10.057 6.771 6.758 6.771 6.678 6.771 51,052,308 6.7292 1.71%
2019-11-01 0 9.950 9.940 9.950 9.850 10.04 24,074,233 239,714,923 9.9573 6.657 6.651 6.657 6.591 6.718 35,980,333 6.6624 0.00%
2019-10-31 0 9.950 9.940 9.950 9.800 10.06 31,636,393 314,450,257 9.9395 6.657 6.651 6.657 6.557 6.731 47,282,418 6.6505 1.63%
2019-10-30 0 9.790 9.790 9.800 9.770 10.18 27,710,046 274,380,691 9.9018 6.550 6.550 6.557 6.537 6.811 41,414,265 6.6253 0.00%
2019-10-29 0 9.790 9.790 9.800 9.720 10.08 20,798,763 204,860,332 9.8496 6.550 6.550 6.557 6.504 6.744 31,084,953 6.5903 -1.01%
2019-10-28 0 9.890 9.880 9.890 9.790 9.990 23,116,365 228,706,755 9.8937 6.617 6.611 6.617 6.550 6.684 34,548,744 6.6198 2.17%
2019-10-25 0 9.680 9.680 9.700 9.600 9.750 12,695,782 122,993,242 9.6877 6.477 6.477 6.490 6.423 6.524 18,974,580 6.4820 -0.41%
2019-10-24 0 9.720 9.720 9.730 9.700 9.850 13,261,849 129,147,328 9.7383 6.504 6.504 6.510 6.490 6.591 19,820,600 6.5158 -0.21%
2019-10-23 0 9.740 9.740 9.750 9.700 9.850 17,032,744 165,988,706 9.7453 6.517 6.517 6.524 6.490 6.591 25,456,420 6.5205 -0.10%
2019-10-22 0 9.750 9.740 9.750 9.710 9.850 18,545,511 181,436,720 9.7833 6.524 6.517 6.524 6.497 6.591 27,717,338 6.5460 0.52%
2019-10-21 0 9.700 9.700 9.710 9.470 9.760 16,846,463 163,471,737 9.7036 6.490 6.490 6.497 6.336 6.530 25,178,013 6.4926 1.57%
2019-10-18 0 9.550 9.550 9.560 9.520 9.680 14,781,669 141,569,404 9.5774 6.390 6.390 6.397 6.370 6.477 22,092,059 6.4082 -0.83%
2019-10-17 0 9.630 9.620 9.630 9.560 9.690 17,606,569 169,309,759 9.6163 6.443 6.437 6.443 6.397 6.484 26,314,035 6.4342 -0.31%
2019-10-16 0 9.660 9.650 9.660 9.620 9.830 11,380,556 110,258,104 9.6883 6.463 6.457 6.463 6.437 6.577 17,008,899 6.4824 -0.51%
2019-10-15 0 9.710 9.710 9.720 9.440 9.830 38,730,177 374,729,789 9.6754 6.497 6.497 6.504 6.316 6.577 57,884,488 6.4738 2.75%
2019-10-14 0 9.450 9.450 9.470 9.450 9.760 27,258,514 261,283,437 9.5854 6.323 6.323 6.336 6.323 6.530 40,739,425 6.4135 -2.68%
2019-10-11 0 9.710 9.700 9.710 9.150 9.720 61,396,404 585,677,242 9.5393 6.497 6.490 6.497 6.122 6.504 91,760,474 6.3827 6.12%
2019-10-10 0 9.150 9.140 9.150 9.020 9.220 17,735,803 162,241,053 9.1477 6.122 6.116 6.122 6.035 6.169 26,507,183 6.1206 1.44%
2019-10-09 0 9.020 9.020 9.030 8.970 9.120 14,707,687 133,086,445 9.0488 6.035 6.035 6.042 6.002 6.102 21,981,488 6.0545 -1.64%
2019-10-08 0 9.170 9.160 9.170 9.120 9.370 28,303,568 261,156,834 9.2270 6.136 6.129 6.136 6.102 6.269 42,301,318 6.1737 0.22%
2019-10-04 0 9.150 9.130 9.150 9.040 9.220 12,066,036 110,085,713 9.1236 6.122 6.109 6.122 6.049 6.169 18,033,388 6.1045 0.11%
2019-10-03 0 9.140 9.130 9.140 8.950 9.170 11,529,052 104,689,338 9.0805 6.116 6.109 6.116 5.988 6.136 17,230,835 6.0757 0.66%
2019-10-02 0 9.080 9.070 9.080 8.950 9.140 17,977,947 163,170,223 9.0761 6.075 6.069 6.075 5.988 6.116 26,869,081 6.0728 -0.77%
2019-09-30 0 9.150 9.140 9.150 9.130 9.330 21,789,358 199,546,954 9.1580 6.122 6.116 6.122 6.109 6.243 32,565,455 6.1276 0.00%
2019-09-27 0 9.150 9.140 9.150 9.090 9.190 13,504,710 123,438,108 9.1404 6.122 6.116 6.122 6.082 6.149 20,183,570 6.1158 0.33%
2019-09-26 0 9.120 9.110 9.120 9.080 9.250 17,071,670 155,959,025 9.1355 6.102 6.095 6.102 6.075 6.189 25,514,598 6.1125 -1.08%
2019-09-25 0 9.220 9.210 9.220 9.170 9.310 21,474,188 197,915,670 9.2164 6.169 6.162 6.169 6.136 6.229 32,094,415 6.1667 -0.97%
2019-09-24 0 9.310 9.300 9.310 9.220 9.420 30,961,777 288,440,385 9.3160 6.229 6.223 6.229 6.169 6.303 46,274,165 6.2333 0.65%
2019-09-23 0 9.250 9.240 9.250 9.170 9.370 18,390,050 170,105,775 9.2499 6.189 6.182 6.189 6.136 6.269 27,484,993 6.1890 -1.49%
2019-09-20 0 9.390 9.390 9.400 9.240 9.460 47,572,679 445,253,648 9.3594 6.283 6.283 6.289 6.182 6.330 71,100,118 6.2623 1.29%
2019-09-19 0 9.270 9.260 9.270 9.200 9.320 20,878,285 193,589,586 9.2723 6.203 6.196 6.203 6.156 6.236 31,203,804 6.2040 -0.22%
2019-09-18 0 9.290 9.280 9.290 9.230 9.370 14,642,017 136,049,663 9.2917 6.216 6.209 6.216 6.176 6.269 21,883,341 6.2170 0.00%
2019-09-17 0 9.290 9.280 9.290 9.190 9.360 16,499,146 152,740,852 9.2575 6.216 6.209 6.216 6.149 6.263 24,658,927 6.1941 -1.17%
2019-09-16 0 9.400 9.390 9.400 9.310 9.580 34,581,130 326,416,153 9.4391 6.289 6.283 6.289 6.229 6.410 51,683,498 6.3157 -1.98%
2019-09-13 0 9.590 9.580 9.590 9.430 9.630 18,028,567 172,318,317 9.5581 6.417 6.410 6.417 6.310 6.443 26,944,735 6.3952 1.05%
2019-09-12 0 9.490 9.480 9.490 9.410 9.540 27,102,436 257,201,899 9.4900 6.350 6.343 6.350 6.296 6.383 40,506,157 6.3497 1.39%
2019-09-11 0 9.360 9.350 9.360 9.190 9.390 27,969,162 260,407,313 9.3105 6.263 6.256 6.263 6.149 6.283 41,801,529 6.2296 1.19%
2019-09-10 0 9.250 9.240 9.250 9.190 9.390 15,042,799 138,945,368 9.2367 6.189 6.182 6.189 6.149 6.283 22,482,333 6.1802 -0.32%
2019-09-09 0 9.280 9.280 9.290 9.220 9.380 10,887,859 101,091,905 9.2848 6.209 6.209 6.216 6.169 6.276 16,272,535 6.2124 -0.54%
2019-09-06 0 9.330 9.320 9.330 9.220 9.380 28,577,162 266,283,280 9.3180 6.243 6.236 6.243 6.169 6.276 42,710,220 6.2347 1.41%
2019-09-05 0 9.200 9.190 9.200 9.140 9.350 23,898,001 220,374,003 9.2214 6.156 6.149 6.156 6.116 6.256 35,716,944 6.1700 0.22%
2019-09-04 0 9.180 9.180 9.190 8.910 9.240 44,152,073 402,758,102 9.1221 6.142 6.142 6.149 5.962 6.182 65,987,825 6.1035 4.79%
2019-09-03 0 8.760 8.760 8.770 8.690 8.880 23,597,984 206,281,141 8.7415 5.861 5.861 5.868 5.814 5.942 35,268,551 5.8489 -1.24%
2019-09-02 0 8.870 8.870 8.890 8.840 9.060 20,377,289 181,486,493 8.9063 5.935 5.935 5.948 5.915 6.062 30,455,036 5.9592 -1.33%
2019-08-30 0 8.990 8.960 8.990 8.890 9.080 41,363,702 371,903,931 8.9911 6.015 5.995 6.015 5.948 6.075 61,820,443 6.0159 2.16%
2019-08-29 0 8.800 8.790 8.800 8.620 8.830 23,130,038 202,676,196 8.7625 5.888 5.881 5.888 5.768 5.908 34,569,179 5.8629 1.03%
2019-08-28 0 8.710 8.710 8.720 8.650 8.800 23,482,393 204,759,704 8.7197 5.828 5.828 5.835 5.788 5.888 35,095,794 5.8343 0.81%
2019-08-27 0 8.640 8.640 8.650 8.580 8.900 40,131,640 347,861,442 8.6680 5.781 5.781 5.788 5.741 5.955 59,979,056 5.7997 -2.37%
2019-08-26 0 8.850 8.850 8.860 8.400 8.900 45,123,185 392,850,786 8.7062 5.921 5.921 5.928 5.620 5.955 67,439,208 5.8253 -0.34%
2019-08-23 0 8.880 8.880 8.890 8.710 8.920 14,430,878 127,943,787 8.8660 5.942 5.942 5.948 5.828 5.968 21,567,781 5.9322 0.45%
2019-08-22 0 8.840 8.830 8.840 8.750 8.920 16,249,472 143,630,612 8.8391 5.915 5.908 5.915 5.855 5.968 24,285,775 5.9142 -0.45%
2019-08-21 0 8.880 8.860 8.880 8.750 8.930 25,804,382 228,144,540 8.8413 5.942 5.928 5.942 5.855 5.975 38,566,140 5.9157 0.91%
2019-08-20 0 8.800 8.800 8.820 8.700 8.970 21,985,775 193,690,180 8.8098 5.888 5.888 5.901 5.821 6.002 32,859,011 5.8946 -1.12%
2019-08-19 0 8.900 8.890 8.900 8.700 8.990 44,008,023 391,535,176 8.8969 5.955 5.948 5.955 5.821 6.015 65,772,534 5.9529 3.37%
2019-08-16 0 8.610 8.600 8.610 8.380 8.700 35,383,610 303,381,564 8.5741 5.761 5.754 5.761 5.607 5.821 52,882,850 5.7369 1.89%
2019-08-15 0 8.450 8.450 8.460 8.350 8.550 36,515,378 308,113,739 8.4379 5.654 5.654 5.661 5.587 5.721 54,574,343 5.6458 -1.05%
2019-08-14 0 8.540 8.540 8.550 8.520 8.720 17,817,988 153,046,642 8.5894 5.714 5.714 5.721 5.701 5.835 26,630,013 5.7471 -0.47%
2019-08-13 0 8.580 8.580 8.590 8.550 8.750 21,086,556 181,543,415 8.6094 5.741 5.741 5.748 5.721 5.855 31,515,077 5.7605 -1.61%
2019-08-12 0 8.720 8.720 8.730 8.630 8.810 23,047,336 201,725,991 8.7527 5.835 5.835 5.841 5.774 5.895 34,445,576 5.8564 0.46%
2019-08-09 0 8.680 8.680 8.690 8.650 9.050 16,144,131 140,917,263 8.7287 5.808 5.808 5.814 5.788 6.055 24,128,337 5.8403 -1.92%
2019-08-08 0 8.850 8.830 8.850 8.660 8.900 37,332,345 329,063,957 8.8144 5.921 5.908 5.921 5.794 5.955 55,795,347 5.8977 1.61%
2019-08-07 0 8.710 8.710 8.720 8.620 8.800 24,211,587 210,534,462 8.6956 5.828 5.828 5.835 5.768 5.888 36,185,616 5.8182 0.23%
2019-08-06 0 8.690 8.680 8.690 8.570 8.760 52,776,978 457,135,297 8.6616 5.814 5.808 5.814 5.734 5.861 78,878,244 5.7955 -0.80%
2019-08-05 0 8.760 8.760 8.770 8.640 8.890 48,103,844 421,133,494 8.7547 5.861 5.861 5.868 5.781 5.948 71,893,975 5.8577 -2.56%
2019-08-02 0 8.990 8.980 8.990 8.930 9.100 41,508,980 374,535,579 9.0230 6.015 6.008 6.015 5.975 6.089 62,037,570 6.0372 -3.44%
2019-08-01 0 9.310 9.300 9.310 9.160 9.380 35,567,643 329,331,518 9.2593 6.229 6.223 6.229 6.129 6.276 53,157,898 6.1953 -0.64%
2019-07-31 0 9.370 9.370 9.380 9.300 9.640 36,306,919 341,434,205 9.4041 6.269 6.269 6.276 6.223 6.450 54,262,789 6.2922 -2.80%
2019-07-30 0 9.640 9.640 9.660 9.370 9.680 44,955,161 432,447,583 9.6195 6.450 6.450 6.463 6.269 6.477 67,188,086 6.4364 2.01%
2019-07-29 0 9.450 9.430 9.450 9.220 9.470 22,872,633 214,324,885 9.3704 6.323 6.310 6.323 6.169 6.336 34,184,472 6.2697 0.53%
2019-07-26 0 9.400 9.380 9.400 9.280 9.450 12,898,209 121,033,560 9.3837 6.289 6.276 6.289 6.209 6.323 19,277,119 6.2786 0.11%
2019-07-25 0 9.390 9.380 9.390 9.300 9.530 23,528,703 220,605,793 9.3760 6.283 6.276 6.283 6.223 6.376 35,165,007 6.2734 -0.11%
2019-07-24 0 9.400 9.390 9.400 9.350 9.650 35,327,185 334,316,059 9.4634 6.289 6.283 6.289 6.256 6.457 52,798,520 6.3319 -1.05%
2019-07-23 0 9.500 9.500 9.510 9.190 9.530 43,974,405 415,010,160 9.4375 6.356 6.356 6.363 6.149 6.376 65,722,290 6.3146 3.83%
2019-07-22 0 9.150 9.140 9.150 9.100 9.310 42,551,274 390,618,926 9.1800 6.122 6.116 6.122 6.089 6.229 63,595,338 6.1423 -2.24%
2019-07-19 0 9.360 9.350 9.360 9.260 9.410 23,287,187 217,805,893 9.3530 6.263 6.256 6.263 6.196 6.296 34,804,047 6.2581 0.21%
2019-07-18 0 9.340 9.330 9.340 9.060 9.400 49,134,725 455,661,225 9.2737 6.249 6.243 6.249 6.062 6.289 73,434,686 6.2050 2.19%
2019-07-17 0 9.140 9.130 9.140 9.000 9.210 20,750,422 189,592,233 9.1368 6.116 6.109 6.116 6.022 6.162 31,012,705 6.1134 0.11%
2019-07-16 0 9.130 9.130 9.140 8.830 9.260 44,325,179 405,655,645 9.1518 6.109 6.109 6.116 5.908 6.196 66,246,542 6.1234 2.01%
2019-07-15 0 8.950 8.940 8.950 8.740 8.990 19,799,232 175,895,460 8.8840 5.988 5.982 5.988 5.848 6.015 29,591,097 5.9442 0.67%
2019-07-12 0 8.890 8.880 8.890 8.850 9.000 21,081,884 187,824,602 8.9093 5.948 5.942 5.948 5.921 6.022 31,508,094 5.9612 -0.45%
2019-07-11 0 8.930 8.920 8.930 8.880 9.080 34,832,871 312,457,973 8.9702 5.975 5.968 5.975 5.942 6.075 52,059,739 6.0019 -0.11%
2019-07-10 0 8.940 8.930 8.940 8.890 9.030 35,481,591 317,340,430 8.9438 5.982 5.975 5.982 5.948 6.042 53,029,289 5.9842 0.56%
2019-07-09 0 8.890 8.880 8.890 8.570 9.000 52,234,094 462,866,729 8.8614 5.948 5.942 5.948 5.734 6.022 78,066,873 5.9291 3.01%
2019-07-08 0 8.630 8.630 8.640 8.450 8.650 29,336,738 252,076,593 8.5925 5.774 5.774 5.781 5.654 5.788 43,845,451 5.7492 1.05%
2019-07-05 0 8.540 8.540 8.550 8.450 8.560 7,012,236 59,807,403 8.5290 5.714 5.714 5.721 5.654 5.727 10,480,192 5.7067 0.00%
2019-07-04 0 8.540 8.530 8.540 8.470 8.630 12,933,000 110,372,863 8.5342 5.714 5.707 5.714 5.667 5.774 19,329,116 5.7102 -0.58%
2019-07-03 0 8.590 8.590 8.600 8.410 8.630 15,734,288 134,683,049 8.5598 5.748 5.748 5.754 5.627 5.774 23,515,803 5.7273 -0.23%
2019-07-02 0 8.610 8.610 8.620 8.540 8.690 35,416,962 306,018,609 8.6405 5.761 5.761 5.768 5.714 5.814 52,932,697 5.7813 2.14%
2019-06-28 0 8.430 8.430 8.440 8.310 8.490 24,830,354 209,246,267 8.4270 5.640 5.640 5.647 5.560 5.681 37,110,399 5.6385 1.20%
2019-06-27 0 8.330 8.320 8.330 8.160 8.420 22,595,743 188,197,513 8.3289 5.574 5.567 5.574 5.460 5.634 33,770,644 5.5728 2.08%
2019-06-26 0 8.160 8.160 8.170 8.120 8.250 23,852,566 194,710,238 8.1631 5.460 5.460 5.466 5.433 5.520 35,649,039 5.4619 0.23%
2019-06-25 0 8.450 8.440 8.450 8.420 8.610 24,868,461 210,995,103 8.4844 5.447 5.441 5.447 5.428 5.550 38,578,423 5.4693 -1.17%
2019-06-24 0 8.550 8.550 8.570 8.510 8.640 20,046,523 171,812,287 8.5707 5.512 5.512 5.524 5.486 5.570 31,098,155 5.5248 0.00%
2019-06-21 0 8.550 8.550 8.560 8.540 8.670 33,846,804 290,311,520 8.5772 5.512 5.512 5.518 5.505 5.589 52,506,519 5.5291 -0.70%
2019-06-20 0 8.610 8.600 8.610 8.380 8.640 40,451,150 345,514,568 8.5415 5.550 5.544 5.550 5.402 5.570 62,751,836 5.5060 1.77%
2019-06-19 0 8.460 8.440 8.460 8.420 8.660 31,930,024 271,780,778 8.5118 5.453 5.441 5.453 5.428 5.582 49,533,020 5.4869 1.93%
2019-06-18 0 8.300 8.300 8.310 8.260 8.470 38,476,189 321,496,714 8.3557 5.350 5.350 5.357 5.325 5.460 59,688,081 5.3863 -0.72%
2019-06-17 0 8.360 8.360 8.370 8.280 8.480 27,815,536 233,362,252 8.3896 5.389 5.389 5.395 5.337 5.466 43,150,218 5.4081 1.09%
2019-06-14 0 8.270 8.270 8.280 8.250 8.380 28,889,113 239,905,562 8.3044 5.331 5.331 5.337 5.318 5.402 44,815,657 5.3532 -0.96%
2019-06-13 0 8.350 8.350 8.360 8.270 8.480 23,213,096 193,847,576 8.3508 5.383 5.383 5.389 5.331 5.466 36,010,457 5.3831 -1.30%
2019-06-12 0 8.460 8.460 8.470 8.380 8.550 22,532,675 190,598,093 8.4587 5.453 5.453 5.460 5.402 5.512 34,954,920 5.4527 -0.59%
2019-06-11 0 8.510 8.510 8.540 8.360 8.610 45,213,025 385,990,500 8.5372 5.486 5.486 5.505 5.389 5.550 70,138,929 5.5032 1.92%
2019-06-10 0 8.350 8.350 8.370 8.100 8.530 46,230,295 387,240,398 8.3763 5.383 5.383 5.395 5.221 5.499 71,717,019 5.3996 2.08%
2019-06-06 0 8.180 8.170 8.180 8.100 8.270 35,160,000 287,887,519 8.1879 5.273 5.267 5.273 5.221 5.331 54,543,679 5.2781 -1.33%
2019-06-05 0 8.290 8.290 8.310 8.240 8.510 22,159,207 184,189,990 8.3121 5.344 5.344 5.357 5.312 5.486 34,375,560 5.3582 -0.96%
2019-06-04 0 8.370 8.370 8.380 8.320 8.620 45,967,732 387,919,729 8.4390 5.395 5.395 5.402 5.363 5.557 71,309,705 5.4399 -0.95%
2019-06-03 0 8.450 8.450 8.460 8.390 8.560 39,779,812 337,262,567 8.4782 5.447 5.447 5.453 5.408 5.518 61,710,390 5.4652 -0.24%
2019-05-31 0 8.470 8.450 8.470 8.330 8.640 62,683,626 528,803,556 8.4361 5.460 5.447 5.460 5.370 5.570 97,241,058 5.4381 0.24%
2019-05-30 0 8.450 8.440 8.450 8.430 8.720 72,082,899 616,026,770 8.5461 5.447 5.441 5.447 5.434 5.621 111,822,142 5.5090 0.00%
2019-05-29 0 8.450 8.450 8.470 7.960 8.610 86,395,054 728,005,078 8.4265 5.447 5.447 5.460 5.131 5.550 134,024,577 5.4319 4.97%
2019-05-28 0 8.050 8.050 8.080 7.920 8.140 43,770,027 353,252,599 8.0707 5.189 5.189 5.209 5.105 5.247 67,900,407 5.2025 0.75%
2019-05-27 0 7.990 7.970 7.990 7.830 8.100 44,742,114 354,922,507 7.9326 5.151 5.138 5.151 5.047 5.221 69,408,405 5.1135 -1.36%
2019-05-24 0 8.100 8.090 8.100 7.910 8.150 40,945,179 330,766,694 8.0783 5.221 5.215 5.221 5.099 5.254 63,518,223 5.2074 2.79%
2019-05-23 0 7.880 7.860 7.880 7.770 7.950 35,891,430 282,454,234 7.8697 5.080 5.067 5.080 5.009 5.125 55,678,346 5.0730 0.00%
2019-05-22 0 7.880 7.870 7.880 7.820 7.970 32,399,087 256,294,889 7.9106 5.080 5.073 5.080 5.041 5.138 50,260,677 5.0993 0.51%
2019-05-21 0 7.840 7.840 7.850 7.770 7.950 30,932,275 243,348,611 7.8671 5.054 5.054 5.060 5.009 5.125 47,985,213 5.0713 0.26%
2019-05-20 0 7.820 7.790 7.820 7.740 7.960 23,571,841 183,891,156 7.8013 5.041 5.022 5.041 4.989 5.131 36,566,978 5.0289 -0.51%
2019-05-17 0 7.860 7.850 7.860 7.810 8.020 26,856,380 211,527,921 7.8763 5.067 5.060 5.067 5.034 5.170 41,662,280 5.0772 -0.76%
2019-05-16 0 7.920 7.920 7.930 7.920 8.070 32,602,903 260,277,427 7.9833 5.105 5.105 5.112 5.105 5.202 50,576,857 5.1462 -0.75%
2019-05-15 0 7.980 7.980 8.000 7.920 8.120 33,188,908 266,594,206 8.0326 5.144 5.144 5.157 5.105 5.234 51,485,926 5.1780 0.88%
2019-05-14 0 7.910 7.910 7.940 7.780 8.000 46,016,983 362,909,169 7.8864 5.099 5.099 5.118 5.015 5.157 71,386,108 5.0838 -1.74%
2019-05-10 0 8.050 8.050 8.060 7.960 8.240 55,184,947 448,054,402 8.1191 5.189 5.189 5.196 5.131 5.312 85,608,363 5.2338 -0.37%
2019-05-09 0 8.080 8.070 8.080 7.960 8.300 53,620,094 432,482,109 8.0657 5.209 5.202 5.209 5.131 5.350 83,180,808 5.1993 -3.23%
2019-05-08 0 8.350 8.330 8.350 8.310 8.580 60,559,928 506,866,605 8.3697 5.383 5.370 5.383 5.357 5.531 93,946,567 5.3953 -3.80%
2019-05-07 0 8.680 8.670 8.680 8.600 8.730 32,308,615 280,097,515 8.6694 5.595 5.589 5.595 5.544 5.628 50,120,328 5.5885 0.70%
2019-05-06 0 8.620 8.610 8.620 8.500 8.750 50,062,746 430,790,209 8.6050 5.557 5.550 5.557 5.479 5.640 77,662,297 5.5470 -3.04%
2019-05-03 0 8.890 8.870 8.890 8.730 8.910 18,544,816 164,405,042 8.8653 5.731 5.718 5.731 5.628 5.744 28,768,558 5.7147 1.02%
2019-05-02 0 8.800 8.790 8.800 8.680 8.820 33,621,985 294,976,782 8.7733 5.673 5.666 5.673 5.595 5.686 52,157,758 5.6555 -0.11%
2019-04-30 0 8.810 8.800 8.810 8.670 8.940 44,125,563 387,233,143 8.7757 5.679 5.673 5.679 5.589 5.763 68,451,950 5.6570 -1.78%
2019-04-29 0 8.970 8.970 8.980 8.910 9.080 32,416,073 291,210,231 8.9835 5.782 5.782 5.789 5.744 5.853 50,287,028 5.7910 -0.66%
2019-04-26 0 9.030 9.010 9.030 8.920 9.150 24,463,984 220,794,160 9.0253 5.821 5.808 5.821 5.750 5.898 37,950,958 5.8179 -0.77%
2019-04-25 0 9.100 9.100 9.110 9.060 9.170 35,832,714 326,518,707 9.1123 5.866 5.866 5.872 5.840 5.911 55,587,260 5.8740 -0.66%
2019-04-24 0 9.160 9.140 9.160 9.030 9.320 20,921,755 191,188,595 9.1383 5.905 5.892 5.905 5.821 6.008 32,455,901 5.8907 -0.65%
2019-04-23 0 9.220 9.200 9.220 9.080 9.250 29,245,507 268,771,215 9.1902 5.943 5.931 5.943 5.853 5.963 45,368,531 5.9242 -1.50%
2019-04-18 0 9.360 9.340 9.360 9.270 9.500 37,363,989 350,095,124 9.3699 6.034 6.021 6.034 5.976 6.124 57,962,726 6.0400 0.21%
2019-04-17 0 9.340 9.330 9.340 9.070 9.350 37,408,947 347,089,805 9.2783 6.021 6.014 6.021 5.847 6.027 58,032,469 5.9810 2.30%
2019-04-16 0 9.130 9.120 9.130 8.950 9.170 41,400,418 376,284,050 9.0889 5.885 5.879 5.885 5.769 5.911 64,224,435 5.8589 2.24%
2019-04-15 0 8.930 8.920 8.930 8.860 9.090 28,762,197 258,021,375 8.9709 5.756 5.750 5.756 5.711 5.860 44,618,773 5.7828 1.02%
2019-04-12 0 8.840 8.840 8.850 8.720 8.870 33,017,770 290,634,850 8.8024 5.698 5.698 5.705 5.621 5.718 51,220,440 5.6742 -0.34%
2019-04-11 0 8.870 8.860 8.870 8.810 9.030 36,433,537 324,292,891 8.9009 5.718 5.711 5.718 5.679 5.821 56,519,316 5.7377 -1.22%
2019-04-10 0 8.980 8.970 8.980 8.920 9.020 32,388,626 290,483,600 8.9687 5.789 5.782 5.789 5.750 5.814 50,244,449 5.7814 0.11%
2019-04-09 0 8.970 8.970 8.980 8.880 9.090 36,139,617 323,247,787 8.9444 5.782 5.782 5.789 5.724 5.860 56,063,358 5.7658 -1.21%
2019-04-08 0 9.080 9.080 9.090 9.030 9.200 33,425,669 304,256,454 9.1025 5.853 5.853 5.860 5.821 5.931 51,853,213 5.8676 0.00%
2019-04-04 0 9.080 9.080 9.090 9.020 9.240 28,238,763 258,174,237 9.1425 5.853 5.853 5.860 5.814 5.956 43,806,770 5.8935 0.11%
2019-04-03 0 9.070 9.060 9.070 8.850 9.070 34,047,852 306,294,514 8.9960 5.847 5.840 5.847 5.705 5.847 52,818,405 5.7990 2.83%
2019-04-02 0 8.820 8.810 8.820 8.730 8.900 29,027,647 255,843,452 8.8138 5.686 5.679 5.686 5.628 5.737 45,030,565 5.6816 0.23%
2019-04-01 0 8.800 8.790 8.800 8.720 9.030 52,964,893 467,840,123 8.8330 5.673 5.666 5.673 5.621 5.821 82,164,395 5.6940 -1.35%
2019-03-29 0 8.920 8.910 8.920 8.690 8.960 24,166,462 214,608,784 8.8804 5.750 5.744 5.750 5.602 5.776 37,489,413 5.7245 1.59%
2019-03-28 0 8.780 8.770 8.780 8.650 8.880 31,261,200 274,674,987 8.7865 5.660 5.653 5.660 5.576 5.724 48,495,474 5.6639 1.15%
2019-03-27 0 8.680 8.680 8.690 8.610 8.880 46,018,163 399,699,223 8.6857 5.595 5.595 5.602 5.550 5.724 71,387,939 5.5990 -1.48%
2019-03-26 0 8.810 8.800 8.810 8.690 8.880 26,317,550 230,943,664 8.7753 5.679 5.673 5.679 5.602 5.724 40,826,394 5.6567 -0.23%
2019-03-25 0 8.830 8.830 8.840 8.570 8.980 43,525,194 382,087,825 8.7785 5.692 5.692 5.698 5.524 5.789 67,520,598 5.6588 -1.45%
2019-03-22 0 8.960 8.950 8.960 8.840 9.230 22,928,019 205,276,557 8.9531 5.776 5.769 5.776 5.698 5.950 35,568,217 5.7713 -1.54%
2019-03-21 0 9.100 9.090 9.100 9.010 9.240 23,399,601 213,558,790 9.1266 5.866 5.860 5.866 5.808 5.956 36,299,782 5.8832 1.00%
2019-03-20 0 9.010 9.010 9.020 9.010 9.200 18,948,802 172,272,203 9.0915 5.808 5.808 5.814 5.808 5.931 29,395,261 5.8605 -1.42%
2019-03-19 0 9.140 9.130 9.140 8.970 9.150 21,622,973 196,816,543 9.1022 5.892 5.885 5.892 5.782 5.898 33,543,700 5.8675 0.99%
2019-03-18 0 9.050 9.050 9.060 8.800 9.050 40,641,923 363,404,544 8.9416 5.834 5.834 5.840 5.673 5.834 63,047,782 5.7640 0.78%
2019-03-15 0 8.980 8.970 8.980 8.960 9.150 30,796,230 277,403,354 9.0077 5.789 5.782 5.789 5.776 5.898 47,774,166 5.8066 -1.21%
2019-03-14 0 9.090 9.080 9.090 9.000 9.260 22,157,970 201,043,117 9.0732 5.860 5.853 5.860 5.802 5.969 34,373,641 5.8488 -1.62%
2019-03-13 0 9.240 9.230 9.240 9.050 9.280 40,166,837 370,289,049 9.2188 5.956 5.950 5.956 5.834 5.982 62,310,781 5.9426 1.76%
2019-03-12 0 9.080 9.070 9.080 9.000 9.230 38,908,681 354,866,909 9.1205 5.853 5.847 5.853 5.802 5.950 60,359,005 5.8793 1.34%
2019-03-11 0 8.960 8.950 8.960 8.780 9.070 23,729,859 212,595,868 8.9590 5.776 5.769 5.776 5.660 5.847 36,812,111 5.7752 1.93%
2019-03-08 0 8.790 8.790 8.800 8.780 9.070 61,048,124 542,207,788 8.8816 5.666 5.666 5.673 5.660 5.847 94,703,905 5.7253 -4.04%
2019-03-07 0 9.160 9.150 9.160 9.080 9.400 33,384,574 306,325,260 9.1757 5.905 5.898 5.905 5.853 6.059 51,789,462 5.9148 -2.55%
2019-03-06 0 9.400 9.390 9.400 9.260 9.480 36,629,247 343,442,027 9.3762 6.059 6.053 6.059 5.969 6.111 56,822,921 6.0441 -0.11%
2019-03-05 0 9.410 9.410 9.420 9.250 9.580 58,941,344 554,368,395 9.4054 6.066 6.066 6.072 5.963 6.175 91,435,659 6.0629 -1.16%
2019-03-04 0 9.520 9.520 9.530 9.500 9.860 77,857,265 750,352,309 9.6375 6.137 6.137 6.143 6.124 6.356 120,779,912 6.2126 -2.16%
2019-03-01 0 9.730 9.720 9.730 9.440 9.860 43,403,537 421,363,931 9.7081 6.272 6.266 6.272 6.085 6.356 67,331,871 6.2580 3.51%
2019-02-28 0 9.400 9.400 9.410 9.250 9.480 35,754,889 334,636,498 9.3592 6.059 6.059 6.066 5.963 6.111 55,466,530 6.0331 -0.63%
2019-02-27 0 9.460 9.460 9.480 9.450 9.750 40,371,529 387,075,302 9.5878 6.098 6.098 6.111 6.092 6.285 62,628,320 6.1805 -1.97%
2019-02-26 0 9.650 9.650 9.660 9.600 9.960 58,400,856 568,727,207 9.7383 6.221 6.221 6.227 6.188 6.420 90,597,200 6.2775 -2.43%
2019-02-25 0 9.890 9.880 9.890 9.500 10.08 96,564,097 953,816,422 9.8775 6.375 6.369 6.375 6.124 6.498 149,799,805 6.3673 4.88%
2019-02-22 0 9.430 9.430 9.440 8.920 9.440 54,726,906 505,035,596 9.2283 6.079 6.079 6.085 5.750 6.085 84,897,805 5.9487 4.66%
2019-02-21 0 9.010 9.010 9.020 8.850 9.200 61,151,801 552,444,889 9.0340 5.808 5.808 5.814 5.705 5.931 94,864,739 5.8235 3.33%
2019-02-20 0 8.720 8.700 8.720 8.570 8.760 27,753,908 241,556,744 8.7035 5.621 5.608 5.621 5.524 5.647 43,054,615 5.6105 1.75%
2019-02-19 0 8.570 8.560 8.570 8.490 8.780 24,926,989 215,448,412 8.6432 5.524 5.518 5.524 5.473 5.660 38,669,218 5.5716 0.35%
2019-02-18 0 8.540 8.530 8.540 8.330 8.560 30,110,502 255,210,964 8.4758 5.505 5.499 5.505 5.370 5.518 46,710,397 5.4637 2.77%
2019-02-15 0 8.310 8.310 8.320 8.240 8.670 44,526,552 372,214,748 8.3594 5.357 5.357 5.363 5.312 5.589 69,074,004 5.3886 -4.26%
2019-02-14 0 8.680 8.670 8.680 8.620 8.940 46,885,298 410,904,660 8.7640 5.595 5.589 5.595 5.557 5.763 72,733,124 5.6495 -1.14%
2019-02-13 0 8.780 8.780 8.790 8.440 8.820 50,943,490 444,333,359 8.7221 5.660 5.660 5.666 5.441 5.686 79,028,594 5.6224 4.28%
2019-02-12 0 8.420 8.420 8.430 8.270 8.450 36,208,040 303,278,873 8.3760 5.428 5.428 5.434 5.331 5.447 56,169,503 5.3994 1.81%
2019-02-11 0 8.270 8.260 8.270 8.070 8.300 28,212,337 231,646,047 8.2108 5.331 5.325 5.331 5.202 5.350 43,765,775 5.2929 1.97%
2019-02-08 0 8.110 8.100 8.110 8.020 8.160 21,816,643 176,707,708 8.0997 5.228 5.221 5.228 5.170 5.260 33,844,140 5.2212 -2.17%
2019-02-04 0 8.290 8.280 8.290 8.190 8.330 16,219,034 134,240,667 8.2767 5.344 5.337 5.344 5.279 5.370 25,160,574 5.3354 1.10%
2019-02-01 0 8.200 8.200 8.210 8.100 8.240 25,342,787 207,243,451 8.1776 5.286 5.286 5.292 5.221 5.312 39,314,245 5.2715 1.36%
2019-01-31 0 8.090 8.080 8.090 8.020 8.120 27,904,496 225,433,732 8.0788 5.215 5.209 5.215 5.170 5.234 43,288,222 5.2077 1.00%
2019-01-30 0 8.010 8.010 8.020 7.970 8.110 22,193,637 178,415,465 8.0390 5.163 5.163 5.170 5.138 5.228 34,428,971 5.1821 -0.62%
2019-01-29 0 8.060 8.040 8.060 7.860 8.080 35,218,162 280,374,453 7.9611 5.196 5.183 5.196 5.067 5.209 54,633,906 5.1319 1.77%
2019-01-28 0 7.920 7.920 7.930 7.840 8.130 44,139,383 351,682,687 7.9675 5.105 5.105 5.112 5.054 5.241 68,473,389 5.1360 -0.63%
2019-01-25 0 7.970 7.970 7.980 7.880 8.030 33,022,130 263,547,747 7.9809 5.138 5.138 5.144 5.080 5.176 51,227,203 5.1447 1.01%
2019-01-24 0 7.890 7.880 7.890 7.850 7.980 28,309,238 223,342,973 7.8894 5.086 5.080 5.086 5.060 5.144 43,916,098 5.0857 0.13%
2019-01-23 0 7.880 7.870 7.880 7.800 7.910 34,428,383 271,094,751 7.8742 5.080 5.073 5.080 5.028 5.099 53,408,722 5.0759 0.00%
2019-01-22 0 7.880 7.870 7.880 7.860 8.060 34,821,408 275,712,189 7.9179 5.080 5.073 5.080 5.067 5.196 54,018,422 5.1040 -2.23%
2019-01-21 0 8.060 8.050 8.060 7.970 8.270 58,669,125 474,804,283 8.0929 5.196 5.189 5.196 5.138 5.331 91,013,366 5.2169 -2.89%
2019-01-18 0 8.300 8.300 8.310 8.150 8.470 46,939,226 387,943,421 8.2648 5.350 5.350 5.357 5.254 5.460 72,816,783 5.3277 0.00%
2019-01-17 0 8.300 8.300 8.310 8.280 8.470 25,577,760 214,072,906 8.3695 5.350 5.350 5.357 5.337 5.460 39,678,758 5.3952 -0.72%
2019-01-16 0 8.360 8.350 8.370 8.000 8.370 25,657,872 211,696,326 8.2507 5.389 5.383 5.395 5.157 5.395 39,803,036 5.3186 2.96%
2019-01-15 0 8.120 8.120 8.130 7.960 8.180 28,869,303 233,056,433 8.0728 5.234 5.234 5.241 5.131 5.273 44,784,926 5.2039 0.87%
2019-01-14 0 8.050 8.030 8.050 7.950 8.120 23,874,025 191,323,686 8.0139 5.189 5.176 5.189 5.125 5.234 37,035,755 5.1659 -0.12%
2019-01-11 0 8.060 8.050 8.060 7.990 8.180 28,841,098 231,856,746 8.0391 5.196 5.189 5.196 5.151 5.273 44,741,172 5.1822 -0.98%
2019-01-10 0 8.140 8.130 8.140 7.970 8.180 29,260,884 235,721,013 8.0558 5.247 5.241 5.247 5.138 5.273 45,392,385 5.1930 -0.25%
2019-01-09 0 8.160 8.150 8.160 8.080 8.280 28,751,621 235,125,870 8.1778 5.260 5.254 5.260 5.209 5.337 44,602,366 5.2716 1.24%
2019-01-08 0 8.060 8.050 8.060 7.990 8.140 24,403,893 197,132,641 8.0779 5.196 5.189 5.196 5.151 5.247 37,857,739 5.2072 0.88%
2019-01-07 0 7.990 7.990 8.000 7.890 8.020 22,326,530 178,239,011 7.9833 5.151 5.151 5.157 5.086 5.170 34,635,128 5.1462 2.04%
2019-01-04 0 7.830 7.830 7.840 7.570 7.880 21,723,270 168,794,987 7.7702 5.047 5.047 5.054 4.880 5.080 33,699,291 5.0089 1.95%
2019-01-03 0 7.680 7.670 7.680 7.570 7.780 19,163,840 146,810,218 7.6608 4.951 4.944 4.951 4.880 5.015 29,728,849 4.9383 -1.29%
2019-01-02 0 7.780 7.770 7.780 7.720 8.010 18,566,928 145,480,207 7.8354 5.015 5.009 5.015 4.976 5.163 28,802,860 5.0509 -2.87%
2018-12-31 0 8.010 7.980 8.010 7.780 8.040 16,043,121 128,274,499 7.9956 5.163 5.144 5.163 5.015 5.183 24,887,680 5.1541 1.65%
2018-12-28 0 7.880 7.870 7.880 7.820 7.960 13,638,132 107,854,687 7.9083 5.080 5.073 5.080 5.041 5.131 21,156,823 5.0979 0.51%
2018-12-27 0 7.840 7.830 7.840 7.710 7.950 25,128,148 197,683,270 7.8670 5.054 5.047 5.054 4.970 5.125 38,981,275 5.0712 1.95%
2018-12-24 0 7.690 7.680 7.690 7.470 7.690 7,986,754 60,646,846 7.5934 4.957 4.951 4.957 4.815 4.957 12,389,845 4.8949 -0.26%
2018-12-21 0 7.710 7.700 7.710 7.630 7.850 47,342,220 365,514,591 7.7207 4.970 4.964 4.970 4.918 5.060 73,441,947 4.9769 -2.77%
2018-12-20 0 7.930 7.920 7.930 7.840 7.960 17,695,942 140,124,125 7.9184 5.112 5.105 5.112 5.054 5.131 27,451,700 5.1044 0.51%
2018-12-19 0 7.890 7.880 7.890 7.860 8.050 18,178,711 144,043,390 7.9237 5.086 5.080 5.086 5.067 5.189 28,200,620 5.1078 -0.63%
2018-12-18 0 7.940 7.940 7.950 7.870 8.060 15,242,630 121,098,873 7.9447 5.118 5.118 5.125 5.073 5.196 23,645,879 5.1214 0.13%
2018-12-17 0 7.930 7.930 7.940 7.890 8.090 13,289,763 105,832,039 7.9634 5.112 5.112 5.118 5.086 5.215 20,616,398 5.1334 0.00%
2018-12-14 0 7.930 7.930 7.940 7.830 8.040 26,970,005 215,094,644 7.9753 5.112 5.112 5.118 5.047 5.183 41,838,547 5.1411 -1.25%
2018-12-13 0 8.030 8.020 8.030 7.840 8.070 24,035,761 192,387,258 8.0042 5.176 5.170 5.176 5.054 5.202 37,286,656 5.1597 1.13%
2018-12-12 0 7.940 7.940 7.950 7.740 8.010 30,966,449 245,749,503 7.9360 5.118 5.118 5.125 4.989 5.163 48,038,227 5.1157 2.85%
2018-12-11 0 7.720 7.720 7.730 7.660 7.820 14,235,331 110,195,052 7.7410 4.976 4.976 4.983 4.938 5.041 22,083,257 4.9900 -0.52%
2018-12-10 0 7.760 7.760 7.770 7.610 7.820 21,735,144 168,167,584 7.7371 5.002 5.002 5.009 4.906 5.041 33,717,711 4.9875 -1.27%
2018-12-07 0 7.860 7.860 7.880 7.860 8.070 57,800,872 457,992,148 7.9236 5.067 5.067 5.080 5.067 5.202 89,666,445 5.1077 -1.13%
2018-12-06 0 7.950 7.950 7.960 7.840 8.040 21,631,367 171,928,961 7.9481 5.125 5.125 5.131 5.054 5.183 33,556,722 5.1235 -2.81%
2018-12-05 0 8.180 8.170 8.180 8.110 8.300 21,727,630 178,488,285 8.2148 5.273 5.267 5.273 5.228 5.350 33,706,055 5.2954 -1.68%
2018-12-04 0 8.320 8.310 8.320 8.210 8.390 25,666,083 213,033,746 8.3002 5.363 5.357 5.363 5.292 5.408 39,815,774 5.3505 0.12%
2018-12-03 0 8.310 8.290 8.310 8.220 8.430 35,062,561 291,782,551 8.3218 5.357 5.344 5.357 5.299 5.434 54,392,522 5.3644 3.49%
2018-11-30 0 8.030 8.020 8.030 8.000 8.110 21,795,247 175,549,206 8.0545 5.176 5.170 5.176 5.157 5.228 33,810,949 5.1921 -0.12%
2018-11-29 0 8.040 8.020 8.040 7.880 8.060 31,910,681 255,399,669 8.0036 5.183 5.170 5.183 5.080 5.196 49,503,013 5.1593 1.77%
2018-11-28 0 7.900 7.900 7.910 7.760 7.990 25,643,435 202,587,454 7.9002 5.093 5.093 5.099 5.002 5.151 39,780,640 5.0926 1.02%
2018-11-27 0 7.820 7.810 7.830 7.760 7.880 25,092,821 195,931,960 7.8083 5.041 5.034 5.047 5.002 5.080 38,926,473 5.0334 -1.01%
2018-11-26 0 7.900 7.890 7.900 7.840 7.970 20,065,700 158,640,858 7.9061 5.093 5.086 5.093 5.054 5.138 31,127,904 5.0964 0.25%
2018-11-23 0 7.880 7.880 7.890 7.780 7.960 17,905,350 140,306,369 7.8360 5.080 5.080 5.086 5.015 5.131 27,776,555 5.0513 -1.01%
2018-11-22 0 7.960 7.940 7.960 7.930 8.150 14,360,171 114,421,143 7.9680 5.131 5.118 5.131 5.112 5.254 22,276,922 5.1363 -1.85%
2018-11-21 0 8.110 8.100 8.110 7.950 8.150 21,328,761 171,943,505 8.0616 5.228 5.221 5.228 5.125 5.254 33,087,290 5.1967 0.87%
2018-11-20 0 8.040 8.030 8.040 8.010 8.180 21,241,203 171,132,487 8.0566 5.183 5.176 5.183 5.163 5.273 32,951,461 5.1935 -1.95%
2018-11-19 0 8.200 8.190 8.200 8.170 8.310 17,833,634 146,487,507 8.2141 5.286 5.279 5.286 5.267 5.357 27,665,302 5.2950 0.37%
2018-11-16 0 8.170 8.160 8.170 8.030 8.250 46,894,650 380,812,658 8.1206 5.267 5.260 5.267 5.176 5.318 72,747,632 5.2347 -2.04%
2018-11-15 0 8.340 8.330 8.340 8.080 8.350 21,877,262 180,070,431 8.2309 5.376 5.370 5.376 5.209 5.383 33,938,179 5.3058 1.09%
2018-11-14 0 8.250 8.240 8.250 8.170 8.490 23,651,679 196,435,722 8.3054 5.318 5.312 5.318 5.267 5.473 36,690,830 5.3538 -0.96%
2018-11-13 0 8.330 8.330 8.340 7.920 8.350 36,550,612 301,634,259 8.2525 5.370 5.370 5.376 5.105 5.383 56,700,935 5.3197 1.59%
2018-11-12 0 8.200 8.200 8.210 7.950 8.330 30,287,150 248,665,376 8.2103 5.286 5.286 5.292 5.125 5.370 46,984,431 5.2925 2.12%
2018-11-09 0 8.030 8.000 8.030 7.950 8.150 39,053,469 314,343,372 8.0491 5.176 5.157 5.176 5.125 5.254 60,583,615 5.1886 -0.12%
2018-11-08 0 8.040 8.030 8.040 7.970 8.120 28,903,421 232,742,979 8.0524 5.183 5.176 5.183 5.138 5.234 44,837,853 5.1908 1.39%
2018-11-07 0 7.930 7.920 7.930 7.850 8.080 31,542,617 250,473,916 7.9408 5.112 5.105 5.112 5.060 5.209 48,932,036 5.1188 0.25%
2018-11-06 0 7.910 7.900 7.910 7.820 7.980 26,511,013 209,066,882 7.8860 5.099 5.093 5.099 5.041 5.144 41,126,513 5.0835 0.51%
2018-11-05 0 7.870 7.860 7.870 7.750 7.910 34,408,490 270,336,711 7.8567 5.073 5.067 5.073 4.996 5.099 53,377,862 5.0646 -0.25%
2018-11-02 0 7.890 7.880 7.890 7.660 7.980 54,505,100 427,670,525 7.8464 5.086 5.080 5.086 4.938 5.144 84,553,717 5.0580 4.64%
2018-11-01 0 7.540 7.540 7.550 7.310 7.630 88,397,846 663,728,292 7.5084 4.860 4.860 4.867 4.712 4.918 137,131,506 4.8401 -0.79%
2018-10-31 0 7.600 7.590 7.600 7.520 8.300 151,605,183 1,161,807,413 7.6634 4.899 4.893 4.899 4.848 5.350 235,184,996 4.9400 -12.14%
2018-10-30 0 8.650 8.630 8.650 8.600 8.780 30,021,113 260,199,732 8.6672 5.576 5.563 5.576 5.544 5.660 46,571,728 5.5871 -0.46%
2018-10-29 0 8.690 8.680 8.690 8.520 8.730 26,193,046 226,933,199 8.6639 5.602 5.595 5.602 5.492 5.628 40,633,251 5.5849 1.52%
2018-10-26 0 8.560 8.550 8.560 8.520 8.790 16,193,981 139,103,099 8.5898 5.518 5.512 5.518 5.492 5.666 25,121,709 5.5372 -2.73%
2018-10-25 0 8.800 8.790 8.800 8.330 8.800 27,872,070 240,640,189 8.6337 5.673 5.666 5.673 5.370 5.673 43,237,919 5.5655 1.97%
2018-10-24 0 8.630 8.610 8.630 8.570 9.150 62,920,086 547,555,584 8.7024 5.563 5.550 5.563 5.524 5.898 97,607,878 5.6097 -5.16%
2018-10-23 0 9.100 9.090 9.100 8.970 9.200 25,762,238 234,015,931 9.0837 5.866 5.860 5.866 5.782 5.931 39,964,939 5.8555 -0.76%
2018-10-22 0 9.170 9.170 9.180 9.120 9.290 38,026,962 349,624,495 9.1941 5.911 5.911 5.918 5.879 5.989 58,991,195 5.9267 0.55%
2018-10-19 0 9.120 9.110 9.120 8.790 9.160 33,024,946 299,615,405 9.0724 5.879 5.872 5.879 5.666 5.905 51,231,572 5.8483 2.24%
2018-10-18 0 8.920 8.910 8.920 8.590 8.990 38,115,224 337,458,848 8.8536 5.750 5.744 5.750 5.537 5.795 59,128,116 5.7072 2.41%
2018-10-16 0 8.710 8.700 8.710 8.640 8.940 19,772,929 173,123,205 8.7556 5.615 5.608 5.615 5.570 5.763 30,673,729 5.6440 -0.46%
2018-10-15 0 8.750 8.740 8.750 8.730 9.050 27,667,097 244,822,173 8.8489 5.640 5.634 5.640 5.628 5.834 42,919,945 5.7042 -2.67%
2018-10-12 0 8.990 8.980 8.990 8.710 9.050 27,348,325 243,654,294 8.9093 5.795 5.789 5.795 5.615 5.834 42,425,434 5.7431 4.66%
2018-10-11 0 8.590 8.570 8.590 8.430 8.640 24,334,392 207,436,140 8.5244 5.537 5.524 5.537 5.434 5.570 37,749,922 5.4950 -2.05%
2018-10-10 0 8.770 8.770 8.780 8.770 8.930 19,832,461 174,877,913 8.8178 5.653 5.653 5.660 5.653 5.756 30,766,081 5.6841 0.23%
2018-10-09 0 8.750 8.750 8.760 8.710 8.940 19,087,998 168,493,664 8.8272 5.640 5.640 5.647 5.615 5.763 29,611,196 5.6902 -0.23%
2018-10-08 0 8.770 8.760 8.770 8.740 8.960 21,552,142 189,842,905 8.8085 5.653 5.647 5.653 5.634 5.776 33,433,820 5.6782 -0.57%
2018-10-05 0 8.820 8.810 8.820 8.780 8.890 16,282,084 143,876,135 8.8365 5.686 5.679 5.686 5.660 5.731 25,258,384 5.6962 -1.45%
2018-10-04 0 8.950 8.940 8.950 8.900 9.160 19,451,417 174,390,023 8.9654 5.769 5.763 5.769 5.737 5.905 30,174,967 5.7793 -2.72%
2018-10-03 0 9.200 9.190 9.200 9.010 9.310 12,176,240 111,841,648 9.1852 5.931 5.924 5.931 5.808 6.001 18,888,991 5.9210 1.21%
2018-10-02 0 9.090 9.080 9.090 8.870 9.410 20,063,135 183,630,037 9.1526 5.860 5.853 5.860 5.718 6.066 31,123,925 5.9000 -1.62%
2018-09-28 0 9.240 9.240 9.250 9.110 9.290 26,662,307 245,991,585 9.2262 5.956 5.956 5.963 5.872 5.989 41,361,215 5.9474 1.65%
2018-09-27 0 9.090 9.080 9.090 9.040 9.190 10,970,405 99,840,368 9.1009 5.860 5.853 5.860 5.827 5.924 17,018,380 5.8666 0.33%
2018-09-26 0 9.060 9.060 9.070 8.800 9.200 31,102,485 282,361,651 9.0784 5.840 5.840 5.847 5.673 5.931 48,249,260 5.8521 3.07%
2018-09-24 0 8.790 8.790 8.800 8.710 9.030 15,384,901 135,388,509 8.8001 5.666 5.666 5.673 5.615 5.821 23,866,584 5.6727 -3.09%
2018-09-21 0 9.070 9.070 9.080 8.860 9.140 29,045,948 262,966,254 9.0535 5.847 5.847 5.853 5.711 5.892 45,058,955 5.8360 2.02%
2018-09-20 0 8.890 8.880 8.890 8.760 8.900 19,236,508 170,195,084 8.8475 5.731 5.724 5.731 5.647 5.737 29,841,579 5.7033 1.60%
2018-09-19 0 8.750 8.750 8.760 8.510 8.800 23,125,222 201,661,914 8.7204 5.640 5.640 5.647 5.486 5.673 35,874,138 5.6214 2.46%
2018-09-18 0 8.540 8.520 8.540 8.320 8.560 31,053,183 263,451,031 8.4839 5.505 5.492 5.505 5.363 5.518 48,172,777 5.4689 1.67%
2018-09-17 0 8.400 8.390 8.400 8.360 8.490 20,646,250 173,662,403 8.4113 5.415 5.408 5.415 5.389 5.473 32,028,511 5.4221 -1.41%
2018-09-14 0 8.520 8.510 8.520 8.500 8.650 34,927,160 299,191,607 8.5662 5.492 5.486 5.492 5.479 5.576 54,182,475 5.5219 -1.39%
2018-09-13 0 8.640 8.630 8.640 8.530 8.670 31,043,468 267,680,979 8.6228 5.570 5.563 5.570 5.499 5.589 48,157,707 5.5584 1.17%
2018-09-12 0 8.540 8.530 8.540 8.390 8.570 23,575,993 200,792,976 8.5168 5.505 5.499 5.505 5.408 5.524 36,573,419 5.4901 0.35%
2018-09-11 0 8.510 8.500 8.510 8.380 8.590 21,818,864 186,085,412 8.5286 5.486 5.479 5.486 5.402 5.537 33,847,586 5.4977 0.71%
2018-09-10 0 8.450 8.450 8.460 8.310 8.550 22,303,299 187,738,708 8.4175 5.447 5.447 5.453 5.357 5.512 34,599,090 5.4261 -1.40%
2018-09-07 0 8.570 8.550 8.570 8.430 8.690 37,069,538 317,853,135 8.5745 5.524 5.512 5.524 5.434 5.602 57,505,944 5.5273 -0.35%
2018-09-06 0 8.600 8.590 8.600 8.500 8.850 29,655,309 255,203,176 8.6056 5.544 5.537 5.544 5.479 5.705 46,004,257 5.5474 -1.38%
2018-09-05 0 8.720 8.710 8.720 8.680 8.990 21,268,430 186,942,027 8.7896 5.621 5.615 5.621 5.595 5.795 32,993,698 5.6660 -1.36%
2018-09-04 0 8.840 8.830 8.840 8.750 8.950 21,256,820 188,562,981 8.8707 5.698 5.692 5.698 5.640 5.769 32,975,687 5.7182 0.11%
2018-09-03 0 8.830 8.820 8.830 8.760 8.890 12,876,830 113,534,943 8.8170 5.692 5.686 5.692 5.647 5.731 19,975,816 5.6836 -0.11%
2018-08-31 0 8.840 8.840 8.860 8.720 8.930 32,383,612 286,936,650 8.8606 5.698 5.698 5.711 5.621 5.756 50,236,671 5.7117 -1.12%
2018-08-30 0 8.940 8.920 8.940 8.840 9.040 19,182,334 171,279,259 8.9290 5.763 5.750 5.763 5.698 5.827 29,757,539 5.7558 -0.33%
2018-08-29 0 8.970 8.970 8.980 8.950 9.290 45,854,910 414,154,926 9.0319 5.782 5.782 5.789 5.769 5.989 71,134,684 5.8221 -2.82%
2018-08-28 0 9.230 9.220 9.230 9.200 9.380 34,779,524 322,446,400 9.2712 5.950 5.943 5.950 5.931 6.047 53,953,447 5.9764 0.44%
2018-08-27 0 9.190 9.180 9.190 9.160 9.420 39,477,413 365,906,661 9.2688 5.924 5.918 5.924 5.905 6.072 61,241,279 5.9748 0.33%
2018-08-24 0 9.160 9.160 9.170 9.140 9.340 30,006,949 276,134,232 9.2023 5.905 5.905 5.911 5.892 6.021 46,549,755 5.9320 -2.03%
2018-08-23 0 9.350 9.340 9.350 9.180 9.500 45,646,523 424,732,704 9.3048 6.027 6.021 6.027 5.918 6.124 70,811,414 5.9981 -2.20%
2018-08-22 0 9.560 9.560 9.570 9.400 9.670 24,400,197 232,812,604 9.5414 6.163 6.163 6.169 6.059 6.233 37,852,006 6.1506 -0.83%
2018-08-21 0 9.640 9.630 9.640 9.330 9.670 30,622,567 294,210,475 9.6076 6.214 6.208 6.214 6.014 6.233 47,504,763 6.1933 0.84%
2018-08-20 0 9.560 9.540 9.560 9.380 9.720 35,005,502 332,546,618 9.4998 6.163 6.150 6.163 6.047 6.266 54,304,007 6.1238 -1.14%
2018-08-17 0 9.670 9.650 9.670 9.310 9.740 43,457,069 415,113,836 9.5523 6.233 6.221 6.233 6.001 6.279 67,414,916 6.1576 1.47%
2018-08-16 0 9.530 9.500 9.530 9.060 9.550 36,135,299 340,675,854 9.4278 6.143 6.124 6.143 5.840 6.156 56,056,660 6.0773 1.71%
2018-08-15 0 9.370 9.360 9.370 9.250 9.730 41,548,898 390,820,746 9.4063 6.040 6.034 6.040 5.963 6.272 64,454,772 6.0635 -3.00%
2018-08-14 0 9.660 9.660 9.670 9.570 9.760 39,833,836 384,752,741 9.6589 6.227 6.227 6.233 6.169 6.292 61,794,197 6.2264 0.21%
2018-08-13 0 9.640 9.630 9.640 9.510 9.780 53,501,380 514,433,123 9.6153 6.214 6.208 6.214 6.130 6.304 82,996,647 6.1982 -3.31%
2018-08-10 0 9.970 9.960 9.970 9.940 10.08 45,341,602 453,198,107 9.9952 6.427 6.420 6.427 6.408 6.498 70,338,390 6.4431 -0.10%
2018-08-09 0 9.980 9.980 9.990 9.750 10.10 64,497,836 644,157,196 9.9873 6.433 6.433 6.440 6.285 6.511 100,055,440 6.4380 0.30%
2018-08-08 0 9.950 9.940 9.950 9.680 10.04 73,966,726 733,839,275 9.9212 6.414 6.408 6.414 6.240 6.472 114,744,522 6.3954 2.68%
2018-08-07 0 9.690 9.680 9.690 9.460 9.720 57,934,685 554,662,444 9.5739 6.246 6.240 6.246 6.098 6.266 89,874,029 6.1716 0.83%
2018-08-06 0 9.610 9.610 9.620 9.290 9.790 88,823,893 858,909,421 9.6698 6.195 6.195 6.201 5.989 6.311 137,792,433 6.2334 2.45%
2018-08-03 0 9.380 9.380 9.390 8.980 9.490 84,548,534 791,607,309 9.3628 6.047 6.047 6.053 5.789 6.117 131,160,072 6.0354 3.99%
2018-08-02 0 9.020 9.000 9.020 8.880 9.070 89,778,285 805,134,853 8.9680 5.814 5.802 5.814 5.724 5.847 139,272,980 5.7810 0.45%
2018-08-01 0 8.980 8.970 8.980 8.830 9.110 53,656,702 483,498,548 9.0110 5.789 5.782 5.789 5.692 5.872 83,237,598 5.8087 1.47%
2018-07-31 0 8.850 8.850 8.860 8.630 8.990 79,104,167 697,509,091 8.8176 5.705 5.705 5.711 5.563 5.795 122,714,230 5.6840 1.96%
2018-07-30 0 8.680 8.680 8.690 8.530 8.730 41,535,280 359,218,672 8.6485 5.595 5.595 5.602 5.499 5.628 64,433,646 5.5750 0.81%
2018-07-27 0 8.610 8.610 8.620 8.500 8.660 34,904,118 299,837,420 8.5903 5.550 5.550 5.557 5.479 5.582 54,146,730 5.5375 0.12%
2018-07-26 0 8.600 8.590 8.600 8.510 8.720 43,091,018 370,371,556 8.5951 5.544 5.537 5.544 5.486 5.621 66,847,061 5.5406 -1.60%
2018-07-25 0 8.740 8.740 8.750 8.620 8.860 56,578,573 496,785,111 8.7804 5.634 5.634 5.640 5.557 5.711 87,770,294 5.6601 1.16%
2018-07-24 0 8.640 8.630 8.640 8.360 8.720 55,995,162 481,327,614 8.5959 5.570 5.563 5.570 5.389 5.621 86,865,249 5.5411 0.00%
2018-07-23 0 8.640 8.640 8.650 8.520 8.710 23,809,464 205,342,670 8.6244 5.570 5.570 5.576 5.492 5.615 36,935,602 5.5595 -0.35%
2018-07-20 0 8.670 8.670 8.680 8.510 8.780 29,554,985 256,295,177 8.6718 5.589 5.589 5.595 5.486 5.660 45,848,624 5.5900 0.35%
2018-07-19 0 8.640 8.640 8.650 8.630 8.830 14,488,796 126,127,132 8.7051 5.570 5.570 5.576 5.563 5.692 22,476,457 5.6115 -0.58%
2018-07-18 0 8.690 8.680 8.690 8.560 8.990 39,359,246 342,116,062 8.6921 5.602 5.595 5.602 5.518 5.795 61,057,966 5.6031 -2.25%
2018-07-17 0 8.890 8.890 8.900 8.730 8.980 28,042,584 249,151,433 8.8848 5.731 5.731 5.737 5.628 5.789 43,502,438 5.7273 -1.00%
2018-07-16 0 8.980 8.970 8.980 8.780 9.030 27,986,800 249,893,874 8.9290 5.789 5.782 5.789 5.660 5.821 43,415,900 5.7558 -0.11%
2018-07-13 0 8.990 8.980 8.990 8.920 9.110 34,712,543 312,899,261 9.0140 5.795 5.789 5.795 5.750 5.872 53,849,540 5.8106 -0.11%
2018-07-12 0 9.000 9.000 9.010 8.620 9.180 67,968,401 609,324,866 8.9648 5.802 5.802 5.808 5.557 5.918 105,439,325 5.7789 3.33%
2018-07-11 0 8.710 8.700 8.710 8.460 8.730 67,686,506 586,367,248 8.6630 5.615 5.608 5.615 5.453 5.628 105,002,021 5.5843 0.58%
2018-07-10 0 8.660 8.660 8.670 8.530 8.840 51,861,290 451,694,865 8.7097 5.582 5.582 5.589 5.499 5.698 80,452,377 5.6144 1.76%
2018-07-09 0 8.510 8.500 8.510 8.390 8.730 33,389,432 286,458,420 8.5793 5.486 5.479 5.486 5.408 5.628 51,796,999 5.5304 1.79%
2018-07-06 0 8.360 8.350 8.360 8.220 8.530 38,551,462 322,756,320 8.3721 5.389 5.383 5.389 5.299 5.499 59,804,851 5.3968 0.00%
2018-07-05 0 8.360 8.360 8.370 8.130 8.380 52,972,884 439,933,922 8.3049 5.389 5.389 5.395 5.241 5.402 82,176,792 5.3535 2.20%
2018-07-04 0 8.180 8.170 8.180 8.070 8.550 41,554,214 342,489,449 8.2420 5.273 5.267 5.273 5.202 5.512 64,463,018 5.3130 -2.27%
2018-07-03 0 8.370 8.370 8.380 8.020 8.400 41,850,226 345,657,612 8.2594 5.395 5.395 5.402 5.170 5.415 64,922,221 5.3242 -1.18%
2018-06-29 0 8.470 8.460 8.470 8.280 8.570 43,211,552 365,792,864 8.4652 5.460 5.453 5.460 5.337 5.524 67,034,045 5.4568 2.54%
2018-06-28 0 8.260 8.250 8.260 8.190 8.570 39,576,418 328,731,164 8.3062 5.325 5.318 5.325 5.279 5.524 61,394,865 5.3544 -0.72%
2018-06-27 0 8.320 8.310 8.320 8.210 8.690 40,326,776 335,354,594 8.3159 5.363 5.357 5.363 5.292 5.602 62,558,895 5.3606 -2.26%
2018-06-26 0 13.18 13.18 13.20 13.04 13.50 33,300,341 439,380,911 13.195 5.487 5.487 5.496 5.429 5.620 79,985,620 5.4932 -0.75%
2018-06-25 0 13.28 13.26 13.28 13.18 13.50 24,991,578 331,333,768 13.258 5.529 5.521 5.529 5.487 5.620 60,028,420 5.5196 -0.60%
2018-06-22 0 13.36 13.34 13.36 13.02 13.42 19,849,038 263,032,272 13.252 5.562 5.554 5.562 5.421 5.587 47,676,317 5.5170 0.91%
2018-06-21 0 13.24 13.22 13.24 13.20 13.70 22,866,183 305,298,972 13.352 5.512 5.504 5.512 5.496 5.704 54,923,336 5.5586 -2.22%
2018-06-20 0 13.54 13.52 13.54 13.34 13.68 17,981,328 243,182,820 13.524 5.637 5.629 5.637 5.554 5.695 43,190,179 5.6305 0.45%
2018-06-19 0 13.48 13.46 13.48 13.28 13.80 33,922,766 457,304,681 13.481 5.612 5.604 5.612 5.529 5.745 81,480,652 5.6124 -3.30%
2018-06-15 0 13.94 13.92 13.94 13.84 14.08 24,586,570 342,701,537 13.939 5.804 5.795 5.804 5.762 5.862 59,055,613 5.8030 -0.43%
2018-06-14 0 14.00 13.98 14.00 13.88 14.34 31,835,530 447,518,240 14.057 5.829 5.820 5.829 5.779 5.970 76,467,223 5.8524 -0.14%
2018-06-13 0 14.02 14.00 14.02 13.92 14.14 20,211,254 283,276,503 14.016 5.837 5.829 5.837 5.795 5.887 48,546,340 5.8352 -0.99%
2018-06-12 0 14.16 14.14 14.16 14.04 14.26 30,438,702 430,875,333 14.156 5.895 5.887 5.895 5.845 5.937 73,112,118 5.8934 -0.28%
2018-06-11 0 14.20 14.18 14.20 14.06 14.36 28,649,375 405,335,225 14.148 5.912 5.904 5.912 5.854 5.978 68,814,251 5.8903 -0.98%
2018-06-08 0 14.34 14.32 14.34 14.22 14.62 20,007,325 287,650,087 14.377 5.970 5.962 5.970 5.920 6.087 48,056,514 5.9857 -2.05%
2018-06-07 0 14.64 14.64 14.66 14.32 14.68 21,443,948 312,302,158 14.564 6.095 6.095 6.103 5.962 6.112 51,507,205 6.0633 1.39%
2018-06-06 0 14.44 14.42 14.44 14.24 14.50 21,845,413 314,556,684 14.399 6.012 6.003 6.012 5.929 6.037 52,471,502 5.9948 0.56%
2018-06-05 0 14.36 14.34 14.36 14.16 14.38 26,939,893 385,023,973 14.292 5.978 5.970 5.978 5.895 5.987 64,708,168 5.9502 0.28%
2018-06-04 0 14.32 14.32 14.34 13.90 14.50 38,624,941 550,704,594 14.258 5.962 5.962 5.970 5.787 6.037 92,775,022 5.9359 3.62%
2018-06-01 0 13.82 13.80 13.82 13.62 13.90 39,355,703 543,263,590 13.804 5.754 5.745 5.754 5.670 5.787 94,530,273 5.7470 0.00%
2018-05-31 0 13.82 13.80 13.82 13.50 13.90 32,714,194 450,749,389 13.778 5.754 5.745 5.754 5.620 5.787 78,577,727 5.7364 1.47%
2018-05-30 0 13.62 13.60 13.62 13.50 13.84 24,052,807 326,966,850 13.594 5.670 5.662 5.670 5.620 5.762 57,773,543 5.6595 -2.16%
2018-05-29 0 13.92 13.90 13.92 13.74 14.02 23,601,257 328,168,183 13.905 5.795 5.787 5.795 5.720 5.837 56,688,944 5.7889 -1.14%
2018-05-28 0 14.08 14.08 14.10 13.70 14.18 16,552,031 232,917,757 14.072 5.862 5.862 5.870 5.704 5.904 39,757,084 5.8585 2.03%
2018-05-25 0 13.80 13.80 13.84 13.72 14.00 16,059,565 222,160,763 13.834 5.745 5.745 5.762 5.712 5.829 38,574,208 5.7593 -1.00%
2018-05-24 0 13.94 13.94 13.96 13.74 14.02 8,701,550 121,077,164 13.914 5.804 5.804 5.812 5.720 5.837 20,900,653 5.7930 0.58%
2018-05-23 0 13.86 13.84 13.86 13.84 14.40 26,948,980 375,949,642 13.950 5.770 5.762 5.770 5.762 5.995 64,729,994 5.8080 -2.53%
2018-05-21 0 14.22 14.22 14.24 14.18 14.56 26,622,125 382,544,211 14.369 5.920 5.920 5.929 5.904 6.062 63,944,906 5.9824 0.57%
2018-05-18 0 14.14 14.14 14.16 14.06 14.26 8,517,760 120,401,020 14.135 5.887 5.887 5.895 5.854 5.937 20,459,199 5.8849 0.43%
2018-05-17 0 14.08 14.08 14.10 14.04 14.38 11,324,797 159,966,616 14.125 5.862 5.862 5.870 5.845 5.987 27,201,551 5.8808 -1.40%
2018-05-16 0 14.28 14.26 14.28 14.04 14.38 24,925,650 353,220,947 14.171 5.945 5.937 5.945 5.845 5.987 59,870,065 5.8998 -0.97%
2018-05-15 0 14.42 14.42 14.44 14.36 14.70 17,171,174 248,155,153 14.452 6.003 6.003 6.012 5.978 6.120 41,244,232 6.0167 -2.44%
2018-05-14 0 14.78 14.76 14.78 14.62 14.78 18,316,374 269,309,223 14.703 6.153 6.145 6.153 6.087 6.153 43,994,941 6.1214 1.79%
2018-05-11 0 14.52 14.50 14.52 14.34 14.58 21,473,319 311,140,433 14.490 6.045 6.037 6.045 5.970 6.070 51,577,752 6.0325 0.83%
2018-05-10 0 14.40 14.38 14.40 14.22 14.48 14,330,986 205,315,175 14.327 5.995 5.987 5.995 5.920 6.028 34,422,254 5.9646 -0.14%
2018-05-09 0 14.42 14.40 14.44 14.20 14.60 20,721,039 298,247,419 14.394 6.003 5.995 6.012 5.912 6.078 49,770,816 5.9924 -0.14%
2018-05-08 0 14.44 14.44 14.46 13.92 14.68 34,471,786 500,029,607 14.506 6.012 6.012 6.020 5.795 6.112 82,799,368 6.0391 3.14%
2018-05-07 0 14.00 13.98 14.00 13.84 14.30 26,170,348 368,565,613 14.083 5.829 5.820 5.829 5.762 5.954 62,859,762 5.8633 1.30%
2018-05-04 0 13.82 13.82 13.84 13.72 14.04 29,487,618 409,332,452 13.882 5.754 5.754 5.762 5.712 5.845 70,827,666 5.7793 0.29%
2018-05-03 0 13.78 13.78 13.80 13.54 13.84 34,865,130 476,902,076 13.679 5.737 5.737 5.745 5.637 5.762 83,744,159 5.6948 -0.72%
2018-05-02 0 13.88 13.88 13.90 13.82 14.06 26,971,673 375,129,558 13.908 5.779 5.779 5.787 5.754 5.854 64,784,502 5.7904 -2.12%
2018-04-30 0 14.18 14.18 14.20 13.44 14.30 34,814,968 488,880,610 14.042 5.904 5.904 5.912 5.595 5.954 83,623,673 5.8462 6.14%
2018-04-27 0 13.36 13.34 13.36 13.06 13.38 32,344,768 427,283,361 13.210 5.562 5.554 5.562 5.437 5.570 77,690,386 5.4998 2.93%
2018-04-26 0 12.98 12.96 12.98 12.78 13.50 45,803,274 596,065,513 13.014 5.404 5.396 5.404 5.321 5.620 110,016,990 5.4179 -2.55%
2018-04-25 0 13.32 13.32 13.34 13.30 13.56 23,393,800 312,993,946 13.379 5.546 5.546 5.554 5.537 5.645 56,190,644 5.5702 -1.48%
2018-04-24 0 13.52 13.50 13.52 13.40 13.66 35,701,615 482,732,754 13.521 5.629 5.620 5.629 5.579 5.687 85,753,351 5.6293 0.30%
2018-04-23 0 13.48 13.48 13.50 13.42 13.88 22,175,165 300,989,523 13.573 5.612 5.612 5.620 5.587 5.779 53,263,549 5.6509 -2.32%
2018-04-20 0 13.80 13.78 13.80 13.70 14.12 25,810,867 358,802,147 13.901 5.745 5.737 5.745 5.704 5.879 61,996,308 5.7875 -1.43%
2018-04-19 0 14.00 13.98 14.00 13.58 14.10 63,973,919 885,112,353 13.836 5.829 5.820 5.829 5.654 5.870 153,661,898 5.7601 3.86%
2018-04-18 0 13.48 13.46 13.48 13.34 13.76 16,059,464 216,632,225 13.489 5.612 5.604 5.612 5.554 5.729 38,573,965 5.6160 0.75%
2018-04-17 0 13.38 13.38 13.40 13.30 13.68 18,121,787 243,967,601 13.463 5.570 5.570 5.579 5.537 5.695 43,527,553 5.6049 -1.47%
2018-04-16 0 13.58 13.58 13.60 13.50 14.00 20,676,520 281,311,456 13.605 5.654 5.654 5.662 5.620 5.829 49,663,884 5.6643 -2.44%
2018-04-13 0 13.92 13.90 13.92 13.82 14.02 11,398,320 158,430,998 13.900 5.795 5.787 5.795 5.754 5.837 27,378,149 5.7868 0.14%
2018-04-12 0 13.90 13.88 13.90 13.80 14.08 19,541,070 271,643,884 13.901 5.787 5.779 5.787 5.745 5.862 46,936,595 5.7875 -0.71%
2018-04-11 0 14.00 14.00 14.02 13.94 14.26 26,258,395 369,033,617 14.054 5.829 5.829 5.837 5.804 5.937 63,071,246 5.8511 -1.13%
2018-04-10 0 14.16 14.16 14.18 13.74 14.26 33,510,420 473,015,727 14.116 5.895 5.895 5.904 5.720 5.937 80,490,219 5.8767 3.06%
2018-04-09 0 13.74 13.74 13.76 13.52 13.96 26,150,076 359,770,930 13.758 5.720 5.720 5.729 5.629 5.812 62,811,070 5.7278 2.08%
2018-04-06 0 13.46 13.46 13.48 13.38 13.80 25,550,617 346,244,406 13.551 5.604 5.604 5.612 5.570 5.745 61,371,202 5.6418 -1.32%
2018-04-04 0 13.64 13.62 13.64 13.62 14.16 25,540,327 352,975,081 13.820 5.679 5.670 5.679 5.670 5.895 61,346,486 5.7538 -2.71%
2018-04-03 0 14.02 14.00 14.02 13.58 14.04 30,960,909 430,398,036 13.901 5.837 5.829 5.837 5.654 5.845 74,366,431 5.7875 2.04%
2018-03-29 0 13.74 13.74 13.76 13.70 14.04 47,592,481 656,602,744 13.796 5.720 5.720 5.729 5.704 5.845 114,314,569 5.7438 -1.15%
2018-03-28 0 13.90 13.88 13.90 13.82 14.60 74,177,620 1,045,364,472 14.093 5.787 5.779 5.787 5.754 6.078 178,170,636 5.8672 -5.95%
2018-03-27 0 14.78 14.76 14.78 14.76 15.26 47,281,527 705,098,397 14.913 6.153 6.145 6.153 6.145 6.353 113,567,674 6.2086 -2.25%
2018-03-26 0 15.12 15.10 15.12 14.84 15.34 54,651,730 823,385,799 15.066 6.295 6.287 6.295 6.178 6.386 131,270,503 6.2724 -3.32%
2018-03-23 0 15.64 15.64 15.66 15.34 15.82 52,011,401 812,291,618 15.618 6.511 6.511 6.520 6.386 6.586 124,928,576 6.5020 -1.14%
2018-03-22 0 15.82 15.80 15.82 15.70 16.10 18,097,199 287,227,874 15.871 6.586 6.578 6.586 6.536 6.703 43,468,494 6.6077 0.25%
2018-03-21 0 15.78 15.78 15.80 15.76 16.46 22,924,420 367,382,041 16.026 6.570 6.570 6.578 6.561 6.853 55,063,219 6.6720 -2.23%
2018-03-20 0 16.14 16.12 16.14 16.04 16.26 15,136,309 244,315,456 16.141 6.720 6.711 6.720 6.678 6.770 36,356,597 6.7200 -0.49%
2018-03-19 0 16.22 16.22 16.24 16.14 16.56 16,868,679 275,169,453 16.312 6.753 6.753 6.761 6.720 6.894 40,517,656 6.7913 -1.46%
2018-03-16 0 16.46 16.46 16.48 16.24 16.72 32,608,612 535,334,376 16.417 6.853 6.853 6.861 6.761 6.961 78,324,125 6.8349 -0.36%
2018-03-15 0 16.52 16.52 16.54 16.02 16.64 18,306,498 301,290,812 16.458 6.878 6.878 6.886 6.670 6.928 43,971,219 6.8520 1.35%
2018-03-14 0 16.30 16.28 16.30 15.90 16.30 11,895,271 191,807,653 16.125 6.786 6.778 6.786 6.620 6.786 28,571,798 6.7132 0.62%
2018-03-13 0 16.20 16.20 16.22 16.04 16.32 15,100,794 243,918,487 16.153 6.745 6.745 6.753 6.678 6.794 36,271,291 6.7248 -0.74%
2018-03-12 0 16.32 16.32 16.34 16.20 16.50 24,939,739 407,312,263 16.332 6.794 6.794 6.803 6.745 6.869 59,903,906 6.7994 1.37%
2018-03-09 0 16.10 16.10 16.12 15.50 16.12 17,662,253 281,663,842 15.947 6.703 6.703 6.711 6.453 6.711 42,423,778 6.6393 3.87%
2018-03-08 0 15.50 15.50 15.52 15.36 15.66 11,966,124 185,906,801 15.536 6.453 6.453 6.461 6.395 6.520 28,741,983 6.4681 1.57%
2018-03-07 0 15.26 15.24 15.26 15.16 15.62 17,803,367 273,106,950 15.340 6.353 6.345 6.353 6.312 6.503 42,762,726 6.3866 -2.30%
2018-03-06 0 15.62 15.62 15.66 15.38 15.78 18,889,759 294,119,046 15.570 6.503 6.503 6.520 6.403 6.570 45,372,181 6.4824 1.56%
2018-03-05 0 15.38 15.38 15.40 15.24 15.80 16,442,786 253,771,801 15.434 6.403 6.403 6.411 6.345 6.578 39,494,684 6.4255 -1.66%
2018-03-02 0 15.64 15.62 15.64 15.42 15.78 29,680,396 462,548,874 15.584 6.511 6.503 6.511 6.420 6.570 71,290,708 6.4882 -1.64%
2018-03-01 0 15.90 15.90 15.92 15.28 15.98 20,691,748 325,524,283 15.732 6.620 6.620 6.628 6.362 6.653 49,700,461 6.5497 2.45%
2018-02-28 0 15.52 15.50 15.52 15.44 15.78 22,838,864 354,998,816 15.544 6.461 6.453 6.461 6.428 6.570 54,857,718 6.4713 -1.52%
2018-02-27 0 15.76 15.72 15.76 15.52 16.18 22,407,730 354,102,105 15.803 6.561 6.545 6.561 6.461 6.736 53,822,157 6.5791 -0.63%
2018-02-26 0 15.86 15.86 15.88 15.68 16.04 20,624,762 327,868,350 15.897 6.603 6.603 6.611 6.528 6.678 49,539,564 6.6183 1.54%
2018-02-23 0 15.62 15.62 15.64 15.40 15.70 14,534,402 227,032,324 15.620 6.503 6.503 6.511 6.411 6.536 34,910,849 6.5032 1.69%
2018-02-22 0 15.36 15.34 15.36 15.10 15.54 31,036,140 476,635,901 15.357 6.395 6.386 6.395 6.287 6.470 74,547,132 6.3938 -0.26%
2018-02-21 0 15.40 15.40 15.42 15.00 15.48 13,757,255 211,354,468 15.363 6.411 6.411 6.420 6.245 6.445 33,044,183 6.3961 2.26%
2018-02-20 0 15.06 15.04 15.06 14.86 15.26 15,281,603 230,324,578 15.072 6.270 6.262 6.270 6.187 6.353 36,705,585 6.2749 -0.53%
2018-02-15 0 15.14 15.14 15.18 14.82 15.30 14,144,650 214,272,154 15.149 6.303 6.303 6.320 6.170 6.370 33,974,685 6.3068 1.75%
2018-02-14 0 14.88 14.88 14.90 14.80 15.14 32,278,589 481,428,585 14.915 6.195 6.195 6.203 6.162 6.303 77,531,427 6.2095 0.95%
2018-02-13 0 14.74 14.74 14.76 14.72 15.22 18,310,035 272,999,538 14.910 6.137 6.137 6.145 6.128 6.337 43,979,715 6.2074 -0.81%
2018-02-12 0 14.86 14.84 14.86 14.78 15.26 26,176,377 392,217,741 14.984 6.187 6.178 6.187 6.153 6.353 62,874,244 6.2381 -0.13%
2018-02-09 0 14.88 14.86 14.88 14.62 15.14 39,139,494 579,946,126 14.817 6.195 6.187 6.195 6.087 6.303 94,010,950 6.1689 -3.50%
2018-02-08 0 15.42 15.40 15.42 15.26 15.76 18,854,063 291,263,350 15.448 6.420 6.411 6.420 6.353 6.561 45,286,441 6.4316 0.00%
2018-02-07 0 15.42 15.40 15.42 15.30 16.18 32,445,437 507,521,892 15.642 6.420 6.411 6.420 6.370 6.736 77,932,187 6.5124 -1.28%
2018-02-06 0 15.62 15.60 15.62 15.44 15.84 33,929,448 531,422,681 15.663 6.503 6.495 6.503 6.428 6.595 81,496,701 6.5208 -4.05%
2018-02-05 0 16.28 16.28 16.30 15.98 16.48 19,360,803 314,905,292 16.265 6.778 6.778 6.786 6.653 6.861 46,503,603 6.7716 -1.81%
2018-02-02 0 16.58 16.56 16.58 15.96 16.72 18,148,871 299,499,630 16.502 6.903 6.894 6.903 6.645 6.961 43,592,608 6.8704 1.84%
2018-02-01 0 16.28 16.26 16.28 16.14 16.46 19,032,304 310,554,178 16.317 6.778 6.770 6.778 6.720 6.853 45,714,566 6.7933 0.25%
2018-01-31 0 16.24 16.22 16.24 15.98 16.42 32,304,623 522,727,135 16.181 6.761 6.753 6.761 6.653 6.836 77,593,959 6.7367 1.00%
2018-01-30 0 16.08 16.06 16.08 16.00 16.66 27,103,439 438,603,471 16.183 6.695 6.686 6.695 6.661 6.936 65,100,996 6.7373 -2.55%
2018-01-29 0 16.50 16.50 16.52 16.44 17.14 22,534,695 373,845,484 16.590 6.869 6.869 6.878 6.844 7.136 54,127,120 6.9068 -2.94%
2018-01-26 0 17.00 16.96 17.00 16.80 17.06 22,539,043 381,938,443 16.946 7.078 7.061 7.078 6.994 7.103 54,137,564 7.0550 1.80%
2018-01-25 0 16.70 16.70 16.72 16.46 17.36 24,813,497 417,014,325 16.806 6.953 6.953 6.961 6.853 7.227 59,600,679 6.9968 -3.02%
2018-01-24 0 17.22 17.18 17.22 16.96 17.28 33,321,907 570,847,786 17.131 7.169 7.153 7.169 7.061 7.194 80,037,421 7.1323 0.58%
2018-01-23 0 17.12 17.12 17.14 17.10 17.40 30,773,483 529,591,523 17.209 7.128 7.128 7.136 7.119 7.244 73,916,244 7.1648 -0.35%
2018-01-22 0 17.18 17.16 17.18 16.86 17.34 23,921,901 410,858,104 17.175 7.153 7.144 7.153 7.019 7.219 57,459,114 7.1504 0.23%
2018-01-19 0 17.14 17.12 17.14 16.60 17.14 25,124,997 426,420,708 16.972 7.136 7.128 7.136 6.911 7.136 60,348,886 7.0659 1.06%
2018-01-18 0 16.96 16.92 16.96 16.54 16.98 48,892,083 820,396,143 16.780 7.061 7.044 7.061 6.886 7.069 117,436,142 6.9859 3.54%
2018-01-17 0 16.38 16.38 16.40 16.14 16.48 24,472,195 400,331,432 16.359 6.819 6.819 6.828 6.720 6.861 58,780,890 6.8106 0.99%
2018-01-16 0 16.22 16.22 16.24 15.90 16.38 23,666,225 384,217,451 16.235 6.753 6.753 6.761 6.620 6.819 56,844,994 6.7590 2.14%
2018-01-15 0 15.88 15.88 15.90 15.74 16.18 29,792,750 477,247,025 16.019 6.611 6.611 6.620 6.553 6.736 71,560,576 6.6691 0.89%
2018-01-12 0 15.74 15.74 15.76 15.50 15.86 13,471,085 211,872,582 15.728 6.553 6.553 6.561 6.453 6.603 32,356,819 6.5480 1.16%
2018-01-11 0 15.56 15.56 15.58 15.42 15.70 11,568,345 179,686,284 15.533 6.478 6.478 6.486 6.420 6.536 27,786,540 6.4667 -0.13%
2018-01-10 0 15.58 15.56 15.58 15.52 15.76 35,505,038 555,327,410 15.641 6.486 6.478 6.486 6.461 6.561 85,281,183 6.5117 -1.14%
2018-01-09 0 15.76 15.76 15.78 15.60 16.00 17,320,867 272,430,190 15.728 6.561 6.561 6.570 6.495 6.661 41,603,787 6.5482 -0.25%
2018-01-08 0 15.80 15.80 15.82 15.44 15.86 35,239,837 554,958,801 15.748 6.578 6.578 6.586 6.428 6.603 84,644,185 6.5564 -0.25%
2018-01-05 0 15.84 15.84 15.86 15.78 16.08 27,521,456 437,617,005 15.901 6.595 6.595 6.603 6.570 6.695 66,105,051 6.6200 0.51%
2018-01-04 0 15.76 15.74 15.76 15.34 15.86 25,165,431 395,750,310 15.726 6.561 6.553 6.561 6.386 6.603 60,446,006 6.5472 2.07%
2018-01-03 0 15.44 15.42 15.44 15.34 15.64 21,829,451 338,066,507 15.487 6.428 6.420 6.428 6.386 6.511 52,433,162 6.4476 -0.13%
2018-01-02 0 15.46 15.46 15.48 15.06 15.54 22,811,135 351,311,446 15.401 6.436 6.436 6.445 6.270 6.470 54,791,114 6.4118 2.93%
2017-12-29 0 15.02 15.00 15.02 14.92 15.16 9,005,437 135,453,219 15.041 6.253 6.245 6.253 6.212 6.312 21,630,573 6.2621 0.27%
2017-12-28 0 14.98 14.98 15.00 14.86 15.10 19,887,982 297,103,618 14.939 6.237 6.237 6.245 6.187 6.287 47,769,858 6.2195 -0.13%
2017-12-27 0 15.00 14.98 15.00 14.88 15.22 12,033,709 180,445,523 14.995 6.245 6.237 6.245 6.195 6.337 28,904,319 6.2429 -1.45%
2017-12-22 0 15.22 15.22 15.24 15.06 15.32 13,249,882 201,492,375 15.207 6.337 6.337 6.345 6.270 6.378 31,825,501 6.3312 0.93%
2017-12-21 0 15.08 15.06 15.08 14.82 15.20 14,795,442 222,623,438 15.047 6.278 6.270 6.278 6.170 6.328 35,537,852 6.2644 -0.26%
2017-12-20 0 15.12 15.10 15.12 15.00 15.24 8,380,010 126,678,708 15.117 6.295 6.287 6.295 6.245 6.345 20,128,331 6.2936 -0.26%
2017-12-19 0 15.16 15.16 15.18 14.94 15.28 24,435,377 370,803,797 15.175 6.312 6.312 6.320 6.220 6.362 58,692,456 6.3177 2.02%
2017-12-18 0 14.86 14.86 14.88 14.42 14.90 14,689,589 217,065,314 14.777 6.187 6.187 6.195 6.003 6.203 35,283,599 6.1520 0.81%
2017-12-15 0 14.74 14.74 14.76 14.56 14.96 22,945,545 337,899,357 14.726 6.137 6.137 6.145 6.062 6.228 55,113,960 6.1309 -1.73%
2017-12-14 0 15.00 14.98 15.00 14.90 15.36 24,874,960 373,208,243 15.003 6.245 6.237 6.245 6.203 6.395 59,748,310 6.2463 -1.83%
2017-12-13 0 15.28 15.26 15.28 14.92 15.40 14,254,440 217,322,021 15.246 6.362 6.353 6.362 6.212 6.411 34,238,395 6.3473 0.53%
2017-12-12 0 15.20 15.20 15.22 15.02 15.38 23,009,158 350,794,242 15.246 6.328 6.328 6.337 6.253 6.403 55,266,755 6.3473 -0.65%
2017-12-11 0 15.30 15.30 15.32 14.80 15.40 18,105,854 276,053,580 15.247 6.370 6.370 6.378 6.162 6.411 43,489,283 6.3476 2.41%
2017-12-08 0 14.94 14.94 14.96 14.74 15.08 26,038,938 388,073,023 14.904 6.220 6.220 6.228 6.137 6.278 62,544,123 6.2048 3.32%
2017-12-07 0 14.46 14.46 14.48 14.32 14.82 25,114,118 364,745,327 14.524 6.020 6.020 6.028 5.962 6.170 60,322,755 6.0466 -1.36%
2017-12-06 0 14.66 14.64 14.66 14.60 15.44 42,745,047 637,293,329 14.909 6.103 6.095 6.103 6.078 6.428 102,671,294 6.2071 -3.43%
2017-12-05 0 15.18 15.16 15.18 15.00 15.44 16,957,450 258,617,186 15.251 6.320 6.312 6.320 6.245 6.428 40,730,879 6.3494 0.53%
2017-12-04 0 15.10 15.10 15.12 14.84 15.36 21,106,885 320,201,736 15.171 6.287 6.287 6.295 6.178 6.395 50,697,598 6.3159 2.03%
2017-12-01 0 14.80 14.78 14.80 14.52 14.92 24,144,813 357,373,484 14.801 6.162 6.153 6.162 6.045 6.212 57,994,537 6.1622 0.00%
2017-11-30 0 14.80 14.80 14.82 14.72 15.08 46,492,756 692,378,573 14.892 6.162 6.162 6.170 6.128 6.278 111,673,089 6.2000 -2.12%
2017-11-29 0 15.12 15.12 15.14 15.08 15.54 14,141,946 214,664,608 15.179 6.295 6.295 6.303 6.278 6.470 33,968,190 6.3196 -1.18%
2017-11-28 0 15.30 15.30 15.32 15.02 15.42 13,819,909 210,508,286 15.232 6.370 6.370 6.378 6.253 6.420 33,194,675 6.3416 -0.78%
2017-11-27 0 15.42 15.40 15.42 15.30 15.52 16,971,891 261,314,226 15.397 6.420 6.411 6.420 6.370 6.461 40,765,565 6.4102 0.13%
2017-11-24 0 15.40 15.40 15.42 15.24 15.64 14,472,374 222,798,934 15.395 6.411 6.411 6.420 6.345 6.511 34,761,861 6.4093 1.18%
2017-11-23 0 15.22 15.20 15.22 15.12 15.82 29,296,135 452,699,073 15.453 6.337 6.328 6.337 6.295 6.586 70,367,734 6.4333 -2.56%
2017-11-22 0 15.62 15.62 15.64 15.54 16.28 28,918,983 455,539,191 15.752 6.503 6.503 6.511 6.470 6.778 69,461,835 6.5581 -1.64%
2017-11-21 0 15.88 15.86 15.88 15.30 15.88 31,612,706 496,127,921 15.694 6.611 6.603 6.611 6.370 6.611 75,932,012 6.5338 4.47%
2017-11-20 0 15.20 15.20 15.22 15.14 15.66 28,673,764 438,786,131 15.303 6.328 6.328 6.337 6.303 6.520 68,872,832 6.3710 -3.06%
2017-11-17 0 15.68 15.66 15.68 15.62 16.28 21,540,618 340,864,025 15.824 6.528 6.520 6.528 6.503 6.778 51,739,401 6.5881 -1.51%
2017-11-16 0 15.92 15.92 15.94 15.42 16.06 39,152,414 619,794,204 15.830 6.628 6.628 6.636 6.420 6.686 94,041,984 6.5906 3.65%
2017-11-15 0 15.36 15.34 15.36 15.22 15.88 41,985,907 653,451,976 15.564 6.395 6.386 6.395 6.337 6.611 100,847,881 6.4796 -2.04%
2017-11-14 0 15.68 15.68 15.70 15.64 16.46 40,890,346 647,290,263 15.830 6.528 6.528 6.536 6.511 6.853 98,216,402 6.5904 -3.69%
2017-11-13 0 16.28 16.28 16.30 16.22 16.76 26,499,515 433,920,429 16.375 6.778 6.778 6.786 6.753 6.978 63,650,404 6.8172 -2.16%
2017-11-10 0 16.64 16.64 16.66 16.58 17.00 20,138,146 337,739,087 16.771 6.928 6.928 6.936 6.903 7.078 48,370,739 6.9823 -1.07%
2017-11-09 0 16.82 16.82 16.84 16.38 16.94 35,490,045 595,573,127 16.781 7.003 7.003 7.011 6.819 7.053 85,245,171 6.9866 1.82%
2017-11-08 0 16.52 16.50 16.52 16.42 16.88 19,216,816 318,746,059 16.587 6.878 6.869 6.878 6.836 7.028 46,157,754 6.9056 -1.43%
2017-11-07 0 16.76 16.76 16.78 16.40 16.86 24,839,178 415,709,861 16.736 6.978 6.978 6.986 6.828 7.019 59,662,364 6.9677 1.33%
2017-11-06 0 16.54 16.52 16.54 16.18 16.70 32,006,336 526,247,732 16.442 6.886 6.878 6.886 6.736 6.953 76,877,490 6.8453 -0.36%
2017-11-03 0 16.60 16.60 16.62 16.30 16.74 34,231,453 566,110,200 16.538 6.911 6.911 6.919 6.786 6.969 82,222,101 6.8851 1.97%
2017-11-02 0 16.28 16.28 16.30 16.28 16.80 35,089,485 577,288,460 16.452 6.778 6.778 6.786 6.778 6.994 84,283,048 6.8494 -2.86%
2017-11-01 0 16.76 16.76 16.78 15.68 16.84 82,452,808 1,362,080,873 16.520 6.978 6.978 6.986 6.528 7.011 198,047,191 6.8776 8.41%
2017-10-31 0 15.46 15.44 15.46 15.14 15.54 40,270,443 621,112,511 15.424 6.436 6.428 6.436 6.303 6.470 96,727,429 6.4213 1.44%
2017-10-30 0 15.24 15.22 15.24 15.12 15.70 22,638,752 348,421,300 15.391 6.345 6.337 6.345 6.295 6.536 54,377,059 6.4075 -0.39%
2017-10-27 0 15.30 15.30 15.32 15.10 15.46 21,474,316 329,321,904 15.336 6.370 6.370 6.378 6.287 6.436 51,580,147 6.3847 0.53%
2017-10-26 0 15.22 15.22 15.24 14.98 15.36 16,052,266 244,062,418 15.204 6.337 6.337 6.345 6.237 6.395 38,556,676 6.3300 0.13%
2017-10-25 0 15.20 15.20 15.22 15.00 15.30 19,425,719 295,075,835 15.190 6.328 6.328 6.337 6.245 6.370 46,659,528 6.3240 1.47%
2017-10-24 0 14.98 14.96 14.98 14.90 15.28 21,552,679 325,711,754 15.112 6.237 6.228 6.237 6.203 6.362 51,768,371 6.2917 -1.19%
2017-10-23 0 15.16 15.16 15.18 14.88 15.22 21,592,530 325,831,027 15.090 6.312 6.312 6.320 6.195 6.337 51,864,091 6.2824 1.61%
2017-10-20 0 14.92 14.92 14.94 14.76 14.98 12,247,667 182,571,667 14.907 6.212 6.212 6.220 6.145 6.237 29,418,235 6.2061 0.95%
2017-10-19 0 14.78 14.78 14.80 14.76 15.38 22,886,611 343,705,738 15.018 6.153 6.153 6.162 6.145 6.403 54,972,403 6.2523 -3.40%
2017-10-18 0 15.30 15.30 15.32 14.90 15.40 28,434,500 431,662,051 15.181 6.370 6.370 6.378 6.203 6.411 68,298,133 6.3203 1.86%
2017-10-17 0 15.02 15.02 15.04 14.90 15.16 19,833,041 298,635,125 15.058 6.253 6.253 6.262 6.203 6.312 47,637,893 6.2689 -0.40%
2017-10-16 0 15.08 15.06 15.08 14.96 15.30 28,275,531 428,330,645 15.149 6.278 6.270 6.278 6.228 6.370 67,916,298 6.3067 -0.13%
2017-10-13 0 15.10 15.08 15.10 14.84 15.14 38,264,554 574,005,156 15.001 6.287 6.278 6.287 6.178 6.303 91,909,392 6.2453 0.13%
2017-10-12 0 15.08 15.08 15.10 14.50 15.16 73,674,288 1,092,932,608 14.835 6.278 6.278 6.287 6.037 6.312 176,961,660 6.1761 4.87%
2017-10-11 0 14.38 14.36 14.38 14.06 14.46 60,054,250 858,848,686 14.301 5.987 5.978 5.987 5.854 6.020 144,247,065 5.9540 3.16%
2017-10-10 0 13.94 13.88 13.94 13.76 13.94 12,063,892 167,107,681 13.852 5.804 5.779 5.804 5.729 5.804 28,976,817 5.7669 0.14%
2017-10-09 0 13.92 13.90 13.92 13.80 14.00 15,634,436 217,265,724 13.897 5.795 5.787 5.795 5.745 5.829 37,553,071 5.7856 -0.57%
2017-10-06 0 14.00 13.98 14.00 13.94 14.24 16,601,311 233,101,953 14.041 5.829 5.820 5.829 5.804 5.929 39,875,452 5.8458 0.29%
2017-10-04 0 13.96 13.94 13.96 13.90 14.24 12,630,256 177,005,549 14.014 5.812 5.804 5.812 5.787 5.929 30,337,193 5.8346 -0.71%
2017-10-03 0 14.06 14.04 14.06 13.72 14.12 23,707,734 331,224,291 13.971 5.854 5.845 5.854 5.712 5.879 56,944,696 5.8166 2.03%
2017-09-29 0 13.78 13.78 13.80 13.66 13.90 15,037,355 206,972,189 13.764 5.737 5.737 5.745 5.687 5.787 36,118,914 5.7303 -0.14%
2017-09-28 0 13.80 13.78 13.80 13.72 14.16 17,918,403 247,917,299 13.836 5.745 5.737 5.745 5.712 5.895 43,039,036 5.7603 -2.54%
2017-09-27 0 14.16 14.16 14.18 13.82 14.22 30,464,237 429,667,480 14.104 5.895 5.895 5.904 5.754 5.920 73,173,452 5.8719 2.31%
2017-09-26 0 13.84 13.84 13.86 13.50 13.90 16,623,427 229,009,961 13.776 5.762 5.762 5.770 5.620 5.787 39,928,574 5.7355 0.87%
2017-09-25 0 13.72 13.70 13.72 13.62 14.08 34,404,592 473,085,141 13.751 5.712 5.704 5.712 5.670 5.862 82,637,972 5.7248 -1.58%
2017-09-22 0 13.94 13.92 13.94 13.64 13.98 27,302,119 377,370,047 13.822 5.804 5.795 5.804 5.679 5.820 65,578,215 5.7545 1.31%
2017-09-21 0 13.76 13.76 13.78 13.60 13.88 22,516,052 309,611,607 13.751 5.729 5.729 5.737 5.662 5.779 54,082,341 5.7248 0.58%
2017-09-20 0 13.68 13.68 13.70 13.52 13.80 30,783,694 420,662,947 13.665 5.695 5.695 5.704 5.629 5.745 73,940,770 5.6892 -0.73%
2017-09-19 0 13.78 13.76 13.78 13.68 13.98 17,165,189 236,825,495 13.797 5.737 5.729 5.737 5.695 5.820 41,229,857 5.7440 -0.58%
2017-09-18 0 13.86 13.86 13.88 13.86 14.06 23,596,550 328,385,989 13.917 5.770 5.770 5.779 5.770 5.854 56,677,638 5.7939 0.58%
2017-09-15 0 13.78 13.76 13.78 13.44 14.00 43,784,330 601,812,089 13.745 5.737 5.729 5.737 5.595 5.829 105,167,596 5.7224 -0.29%
2017-09-14 0 13.82 13.80 13.82 13.78 14.12 42,997,865 595,929,531 13.860 5.754 5.745 5.754 5.737 5.879 103,278,549 5.7701 -1.71%
2017-09-13 0 14.06 14.06 14.08 13.94 14.14 25,944,502 364,855,295 14.063 5.854 5.854 5.862 5.804 5.887 62,317,292 5.8548 -0.42%
2017-09-12 0 14.12 14.12 14.14 14.02 14.24 20,545,505 289,431,331 14.087 5.879 5.879 5.887 5.837 5.929 49,349,193 5.8650 -0.28%
2017-09-11 0 14.16 14.16 14.18 14.06 14.38 15,011,670 212,728,230 14.171 5.895 5.895 5.904 5.854 5.987 36,057,220 5.8997 0.43%
2017-09-08 0 14.10 14.10 14.12 14.00 14.26 24,500,374 345,350,430 14.096 5.870 5.870 5.879 5.829 5.937 58,848,575 5.8685 -0.42%
2017-09-07 0 14.16 14.14 14.16 14.06 14.44 22,007,294 311,410,356 14.150 5.895 5.887 5.895 5.854 6.012 52,860,331 5.8912 -0.56%
2017-09-06 0 14.24 14.24 14.26 14.16 14.68 26,064,707 371,952,741 14.270 5.929 5.929 5.937 5.895 6.112 62,606,018 5.9412 -2.20%
2017-09-05 0 14.56 14.54 14.56 14.42 14.84 16,369,995 237,946,806 14.536 6.062 6.053 6.062 6.003 6.178 39,319,844 6.0516 -1.22%
2017-09-04 0 14.74 14.74 14.76 14.64 14.86 16,613,433 244,540,276 14.719 6.137 6.137 6.145 6.095 6.187 39,904,569 6.1281 -0.14%
2017-09-01 0 14.76 14.74 14.76 14.60 14.82 17,494,821 257,430,160 14.715 6.145 6.137 6.145 6.078 6.170 42,021,615 6.1261 0.41%
2017-08-31 0 14.70 14.68 14.70 14.56 14.90 22,655,883 331,953,486 14.652 6.120 6.112 6.120 6.062 6.203 54,418,207 6.1000 -0.81%
2017-08-30 0 14.82 14.80 14.82 14.68 15.04 18,461,428 273,204,134 14.799 6.170 6.162 6.170 6.112 6.262 44,343,353 6.1611 -1.07%
2017-08-29 0 14.98 14.96 14.98 14.88 15.20 20,040,358 300,729,663 15.006 6.237 6.228 6.237 6.195 6.328 48,135,857 6.2475 -0.13%
2017-08-28 0 15.00 14.98 15.00 14.94 15.74 37,675,736 570,776,846 15.150 6.245 6.237 6.245 6.220 6.553 90,495,083 6.3073 -3.97%
2017-08-25 0 15.62 15.60 15.62 15.20 15.62 19,405,986 301,122,138 15.517 6.503 6.495 6.503 6.328 6.503 46,612,130 6.4602 0.26%
2017-08-24 0 15.58 15.58 15.60 15.50 15.76 30,742,673 478,892,598 15.578 6.486 6.486 6.495 6.453 6.561 73,842,240 6.4853 1.17%
2017-08-22 0 15.40 15.40 15.44 14.90 15.58 55,137,860 846,684,232 15.356 6.411 6.411 6.428 6.203 6.486 132,438,161 6.3931 4.34%
2017-08-21 0 14.76 14.74 14.76 14.62 14.88 18,065,303 267,078,475 14.784 6.145 6.137 6.145 6.087 6.195 43,391,882 6.1550 0.41%
2017-08-18 0 14.70 14.68 14.70 14.52 14.92 24,182,714 356,448,753 14.740 6.120 6.112 6.120 6.045 6.212 58,085,573 6.1366 -1.08%
2017-08-17 0 14.86 14.82 14.86 14.56 14.88 23,219,636 342,270,839 14.741 6.187 6.170 6.187 6.062 6.195 55,772,311 6.1369 0.13%
2017-08-16 0 14.84 14.82 14.84 14.50 14.84 14,825,520 217,990,598 14.704 6.178 6.170 6.178 6.037 6.178 35,610,098 6.1216 0.82%
2017-08-15 0 14.72 14.70 14.72 14.62 15.00 25,711,994 381,395,243 14.833 6.128 6.120 6.128 6.087 6.245 61,758,821 6.1756 1.80%
2017-08-14 0 14.46 14.44 14.46 14.32 14.60 26,320,240 379,782,325 14.429 6.020 6.012 6.020 5.962 6.078 63,219,795 6.0073 0.56%
2017-08-11 0 14.38 14.34 14.38 14.08 14.48 42,100,879 601,913,197 14.297 5.987 5.970 5.987 5.862 6.028 101,124,037 5.9522 0.70%
2017-08-10 0 14.28 14.26 14.28 14.18 14.60 32,391,150 463,185,693 14.300 5.945 5.937 5.945 5.904 6.078 77,801,793 5.9534 -2.59%
2017-08-09 0 14.66 14.64 14.66 14.50 14.86 22,523,168 329,904,725 14.647 6.103 6.095 6.103 6.037 6.187 54,099,433 6.0981 -1.35%
2017-08-08 0 14.86 14.84 14.86 14.56 14.88 20,927,673 308,953,899 14.763 6.187 6.178 6.187 6.062 6.195 50,267,140 6.1462 1.50%
2017-08-07 0 14.64 14.62 14.64 14.62 15.04 16,709,642 246,234,373 14.736 6.095 6.087 6.095 6.087 6.262 40,135,657 6.1351 -1.61%
2017-08-04 0 14.88 14.84 14.88 14.60 14.88 24,532,670 362,285,206 14.768 6.195 6.178 6.195 6.078 6.195 58,926,148 6.1481 1.92%
2017-08-03 0 14.60 14.60 14.62 14.56 14.90 18,064,118 265,041,546 14.672 6.078 6.078 6.087 6.062 6.203 43,389,036 6.1085 -2.67%
2017-08-02 0 15.00 15.00 15.02 14.94 15.18 31,634,610 476,292,859 15.056 6.245 6.245 6.253 6.220 6.320 75,984,624 6.2683 0.94%
2017-08-01 0 14.86 14.86 14.88 14.60 15.00 21,726,191 322,978,408 14.866 6.187 6.187 6.195 6.078 6.245 52,185,137 6.1891 2.06%
2017-07-31 0 14.56 14.56 14.58 14.42 14.72 20,949,726 305,263,919 14.571 6.062 6.062 6.070 6.003 6.128 50,320,110 6.0664 0.69%
2017-07-28 0 14.46 14.46 14.48 14.34 15.08 40,549,220 589,540,764 14.539 6.020 6.020 6.028 5.970 6.278 97,397,036 6.0530 -3.60%
2017-07-27 0 15.00 15.00 15.02 14.70 15.12 18,160,305 270,753,361 14.909 6.245 6.245 6.253 6.120 6.295 43,620,072 6.2071 0.13%
2017-07-26 0 14.98 14.96 14.98 14.84 15.10 13,438,227 200,778,733 14.941 6.237 6.228 6.237 6.178 6.287 32,277,895 6.2203 0.27%
2017-07-25 0 14.94 14.94 14.96 14.78 15.00 10,897,329 162,607,031 14.922 6.220 6.220 6.228 6.153 6.245 26,174,796 6.2124 -0.13%
2017-07-24 0 14.96 14.94 14.96 14.62 15.02 16,346,921 243,582,350 14.901 6.228 6.220 6.228 6.087 6.253 39,264,421 6.2036 0.94%
2017-07-21 0 14.82 14.80 14.82 14.72 15.00 18,005,856 266,701,956 14.812 6.170 6.162 6.170 6.128 6.245 43,249,093 6.1666 -0.67%
2017-07-20 0 14.92 14.92 14.94 14.64 15.00 23,613,206 350,358,342 14.837 6.212 6.212 6.220 6.095 6.245 56,717,645 6.1772 0.00%
2017-07-19 0 14.92 14.90 14.92 14.80 15.06 27,408,828 408,722,206 14.912 6.212 6.203 6.212 6.162 6.270 65,834,524 6.2083 0.67%
2017-07-18 0 14.82 14.82 14.84 14.72 15.02 40,848,901 606,990,855 14.859 6.170 6.170 6.178 6.128 6.253 98,116,854 6.1864 -1.20%
2017-07-17 0 15.00 15.00 15.02 14.92 15.28 43,608,093 655,729,898 15.037 6.245 6.245 6.253 6.212 6.362 104,744,284 6.2603 -0.92%
2017-07-14 0 15.14 15.12 15.14 14.88 15.16 26,488,356 397,904,660 15.022 6.303 6.295 6.303 6.195 6.312 63,623,600 6.2540 0.93%
2017-07-13 0 15.00 15.00 15.02 14.82 15.18 61,313,944 917,621,175 14.966 6.245 6.245 6.253 6.170 6.320 147,272,782 6.2308 0.00%
2017-07-12 0 15.00 15.00 15.02 14.90 15.38 57,672,950 866,922,822 15.032 6.245 6.245 6.253 6.203 6.403 138,527,311 6.2581 -1.57%
2017-07-11 0 15.24 15.22 15.24 14.56 15.24 53,193,494 802,071,245 15.078 6.345 6.337 6.345 6.062 6.345 127,767,899 6.2776 2.83%
2017-07-10 0 14.82 14.80 14.82 14.38 14.88 55,900,589 823,384,378 14.729 6.170 6.162 6.170 5.987 6.195 134,270,195 6.1323 3.93%
2017-07-07 0 14.26 14.26 14.28 14.22 14.56 26,926,400 386,032,137 14.337 5.937 5.937 5.945 5.920 6.062 64,675,758 5.9687 -1.66%
2017-07-06 0 14.50 14.48 14.50 13.74 14.56 76,407,315 1,088,198,986 14.242 6.037 6.028 6.037 5.720 6.062 183,526,243 5.9294 6.62%
2017-07-05 0 13.60 13.60 13.62 13.20 13.64 36,951,152 497,644,214 13.468 5.662 5.662 5.670 5.496 5.679 88,754,671 5.6070 2.72%
2017-07-04 0 13.24 13.24 13.26 13.14 13.38 30,983,731 410,796,631 13.259 5.512 5.512 5.521 5.471 5.570 74,421,248 5.5199 0.00%
2017-07-03 0 13.24 13.22 13.24 13.00 13.36 25,155,226 333,117,181 13.243 5.512 5.504 5.512 5.412 5.562 60,421,494 5.5132 1.53%
2017-06-30 0 13.04 13.02 13.04 12.78 13.06 21,338,316 277,594,340 13.009 5.429 5.421 5.429 5.321 5.437 51,253,482 5.4161 0.00%
2017-06-29 0 13.04 13.02 13.04 12.94 13.08 19,134,560 248,728,005 12.999 5.429 5.421 5.429 5.387 5.446 45,960,180 5.4118 0.31%
2017-06-28 0 13.00 13.00 13.02 12.94 13.12 29,870,424 389,249,717 13.031 5.412 5.412 5.421 5.387 5.462 71,747,145 5.4253 -0.66%
2017-06-27 0 13.44 13.42 13.44 13.32 13.46 25,490,384 341,288,540 13.389 5.448 5.440 5.448 5.399 5.456 62,882,713 5.4274 0.60%
2017-06-26 0 13.36 13.32 13.36 13.18 13.36 18,159,021 241,638,047 13.307 5.416 5.399 5.416 5.343 5.416 44,796,834 5.3941 0.60%
2017-06-23 0 13.28 13.26 13.28 13.12 13.34 14,255,330 188,816,412 13.245 5.383 5.375 5.383 5.318 5.408 35,166,745 5.3692 0.61%
2017-06-22 0 13.20 13.20 13.22 13.02 13.34 25,855,037 341,859,693 13.222 5.351 5.351 5.359 5.278 5.408 63,782,282 5.3598 1.38%
2017-06-21 0 13.02 13.00 13.02 12.90 13.14 20,410,230 265,511,262 13.009 5.278 5.270 5.278 5.229 5.326 50,350,384 5.2733 -0.76%
2017-06-20 0 13.12 13.10 13.12 13.00 13.18 24,818,409 324,969,409 13.094 5.318 5.310 5.318 5.270 5.343 61,225,005 5.3078 0.92%
2017-06-19 0 13.00 13.00 13.02 12.82 13.08 25,867,208 336,718,512 13.017 5.270 5.270 5.278 5.197 5.302 63,812,307 5.2767 2.04%
2017-06-16 0 12.74 12.72 12.74 12.56 12.84 28,789,867 367,344,800 12.760 5.164 5.156 5.164 5.091 5.205 71,022,270 5.1722 1.43%
2017-06-15 0 12.56 12.54 12.56 12.48 12.66 24,938,508 313,706,476 12.579 5.091 5.083 5.091 5.059 5.132 61,521,280 5.0992 -0.95%
2017-06-14 0 12.68 12.64 12.68 12.52 12.70 20,579,357 259,400,075 12.605 5.140 5.124 5.140 5.075 5.148 50,767,607 5.1096 0.16%
2017-06-13 0 12.66 12.64 12.66 12.56 12.76 9,881,591 125,162,674 12.666 5.132 5.124 5.132 5.091 5.172 24,377,085 5.1344 0.32%
2017-06-12 0 12.62 12.60 12.62 12.46 12.84 27,068,260 341,334,275 12.610 5.116 5.108 5.116 5.051 5.205 66,775,205 5.1117 -1.25%
2017-06-09 0 12.78 12.78 12.80 12.74 13.00 17,365,959 222,960,797 12.839 5.181 5.181 5.189 5.164 5.270 42,840,414 5.2045 -0.47%
2017-06-08 0 12.84 12.84 12.86 12.70 12.90 17,136,778 219,465,269 12.807 5.205 5.205 5.213 5.148 5.229 42,275,043 5.1914 0.16%
2017-06-07 0 12.82 12.82 12.84 12.72 12.98 19,162,981 245,964,433 12.835 5.197 5.197 5.205 5.156 5.262 47,273,522 5.2030 -0.62%
2017-06-06 0 12.90 12.88 12.90 12.72 12.92 14,035,198 180,000,103 12.825 5.229 5.221 5.229 5.156 5.237 34,623,697 5.1988 0.47%
2017-06-05 0 12.84 12.82 12.84 12.74 13.02 24,192,404 310,489,555 12.834 5.205 5.197 5.205 5.164 5.278 59,680,701 5.2025 -1.23%
2017-06-02 0 13.00 13.00 13.02 12.92 13.04 17,824,907 231,519,676 12.989 5.270 5.270 5.278 5.237 5.286 43,972,602 5.2651 0.62%
2017-06-01 0 12.92 12.92 12.94 12.88 13.06 19,299,445 249,758,400 12.941 5.237 5.237 5.245 5.221 5.294 47,610,168 5.2459 -0.62%
2017-05-31 0 13.00 13.00 13.02 12.96 13.12 19,894,708 258,996,523 13.018 5.270 5.270 5.278 5.254 5.318 49,078,633 5.2772 -0.46%
2017-05-29 0 13.06 13.04 13.06 13.00 13.10 8,370,768 109,318,761 13.060 5.294 5.286 5.294 5.270 5.310 20,650,007 5.2939 0.31%
2017-05-26 0 13.02 13.00 13.02 12.86 13.06 28,351,217 368,244,196 12.989 5.278 5.270 5.278 5.213 5.294 69,940,156 5.2651 0.93%
2017-05-25 0 12.90 12.90 12.92 12.76 12.96 31,714,411 407,802,517 12.859 5.229 5.229 5.237 5.172 5.254 78,236,883 5.2124 0.62%
2017-05-24 0 12.82 12.80 12.82 12.58 12.94 30,369,632 387,837,760 12.771 5.197 5.189 5.197 5.099 5.245 74,919,423 5.1767 -1.38%
2017-05-23 0 13.00 13.00 13.02 12.96 13.20 15,622,377 204,252,366 13.074 5.270 5.270 5.278 5.254 5.351 38,539,139 5.2999 0.00%
2017-05-22 0 13.00 13.00 13.02 12.94 13.10 19,461,094 253,396,203 13.021 5.270 5.270 5.278 5.245 5.310 48,008,943 5.2781 0.46%
2017-05-19 0 12.94 12.94 12.96 12.84 13.02 25,587,458 331,418,410 12.952 5.245 5.245 5.254 5.205 5.278 63,122,187 5.2504 0.31%
2017-05-18 0 12.90 12.88 12.90 12.74 13.00 30,660,444 396,097,283 12.919 5.229 5.221 5.229 5.164 5.270 75,636,832 5.2368 -0.46%
2017-05-17 0 12.96 12.94 12.96 12.86 13.04 30,081,040 389,538,599 12.950 5.254 5.245 5.254 5.213 5.286 74,207,490 5.2493 -0.15%
2017-05-16 0 12.98 12.98 13.00 12.90 13.12 20,479,701 265,967,513 12.987 5.262 5.262 5.270 5.229 5.318 50,521,764 5.2644 -0.15%
2017-05-15 0 13.00 13.00 13.02 12.84 13.10 22,729,752 295,761,197 13.012 5.270 5.270 5.278 5.205 5.310 56,072,457 5.2746 1.09%
2017-05-12 0 12.86 12.84 12.86 12.76 12.92 41,836,753 538,155,516 12.863 5.213 5.205 5.213 5.172 5.237 103,207,881 5.2143 0.00%
2017-05-11 0 12.86 12.84 12.86 12.72 12.96 37,317,997 480,681,748 12.881 5.213 5.205 5.213 5.156 5.254 92,060,476 5.2214 1.74%
2017-05-10 0 12.64 12.64 12.66 12.54 12.78 36,177,592 458,938,198 12.686 5.124 5.124 5.132 5.083 5.181 89,247,190 5.1423 0.80%
2017-05-09 0 12.54 12.54 12.56 12.44 12.68 21,794,731 273,416,670 12.545 5.083 5.083 5.091 5.043 5.140 53,765,836 5.0853 0.97%
2017-05-08 0 12.42 12.40 12.42 12.20 12.60 31,070,242 386,522,227 12.440 5.035 5.027 5.035 4.945 5.108 76,647,771 5.0428 0.98%
2017-05-05 0 12.30 12.28 12.30 12.20 12.44 32,185,223 396,292,628 12.313 4.986 4.978 4.986 4.945 5.043 79,398,339 4.9912 -0.81%
2017-05-04 0 12.40 12.38 12.40 12.26 12.52 29,747,207 368,171,765 12.377 5.027 5.018 5.027 4.970 5.075 73,383,951 5.0171 -0.48%
2017-05-02 0 12.46 12.44 12.46 12.36 12.66 29,478,157 367,629,616 12.471 5.051 5.043 5.051 5.010 5.132 72,720,226 5.0554 -0.48%
2017-04-28 0 12.52 12.50 12.52 12.36 12.66 32,335,996 404,179,904 12.499 5.075 5.067 5.075 5.010 5.132 79,770,283 5.0668 -0.32%
2017-04-27 0 12.56 12.56 12.58 12.52 12.74 57,059,790 721,041,278 12.637 5.091 5.091 5.099 5.075 5.164 140,761,881 5.1224 0.32%
2017-04-26 0 12.52 12.52 12.54 12.26 12.70 106,145,345 1,334,151,288 12.569 5.075 5.075 5.083 4.970 5.148 261,851,970 5.0951 2.96%
2017-04-25 0 12.16 12.16 12.18 11.90 12.28 58,749,825 713,698,323 12.148 4.929 4.929 4.937 4.824 4.978 144,931,060 4.9244 2.70%
2017-04-24 0 11.84 11.82 11.84 11.64 11.92 47,127,930 556,206,175 11.802 4.800 4.791 4.800 4.718 4.832 116,260,787 4.7841 1.54%
2017-04-21 0 11.66 11.64 11.66 11.62 11.82 27,835,654 325,824,710 11.705 4.727 4.718 4.727 4.710 4.791 68,668,304 4.7449 -0.51%
2017-04-20 0 11.72 11.72 11.74 11.58 11.78 27,259,631 318,389,038 11.680 4.751 4.751 4.759 4.694 4.775 67,247,302 4.7346 1.03%
2017-04-19 0 11.60 11.58 11.60 11.54 11.74 23,164,978 268,854,297 11.606 4.702 4.694 4.702 4.678 4.759 57,146,125 4.7047 -0.68%
2017-04-18 0 11.68 11.68 11.70 11.62 11.86 30,381,235 355,533,607 11.702 4.735 4.735 4.743 4.710 4.808 74,948,046 4.7437 -1.68%
2017-04-13 0 11.88 11.86 11.88 11.80 11.96 23,026,187 273,614,465 11.883 4.816 4.808 4.816 4.783 4.848 56,803,739 4.8168 -0.17%
2017-04-12 0 11.90 11.90 11.92 11.80 11.94 21,697,982 257,272,414 11.857 4.824 4.824 4.832 4.783 4.840 53,527,164 4.8064 0.17%
2017-04-11 0 11.88 11.86 11.88 11.80 11.98 30,419,213 361,177,121 11.873 4.816 4.808 4.816 4.783 4.856 75,041,735 4.8130 -0.34%
2017-04-10 0 11.92 11.90 11.92 11.84 12.00 20,565,154 244,972,798 11.912 4.832 4.824 4.832 4.800 4.864 50,732,569 4.8287 -0.17%
2017-04-07 0 11.94 11.94 11.96 11.82 11.98 51,548,920 614,200,223 11.915 4.840 4.840 4.848 4.791 4.856 127,167,011 4.8299 -0.67%
2017-04-06 0 12.02 12.00 12.02 11.94 12.06 62,593,082 751,607,510 12.008 4.872 4.864 4.872 4.840 4.889 154,412,064 4.8675 -0.17%
2017-04-05 0 12.04 12.02 12.04 11.92 12.08 55,302,674 664,087,476 12.008 4.881 4.872 4.881 4.832 4.897 136,427,218 4.8677 0.84%
2017-04-03 0 11.94 11.94 11.96 11.90 12.06 18,509,035 221,178,766 11.950 4.840 4.840 4.848 4.824 4.889 45,660,290 4.8440 -0.33%
2017-03-31 0 11.98 11.98 12.00 11.92 12.02 23,913,973 285,795,914 11.951 4.856 4.856 4.864 4.832 4.872 58,993,835 4.8445 -0.83%
2017-03-30 0 12.08 12.08 12.10 11.86 12.18 39,952,494 479,794,591 12.009 4.897 4.897 4.905 4.808 4.937 98,559,567 4.8681 -1.31%
2017-03-29 0 12.24 12.24 12.26 12.18 12.40 32,413,617 397,020,744 12.249 4.962 4.962 4.970 4.937 5.027 79,961,768 4.9651 -0.33%
2017-03-28 0 12.28 12.28 12.30 12.22 12.44 36,199,910 446,191,013 12.326 4.978 4.978 4.986 4.954 5.043 89,302,246 4.9964 -0.49%
2017-03-27 0 12.34 12.34 12.36 12.18 12.54 34,436,557 425,714,407 12.362 5.002 5.002 5.010 4.937 5.083 84,952,197 5.0112 -0.96%
2017-03-24 0 12.46 12.44 12.46 12.42 12.68 22,016,118 274,953,519 12.489 5.051 5.043 5.051 5.035 5.140 54,311,980 5.0625 -0.64%
2017-03-23 0 12.54 12.54 12.56 12.48 12.76 21,421,773 269,512,510 12.581 5.083 5.083 5.091 5.059 5.172 52,845,779 5.1000 -0.48%
2017-03-22 0 12.60 12.58 12.60 12.46 12.68 34,454,174 432,708,756 12.559 5.108 5.099 5.108 5.051 5.140 84,995,657 5.0910 -1.10%
2017-03-21 0 12.74 12.72 12.74 12.66 12.90 25,509,718 325,499,673 12.760 5.164 5.156 5.164 5.132 5.229 62,930,408 5.1724 -0.16%
2017-03-20 0 12.76 12.74 12.76 12.64 12.80 20,624,955 262,412,732 12.723 5.172 5.164 5.172 5.124 5.189 50,880,094 5.1575 0.16%
2017-03-17 0 12.74 12.68 12.74 12.50 12.74 62,978,695 797,373,352 12.661 5.164 5.140 5.164 5.067 5.164 155,363,340 5.1323 2.41%
2017-03-16 0 12.44 12.44 12.46 12.34 12.50 34,235,551 426,212,106 12.449 5.043 5.043 5.051 5.002 5.067 84,456,332 5.0465 0.97%
2017-03-15 0 12.32 12.32 12.34 12.26 12.40 25,546,453 315,536,696 12.352 4.994 4.994 5.002 4.970 5.027 63,021,031 5.0068 -0.32%
2017-03-14 0 12.36 12.34 12.36 12.22 12.42 34,988,655 431,956,480 12.346 5.010 5.002 5.010 4.954 5.035 86,314,178 5.0045 0.98%
2017-03-13 0 12.24 12.24 12.26 12.00 12.36 31,597,433 386,177,068 12.222 4.962 4.962 4.970 4.864 5.010 77,948,308 4.9543 0.82%
2017-03-10 0 12.14 12.12 12.14 12.00 12.14 31,812,682 383,983,905 12.070 4.921 4.913 4.921 4.864 4.921 78,479,310 4.8928 0.83%
2017-03-09 0 12.04 12.02 12.04 11.92 12.12 53,701,880 646,723,620 12.043 4.881 4.872 4.881 4.832 4.913 132,478,189 4.8817 -0.33%
2017-03-08 0 12.08 12.06 12.08 12.00 12.16 42,791,372 517,574,065 12.095 4.897 4.889 4.897 4.864 4.929 105,562,849 4.9030 0.50%
2017-03-07 0 12.02 12.02 12.04 11.94 12.08 25,896,178 311,220,539 12.018 4.872 4.872 4.881 4.840 4.897 63,883,774 4.8717 0.50%
2017-03-06 0 11.96 11.96 11.98 11.90 12.04 25,773,662 309,118,415 11.994 4.848 4.848 4.856 4.824 4.881 63,581,537 4.8618 0.50%
2017-03-03 0 11.90 11.88 11.90 11.76 11.96 17,889,993 212,389,585 11.872 4.824 4.816 4.824 4.767 4.848 44,133,164 4.8125 0.34%
2017-03-02 0 11.86 11.84 11.86 11.82 12.04 30,040,806 357,335,869 11.895 4.808 4.800 4.808 4.791 4.881 74,108,236 4.8218 -0.34%
2017-03-01 0 11.90 11.88 11.90 11.80 11.92 15,014,783 178,244,251 11.871 4.824 4.816 4.824 4.783 4.832 37,040,254 4.8122 0.34%
2017-02-28 0 11.86 11.86 11.88 11.82 11.94 20,529,504 243,768,748 11.874 4.808 4.808 4.816 4.791 4.840 50,644,624 4.8133 -0.67%
2017-02-27 0 11.94 11.92 11.94 11.88 12.00 23,487,837 280,290,536 11.933 4.840 4.832 4.840 4.816 4.864 57,942,592 4.8374 -0.50%
2017-02-24 0 12.00 12.00 12.02 11.94 12.10 21,256,291 254,944,264 11.994 4.864 4.864 4.872 4.840 4.905 52,437,548 4.8619 -0.66%
2017-02-23 0 12.08 12.06 12.08 12.00 12.12 22,108,782 266,887,810 12.072 4.897 4.889 4.897 4.864 4.913 54,540,575 4.8934 -0.17%
2017-02-22 0 12.10 12.08 12.10 11.90 12.16 40,980,709 494,747,024 12.073 4.905 4.897 4.905 4.824 4.929 101,096,090 4.8938 0.33%
2017-02-21 0 12.06 12.06 12.08 12.02 12.32 31,403,974 380,868,707 12.128 4.889 4.889 4.897 4.872 4.994 77,471,061 4.9163 -0.99%
2017-02-20 0 12.18 12.18 12.20 12.12 12.34 23,828,413 290,718,921 12.201 4.937 4.937 4.945 4.913 5.002 58,782,765 4.9456 -0.81%
2017-02-17 0 12.28 12.26 12.28 12.20 12.44 19,090,007 235,025,240 12.311 4.978 4.970 4.978 4.945 5.043 47,093,501 4.9906 -0.49%
2017-02-16 0 12.34 12.34 12.36 12.26 12.44 42,942,071 530,682,913 12.358 5.002 5.002 5.010 4.970 5.043 105,934,611 5.0095 0.00%
2017-02-15 0 12.34 12.34 12.36 12.24 12.50 42,818,877 528,825,771 12.350 5.002 5.002 5.010 4.962 5.067 105,630,702 5.0064 -0.32%
2017-02-14 0 12.38 12.36 12.38 12.20 12.50 25,302,602 312,549,217 12.353 5.018 5.010 5.018 4.945 5.067 62,419,470 5.0072 -0.32%
2017-02-13 0 12.42 12.42 12.44 12.30 12.50 22,062,296 274,119,306 12.425 5.035 5.035 5.043 4.986 5.067 54,425,897 5.0366 0.65%
2017-02-10 0 12.34 12.32 12.34 12.26 12.52 55,092,994 683,169,548 12.400 5.002 4.994 5.002 4.970 5.075 135,909,954 5.0266 0.49%
2017-02-09 0 12.28 12.26 12.28 12.14 12.30 47,342,180 578,644,937 12.223 4.978 4.970 4.978 4.921 4.986 116,789,324 4.9546 0.66%
2017-02-08 0 12.20 12.18 12.20 11.84 12.24 49,068,861 592,520,979 12.075 4.945 4.937 4.945 4.800 4.962 121,048,906 4.8949 1.50%
2017-02-07 0 12.02 12.02 12.04 11.92 12.14 49,395,351 593,029,964 12.006 4.872 4.872 4.881 4.832 4.921 121,854,331 4.8667 0.17%
2017-02-06 0 12.00 12.00 12.02 11.70 12.08 76,506,775 912,515,403 11.927 4.864 4.864 4.872 4.743 4.897 188,736,018 4.8349 2.74%
2017-02-03 0 11.68 11.68 11.70 11.62 11.74 14,631,047 170,890,673 11.680 4.735 4.735 4.743 4.710 4.759 36,093,608 4.7347 0.00%
2017-02-02 0 11.68 11.68 11.70 11.64 11.78 18,167,572 212,322,170 11.687 4.735 4.735 4.743 4.718 4.775 44,817,929 4.7374 -0.68%
2017-02-01 0 11.76 11.74 11.76 11.62 11.84 23,549,539 275,833,425 11.713 4.767 4.759 4.767 4.710 4.800 58,094,806 4.7480 -0.51%
2017-01-27 0 11.82 11.82 11.86 11.76 11.88 7,897,996 93,486,150 11.837 4.791 4.791 4.808 4.767 4.816 19,483,717 4.7982 -0.34%
2017-01-26 0 11.86 11.86 11.88 11.82 11.96 49,093,428 582,991,924 11.875 4.808 4.808 4.816 4.791 4.848 121,109,511 4.8138 0.85%
2017-01-25 0 11.76 11.74 11.76 11.68 11.90 80,374,602 941,681,671 11.716 4.767 4.759 4.767 4.735 4.824 198,277,634 4.7493 1.03%
2017-01-24 0 11.64 11.64 11.66 11.50 11.76 157,378,285 1,825,682,414 11.601 4.718 4.718 4.727 4.662 4.767 388,239,484 4.7025 0.00%
2017-01-23 0 11.64 11.62 11.64 11.62 11.76 33,315,983 388,696,287 11.667 4.718 4.710 4.718 4.710 4.767 82,187,832 4.7294 -0.17%
2017-01-20 0 11.66 11.66 11.68 11.62 11.76 22,923,924 268,237,780 11.701 4.727 4.727 4.735 4.710 4.767 56,551,464 4.7433 -0.34%
2017-01-19 0 11.70 11.70 11.72 11.66 11.90 33,664,247 395,956,533 11.762 4.743 4.743 4.751 4.727 4.824 83,046,971 4.7679 -1.18%
2017-01-18 0 11.84 11.84 11.86 11.72 11.98 35,680,022 422,975,387 11.855 4.800 4.800 4.808 4.751 4.856 88,019,725 4.8055 0.34%
2017-01-17 0 11.80 11.78 11.80 11.70 11.84 22,516,503 264,980,343 11.768 4.783 4.775 4.783 4.743 4.800 55,546,389 4.7704 0.17%
2017-01-16 0 11.78 11.78 11.80 11.72 12.00 29,369,370 346,447,980 11.796 4.775 4.775 4.783 4.751 4.864 72,451,857 4.7818 -2.00%
2017-01-13 0 12.02 12.00 12.02 11.98 12.12 18,058,261 217,170,730 12.026 4.872 4.864 4.872 4.856 4.913 44,548,267 4.8750 -0.66%
2017-01-12 0 12.10 12.08 12.10 11.98 12.18 41,129,035 497,325,615 12.092 4.905 4.897 4.905 4.856 4.937 101,461,998 4.9016 -0.98%
2017-01-11 0 12.22 12.22 12.24 12.14 12.30 31,511,647 385,404,240 12.231 4.954 4.954 4.962 4.921 4.986 77,736,681 4.9578 0.16%
2017-01-10 0 12.20 12.18 12.20 12.10 12.28 21,572,285 263,145,996 12.198 4.945 4.937 4.945 4.905 4.978 53,217,080 4.9448 0.66%
2017-01-09 0 12.12 12.12 12.14 12.00 12.28 14,965,213 181,475,447 12.127 4.913 4.913 4.921 4.864 4.978 36,917,968 4.9156 -0.66%
2017-01-06 0 12.20 12.18 12.20 12.10 12.38 14,545,361 177,770,954 12.222 4.945 4.937 4.945 4.905 5.018 35,882,228 4.9543 -0.16%
2017-01-05 0 12.22 12.20 12.22 12.06 12.32 16,979,099 207,384,411 12.214 4.954 4.945 4.954 4.889 4.994 41,886,062 4.9512 1.33%
2017-01-04 0 12.06 12.04 12.06 11.96 12.22 18,921,687 228,115,618 12.056 4.889 4.881 4.889 4.848 4.954 46,678,269 4.8870 -1.31%
2017-01-03 0 12.22 12.20 12.22 11.92 12.22 17,976,579 218,249,610 12.141 4.954 4.945 4.954 4.832 4.954 44,346,765 4.9214 1.16%
2016-12-30 0 12.08 12.06 12.08 11.94 12.20 11,601,777 140,380,753 12.100 4.897 4.889 4.897 4.840 4.945 28,620,644 4.9049 1.34%
2016-12-29 0 11.92 11.92 11.94 11.80 11.94 13,204,792 156,820,069 11.876 4.832 4.832 4.840 4.783 4.840 32,575,152 4.8141 -0.50%
2016-12-28 0 11.98 11.96 11.98 11.90 12.04 13,387,104 160,103,575 11.960 4.856 4.848 4.856 4.824 4.881 33,024,901 4.8480 0.67%
2016-12-23 0 11.90 11.90 11.92 11.80 12.00 12,238,375 145,599,796 11.897 4.824 4.824 4.832 4.783 4.864 30,191,080 4.8226 -0.67%
2016-12-22 0 11.98 11.98 12.00 11.94 12.14 19,709,435 236,682,997 12.009 4.856 4.856 4.864 4.840 4.921 48,621,580 4.8679 -1.64%
2016-12-21 0 12.18 12.18 12.20 12.00 12.30 16,747,389 204,725,299 12.224 4.937 4.937 4.945 4.864 4.986 41,314,452 4.9553 1.00%
2016-12-20 0 12.06 12.06 12.08 12.00 12.20 20,994,917 253,506,781 12.075 4.889 4.889 4.897 4.864 4.945 51,792,760 4.8946 -0.99%
2016-12-19 0 12.18 12.16 12.18 12.12 12.30 18,352,848 223,595,676 12.183 4.937 4.929 4.937 4.913 4.986 45,274,990 4.9386 -1.14%
2016-12-16 0 12.32 12.32 12.34 12.22 12.48 32,544,644 401,725,322 12.344 4.994 4.994 5.002 4.954 5.059 80,285,001 5.0037 -1.44%
2016-12-15 0 12.50 12.48 12.50 12.30 12.72 32,304,569 401,718,723 12.435 5.067 5.059 5.067 4.986 5.156 79,692,755 5.0408 -2.50%
2016-12-14 0 12.82 12.82 12.84 12.76 12.92 13,366,257 171,372,225 12.821 5.197 5.197 5.205 5.172 5.237 32,973,474 5.1973 -0.31%
2016-12-13 0 12.86 12.82 12.88 12.72 12.94 20,453,441 262,177,780 12.818 5.213 5.197 5.221 5.156 5.245 50,456,982 5.1961 0.31%
2016-12-12 0 12.82 12.80 12.82 12.72 13.12 20,612,715 264,372,801 12.826 5.197 5.189 5.197 5.156 5.318 50,849,899 5.1991 -1.84%
2016-12-09 0 13.06 13.04 13.06 12.94 13.10 20,900,492 272,559,558 13.041 5.294 5.286 5.294 5.245 5.310 51,559,821 5.2863 -0.15%
2016-12-08 0 13.08 13.08 13.10 13.00 13.18 26,517,003 347,610,274 13.109 5.302 5.302 5.310 5.270 5.343 65,415,299 5.3139 0.93%
2016-12-07 0 12.96 12.96 12.98 12.82 13.02 19,595,441 253,647,840 12.944 5.254 5.254 5.262 5.197 5.278 48,340,366 5.2471 0.31%
2016-12-06 0 12.92 12.90 12.92 12.78 12.98 14,081,436 181,369,229 12.880 5.237 5.229 5.237 5.181 5.262 34,737,762 5.2211 1.25%
2016-12-05 0 12.76 12.74 12.76 12.62 12.96 19,014,716 242,244,250 12.740 5.172 5.164 5.172 5.116 5.254 46,907,764 5.1643 -0.47%
2016-12-02 0 12.82 12.80 12.82 12.74 12.98 29,195,446 374,512,591 12.828 5.197 5.189 5.197 5.164 5.262 72,022,801 5.1999 -1.38%
2016-12-01 0 13.00 12.98 13.00 12.92 13.14 25,845,609 336,255,176 13.010 5.270 5.262 5.270 5.237 5.326 63,759,024 5.2738 0.00%
2016-11-30 0 13.00 13.00 13.02 12.94 13.26 33,772,824 441,199,497 13.064 5.270 5.270 5.278 5.245 5.375 83,314,822 5.2956 0.00%
2016-11-29 0 13.00 13.00 13.04 12.94 13.16 34,244,203 446,124,334 13.028 5.270 5.270 5.286 5.245 5.335 84,477,675 5.2810 -1.66%
2016-11-28 0 13.22 13.22 13.24 13.18 13.50 42,559,403 567,122,464 13.325 5.359 5.359 5.367 5.343 5.472 104,990,600 5.4016 0.46%
2016-11-25 0 13.16 13.14 13.16 12.62 13.24 65,425,735 853,936,603 13.052 5.335 5.326 5.335 5.116 5.367 161,399,990 5.2908 4.78%
2016-11-24 0 12.56 12.54 12.56 12.30 12.64 24,651,446 309,536,772 12.557 5.091 5.083 5.091 4.986 5.124 60,813,121 5.0900 1.45%
2016-11-23 0 12.38 12.36 12.38 12.32 12.68 45,954,213 574,242,074 12.496 5.018 5.010 5.018 4.994 5.140 113,365,322 5.0654 -0.80%
2016-11-22 0 12.48 12.48 12.50 12.20 12.54 44,965,120 559,865,096 12.451 5.059 5.059 5.067 4.945 5.083 110,925,309 5.0472 3.31%
2016-11-21 0 12.08 12.08 12.10 11.76 12.22 35,581,785 429,842,263 12.080 4.897 4.897 4.905 4.767 4.954 87,777,382 4.8970 0.83%
2016-11-18 0 11.98 11.96 11.98 11.84 12.02 11,157,974 133,160,336 11.934 4.856 4.848 4.856 4.800 4.872 27,525,818 4.8377 0.84%
2016-11-17 0 11.88 11.88 11.90 11.82 12.18 43,847,549 522,501,695 11.916 4.816 4.816 4.824 4.791 4.937 108,168,352 4.8304 -2.46%
2016-11-16 0 12.18 12.16 12.18 12.18 12.36 21,653,392 265,514,734 12.262 4.937 4.929 4.937 4.937 5.010 53,417,164 4.9706 0.33%
2016-11-15 0 12.14 12.14 12.16 11.82 12.26 27,571,499 334,829,581 12.144 4.921 4.921 4.929 4.791 4.970 68,016,655 4.9228 2.53%
2016-11-14 0 11.84 11.84 11.86 11.72 11.96 25,152,773 297,669,110 11.834 4.800 4.800 4.808 4.751 4.848 62,049,854 4.7973 -0.50%
2016-11-11 0 11.90 11.88 11.90 11.80 12.06 32,316,185 384,947,810 11.912 4.824 4.816 4.824 4.783 4.889 79,721,411 4.8287 -2.30%
2016-11-10 0 12.18 12.18 12.20 12.18 12.44 19,183,970 235,375,917 12.269 4.937 4.937 4.945 4.937 5.043 47,325,300 4.9736 1.50%
2016-11-09 0 12.00 12.00 12.02 11.62 12.52 51,623,352 616,699,308 11.946 4.864 4.864 4.872 4.710 5.075 127,350,629 4.8425 -3.23%
2016-11-08 0 12.40 12.38 12.40 12.30 12.46 18,031,369 222,867,854 12.360 5.027 5.018 5.027 4.986 5.051 44,481,927 5.0103 0.49%
2016-11-07 0 12.34 12.34 12.36 12.26 12.44 19,340,400 238,723,222 12.343 5.002 5.002 5.010 4.970 5.043 47,711,200 5.0035 0.49%
2016-11-04 0 12.28 12.26 12.28 12.20 12.32 14,862,078 182,270,745 12.264 4.978 4.970 4.978 4.945 4.994 36,663,543 4.9714 -0.32%
2016-11-03 0 12.32 12.32 12.34 12.30 12.60 15,544,580 192,633,114 12.392 4.994 4.994 5.002 4.986 5.108 38,347,220 5.0234 -1.28%
2016-11-02 0 12.48 12.46 12.48 12.38 12.56 12,802,536 159,399,377 12.451 5.059 5.051 5.059 5.018 5.091 31,582,819 5.0470 -1.58%
2016-11-01 0 12.68 12.68 12.70 12.52 12.80 17,658,030 224,660,774 12.723 5.140 5.140 5.148 5.075 5.189 43,560,930 5.1574 0.96%
2016-10-31 0 12.56 12.54 12.56 12.28 12.70 13,629,622 170,886,539 12.538 5.091 5.083 5.091 4.978 5.148 33,623,174 5.0824 0.00%
2016-10-28 0 12.56 12.56 12.58 12.46 12.74 19,847,697 249,893,803 12.591 5.091 5.091 5.099 5.051 5.164 48,962,661 5.1038 -1.41%
2016-10-27 0 12.74 12.74 12.76 12.60 13.00 24,041,893 304,981,737 12.685 5.164 5.164 5.172 5.108 5.270 59,309,403 5.1422 -1.39%
2016-10-26 0 12.92 12.92 12.94 12.90 13.04 12,187,495 157,749,498 12.944 5.237 5.237 5.245 5.229 5.286 30,065,563 5.2468 -1.82%
2016-10-25 0 13.16 13.14 13.16 12.98 13.18 17,949,699 235,643,355 13.128 5.335 5.326 5.335 5.262 5.343 44,280,454 5.3216 0.46%
2016-10-24 0 13.10 13.08 13.10 12.74 13.18 24,224,682 315,658,092 13.030 5.310 5.302 5.310 5.164 5.343 59,760,329 5.2821 1.71%
2016-10-20 0 12.88 12.88 12.90 12.80 12.94 13,316,454 171,569,256 12.884 5.221 5.221 5.229 5.189 5.245 32,850,614 5.2227 0.47%
2016-10-19 0 12.82 12.80 12.82 12.74 12.94 9,656,858 123,902,586 12.831 5.197 5.189 5.197 5.164 5.245 23,822,687 5.2010 -0.47%
2016-10-18 0 12.88 12.88 12.90 12.68 12.90 22,963,115 294,023,429 12.804 5.221 5.221 5.229 5.140 5.229 56,648,145 5.1903 1.10%
2016-10-17 0 12.74 12.74 12.76 12.64 12.92 8,176,136 104,100,128 12.732 5.164 5.164 5.172 5.124 5.237 20,169,865 5.1612 -0.62%
2016-10-14 0 12.82 12.80 12.84 12.66 12.88 16,185,728 207,203,339 12.802 5.197 5.189 5.205 5.132 5.221 39,928,880 5.1893 0.63%
2016-10-13 0 12.74 12.74 12.76 12.60 12.86 22,534,425 287,429,938 12.755 5.164 5.164 5.172 5.108 5.213 55,590,601 5.1705 0.47%
2016-10-12 0 12.68 12.68 12.70 12.54 12.78 18,311,940 231,461,862 12.640 5.140 5.140 5.148 5.083 5.181 45,174,073 5.1238 -1.40%
2016-10-11 0 12.86 12.86 12.88 12.70 13.24 24,628,555 317,168,843 12.878 5.213 5.213 5.221 5.148 5.367 60,756,651 5.2203 -1.98%
2016-10-07 0 13.12 13.10 13.12 13.04 13.18 13,439,897 175,996,682 13.095 5.318 5.310 5.318 5.286 5.343 33,155,137 5.3083 0.00%
2016-10-06 0 13.12 13.10 13.12 13.00 13.16 23,830,997 312,368,868 13.108 5.318 5.310 5.318 5.270 5.335 58,789,140 5.3134 0.61%
2016-10-05 0 13.04 13.02 13.04 12.82 13.08 14,109,559 183,284,479 12.990 5.286 5.278 5.286 5.197 5.302 34,807,139 5.2657 0.46%
2016-10-04 0 12.98 12.98 13.00 12.84 13.00 14,888,474 192,791,881 12.949 5.262 5.262 5.270 5.205 5.270 36,728,660 5.2491 1.25%
2016-10-03 0 12.82 12.82 12.84 12.74 13.04 26,239,197 336,564,669 12.827 5.197 5.197 5.205 5.164 5.286 64,729,974 5.1995 -0.16%
2016-09-30 0 12.84 12.84 12.86 12.84 13.12 24,308,963 314,281,742 12.929 5.205 5.205 5.213 5.205 5.318 59,968,243 5.2408 -3.02%
2016-09-29 0 13.24 13.24 13.26 13.16 13.44 14,308,699 189,640,997 13.254 5.367 5.367 5.375 5.335 5.448 35,298,402 5.3725 0.00%
2016-09-28 0 13.24 13.24 13.26 13.14 13.42 14,586,627 192,604,752 13.204 5.367 5.367 5.375 5.326 5.440 35,984,027 5.3525 -1.05%
2016-09-27 0 13.38 13.38 13.40 13.14 13.42 17,156,771 228,419,098 13.314 5.424 5.424 5.432 5.326 5.440 42,324,365 5.3969 0.75%
2016-09-26 0 13.28 13.26 13.28 13.20 13.56 18,402,206 244,979,001 13.313 5.383 5.375 5.383 5.351 5.497 45,396,752 5.3964 -1.63%
2016-09-23 0 13.50 13.50 13.52 13.42 13.78 19,535,700 264,055,566 13.517 5.472 5.472 5.481 5.440 5.586 48,192,990 5.4791 -0.88%
2016-09-22 0 13.62 13.62 13.64 13.52 13.98 31,106,712 427,261,162 13.735 5.521 5.521 5.529 5.481 5.667 76,737,739 5.5678 1.04%
2016-09-21 0 13.48 13.46 13.48 13.32 13.62 15,953,944 215,420,913 13.503 5.464 5.456 5.464 5.399 5.521 39,357,088 5.4735 0.45%
2016-09-20 0 13.42 13.42 13.44 13.24 13.48 19,145,054 256,539,658 13.400 5.440 5.440 5.448 5.367 5.464 47,229,298 5.4318 0.45%
2016-09-19 0 13.36 13.36 13.38 13.30 13.52 25,730,986 344,780,247 13.399 5.416 5.416 5.424 5.391 5.481 63,476,259 5.4316 0.60%
2016-09-15 0 13.28 13.28 13.30 13.12 13.38 21,200,685 281,217,509 13.265 5.383 5.383 5.391 5.318 5.424 52,300,373 5.3770 0.45%
2016-09-14 0 13.22 13.20 13.22 13.14 13.38 22,693,358 301,072,638 13.267 5.359 5.351 5.359 5.326 5.424 55,982,676 5.3780 -0.60%
2016-09-13 0 13.30 13.28 13.30 13.24 13.78 26,648,578 358,210,419 13.442 5.391 5.383 5.391 5.367 5.586 65,739,884 5.4489 -0.75%
2016-09-12 0 13.40 13.38 13.40 13.30 13.72 53,458,250 718,598,620 13.442 5.432 5.424 5.432 5.391 5.562 131,877,173 5.4490 -5.10%
2016-09-09 0 14.12 14.10 14.12 13.98 14.52 44,767,403 637,692,353 14.245 5.724 5.716 5.724 5.667 5.886 110,437,558 5.7742 0.14%
2016-09-08 0 14.10 14.08 14.10 13.94 14.26 29,638,358 416,085,201 14.039 5.716 5.708 5.716 5.651 5.780 73,115,429 5.6908 -0.84%
2016-09-07 0 14.22 14.20 14.22 14.06 14.46 37,196,265 530,698,187 14.268 5.764 5.756 5.764 5.699 5.862 91,760,173 5.7835 0.42%
2016-09-06 0 14.16 14.14 14.16 13.76 14.16 38,404,714 538,818,950 14.030 5.740 5.732 5.740 5.578 5.740 94,741,319 5.6873 2.31%
2016-09-05 0 13.84 13.84 13.86 13.68 13.92 174,745,676 2,373,367,549 13.582 5.610 5.610 5.618 5.545 5.643 431,083,431 5.5056 2.82%
2016-09-02 0 13.46 13.44 13.46 13.08 13.56 76,471,206 1,027,927,685 13.442 5.456 5.448 5.456 5.302 5.497 188,648,272 5.4489 3.22%
2016-09-01 0 13.04 13.02 13.04 12.70 13.08 23,658,856 306,458,965 12.953 5.286 5.278 5.286 5.148 5.302 58,364,482 5.2508 1.72%
2016-08-31 0 12.82 12.82 12.84 12.78 13.14 24,057,387 309,813,249 12.878 5.197 5.197 5.205 5.181 5.326 59,347,625 5.2203 -1.99%
2016-08-30 0 13.08 13.08 13.10 12.70 13.16 36,734,298 477,971,095 13.012 5.302 5.302 5.310 5.148 5.335 90,620,538 5.2744 3.15%
2016-08-29 0 12.68 12.66 12.68 12.48 12.84 24,516,456 309,337,840 12.618 5.140 5.132 5.140 5.059 5.205 60,480,111 5.1147 -0.78%
2016-08-26 0 12.78 12.76 12.78 12.52 12.86 16,872,526 215,122,953 12.750 5.181 5.172 5.181 5.075 5.213 41,623,155 5.1683 1.27%
2016-08-25 0 12.62 12.60 12.62 12.44 12.72 19,897,564 250,399,172 12.584 5.116 5.108 5.116 5.043 5.156 49,085,679 5.1013 0.96%
2016-08-24 0 12.50 12.50 12.52 12.40 12.82 24,114,946 301,755,941 12.513 5.067 5.067 5.075 5.027 5.197 59,489,619 5.0724 -2.50%
2016-08-23 0 12.82 12.80 12.82 12.64 12.86 14,547,853 185,886,204 12.778 5.197 5.189 5.197 5.124 5.213 35,888,375 5.1796 0.94%
2016-08-22 0 12.70 12.70 12.72 12.56 13.10 32,131,877 408,605,318 12.717 5.148 5.148 5.156 5.091 5.310 79,266,738 5.1548 -2.46%
2016-08-19 0 13.02 13.00 13.02 12.84 13.34 34,583,140 450,119,324 13.016 5.278 5.270 5.278 5.205 5.408 85,313,806 5.2760 -2.69%
2016-08-18 0 13.38 13.36 13.38 13.30 13.60 34,377,040 461,754,710 13.432 5.424 5.416 5.424 5.391 5.513 84,805,374 5.4449 0.60%
2016-08-17 0 13.30 13.30 13.32 13.28 13.60 36,332,506 486,653,680 13.394 5.391 5.391 5.399 5.383 5.513 89,629,350 5.4296 -0.30%
2016-08-16 0 13.34 13.34 13.36 13.20 13.66 42,455,769 569,008,921 13.402 5.408 5.408 5.416 5.351 5.537 104,734,944 5.4328 0.60%
2016-08-15 0 13.26 13.26 13.28 12.82 13.36 49,424,556 652,452,048 13.201 5.375 5.375 5.383 5.197 5.416 121,926,377 5.3512 2.79%
2016-08-12 0 12.90 12.88 12.90 12.60 12.96 44,206,887 565,697,457 12.797 5.229 5.221 5.229 5.108 5.254 109,054,810 5.1873 2.71%
2016-08-11 0 12.56 12.54 12.56 12.36 12.70 34,281,700 428,881,460 12.511 5.091 5.083 5.091 5.010 5.148 84,570,178 5.0713 1.29%
2016-08-10 0 12.40 12.38 12.40 12.36 12.58 16,859,998 209,880,391 12.448 5.027 5.018 5.027 5.010 5.099 41,592,250 5.0461 -0.64%
2016-08-09 0 12.48 12.46 12.48 12.42 12.64 20,086,702 251,086,267 12.500 5.059 5.051 5.059 5.035 5.124 49,552,267 5.0671 -0.95%
2016-08-08 0 12.60 12.58 12.60 12.24 12.62 29,047,937 362,264,602 12.471 5.108 5.099 5.108 4.962 5.116 71,658,908 5.0554 3.11%
2016-08-05 0 12.22 12.20 12.22 12.10 12.32 23,446,135 287,379,816 12.257 4.954 4.945 4.954 4.905 4.994 57,839,716 4.9686 0.83%
2016-08-04 0 12.12 12.10 12.12 12.04 12.22 10,241,426 124,101,280 12.118 4.913 4.905 4.913 4.881 4.954 25,264,769 4.9120 -0.33%
2016-08-03 0 12.16 12.14 12.16 12.10 12.20 15,757,801 191,224,261 12.135 4.929 4.921 4.929 4.905 4.945 38,873,219 4.9192 -1.14%
2016-08-01 0 12.30 12.30 12.34 12.08 12.38 27,531,997 338,048,507 12.278 4.986 4.986 5.002 4.897 5.018 67,919,207 4.9772 2.33%
2016-07-29 0 12.02 12.00 12.02 12.00 12.16 15,916,483 192,010,433 12.064 4.872 4.864 4.872 4.864 4.929 39,264,675 4.8902 -1.48%
2016-07-28 0 12.20 12.16 12.20 12.00 12.20 11,681,920 141,147,153 12.083 4.945 4.929 4.945 4.864 4.945 28,818,351 4.8978 0.83%
2016-07-27 0 12.10 12.10 12.12 12.04 12.28 20,783,365 252,214,875 12.135 4.905 4.905 4.913 4.881 4.978 51,270,878 4.9193 0.17%
2016-07-26 0 12.08 12.06 12.08 11.94 12.24 26,783,457 323,525,759 12.079 4.897 4.889 4.897 4.840 4.962 66,072,619 4.8965 -0.98%
2016-07-25 0 12.20 12.12 12.20 12.08 12.40 15,928,292 193,522,957 12.150 4.945 4.913 4.945 4.897 5.027 39,293,806 4.9250 -0.33%
2016-07-22 0 12.24 12.24 12.26 12.20 12.34 14,066,835 172,503,724 12.263 4.962 4.962 4.970 4.945 5.002 34,701,743 4.9710 -0.81%
2016-07-21 0 12.34 12.30 12.34 12.30 12.48 12,106,424 150,066,522 12.396 5.002 4.986 5.002 4.986 5.059 29,865,568 5.0247 -0.48%
2016-07-20 0 12.40 12.36 12.40 12.34 12.48 13,131,776 162,980,046 12.411 5.027 5.010 5.027 5.002 5.059 32,395,028 5.0310 0.00%
2016-07-19 0 12.40 12.38 12.42 12.30 12.52 34,050,728 422,235,923 12.400 5.027 5.018 5.035 4.986 5.075 84,000,388 5.0266 -0.16%
2016-07-18 0 12.42 12.42 12.44 12.30 12.54 26,563,475 329,945,785 12.421 5.035 5.035 5.043 4.986 5.083 65,529,942 5.0350 -0.16%
2016-07-15 0 12.44 12.40 12.44 12.02 12.44 66,971,616 824,284,620 12.308 5.043 5.027 5.043 4.872 5.043 165,213,553 4.9892 3.15%
2016-07-14 0 12.06 12.04 12.06 11.88 12.12 31,894,340 382,646,491 11.997 4.889 4.881 4.889 4.816 4.913 78,680,754 4.8633 -1.15%
2016-07-13 0 12.20 12.16 12.20 12.08 12.34 26,957,292 328,580,829 12.189 4.945 4.929 4.945 4.897 5.002 66,501,456 4.9410 0.49%
2016-07-12 0 12.14 12.10 12.14 11.82 12.20 35,058,178 421,884,937 12.034 4.921 4.905 4.921 4.791 4.945 86,485,686 4.8781 2.71%
2016-07-11 0 11.82 11.78 11.82 11.76 12.02 30,725,613 365,835,895 11.907 4.791 4.775 4.791 4.767 4.872 75,797,599 4.8265 1.03%
2016-07-08 0 11.70 11.68 11.70 11.40 11.72 24,259,834 281,667,773 11.611 4.743 4.735 4.743 4.621 4.751 59,847,046 4.7065 -1.18%
2016-07-07 0 11.84 11.82 11.84 11.44 11.86 33,583,206 394,324,083 11.742 4.800 4.791 4.800 4.637 4.808 82,847,049 4.7597 4.23%
2016-07-06 0 11.36 11.34 11.38 11.32 11.72 59,781,292 690,280,071 11.547 4.605 4.597 4.613 4.589 4.751 147,475,606 4.6806 -4.70%
2016-07-05 0 11.92 11.90 11.94 11.82 12.14 27,891,049 334,139,114 11.980 4.832 4.824 4.840 4.791 4.921 68,804,959 4.8563 -0.83%
2016-07-04 0 12.02 12.04 12.08 11.94 12.20 31,647,231 382,408,375 12.084 4.872 4.881 4.897 4.840 4.945 78,071,156 4.8982 -0.83%
2016-06-30 0 12.12 12.10 12.14 12.02 12.40 41,256,724 502,892,452 12.189 4.913 4.905 4.921 4.872 5.027 101,776,997 4.9411 -0.82%
2016-06-29 0 12.22 12.20 12.22 12.04 12.28 23,417,657 284,921,085 12.167 4.954 4.945 4.954 4.881 4.978 57,769,463 4.9320 4.96%
2016-06-28 0 12.36 12.36 12.38 12.02 12.40 46,621,144 570,125,018 12.229 4.719 4.719 4.727 4.590 4.735 122,098,294 4.6694 -1.90%
2016-06-27 0 12.60 12.56 12.60 12.38 12.70 41,638,441 521,081,117 12.514 4.811 4.796 4.811 4.727 4.849 109,048,860 4.7784 -2.02%
2016-06-24 0 12.86 12.84 12.90 12.62 13.60 71,912,815 932,015,378 12.960 4.910 4.903 4.926 4.819 5.193 188,335,833 4.9487 -7.48%
2016-06-23 0 13.90 13.86 13.92 13.70 13.98 9,774,012 135,311,650 13.844 5.307 5.292 5.315 5.231 5.338 25,597,617 5.2861 0.00%
2016-06-22 0 13.90 13.88 13.92 13.72 13.98 10,601,939 147,257,490 13.890 5.307 5.300 5.315 5.239 5.338 27,765,914 5.3035 0.29%
2016-06-21 0 13.86 13.84 13.88 13.58 13.88 12,423,945 171,453,355 13.800 5.292 5.285 5.300 5.185 5.300 32,537,650 5.2694 1.46%
2016-06-20 0 13.66 13.64 13.66 13.36 13.66 14,572,854 197,299,973 13.539 5.216 5.208 5.216 5.101 5.216 38,165,529 5.1696 1.79%
2016-06-17 0 13.42 13.40 13.44 13.24 13.56 14,588,177 195,275,737 13.386 5.124 5.117 5.132 5.055 5.178 38,205,659 5.1112 0.30%
2016-06-16 0 13.38 13.36 13.38 13.26 13.68 18,970,794 253,819,782 13.380 5.109 5.101 5.109 5.063 5.223 49,683,499 5.1087 -3.18%
2016-06-15 0 13.82 13.80 13.84 13.50 13.96 11,688,620 160,926,493 13.768 5.277 5.269 5.285 5.155 5.330 30,611,873 5.2570 0.73%
2016-06-14 0 13.72 13.68 13.72 13.54 13.86 12,463,443 171,172,109 13.734 5.239 5.223 5.239 5.170 5.292 32,641,094 5.2441 0.00%
2016-06-13 0 13.72 13.70 13.74 13.54 13.76 19,068,567 261,743,428 13.726 5.239 5.231 5.246 5.170 5.254 49,939,562 5.2412 -2.14%
2016-06-10 0 14.02 14.00 14.04 14.00 14.40 17,596,112 249,002,538 14.151 5.353 5.346 5.361 5.346 5.498 46,083,280 5.4033 -2.50%
2016-06-08 0 14.38 14.36 14.42 14.32 14.68 17,827,115 257,252,661 14.430 5.491 5.483 5.506 5.468 5.605 46,688,265 5.5100 -0.28%
2016-06-07 0 14.42 14.40 14.44 14.28 14.50 26,432,200 381,113,497 14.419 5.506 5.498 5.514 5.453 5.537 69,224,524 5.5055 1.12%
2016-06-06 0 14.26 14.22 14.28 14.00 14.28 10,171,393 143,954,590 14.153 5.445 5.430 5.453 5.346 5.453 26,638,337 5.4040 0.99%
2016-06-03 0 14.12 14.12 14.18 14.04 14.26 15,369,635 217,405,527 14.145 5.391 5.391 5.414 5.361 5.445 40,252,256 5.4011 0.71%
2016-06-02 0 14.02 14.00 14.02 13.94 14.28 20,426,655 287,085,212 14.054 5.353 5.346 5.353 5.323 5.453 53,496,322 5.3664 -1.41%
2016-06-01 0 14.22 14.18 14.22 14.10 14.36 18,206,844 258,755,190 14.212 5.430 5.414 5.430 5.384 5.483 47,682,755 5.4266 0.28%
2016-05-31 0 14.18 14.16 14.18 13.88 14.28 32,375,766 458,658,806 14.167 5.414 5.407 5.414 5.300 5.453 84,790,407 5.4093 1.87%
2016-05-30 0 13.92 13.92 13.94 13.74 14.02 17,232,463 239,737,106 13.912 5.315 5.315 5.323 5.246 5.353 45,130,903 5.3120 0.00%
2016-05-27 0 13.92 13.88 13.92 13.78 14.02 24,479,817 340,658,137 13.916 5.315 5.300 5.315 5.262 5.353 64,111,337 5.3135 1.02%
2016-05-26 0 13.78 13.78 13.80 13.56 13.80 14,303,265 195,603,016 13.675 5.262 5.262 5.269 5.178 5.269 37,459,489 5.2217 0.15%
2016-05-25 0 13.76 13.74 13.76 13.60 13.98 31,049,399 425,832,715 13.715 5.254 5.246 5.254 5.193 5.338 81,316,723 5.2367 2.08%
2016-05-24 0 13.48 13.46 13.50 13.32 13.52 19,879,004 267,600,684 13.462 5.147 5.139 5.155 5.086 5.162 52,062,053 5.1400 0.60%
2016-05-23 0 13.40 13.38 13.42 13.32 13.62 12,286,201 165,779,297 13.493 5.117 5.109 5.124 5.086 5.201 32,176,906 5.1521 -0.74%
2016-05-20 0 13.50 13.48 13.50 13.42 13.54 18,028,590 243,196,454 13.490 5.155 5.147 5.155 5.124 5.170 47,215,917 5.1507 0.45%
2016-05-19 0 13.44 13.40 13.42 13.10 13.48 24,242,345 324,197,519 13.373 5.132 5.117 5.124 5.002 5.147 63,489,411 5.1063 1.51%
2016-05-18 0 13.24 13.18 13.24 13.08 13.42 17,328,564 229,266,210 13.231 5.055 5.033 5.055 4.994 5.124 45,382,586 5.0519 -1.19%
2016-05-17 0 13.40 13.40 13.44 13.22 13.44 18,705,403 249,010,014 13.312 5.117 5.117 5.132 5.048 5.132 48,988,454 5.0830 1.67%
2016-05-16 0 13.18 13.16 13.20 12.78 13.42 35,061,869 463,935,504 13.232 5.033 5.025 5.040 4.880 5.124 91,825,168 5.0524 1.38%
2016-05-13 0 13.00 12.98 13.02 12.88 13.32 31,365,425 409,117,798 13.044 4.964 4.956 4.971 4.918 5.086 82,144,378 4.9805 -1.96%
2016-05-12 0 13.26 13.24 13.26 13.24 13.48 24,109,987 321,224,581 13.323 5.063 5.055 5.063 5.055 5.147 63,142,772 5.0873 -0.75%
2016-05-11 0 13.36 13.26 13.28 13.20 13.42 76,173,896 1,017,576,079 13.359 5.101 5.063 5.071 5.040 5.124 199,495,378 5.1008 0.45%
2016-05-10 0 13.30 13.30 13.34 13.14 13.58 85,732,269 1,142,059,775 13.321 5.078 5.078 5.094 5.017 5.185 224,528,248 5.0865 -1.04%
2016-05-09 0 13.44 13.42 13.44 13.38 13.60 36,465,125 489,940,624 13.436 5.132 5.124 5.132 5.109 5.193 95,500,221 5.1303 -0.15%
2016-05-06 0 13.46 13.42 13.48 13.42 13.62 47,623,982 643,496,885 13.512 5.139 5.124 5.147 5.124 5.201 124,724,673 5.1593 -0.30%
2016-05-05 0 13.50 13.48 13.52 13.34 13.56 45,197,286 608,907,643 13.472 5.155 5.147 5.162 5.094 5.178 118,369,285 5.1441 0.60%
2016-05-04 0 13.42 13.38 13.42 13.32 13.48 57,791,809 774,592,119 13.403 5.124 5.109 5.124 5.086 5.147 151,353,671 5.1178 0.45%
2016-05-03 0 13.36 13.34 13.36 13.26 13.48 878,774,333 11,538,335,062 13.130 5.101 5.094 5.101 5.063 5.147 2,301,463,187 5.0135 -5.92%
2016-04-29 0 14.20 14.16 14.18 14.14 14.44 14,791,642 211,005,055 14.265 5.422 5.407 5.414 5.399 5.514 38,738,523 5.4469 -2.34%
2016-04-28 0 14.54 14.50 14.54 14.34 14.68 23,347,224 337,747,111 14.466 5.552 5.537 5.552 5.475 5.605 61,145,137 5.5237 0.00%
2016-04-27 0 14.54 14.52 14.54 14.34 14.64 17,612,216 255,858,280 14.527 5.552 5.544 5.552 5.475 5.590 46,125,456 5.5470 0.83%
2016-04-26 0 14.42 14.36 14.38 14.10 14.44 15,328,736 218,518,458 14.256 5.506 5.483 5.491 5.384 5.514 40,145,143 5.4432 0.42%
2016-04-25 0 14.36 14.34 14.36 14.24 14.46 9,702,144 139,196,970 14.347 5.483 5.475 5.483 5.437 5.521 25,409,399 5.4782 -0.69%
2016-04-22 0 14.46 14.44 14.46 14.34 14.68 12,170,641 176,265,760 14.483 5.521 5.514 5.521 5.475 5.605 31,874,261 5.5300 -1.77%
2016-04-21 0 14.72 14.68 14.70 14.56 14.80 12,612,076 185,456,569 14.705 5.621 5.605 5.613 5.559 5.651 33,030,355 5.6147 0.68%
2016-04-20 0 14.62 14.58 14.60 14.44 14.76 32,084,364 468,914,160 14.615 5.582 5.567 5.575 5.514 5.636 84,027,241 5.5805 0.83%
2016-04-19 0 14.50 14.46 14.48 14.34 14.62 22,743,104 330,177,121 14.518 5.537 5.521 5.529 5.475 5.582 59,562,978 5.5433 2.69%
2016-04-18 0 14.12 14.10 14.12 14.00 14.64 21,065,098 298,546,826 14.173 5.391 5.384 5.391 5.346 5.590 55,168,370 5.4116 -2.75%
2016-04-15 0 14.52 14.48 14.50 14.38 14.60 26,972,454 391,253,755 14.506 5.544 5.529 5.537 5.491 5.575 70,639,421 5.5387 0.83%
2016-04-14 0 14.40 14.34 14.40 14.30 14.68 50,251,244 726,790,316 14.463 5.498 5.475 5.498 5.460 5.605 131,605,332 5.5225 0.70%
2016-04-13 0 14.30 14.28 14.30 13.88 14.36 38,338,738 544,029,731 14.190 5.460 5.453 5.460 5.300 5.483 100,407,113 5.4182 3.62%
2016-04-12 0 13.80 13.80 13.82 13.62 13.94 16,523,131 228,016,163 13.800 5.269 5.269 5.277 5.201 5.323 43,273,200 5.2692 0.58%
2016-04-11 0 13.72 13.70 13.72 13.22 13.74 18,098,924 245,247,886 13.550 5.239 5.231 5.239 5.048 5.246 47,400,118 5.1740 1.33%
2016-04-08 0 13.54 13.54 13.56 13.32 13.80 19,770,041 268,402,811 13.576 5.170 5.170 5.178 5.086 5.269 51,776,685 5.1839 0.00%
2016-04-07 0 13.54 13.50 13.54 13.40 13.84 14,993,279 203,236,758 13.555 5.170 5.155 5.170 5.117 5.285 39,266,599 5.1758 -0.29%
2016-04-06 0 13.58 13.56 13.60 13.48 13.68 11,564,058 156,966,991 13.574 5.185 5.178 5.193 5.147 5.223 30,285,652 5.1829 -0.88%
2016-04-05 0 13.70 13.70 13.72 13.46 14.00 20,614,022 281,771,997 13.669 5.231 5.231 5.239 5.139 5.346 53,987,026 5.2193 -2.14%
2016-04-01 0 14.00 13.98 14.00 13.82 14.22 17,577,433 246,183,097 14.006 5.346 5.338 5.346 5.277 5.430 46,034,361 5.3478 -1.55%
2016-03-31 0 14.22 14.20 14.24 14.08 14.40 21,429,188 305,255,839 14.245 5.430 5.422 5.437 5.376 5.498 56,121,902 5.4392 -0.56%
2016-03-30 0 14.30 14.26 14.28 13.82 14.34 31,162,960 442,304,757 14.193 5.460 5.445 5.453 5.277 5.475 81,614,133 5.4195 3.92%
2016-03-29 0 13.76 13.76 13.78 13.16 13.78 20,798,833 283,379,851 13.625 5.254 5.254 5.262 5.025 5.262 54,471,036 5.2024 5.36%
2016-03-24 0 13.06 13.06 13.08 13.02 13.40 15,229,901 200,767,514 13.183 4.987 4.987 4.994 4.971 5.117 39,886,300 5.0335 -2.83%
2016-03-23 0 13.44 13.40 13.44 13.32 13.66 12,619,528 170,158,101 13.484 5.132 5.117 5.132 5.086 5.216 33,049,872 5.1485 -1.03%
2016-03-22 0 13.58 13.58 13.60 13.44 13.66 12,021,609 162,811,439 13.543 5.185 5.185 5.193 5.132 5.216 31,483,954 5.1713 0.15%
2016-03-21 0 13.56 13.54 13.58 13.50 13.78 22,297,121 304,217,892 13.644 5.178 5.170 5.185 5.155 5.262 58,394,973 5.2097 -0.88%
2016-03-18 0 13.68 13.56 13.60 13.40 13.76 39,929,056 544,864,508 13.646 5.223 5.178 5.193 5.117 5.254 104,572,072 5.2104 0.44%
2016-03-17 0 13.62 13.60 13.64 13.44 13.72 15,948,074 217,374,146 13.630 5.201 5.193 5.208 5.132 5.239 41,767,157 5.2044 2.41%
2016-03-16 0 13.30 13.26 13.30 13.20 13.52 11,871,892 158,104,221 13.318 5.078 5.063 5.078 5.040 5.162 31,091,853 5.0851 -0.75%
2016-03-15 0 13.40 13.36 13.38 13.36 13.70 15,363,418 207,492,159 13.506 5.117 5.101 5.109 5.101 5.231 40,235,974 5.1569 -0.15%
2016-03-14 0 13.42 13.40 13.44 13.38 13.90 20,471,786 277,036,115 13.533 5.124 5.117 5.132 5.109 5.307 53,614,517 5.1672 -0.15%
2016-03-11 0 13.44 13.40 13.48 12.96 13.68 67,877,529 915,073,478 13.481 5.132 5.117 5.147 4.949 5.223 177,767,634 5.1476 3.38%
2016-03-10 0 13.00 12.98 13.00 12.88 13.18 25,757,998 334,846,725 13.000 4.964 4.956 4.964 4.918 5.033 67,458,825 4.9637 1.72%
2016-03-09 0 12.78 12.76 12.82 12.52 12.82 16,174,250 205,363,063 12.697 4.880 4.872 4.895 4.781 4.895 42,359,500 4.8481 1.11%
2016-03-08 0 12.64 12.58 12.60 12.52 12.90 21,954,958 277,165,534 12.624 4.826 4.803 4.811 4.781 4.926 57,498,866 4.8204 -2.17%
2016-03-07 0 12.92 12.90 12.94 12.80 13.14 14,345,427 185,959,013 12.963 4.933 4.926 4.941 4.887 5.017 37,569,909 4.9497 -0.77%
2016-03-04 0 13.02 13.00 13.02 12.72 13.06 18,161,389 235,012,494 12.940 4.971 4.964 4.971 4.857 4.987 47,563,711 4.9410 1.72%
2016-03-03 0 12.80 12.76 12.80 12.62 12.98 15,988,529 204,208,095 12.772 4.887 4.872 4.887 4.819 4.956 41,873,106 4.8768 0.47%
2016-03-02 0 12.74 12.74 12.78 12.54 12.86 31,741,509 403,212,162 12.703 4.865 4.865 4.880 4.788 4.910 83,129,322 4.8504 4.60%
2016-03-01 0 12.18 12.18 12.22 11.82 12.24 25,693,398 309,396,706 12.042 4.651 4.651 4.666 4.513 4.674 67,289,641 4.5980 3.75%
2016-02-29 0 11.74 11.72 11.76 11.54 12.10 18,025,207 211,033,925 11.708 4.483 4.475 4.490 4.406 4.620 47,207,057 4.4704 -2.33%
2016-02-26 0 12.02 12.04 12.06 11.80 12.14 22,550,633 271,142,333 12.024 4.590 4.597 4.605 4.506 4.635 59,058,907 4.5910 3.98%
2016-02-25 0 11.56 11.56 11.60 11.50 11.94 16,120,062 188,664,902 11.704 4.414 4.414 4.429 4.391 4.559 42,217,584 4.4689 -0.52%
2016-02-24 0 11.62 11.60 11.64 11.52 11.98 31,192,990 364,143,221 11.674 4.437 4.429 4.445 4.399 4.574 81,692,780 4.4575 -2.84%
2016-02-23 0 11.96 11.94 11.96 11.86 12.64 39,527,203 478,290,303 12.100 4.567 4.559 4.567 4.529 4.826 103,519,640 4.6203 -5.68%
2016-02-22 0 12.68 12.66 12.72 12.52 12.88 20,633,645 260,493,543 12.625 4.842 4.834 4.857 4.781 4.918 54,038,418 4.8205 1.44%
2016-02-19 0 12.50 12.46 12.50 12.14 12.54 12,470,667 154,538,600 12.392 4.773 4.758 4.773 4.635 4.788 32,660,013 4.7317 0.32%
2016-02-18 0 12.46 12.44 12.46 12.38 12.68 15,857,509 198,755,111 12.534 4.758 4.750 4.758 4.727 4.842 41,529,972 4.7858 2.13%
2016-02-17 0 12.20 12.16 12.20 12.14 12.70 22,733,870 281,830,995 12.397 4.658 4.643 4.658 4.635 4.849 59,538,795 4.7336 -1.13%
2016-02-16 0 12.34 12.32 12.36 12.24 12.60 15,854,230 197,228,114 12.440 4.712 4.704 4.719 4.674 4.811 41,521,384 4.7500 0.98%
2016-02-15 0 12.22 12.22 12.24 11.50 12.26 14,632,269 175,800,814 12.015 4.666 4.666 4.674 4.391 4.681 38,321,133 4.5876 7.95%
2016-02-12 0 11.32 11.32 11.36 11.28 11.78 16,861,537 192,868,578 11.438 4.322 4.322 4.338 4.307 4.498 44,159,468 4.3675 -4.71%
2016-02-11 0 11.88 11.86 11.90 11.20 11.90 24,989,017 293,110,017 11.730 4.536 4.529 4.544 4.277 4.544 65,444,905 4.4787 -2.30%
2016-02-05 0 12.16 12.14 12.18 12.12 12.56 20,202,907 247,334,213 12.243 4.643 4.635 4.651 4.628 4.796 52,910,338 4.6746 -2.25%
2016-02-04 0 12.44 12.44 12.46 12.28 12.58 14,784,668 184,029,886 12.447 4.750 4.750 4.758 4.689 4.803 38,720,258 4.7528 0.48%
2016-02-03 0 12.38 12.38 12.42 12.20 12.56 24,781,368 305,544,293 12.330 4.727 4.727 4.742 4.658 4.796 64,901,083 4.7078 -2.83%
2016-02-02 0 12.74 12.72 12.74 12.68 12.96 12,038,161 154,215,527 12.811 4.865 4.857 4.865 4.842 4.949 31,527,303 4.8915 -1.09%
2016-02-01 0 12.88 12.88 12.92 12.76 13.24 16,195,585 209,854,218 12.958 4.918 4.918 4.933 4.872 5.055 42,415,375 4.9476 -1.98%
2016-01-29 0 13.14 13.10 13.16 12.74 13.16 24,594,218 320,267,912 13.022 5.017 5.002 5.025 4.865 5.025 64,410,947 4.9723 0.00%
2016-01-28 0 13.14 13.12 13.14 12.92 13.32 16,531,142 216,472,254 13.095 5.017 5.010 5.017 4.933 5.086 43,294,181 5.0000 0.46%
2016-01-27 0 13.08 13.06 13.08 12.92 13.32 20,386,097 267,145,417 13.104 4.994 4.987 4.994 4.933 5.086 53,390,103 5.0037 1.55%
2016-01-26 0 12.88 12.88 12.90 12.74 13.28 20,898,806 271,518,152 12.992 4.918 4.918 4.926 4.865 5.071 54,732,860 4.9608 -4.02%
2016-01-25 0 13.42 13.40 13.42 13.28 13.68 22,761,924 305,163,098 13.407 5.124 5.117 5.124 5.071 5.223 59,612,267 5.1191 1.51%
2016-01-22 0 13.22 13.20 13.24 12.78 13.32 22,027,264 288,307,748 13.089 5.048 5.040 5.055 4.880 5.086 57,688,232 4.9977 4.92%
2016-01-21 0 12.60 12.54 12.56 12.54 13.16 15,386,012 196,111,722 12.746 4.811 4.788 4.796 4.788 5.025 40,295,146 4.8669 -1.87%
2016-01-20 0 12.84 12.82 12.84 12.66 13.30 21,562,991 278,541,457 12.918 4.903 4.895 4.903 4.834 5.078 56,472,325 4.9324 -6.14%
2016-01-19 0 13.68 13.68 13.72 13.12 13.80 24,668,646 333,702,309 13.527 5.223 5.223 5.239 5.010 5.269 64,605,870 5.1652 4.11%
2016-01-18 0 13.14 13.12 13.16 12.92 13.34 16,961,430 223,113,801 13.154 5.017 5.010 5.025 4.933 5.094 44,421,082 5.0227 -0.76%
2016-01-15 0 13.24 13.24 13.26 13.08 13.60 14,124,856 187,744,857 13.292 5.055 5.055 5.063 4.994 5.193 36,992,246 5.0752 -0.75%
2016-01-14 0 13.34 13.32 13.38 13.02 13.40 24,388,945 323,626,609 13.269 5.094 5.086 5.109 4.971 5.117 63,873,348 5.0667 -1.33%
2016-01-13 0 13.52 13.52 13.56 13.40 13.96 29,652,523 403,686,562 13.614 5.162 5.162 5.178 5.117 5.330 77,658,379 5.1982 -1.02%
2016-01-12 0 13.66 13.62 13.64 13.52 13.80 18,244,977 249,578,399 13.679 5.216 5.201 5.208 5.162 5.269 47,782,623 5.2232 0.29%
2016-01-11 0 13.62 13.60 13.68 13.52 14.18 32,677,399 449,691,812 13.762 5.201 5.193 5.223 5.162 5.414 85,580,368 5.2546 -6.71%
2016-01-08 0 14.60 14.58 14.62 14.44 14.78 19,015,019 278,654,074 14.654 5.575 5.567 5.582 5.514 5.643 49,799,322 5.5955 0.83%
2016-01-07 0 14.48 14.50 14.54 14.24 14.70 26,228,451 380,488,156 14.507 5.529 5.537 5.552 5.437 5.613 68,690,917 5.5391 -2.43%
2016-01-06 0 14.84 14.82 14.86 14.74 15.04 24,210,497 360,249,199 14.880 5.666 5.659 5.674 5.628 5.743 63,406,003 5.6816 -0.13%
2016-01-05 0 14.86 14.84 14.88 14.70 15.14 16,546,971 247,390,985 14.951 5.674 5.666 5.682 5.613 5.781 43,335,636 5.7087 -0.40%
2016-01-04 0 14.92 14.92 14.96 14.80 15.30 16,443,397 245,970,320 14.959 5.697 5.697 5.712 5.651 5.842 43,064,381 5.7117 -3.24%
2015-12-31 0 15.42 15.38 15.46 15.36 15.56 11,243,000 173,858,840 15.464 5.888 5.873 5.903 5.865 5.941 29,444,818 5.9046 -1.15%
2015-12-30 0 15.60 15.60 15.64 15.40 15.94 28,357,289 441,902,251 15.583 5.957 5.957 5.972 5.880 6.086 74,266,230 5.9502 -2.13%
2015-12-29 0 15.94 15.92 15.98 15.76 16.20 15,539,933 248,492,686 15.991 6.086 6.079 6.102 6.018 6.186 40,698,257 6.1057 -1.73%
2015-12-28 0 16.22 16.20 16.22 16.18 16.74 5,606,990 91,436,303 16.308 6.193 6.186 6.193 6.178 6.392 14,684,408 6.2268 -2.99%
2015-12-24 0 16.72 16.70 16.74 16.50 16.76 4,217,885 70,367,405 16.683 6.384 6.377 6.392 6.300 6.400 11,046,416 6.3702 0.72%
2015-12-23 0 16.60 16.60 16.62 16.40 16.76 14,330,815 237,793,263 16.593 6.338 6.338 6.346 6.262 6.400 37,531,641 6.3358 1.34%
2015-12-22 0 16.38 16.36 16.38 16.24 16.48 7,103,027 115,985,266 16.329 6.254 6.247 6.254 6.201 6.293 18,602,450 6.2349 0.12%
2015-12-21 0 16.36 16.32 16.38 16.14 16.48 13,605,799 222,524,998 16.355 6.247 6.232 6.254 6.163 6.293 35,632,863 6.2449 0.99%
2015-12-18 0 16.20 16.18 16.22 16.08 16.34 16,748,935 271,615,784 16.217 6.186 6.178 6.193 6.140 6.239 43,864,569 6.1921 -0.86%
2015-12-17 0 16.34 16.28 16.34 16.14 16.44 19,677,612 320,101,877 16.267 6.239 6.216 6.239 6.163 6.277 51,534,618 6.2114 2.13%
2015-12-16 0 16.00 15.98 16.00 15.90 16.18 40,154,901 645,666,262 16.079 6.109 6.102 6.109 6.071 6.178 105,163,548 6.1396 1.39%
2015-12-15 0 15.78 15.76 15.78 15.44 15.90 19,190,488 302,777,396 15.778 6.025 6.018 6.025 5.895 6.071 50,258,866 6.0244 1.94%
2015-12-14 0 15.48 15.46 15.50 14.70 15.52 26,895,132 409,195,401 15.215 5.911 5.903 5.918 5.613 5.926 70,436,919 5.8094 0.65%
2015-12-11 0 15.38 15.36 15.42 15.30 16.12 21,937,089 341,074,128 15.548 5.873 5.865 5.888 5.842 6.155 57,452,068 5.9367 -4.00%
2015-12-10 0 16.02 15.94 16.00 15.92 16.14 21,242,063 340,522,858 16.031 6.117 6.086 6.109 6.079 6.163 55,631,832 6.1210 0.13%
2015-12-09 0 16.00 15.94 16.00 15.92 16.12 23,088,849 369,555,463 16.006 6.109 6.086 6.109 6.079 6.155 60,468,466 6.1115 -0.74%
2015-12-08 0 16.12 16.08 16.12 15.82 16.14 432,610,080 6,970,015,008 16.112 6.155 6.140 6.155 6.041 6.163 1,132,982,765 6.1519 -5.84%
2015-12-07 0 17.12 17.10 17.12 17.10 17.40 11,248,473 194,366,096 17.279 6.537 6.529 6.537 6.529 6.644 29,459,152 6.5978 0.59%
2015-12-04 0 17.02 17.06 17.08 16.98 17.30 16,560,735 283,378,482 17.112 6.499 6.514 6.522 6.484 6.606 43,371,683 6.5337 -2.18%
2015-12-03 0 17.40 17.36 17.38 17.26 17.58 13,182,651 229,765,286 17.429 6.644 6.629 6.636 6.590 6.713 34,524,661 6.6551 0.58%
2015-12-02 0 17.30 17.26 17.30 17.02 17.48 13,690,909 236,464,806 17.272 6.606 6.590 6.606 6.499 6.674 35,855,762 6.5949 -0.23%
2015-12-01 0 17.34 17.32 17.36 17.04 17.44 16,000,471 276,591,703 17.287 6.621 6.613 6.629 6.506 6.659 41,904,382 6.6005 3.09%
2015-11-30 0 16.82 16.80 16.92 16.72 17.10 29,793,027 502,657,643 16.872 6.422 6.415 6.461 6.384 6.529 78,026,351 6.4422 -0.47%
2015-11-27 0 16.90 16.92 16.96 16.86 17.46 17,184,289 292,210,512 17.005 6.453 6.461 6.476 6.438 6.667 45,004,738 6.4929 -2.20%
2015-11-26 0 17.28 17.26 17.28 17.16 17.52 8,432,194 146,213,417 17.340 6.598 6.590 6.598 6.552 6.690 22,083,467 6.6209 -0.12%
2015-11-25 0 17.30 17.30 17.32 17.08 17.44 11,278,103 195,111,768 17.300 6.606 6.606 6.613 6.522 6.659 29,536,751 6.6057 0.58%
2015-11-24 0 17.20 17.20 17.22 17.16 17.46 9,889,418 170,737,139 17.265 6.568 6.568 6.575 6.552 6.667 25,899,859 6.5922 -0.81%
2015-11-23 0 17.34 17.32 17.34 17.32 17.66 9,696,182 169,373,195 17.468 6.621 6.613 6.621 6.613 6.743 25,393,784 6.6699 -0.46%
2015-11-20 0 17.42 17.40 17.42 17.26 17.60 11,575,418 201,613,268 17.417 6.652 6.644 6.652 6.590 6.720 30,315,403 6.6505 0.00%
2015-11-19 0 17.42 17.40 17.42 17.34 17.66 12,486,434 218,263,624 17.480 6.652 6.644 6.652 6.621 6.743 32,701,306 6.6745 0.23%
2015-11-18 0 17.38 17.34 17.38 17.10 17.58 9,190,281 159,061,688 17.308 6.636 6.621 6.636 6.529 6.713 24,068,857 6.6086 0.35%
2015-11-17 0 17.32 17.32 17.38 17.30 17.72 9,526,092 166,449,009 17.473 6.613 6.613 6.636 6.606 6.766 24,948,328 6.6718 0.70%
2015-11-16 0 17.20 17.20 17.22 16.84 17.48 10,644,779 184,035,823 17.289 6.568 6.568 6.575 6.430 6.674 27,878,109 6.6014 -1.04%
2015-11-13 0 17.38 17.34 17.40 17.22 17.44 11,010,402 190,703,437 17.320 6.636 6.621 6.644 6.575 6.659 28,835,657 6.6135 -1.70%
2015-11-12 0 17.68 17.66 17.70 17.38 17.86 10,291,206 181,537,951 17.640 6.751 6.743 6.758 6.636 6.820 26,952,121 6.7356 2.55%
2015-11-11 0 17.24 17.22 17.24 17.14 17.70 12,797,105 221,076,043 17.276 6.583 6.575 6.583 6.545 6.758 33,514,937 6.5963 -1.82%
2015-11-10 0 17.56 17.54 17.60 17.42 17.84 9,649,046 169,827,197 17.600 6.705 6.697 6.720 6.652 6.812 25,270,338 6.7204 -1.01%
2015-11-09 0 17.74 17.70 17.76 17.64 18.06 14,147,829 252,661,721 17.859 6.774 6.758 6.781 6.736 6.896 37,052,411 6.8190 -1.22%
2015-11-06 0 17.96 17.92 17.98 17.82 18.00 8,079,292 144,625,749 17.901 6.858 6.842 6.865 6.804 6.873 21,159,236 6.8351 -0.22%
2015-11-05 0 18.00 17.92 17.98 17.60 18.16 24,263,817 436,023,434 17.970 6.873 6.842 6.865 6.720 6.934 63,545,645 6.8616 2.16%
2015-11-04 0 17.62 17.62 17.64 17.56 18.08 24,255,924 431,937,973 17.808 6.728 6.728 6.736 6.705 6.904 63,524,973 6.7995 -0.79%
2015-11-03 0 17.76 17.74 17.78 17.60 17.96 13,215,894 234,892,826 17.774 6.781 6.774 6.789 6.720 6.858 34,611,723 6.7865 0.23%
2015-11-02 0 17.72 17.66 17.74 17.46 17.98 15,923,554 283,381,180 17.796 6.766 6.743 6.774 6.667 6.865 41,702,940 6.7952 0.11%
2015-10-30 0 17.70 17.68 17.72 17.50 17.86 11,866,557 210,096,218 17.705 6.758 6.751 6.766 6.682 6.820 31,077,881 6.7603 1.26%
2015-10-29 0 17.48 17.44 17.50 17.12 17.80 21,497,309 374,085,493 17.402 6.674 6.659 6.682 6.537 6.797 56,300,308 6.6445 -0.57%
2015-10-28 0 17.58 17.54 17.62 17.34 17.80 19,319,393 338,708,887 17.532 6.713 6.697 6.728 6.621 6.797 50,596,462 6.6943 -0.57%
2015-10-27 0 17.68 17.60 17.68 17.42 17.94 14,029,603 247,168,413 17.618 6.751 6.720 6.751 6.652 6.850 36,742,783 6.7270 -1.45%
2015-10-26 0 17.94 17.88 17.98 17.72 18.04 16,440,507 293,916,430 17.878 6.850 6.827 6.865 6.766 6.888 43,056,812 6.8262 0.67%
2015-10-23 0 17.82 17.80 17.82 17.68 17.90 15,271,334 271,719,940 17.793 6.804 6.797 6.804 6.751 6.835 39,994,811 6.7939 1.71%
2015-10-22 0 17.52 17.48 17.52 17.40 17.80 14,355,367 252,568,202 17.594 6.690 6.674 6.690 6.644 6.797 37,595,942 6.7180 -1.57%
2015-10-20 0 17.80 17.74 17.80 17.62 17.98 10,388,198 184,722,591 17.782 6.797 6.774 6.797 6.728 6.865 27,206,137 6.7897 -0.45%
2015-10-19 0 17.88 17.86 17.88 17.42 17.90 7,684,655 136,201,775 17.724 6.827 6.820 6.827 6.652 6.835 20,125,702 6.7676 1.48%
2015-10-16 0 17.62 17.60 17.68 17.32 17.96 18,501,978 325,698,831 17.604 6.728 6.720 6.751 6.613 6.858 48,455,695 6.7216 -0.45%
2015-10-15 0 17.70 17.70 17.74 17.32 17.82 14,117,116 249,777,414 17.693 6.758 6.758 6.774 6.613 6.804 36,971,975 6.7559 2.91%
2015-10-14 0 17.20 17.22 17.24 16.80 17.46 14,546,281 250,453,037 17.218 6.568 6.575 6.583 6.415 6.667 38,095,935 6.5743 1.06%
2015-10-13 0 17.02 16.98 17.02 16.80 17.98 16,247,487 278,849,257 17.163 6.499 6.484 6.499 6.415 6.865 42,551,303 6.5532 -2.74%
2015-10-12 0 17.50 17.48 17.52 17.42 17.88 14,691,014 259,391,732 17.657 6.682 6.674 6.690 6.652 6.827 38,474,983 6.7418 0.11%
2015-10-09 0 17.48 17.44 17.48 17.20 17.66 26,684,290 465,888,588 17.459 6.674 6.659 6.674 6.568 6.743 69,884,735 6.6665 3.31%
2015-10-08 0 16.92 16.88 16.94 16.68 17.18 12,162,446 205,541,551 16.900 6.461 6.445 6.468 6.369 6.560 31,852,798 6.4529 -0.24%
2015-10-07 0 16.96 16.90 16.96 16.56 17.00 21,236,254 356,800,087 16.802 6.476 6.453 6.476 6.323 6.491 55,616,618 6.4154 1.80%
2015-10-06 0 16.66 16.60 16.64 16.46 17.00 14,800,211 246,379,605 16.647 6.361 6.338 6.354 6.285 6.491 38,760,965 6.3564 0.60%
2015-10-05 0 16.56 16.52 16.58 15.82 16.58 20,155,338 329,241,752 16.335 6.323 6.308 6.331 6.041 6.331 52,785,757 6.2373 5.21%
2015-10-02 0 15.74 15.74 15.76 15.02 15.90 29,017,999 454,139,461 15.650 6.010 6.010 6.018 5.735 6.071 75,996,594 5.9758 4.52%
2015-09-30 0 15.06 15.02 15.10 14.86 15.18 27,812,636 419,053,297 15.067 5.750 5.735 5.766 5.674 5.796 72,839,813 5.7531 1.76%
2015-09-29 0 14.80 14.78 14.80 14.54 15.10 24,015,967 355,336,603 14.796 5.651 5.643 5.651 5.552 5.766 62,896,539 5.6495 -3.65%
2015-09-25 0 15.36 15.34 15.38 15.00 15.50 13,434,836 205,517,872 15.297 5.865 5.857 5.873 5.727 5.918 35,185,120 5.8410 0.66%
2015-09-24 0 15.26 15.22 15.24 15.06 15.42 10,392,362 158,422,455 15.244 5.827 5.811 5.819 5.750 5.888 27,217,043 5.8207 1.19%
2015-09-23 0 15.08 15.04 15.08 14.80 15.36 21,604,692 324,868,293 15.037 5.758 5.743 5.758 5.651 5.865 56,581,538 5.7416 -2.84%
2015-09-22 0 15.52 15.48 15.52 15.44 15.90 9,949,411 156,302,542 15.710 5.926 5.911 5.926 5.895 6.071 26,056,978 5.9985 -0.51%
2015-09-21 0 15.60 15.56 15.62 15.18 15.72 11,142,360 173,068,862 15.533 5.957 5.941 5.964 5.796 6.002 29,181,248 5.9308 -0.76%
2015-09-18 0 15.72 15.68 15.72 15.34 15.82 12,536,937 196,375,693 15.664 6.002 5.987 6.002 5.857 6.041 32,833,570 5.9809 1.42%
2015-09-17 0 15.50 15.48 15.56 15.10 15.80 23,557,929 365,383,427 15.510 5.918 5.911 5.941 5.766 6.033 61,696,962 5.9222 3.06%
2015-09-16 0 15.04 15.04 15.08 14.72 15.38 27,794,195 416,840,457 14.997 5.743 5.743 5.758 5.621 5.873 72,791,517 5.7265 1.35%
2015-09-15 0 14.84 14.80 14.82 14.68 15.26 28,188,168 419,560,232 14.884 5.666 5.651 5.659 5.605 5.827 73,823,311 5.6833 -2.37%
2015-09-14 0 15.20 15.16 15.20 15.10 15.70 17,177,624 263,162,332 15.320 5.804 5.789 5.804 5.766 5.995 44,987,283 5.8497 -1.68%
2015-09-11 0 15.46 15.38 15.42 15.36 15.88 16,920,133 263,998,818 15.603 5.903 5.873 5.888 5.865 6.064 44,312,927 5.9576 -1.15%
2015-09-10 0 15.64 15.62 15.68 15.04 15.76 21,889,786 339,807,266 15.524 5.972 5.964 5.987 5.743 6.018 57,328,184 5.9274 -0.26%
2015-09-09 0 15.68 15.66 15.70 15.44 15.92 34,110,339 535,951,775 15.712 5.987 5.980 5.995 5.895 6.079 89,333,162 5.9995 3.43%
2015-09-08 0 15.16 15.10 15.12 14.16 15.20 23,009,650 340,573,652 14.801 5.789 5.766 5.773 5.407 5.804 60,261,048 5.6516 5.87%
2015-09-07 0 14.32 14.30 14.34 14.26 14.82 12,050,665 175,176,950 14.537 5.468 5.460 5.475 5.445 5.659 31,560,050 5.5506 0.42%
2015-09-04 0 14.26 14.24 14.30 14.00 14.70 18,265,450 260,402,761 14.257 5.445 5.437 5.460 5.346 5.613 47,836,241 5.4436 -0.42%
2015-09-02 0 14.32 14.24 14.32 13.92 14.94 26,459,948 380,004,017 14.362 5.468 5.437 5.468 5.315 5.705 69,297,195 5.4837 0.42%
2015-09-01 0 14.26 14.22 14.28 14.08 14.64 32,532,180 464,194,860 14.269 5.445 5.430 5.453 5.376 5.590 85,200,047 5.4483 -3.13%
2015-08-31 0 14.72 14.70 14.74 14.34 15.50 41,709,031 610,029,311 14.626 5.621 5.613 5.628 5.475 5.918 109,233,731 5.5846 -4.04%
2015-08-28 0 15.34 15.34 15.36 15.32 16.10 17,998,051 282,191,871 15.679 5.857 5.857 5.865 5.850 6.148 47,135,937 5.9868 -1.92%
2015-08-27 0 15.64 15.60 15.64 14.90 15.80 30,442,378 467,155,302 15.346 5.972 5.957 5.972 5.689 6.033 79,726,967 5.8594 7.27%
2015-08-26 0 14.58 14.58 14.66 14.40 15.54 26,348,894 391,733,466 14.867 5.567 5.567 5.598 5.498 5.934 69,006,350 5.6768 -1.62%
2015-08-25 0 14.82 14.86 14.88 13.98 15.34 34,968,592 518,316,222 14.822 5.659 5.674 5.682 5.338 5.857 91,580,880 5.6597 1.65%
2015-08-24 0 14.58 14.50 14.60 14.04 15.46 38,272,444 554,969,777 14.501 5.567 5.537 5.575 5.361 5.903 100,233,493 5.5368 -4.71%
2015-08-21 0 15.30 15.28 15.34 15.14 15.66 31,492,940 484,228,971 15.376 5.842 5.834 5.857 5.781 5.980 82,478,333 5.8710 -3.41%
2015-08-20 0 15.84 15.80 15.84 15.62 16.16 22,428,864 354,267,015 15.795 6.048 6.033 6.048 5.964 6.170 58,740,001 6.0311 -1.98%
2015-08-19 0 16.16 16.12 16.16 15.90 16.38 25,210,026 406,630,624 16.130 6.170 6.155 6.170 6.071 6.254 66,023,716 6.1589 0.87%
2015-08-18 0 16.02 16.04 16.10 15.92 16.70 20,644,134 335,310,441 16.242 6.117 6.125 6.148 6.079 6.377 54,065,888 6.2019 -0.87%
2015-08-17 0 16.16 16.12 16.16 15.92 16.50 28,388,176 459,519,130 16.187 6.170 6.155 6.170 6.079 6.300 74,347,121 6.1807 -1.94%
2015-08-14 0 16.48 16.46 16.48 16.38 16.74 14,123,239 233,676,243 16.546 6.293 6.285 6.293 6.254 6.392 36,988,011 6.3176 0.24%
2015-08-13 0 16.44 16.44 16.52 16.40 17.10 28,498,980 472,825,305 16.591 6.277 6.277 6.308 6.262 6.529 74,637,311 6.3350 -1.56%
2015-08-12 0 16.70 16.70 16.72 16.42 16.92 25,128,100 418,352,828 16.649 6.377 6.377 6.384 6.270 6.461 65,809,156 6.3571 -2.91%
2015-08-11 0 17.20 17.22 17.26 17.00 17.46 30,168,998 521,630,072 17.290 6.568 6.575 6.590 6.491 6.667 79,010,999 6.6020 3.12%
2015-08-10 0 16.68 16.64 16.68 15.80 16.88 27,687,996 456,586,616 16.490 6.369 6.354 6.369 6.033 6.445 72,513,387 6.2966 6.11%
2015-08-07 0 15.72 15.70 15.76 15.62 15.96 15,919,408 251,142,311 15.776 6.002 5.995 6.018 5.964 6.094 41,692,082 6.0237 0.38%
2015-08-06 0 15.66 15.64 15.68 15.60 15.92 16,414,671 257,261,010 15.673 5.980 5.972 5.987 5.957 6.079 42,989,149 5.9843 -0.25%
2015-08-05 0 15.70 15.70 15.74 15.68 15.96 9,544,302 150,622,789 15.781 5.995 5.995 6.010 5.987 6.094 24,996,019 6.0259 -0.63%
2015-08-04 0 15.80 15.74 15.80 15.60 15.96 16,821,755 265,016,489 15.754 6.033 6.010 6.033 5.957 6.094 44,055,281 6.0155 0.51%
2015-08-03 0 15.72 15.72 15.76 15.52 16.24 18,078,235 284,380,280 15.731 6.002 6.002 6.018 5.926 6.201 47,345,935 6.0064 -2.60%
2015-07-31 0 16.14 16.04 16.16 16.04 16.38 16,845,519 272,082,516 16.152 6.163 6.125 6.170 6.125 6.254 44,117,517 6.1672 -0.12%
2015-07-30 0 16.16 16.16 16.18 16.06 16.40 19,867,613 321,480,390 16.181 6.170 6.170 6.178 6.132 6.262 52,032,221 6.1785 -0.25%
2015-07-29 0 16.20 16.20 16.24 15.70 16.28 18,082,447 289,569,861 16.014 6.186 6.186 6.201 5.995 6.216 47,356,966 6.1146 3.05%
2015-07-28 0 15.72 15.70 15.76 15.54 16.30 23,408,431 370,574,410 15.831 6.002 5.995 6.018 5.934 6.224 61,305,434 6.0447 -0.25%
2015-07-27 0 15.76 15.76 15.78 15.58 15.96 29,847,456 468,211,127 15.687 6.018 6.018 6.025 5.949 6.094 78,168,898 5.9897 -1.75%
2015-07-24 0 16.04 16.00 16.08 15.82 16.20 16,497,827 263,685,018 15.983 6.125 6.109 6.140 6.041 6.186 43,206,930 6.1028 -0.87%
2015-07-23 0 16.18 16.10 16.18 15.58 16.24 19,013,938 305,295,561 16.056 6.178 6.148 6.178 5.949 6.201 49,796,491 6.1309 2.93%
2015-07-22 0 15.72 15.70 15.76 15.52 15.92 17,600,168 275,847,755 15.673 6.002 5.995 6.018 5.926 6.079 46,093,903 5.9845 -0.76%
2015-07-21 0 15.84 15.82 15.84 15.60 16.02 14,402,732 228,290,541 15.851 6.048 6.041 6.048 5.957 6.117 37,719,988 6.0522 0.76%
2015-07-20 0 15.72 15.70 15.76 15.56 16.20 14,689,335 231,426,876 15.755 6.002 5.995 6.018 5.941 6.186 38,470,586 6.0157 -1.75%
2015-07-17 0 16.00 16.00 16.04 15.82 16.36 19,066,649 307,728,319 16.140 6.109 6.109 6.125 6.041 6.247 49,934,539 6.1626 0.25%
2015-07-16 0 15.96 15.92 15.96 15.22 15.98 27,890,263 437,677,529 15.693 6.094 6.079 6.094 5.811 6.102 73,043,114 5.9920 2.05%
2015-07-15 0 15.64 15.62 15.70 15.54 16.22 27,582,861 434,106,300 15.738 5.972 5.964 5.995 5.934 6.193 72,238,044 6.0094 -2.86%
2015-07-14 0 16.10 16.08 16.12 15.72 16.56 36,123,326 579,561,753 16.044 6.148 6.140 6.155 6.002 6.323 94,605,067 6.1261 -3.71%
2015-07-13 0 16.72 16.72 16.76 16.32 17.10 23,252,419 390,225,669 16.782 6.384 6.384 6.400 6.232 6.529 60,896,847 6.4080 1.33%
2015-07-10 0 16.50 16.50 16.54 15.50 16.70 46,375,180 759,161,498 16.370 6.300 6.300 6.316 5.918 6.377 121,454,127 6.2506 7.56%
2015-07-09 0 15.34 15.32 15.40 14.50 16.38 50,550,857 789,763,594 15.623 5.857 5.850 5.880 5.537 6.254 132,390,003 5.9654 4.21%
2015-07-08 0 14.72 14.72 14.78 14.42 15.46 76,947,408 1,143,651,642 14.863 5.621 5.621 5.643 5.506 5.903 201,521,164 5.6751 -4.17%
2015-07-07 0 15.36 15.34 15.40 15.26 17.18 57,050,145 904,706,423 15.858 5.865 5.857 5.880 5.827 6.560 149,411,292 6.0551 -10.49%
2015-07-06 0 17.16 17.18 17.22 16.32 17.52 39,826,671 672,132,156 16.876 6.552 6.560 6.575 6.232 6.690 104,303,931 6.4440 -0.58%
2015-07-03 0 17.26 17.24 17.28 16.90 17.64 25,930,080 444,718,518 17.151 6.590 6.583 6.598 6.453 6.736 67,909,499 6.5487 -2.27%
2015-07-02 0 17.66 17.62 17.66 17.40 18.18 32,329,042 572,697,053 17.715 6.743 6.728 6.743 6.644 6.942 84,668,040 6.7640 1.98%
2015-06-30 0 17.66 17.68 17.72 17.30 17.80 22,609,507 398,827,950 17.640 6.612 6.620 6.635 6.478 6.665 60,383,903 6.6049 2.56%
2015-06-29 0 17.22 17.24 17.30 16.82 17.92 26,499,134 459,699,987 17.348 6.448 6.455 6.478 6.298 6.710 70,772,049 6.4955 -2.71%
2015-06-26 0 17.70 17.68 17.70 17.60 18.34 23,081,600 412,557,435 17.874 6.627 6.620 6.627 6.590 6.867 61,644,737 6.6925 -3.49%
2015-06-25 0 18.34 18.34 18.40 18.28 18.84 28,835,801 535,866,208 18.583 6.867 6.867 6.890 6.845 7.054 77,012,657 6.9582 -0.54%
2015-06-24 0 18.44 18.46 18.50 18.12 18.50 22,438,341 412,245,421 18.372 6.904 6.912 6.927 6.785 6.927 59,926,765 6.8792 1.10%
2015-06-23 0 18.24 18.24 18.26 18.20 18.56 21,933,782 402,055,535 18.330 6.830 6.830 6.837 6.815 6.949 58,579,224 6.8634 1.33%
2015-06-22 0 18.00 17.98 18.00 17.46 18.24 13,873,689 247,245,887 17.821 6.740 6.732 6.740 6.538 6.830 37,052,886 6.6728 3.57%
2015-06-19 0 17.38 17.34 17.44 17.20 17.88 21,128,950 370,232,494 17.523 6.508 6.493 6.530 6.440 6.695 56,429,734 6.5609 1.16%
2015-06-18 0 17.18 17.16 17.22 17.14 17.58 11,106,430 192,349,712 17.319 6.433 6.425 6.448 6.418 6.582 29,662,283 6.4847 -1.26%
2015-06-17 0 17.40 17.36 17.40 17.14 17.60 15,637,932 271,212,702 17.343 6.515 6.500 6.515 6.418 6.590 41,764,704 6.4938 0.46%
2015-06-16 0 17.32 17.30 17.32 17.24 17.98 16,820,309 294,381,289 17.502 6.485 6.478 6.485 6.455 6.732 44,922,515 6.5531 -2.81%
2015-06-15 0 17.82 17.80 17.84 17.72 18.36 11,297,138 202,507,550 17.926 6.672 6.665 6.680 6.635 6.875 30,171,613 6.7119 -3.57%
2015-06-12 0 18.48 18.48 18.52 18.14 18.56 22,324,331 409,628,459 18.349 6.919 6.919 6.934 6.792 6.949 59,622,275 6.8704 1.43%
2015-06-11 0 18.22 18.16 18.26 17.82 18.42 27,108,297 491,721,893 18.139 6.822 6.800 6.837 6.672 6.897 72,398,960 6.7918 5.07%
2015-06-10 0 17.34 17.32 17.34 17.12 17.96 21,072,754 368,850,427 17.504 6.493 6.485 6.493 6.410 6.725 56,279,650 6.5539 -0.23%
2015-06-09 0 17.38 17.38 17.42 17.28 17.92 14,037,443 245,235,345 17.470 6.508 6.508 6.523 6.470 6.710 37,490,229 6.5413 -1.92%
2015-06-08 0 17.72 17.66 17.76 17.46 17.98 14,621,911 259,595,489 17.754 6.635 6.612 6.650 6.538 6.732 39,051,186 6.6476 0.91%
2015-06-05 0 17.56 17.50 17.56 17.42 18.24 37,782,266 668,142,142 17.684 6.575 6.553 6.575 6.523 6.830 100,906,256 6.6214 -2.55%
2015-06-04 0 18.02 18.00 18.06 17.74 18.48 19,646,900 354,300,866 18.033 6.747 6.740 6.762 6.642 6.919 52,471,578 6.7522 0.00%
2015-06-03 0 18.02 18.00 18.04 17.88 18.56 15,844,498 286,815,697 18.102 6.747 6.740 6.755 6.695 6.949 42,316,386 6.7779 -1.64%
2015-06-02 0 18.32 18.32 18.34 17.96 18.54 15,797,873 289,259,632 18.310 6.860 6.860 6.867 6.725 6.942 42,191,864 6.8558 0.44%
2015-06-01 0 18.24 18.26 18.28 17.64 18.38 19,383,854 351,342,921 18.126 6.830 6.837 6.845 6.605 6.882 51,769,053 6.7867 2.59%
2015-05-29 0 17.78 17.74 17.80 17.74 18.38 36,593,925 659,246,630 18.015 6.657 6.642 6.665 6.642 6.882 97,732,517 6.7454 -2.63%
2015-05-28 0 18.26 18.26 18.30 17.98 19.66 41,254,595 773,554,801 18.751 6.837 6.837 6.852 6.732 7.361 110,179,911 7.0208 -5.88%
2015-05-27 0 19.40 19.32 19.40 19.26 19.96 22,043,774 433,985,154 19.687 7.264 7.234 7.264 7.212 7.474 58,872,983 7.3716 -1.82%
2015-05-26 0 19.76 19.76 19.78 19.54 20.15 19,544,731 387,256,044 19.814 7.399 7.399 7.406 7.316 7.545 52,198,712 7.4189 4.11%
2015-05-22 0 18.98 19.00 19.02 18.68 19.08 14,536,156 275,230,555 18.934 7.107 7.114 7.122 6.994 7.144 38,822,157 7.0895 2.04%
2015-05-21 0 18.60 18.60 18.66 18.50 18.92 12,486,869 234,078,636 18.746 6.964 6.964 6.987 6.927 7.084 33,349,064 7.0190 -1.27%
2015-05-20 0 18.84 18.78 18.84 18.42 19.06 26,157,287 492,536,937 18.830 7.054 7.032 7.054 6.897 7.137 69,859,068 7.0504 2.17%
2015-05-19 0 18.44 18.40 18.44 17.94 18.50 20,568,906 377,312,620 18.344 6.904 6.890 6.904 6.717 6.927 54,934,008 6.8685 2.79%
2015-05-18 0 17.94 17.92 17.96 17.64 17.96 20,352,461 362,550,605 17.814 6.717 6.710 6.725 6.605 6.725 54,355,941 6.6699 0.56%
2015-05-15 0 17.84 17.80 17.82 17.28 17.90 17,533,708 309,432,629 17.648 6.680 6.665 6.672 6.470 6.702 46,827,811 6.6079 3.36%
2015-05-14 0 17.26 17.20 17.28 17.14 17.46 9,914,868 171,455,153 17.293 6.463 6.440 6.470 6.418 6.538 26,479,942 6.4749 -0.23%
2015-05-13 0 17.30 17.28 17.32 17.16 17.64 12,777,568 221,142,731 17.307 6.478 6.470 6.485 6.425 6.605 34,125,442 6.4803 -0.35%
2015-05-12 0 17.36 17.34 17.36 17.34 17.94 12,954,787 228,920,260 17.671 6.500 6.493 6.500 6.493 6.717 34,598,747 6.6164 -2.58%
2015-05-11 0 17.82 17.78 17.80 17.60 18.00 13,761,762 245,244,084 17.821 6.672 6.657 6.665 6.590 6.740 36,753,960 6.6726 0.45%
2015-05-08 0 17.74 17.74 17.76 17.20 17.80 24,759,381 434,246,839 17.539 6.642 6.642 6.650 6.440 6.665 66,125,638 6.5670 4.60%
2015-05-07 0 16.96 16.96 17.00 16.88 17.34 15,200,034 259,516,179 17.073 6.350 6.350 6.365 6.320 6.493 40,595,197 6.3928 -1.40%
2015-05-06 0 17.20 17.14 17.24 16.88 17.68 24,408,317 422,169,419 17.296 6.440 6.418 6.455 6.320 6.620 65,188,040 6.4762 -0.12%
2015-05-05 0 17.22 17.16 17.28 17.10 17.78 19,984,155 348,036,649 17.416 6.448 6.425 6.470 6.403 6.657 53,372,295 6.5209 -1.37%
2015-05-04 0 17.46 17.42 17.46 17.30 17.58 21,713,047 377,932,010 17.406 6.538 6.523 6.538 6.478 6.582 57,989,700 6.5172 1.28%
2015-04-30 0 17.24 17.22 17.26 16.96 17.56 21,418,627 367,147,191 17.142 6.455 6.448 6.463 6.350 6.575 57,203,384 6.4183 -0.81%
2015-04-29 0 17.38 17.36 17.48 17.22 17.78 23,687,603 411,539,803 17.374 6.508 6.500 6.545 6.448 6.657 63,263,207 6.5052 -1.59%
2015-04-28 0 17.66 17.62 17.66 17.42 18.00 23,665,607 416,420,864 17.596 6.612 6.597 6.612 6.523 6.740 63,204,462 6.5885 -1.34%
2015-04-27 0 17.90 17.88 17.90 17.42 17.92 21,749,116 386,513,243 17.771 6.702 6.695 6.702 6.523 6.710 58,086,031 6.6542 1.59%
2015-04-24 0 17.62 17.58 17.64 17.22 17.84 23,787,826 416,759,217 17.520 6.597 6.582 6.605 6.448 6.680 63,530,876 6.5599 0.34%
2015-04-23 0 17.56 17.40 17.60 17.36 17.98 20,650,818 364,804,218 17.665 6.575 6.515 6.590 6.500 6.732 55,152,773 6.6144 -1.24%
2015-04-22 0 17.78 17.74 17.78 17.40 17.88 18,859,128 333,877,675 17.704 6.657 6.642 6.657 6.515 6.695 50,367,651 6.6288 1.60%
2015-04-21 0 17.50 17.46 17.48 16.86 17.62 25,165,478 436,700,661 17.353 6.553 6.538 6.545 6.313 6.597 67,210,213 6.4975 3.80%
2015-04-20 0 16.86 16.86 16.92 16.68 17.88 46,484,526 801,098,923 17.234 6.313 6.313 6.335 6.245 6.695 124,147,648 6.4528 -5.92%
2015-04-17 0 17.92 17.86 17.94 17.80 18.70 29,361,808 531,329,448 18.096 6.710 6.687 6.717 6.665 7.002 78,417,481 6.7757 -0.67%
2015-04-16 0 18.04 18.00 18.08 17.22 18.08 26,612,681 472,639,262 17.760 6.755 6.740 6.770 6.448 6.770 71,075,303 6.6498 3.20%
2015-04-15 0 17.48 17.42 17.54 17.30 17.98 30,904,800 544,984,235 17.634 6.545 6.523 6.567 6.478 6.732 82,538,397 6.6028 -2.89%
2015-04-14 0 18.00 17.98 18.00 17.60 18.32 43,524,939 783,378,266 17.998 6.740 6.732 6.740 6.590 6.860 116,243,389 6.7391 0.00%
2015-04-13 0 18.00 18.00 18.06 17.46 18.48 58,930,925 1,058,819,143 17.967 6.740 6.740 6.762 6.538 6.919 157,388,628 6.7274 2.39%
2015-04-10 0 17.58 17.54 17.56 17.04 17.60 70,147,913 1,220,554,221 17.400 6.582 6.567 6.575 6.380 6.590 187,346,181 6.5150 4.15%
2015-04-09 0 16.88 16.88 16.94 16.52 18.16 58,837,054 1,006,733,736 17.111 6.320 6.320 6.343 6.186 6.800 157,137,923 6.4067 1.20%
2015-04-08 0 16.68 16.64 16.70 15.80 16.70 60,897,155 993,706,124 16.318 6.245 6.231 6.253 5.916 6.253 162,639,898 6.1099 7.20%
2015-04-02 0 15.56 15.54 15.58 15.46 15.84 41,079,812 640,923,334 15.602 5.826 5.819 5.834 5.789 5.931 109,713,113 5.8418 -0.89%
2015-04-01 0 15.70 15.68 15.70 15.34 15.78 44,975,094 701,530,870 15.598 5.879 5.871 5.879 5.744 5.908 120,116,362 5.8404 2.48%
2015-03-31 0 15.32 15.30 15.32 15.26 15.48 374,809,553 5,701,003,671 15.210 5.736 5.729 5.736 5.714 5.796 1,001,015,360 5.6952 -3.04%
2015-03-30 0 15.80 15.78 15.80 15.40 16.34 38,759,049 614,000,223 15.842 5.916 5.908 5.916 5.766 6.118 103,514,980 5.9315 0.38%
2015-03-27 0 15.74 15.76 15.78 15.38 15.90 12,522,269 195,797,865 15.636 5.894 5.901 5.908 5.759 5.953 33,443,608 5.8546 0.51%
2015-03-26 0 15.66 15.66 15.74 15.62 15.92 8,138,701 128,376,272 15.774 5.864 5.864 5.894 5.849 5.961 21,736,278 5.9061 -1.63%
2015-03-25 0 15.92 15.92 15.96 15.58 15.98 17,823,183 282,128,634 15.829 5.961 5.961 5.976 5.834 5.983 47,600,921 5.9270 1.66%
2015-03-24 0 15.66 15.66 15.70 15.62 15.96 15,544,504 245,724,490 15.808 5.864 5.864 5.879 5.849 5.976 41,515,183 5.9189 -1.51%
2015-03-23 0 15.90 15.90 15.92 15.82 16.76 16,774,102 270,181,418 16.107 5.953 5.953 5.961 5.923 6.275 44,799,108 6.0310 -2.57%
2015-03-20 0 16.32 16.34 16.38 16.06 16.44 12,521,552 204,009,533 16.293 6.111 6.118 6.133 6.013 6.156 33,441,693 6.1005 0.25%
2015-03-19 0 16.28 16.26 16.30 16.04 16.40 16,247,507 263,627,834 16.226 6.096 6.088 6.103 6.006 6.141 43,392,715 6.0754 1.24%
2015-03-18 0 16.08 16.06 16.10 15.72 16.20 23,052,569 367,663,937 15.949 6.021 6.013 6.028 5.886 6.066 61,567,203 5.9717 2.68%
2015-03-17 0 15.66 15.60 15.68 15.46 15.72 14,727,454 229,943,093 15.613 5.864 5.841 5.871 5.789 5.886 39,333,063 5.8461 1.95%
2015-03-16 0 15.36 15.36 15.40 15.20 15.50 14,238,644 218,662,981 15.357 5.751 5.751 5.766 5.691 5.804 38,027,583 5.7501 -0.78%
2015-03-13 0 15.48 15.42 15.48 15.30 15.58 14,039,726 217,297,644 15.477 5.796 5.774 5.796 5.729 5.834 37,496,327 5.7952 1.71%
2015-03-12 0 15.22 15.18 15.28 15.14 15.38 13,707,859 209,282,924 15.267 5.699 5.684 5.721 5.669 5.759 36,609,999 5.7166 0.79%
2015-03-11 0 15.10 15.08 15.12 15.00 15.40 21,965,135 332,190,869 15.124 5.654 5.646 5.661 5.616 5.766 58,662,959 5.6627 -0.13%
2015-03-10 0 15.12 15.10 15.16 15.08 15.92 24,394,286 372,238,337 15.259 5.661 5.654 5.676 5.646 5.961 65,150,567 5.7135 -4.79%
2015-03-09 0 15.88 15.86 15.88 15.62 16.12 8,643,950 137,166,084 15.868 5.946 5.938 5.946 5.849 6.036 23,085,662 5.9416 0.25%
2015-03-06 0 15.84 15.82 15.84 15.50 15.86 11,027,018 173,678,842 15.750 5.931 5.923 5.931 5.804 5.938 29,450,195 5.8974 2.06%
2015-03-05 0 15.52 15.50 15.54 15.42 16.12 18,326,287 287,099,374 15.666 5.811 5.804 5.819 5.774 6.036 48,944,576 5.8658 -1.90%
2015-03-04 0 15.82 15.82 15.84 15.74 16.40 13,236,316 211,893,645 16.009 5.923 5.923 5.931 5.894 6.141 35,350,635 5.9941 -3.65%
2015-03-03 0 16.42 16.36 16.42 16.22 17.00 12,879,050 212,748,982 16.519 6.148 6.126 6.148 6.073 6.365 34,396,474 6.1852 -3.07%
2015-03-02 0 16.94 16.92 16.94 16.62 17.06 20,076,305 338,758,071 16.874 6.343 6.335 6.343 6.223 6.388 53,618,403 6.3179 1.93%
2015-02-27 0 16.62 16.52 16.66 16.50 16.96 15,241,820 254,586,812 16.703 6.223 6.186 6.238 6.178 6.350 40,706,796 6.2542 -1.07%
2015-02-26 0 16.80 16.78 16.80 16.18 16.80 20,156,616 334,680,680 16.604 6.290 6.283 6.290 6.058 6.290 53,832,892 6.2170 2.44%
2015-02-25 0 16.40 16.36 16.40 15.90 16.42 20,551,033 334,917,494 16.297 6.141 6.126 6.141 5.953 6.148 54,886,274 6.1020 3.02%
2015-02-24 0 15.92 15.90 15.94 15.70 15.96 7,951,503 126,193,520 15.870 5.961 5.953 5.968 5.879 5.976 21,236,323 5.9423 0.89%
2015-02-23 0 15.78 15.76 15.80 15.74 15.96 6,308,478 99,906,268 15.837 5.908 5.901 5.916 5.894 5.976 16,848,246 5.9298 -0.75%
2015-02-18 0 15.90 15.84 15.92 15.74 15.94 3,163,642 50,148,259 15.851 5.953 5.931 5.961 5.894 5.968 8,449,236 5.9352 1.27%
2015-02-17 0 15.70 15.68 15.72 15.58 15.96 8,821,359 138,943,470 15.751 5.879 5.871 5.886 5.834 5.976 23,559,474 5.8976 -0.76%
2015-02-16 0 15.82 15.80 15.86 15.32 15.96 10,120,199 159,234,163 15.734 5.923 5.916 5.938 5.736 5.976 27,028,326 5.8914 -0.88%
2015-02-13 0 15.96 15.96 16.00 15.26 16.00 23,688,992 371,738,486 15.693 5.976 5.976 5.991 5.714 5.991 63,266,917 5.8757 4.86%
2015-02-12 0 15.22 15.20 15.30 14.90 15.30 15,235,484 230,961,042 15.159 5.699 5.691 5.729 5.579 5.729 40,689,874 5.6761 0.53%
2015-02-11 0 15.14 15.10 15.16 14.94 15.22 8,654,613 131,075,902 15.145 5.669 5.654 5.676 5.594 5.699 23,114,140 5.6708 1.88%
2015-02-10 0 14.86 14.88 14.90 14.86 15.08 10,759,152 160,647,044 14.931 5.564 5.572 5.579 5.564 5.646 28,734,797 5.5907 -0.93%
2015-02-09 0 15.00 15.00 15.02 15.00 15.34 10,319,289 155,967,889 15.114 5.616 5.616 5.624 5.616 5.744 27,560,041 5.6592 -2.72%
2015-02-06 0 15.42 15.40 15.42 15.20 15.54 12,462,699 191,578,679 15.372 5.774 5.766 5.774 5.691 5.819 33,284,512 5.7558 -0.13%
2015-02-05 0 15.44 15.38 15.48 15.26 15.60 20,073,768 309,419,944 15.414 5.781 5.759 5.796 5.714 5.841 53,611,627 5.7715 2.25%
2015-02-04 0 15.10 15.08 15.10 15.02 15.60 14,946,572 229,386,271 15.347 5.654 5.646 5.654 5.624 5.841 39,918,268 5.7464 -0.79%
2015-02-03 0 15.22 15.22 15.24 14.90 15.26 13,722,926 206,465,787 15.045 5.699 5.699 5.706 5.579 5.714 36,650,239 5.6334 1.74%
2015-02-02 0 14.96 14.94 14.96 14.84 15.34 8,842,880 132,510,790 14.985 5.601 5.594 5.601 5.557 5.744 23,616,951 5.6108 -1.58%
2015-01-30 0 15.20 15.20 15.22 15.08 15.24 10,658,728 161,784,398 15.179 5.691 5.691 5.699 5.646 5.706 28,466,592 5.6833 0.93%
2015-01-29 0 15.06 15.02 15.06 14.92 15.18 19,129,937 287,715,348 15.040 5.639 5.624 5.639 5.586 5.684 51,090,909 5.6314 -0.26%
2015-01-28 0 15.10 15.06 15.14 15.06 15.58 17,728,438 270,816,805 15.276 5.654 5.639 5.669 5.639 5.834 47,347,883 5.7197 -3.08%
2015-01-27 0 15.58 15.54 15.58 15.52 15.96 16,753,405 263,218,440 15.711 5.834 5.819 5.834 5.811 5.976 44,743,832 5.8828 -0.26%
2015-01-26 0 15.62 15.60 15.62 15.40 15.70 10,692,438 166,485,391 15.570 5.849 5.841 5.849 5.766 5.879 28,556,622 5.8300 -0.89%
2015-01-23 0 15.76 15.76 15.78 15.22 15.78 31,223,151 485,306,837 15.543 5.901 5.901 5.908 5.699 5.908 83,388,626 5.8198 5.49%
2015-01-22 0 14.94 14.94 14.98 14.92 15.36 17,932,323 270,392,439 15.079 5.594 5.594 5.609 5.586 5.751 47,892,405 5.6458 -1.45%
2015-01-21 0 15.16 15.16 15.18 14.82 15.26 13,755,791 208,457,509 15.154 5.676 5.676 5.684 5.549 5.714 36,738,013 5.6742 1.07%
2015-01-20 0 15.00 14.94 15.00 14.60 15.20 13,979,359 208,389,494 14.907 5.616 5.594 5.616 5.467 5.691 37,335,103 5.5816 4.46%
2015-01-19 0 14.36 14.36 14.38 14.26 14.84 29,132,825 422,383,768 14.499 5.377 5.377 5.384 5.339 5.557 77,805,929 5.4287 -4.27%
2015-01-16 0 15.00 15.00 15.04 14.82 15.30 16,752,100 251,528,519 15.015 5.616 5.616 5.631 5.549 5.729 44,740,347 5.6220 -2.47%
2015-01-15 0 15.38 15.38 15.46 14.94 15.48 10,579,475 161,323,956 15.249 5.759 5.759 5.789 5.594 5.796 28,254,928 5.7096 1.99%
2015-01-14 0 15.08 15.06 15.08 15.04 15.34 8,976,976 136,487,166 15.204 5.646 5.639 5.646 5.631 5.744 23,975,085 5.6929 -1.31%
2015-01-13 0 15.28 15.28 15.32 15.02 15.32 7,837,989 119,356,401 15.228 5.721 5.721 5.736 5.624 5.736 20,933,157 5.7018 1.33%
2015-01-12 0 15.08 15.04 15.14 14.90 15.14 9,512,020 142,956,950 15.029 5.646 5.631 5.669 5.579 5.669 25,404,043 5.6273 0.27%
2015-01-09 0 15.04 15.04 15.06 14.90 15.48 14,129,887 214,322,567 15.168 5.631 5.631 5.639 5.579 5.796 37,737,122 5.6794 1.08%
2015-01-08 0 14.88 14.82 14.90 14.70 14.98 14,271,078 211,796,411 14.841 5.572 5.549 5.579 5.504 5.609 38,114,205 5.5569 1.36%
2015-01-07 0 14.68 14.66 14.68 14.52 14.94 15,474,193 227,243,565 14.685 5.497 5.489 5.497 5.437 5.594 41,327,402 5.4986 0.00%
2015-01-06 0 14.68 14.68 14.70 14.60 15.04 26,836,420 396,029,474 14.757 5.497 5.497 5.504 5.467 5.631 71,672,849 5.5255 -2.39%
2015-01-05 0 15.04 15.02 15.06 15.02 15.40 18,353,670 278,938,267 15.198 5.631 5.624 5.639 5.624 5.766 49,017,709 5.6906 -1.57%
2015-01-02 0 15.28 15.26 15.28 14.90 15.40 20,654,857 314,741,710 15.238 5.721 5.714 5.721 5.579 5.766 55,163,560 5.7056 1.33%
2014-12-31 0 15.08 15.08 15.10 15.00 15.26 12,036,677 181,839,152 15.107 5.646 5.646 5.654 5.616 5.714 32,146,722 5.6565 -0.92%
2014-12-30 0 15.22 15.18 15.26 15.12 15.98 18,573,139 285,723,660 15.384 5.699 5.684 5.714 5.661 5.983 49,603,852 5.7601 -3.91%
2014-12-29 0 15.84 15.84 15.86 15.60 16.00 12,584,338 199,534,220 15.856 5.931 5.931 5.938 5.841 5.991 33,609,377 5.9369 3.13%
2014-12-24 0 15.36 15.32 15.38 15.28 15.74 3,833,820 59,511,268 15.523 5.751 5.736 5.759 5.721 5.894 10,239,101 5.8122 -1.16%
2014-12-23 0 15.54 15.50 15.58 15.50 16.00 11,234,961 176,494,536 15.709 5.819 5.804 5.834 5.804 5.991 30,005,555 5.8821 -1.40%
2014-12-22 0 15.76 15.76 15.80 15.10 16.14 19,774,453 310,938,206 15.724 5.901 5.901 5.916 5.654 6.043 52,812,238 5.8876 4.79%
2014-12-19 0 15.04 14.96 15.08 14.94 15.36 12,314,370 185,803,339 15.088 5.631 5.601 5.646 5.594 5.751 32,888,365 5.6495 0.40%
2014-12-18 0 14.98 14.98 15.00 14.78 15.10 14,271,109 213,036,502 14.928 5.609 5.609 5.616 5.534 5.654 38,114,288 5.5894 2.60%
2014-12-17 0 14.60 14.58 14.66 14.52 15.10 17,495,777 257,565,502 14.722 5.467 5.459 5.489 5.437 5.654 46,726,508 5.5122 -2.54%
2014-12-16 0 14.98 14.94 15.00 14.90 15.16 16,846,436 252,669,934 14.998 5.609 5.594 5.616 5.579 5.676 44,992,293 5.6158 -0.27%
2014-12-15 0 15.02 15.00 15.04 14.58 15.04 12,196,259 180,481,205 14.798 5.624 5.616 5.631 5.459 5.631 32,572,923 5.5408 1.35%
2014-12-12 0 14.82 14.84 14.88 14.72 15.04 16,212,400 241,738,997 14.911 5.549 5.557 5.572 5.512 5.631 43,298,954 5.5830 -0.80%
2014-12-11 0 14.94 14.88 14.98 14.70 15.16 15,436,582 231,242,165 14.980 5.594 5.572 5.609 5.504 5.676 41,226,953 5.6090 -0.40%
2014-12-10 0 15.00 14.98 15.02 14.90 15.18 22,720,956 341,152,461 15.015 5.616 5.609 5.624 5.579 5.684 60,681,554 5.6220 -1.06%
2014-12-09 0 15.16 15.12 15.20 15.12 16.00 22,283,294 346,167,771 15.535 5.676 5.661 5.691 5.661 5.991 59,512,676 5.8167 -4.29%
2014-12-08 0 15.84 15.84 15.90 15.30 16.12 22,540,463 357,308,350 15.852 5.931 5.931 5.953 5.729 6.036 60,199,505 5.9354 1.41%
2014-12-05 0 15.62 15.52 15.56 15.24 15.86 33,856,897 527,018,828 15.566 5.849 5.811 5.826 5.706 5.938 90,422,652 5.8284 -1.51%
2014-12-04 0 15.86 15.86 15.90 15.24 15.92 25,450,305 396,422,754 15.576 5.938 5.938 5.953 5.706 5.961 67,970,910 5.8322 3.12%
2014-12-03 0 15.38 15.36 15.42 15.30 16.24 36,123,439 569,248,872 15.758 5.759 5.751 5.774 5.729 6.081 96,475,976 5.9004 -0.39%
2014-12-02 0 15.44 15.44 15.50 15.00 15.78 23,449,782 362,192,396 15.445 5.781 5.781 5.804 5.616 5.908 62,628,051 5.7832 0.65%
2014-12-01 0 15.34 15.32 15.36 15.18 15.60 21,556,389 331,361,436 15.372 5.744 5.736 5.751 5.684 5.841 57,571,309 5.7557 -1.79%
2014-11-28 0 15.62 15.60 15.64 15.10 15.74 24,204,327 375,041,705 15.495 5.849 5.841 5.856 5.654 5.894 64,643,238 5.8017 2.90%
2014-11-27 0 15.18 15.14 15.18 15.00 15.56 30,064,701 458,891,541 15.264 5.684 5.669 5.684 5.616 5.826 80,294,718 5.7151 0.40%
2014-11-26 0 15.12 15.10 15.20 14.20 15.20 41,240,813 608,598,943 14.757 5.661 5.654 5.691 5.317 5.691 110,143,103 5.5255 4.28%
2014-11-25 0 14.50 14.48 14.50 14.16 14.56 34,611,519 498,826,438 14.412 5.429 5.422 5.429 5.302 5.452 92,438,045 5.3963 1.54%
2014-11-24 0 14.28 14.24 14.28 13.84 14.30 38,534,094 543,831,299 14.113 5.347 5.332 5.347 5.182 5.354 102,914,186 5.2843 5.15%
2014-11-21 0 13.58 13.60 13.64 13.44 13.72 31,584,491 428,795,814 13.576 5.085 5.092 5.107 5.032 5.137 84,353,668 5.0833 -0.29%
2014-11-20 0 13.62 13.60 13.62 13.14 13.62 21,055,031 284,225,191 13.499 5.100 5.092 5.100 4.920 5.100 56,232,317 5.0545 0.89%
2014-11-19 0 13.50 13.50 13.54 13.46 13.74 15,253,080 206,879,474 13.563 5.055 5.055 5.070 5.040 5.145 40,736,868 5.0784 -0.44%
2014-11-18 0 13.56 13.52 13.60 13.42 13.92 15,269,498 206,874,794 13.548 5.077 5.062 5.092 5.025 5.212 40,780,716 5.0729 -0.88%
2014-11-17 0 13.68 13.66 13.68 13.62 14.30 10,891,566 150,239,011 13.794 5.122 5.115 5.122 5.100 5.354 29,088,439 5.1649 -1.58%
2014-11-14 0 13.90 13.88 13.90 13.82 14.18 13,208,274 184,480,660 13.967 5.205 5.197 5.205 5.175 5.309 35,275,742 5.2297 -0.14%
2014-11-13 0 13.92 13.88 13.90 13.60 14.06 16,562,722 230,583,476 13.922 5.212 5.197 5.205 5.092 5.264 44,234,569 5.2127 0.58%
2014-11-12 0 13.84 13.78 13.84 13.58 13.94 15,763,042 217,887,695 13.823 5.182 5.160 5.182 5.085 5.220 42,098,839 5.1756 1.02%
2014-11-11 0 13.70 13.66 13.70 13.62 13.90 11,611,375 159,641,902 13.749 5.130 5.115 5.130 5.100 5.205 31,010,855 5.1479 1.03%
2014-11-10 0 13.56 13.56 13.58 13.50 13.98 16,405,284 225,562,665 13.749 5.077 5.077 5.085 5.055 5.235 43,814,095 5.1482 2.28%
2014-11-07 0 13.78 13.74 13.76 13.58 14.26 24,198,683 336,198,343 13.893 4.964 4.950 4.957 4.892 5.137 67,171,897 5.0050 1.17%
2014-11-06 0 13.62 13.60 13.62 13.58 13.92 16,387,617 225,498,396 13.760 4.907 4.899 4.907 4.892 5.015 45,489,555 4.9571 -1.45%
2014-11-05 0 13.82 13.76 13.82 13.54 13.84 29,014,326 397,375,129 13.696 4.979 4.957 4.979 4.878 4.986 80,539,396 4.9339 -2.54%
2014-11-04 0 14.18 14.14 14.20 14.06 14.30 8,426,782 119,254,829 14.152 5.108 5.094 5.116 5.065 5.152 23,391,477 5.0982 0.28%
2014-11-03 0 14.14 14.12 14.14 14.06 14.56 7,087,273 100,417,487 14.169 5.094 5.087 5.094 5.065 5.245 19,673,202 5.1043 -0.56%
2014-10-31 0 14.22 14.22 14.30 13.58 14.34 12,457,087 177,016,722 14.210 5.123 5.123 5.152 4.892 5.166 34,578,996 5.1192 2.16%
2014-10-30 0 13.92 13.92 13.96 13.84 14.10 11,347,269 158,877,110 14.001 5.015 5.015 5.029 4.986 5.080 31,498,309 5.0440 -1.56%
2014-10-29 0 14.14 14.10 14.14 14.08 14.30 18,132,244 256,844,291 14.165 5.094 5.080 5.094 5.072 5.152 50,332,377 5.1030 2.02%
2014-10-28 0 13.86 13.80 13.86 13.44 13.92 17,259,401 237,457,088 13.758 4.993 4.971 4.993 4.842 5.015 47,909,496 4.9564 3.13%
2014-10-27 0 13.44 13.40 13.46 13.32 13.58 10,515,041 141,157,175 13.424 4.842 4.827 4.849 4.799 4.892 29,188,169 4.8361 -0.30%
2014-10-24 0 13.48 13.48 13.50 13.36 13.68 6,932,907 94,109,914 13.574 4.856 4.856 4.863 4.813 4.928 19,244,705 4.8902 0.00%
2014-10-23 0 13.48 13.46 13.48 13.38 13.78 8,248,294 111,654,183 13.537 4.856 4.849 4.856 4.820 4.964 22,896,021 4.8766 -0.44%
2014-10-22 0 13.54 13.52 13.54 13.44 13.76 14,628,149 199,138,694 13.613 4.878 4.871 4.878 4.842 4.957 40,605,537 4.9042 0.00%
2014-10-21 0 13.54 13.50 13.52 13.40 13.76 12,482,216 169,496,639 13.579 4.878 4.863 4.871 4.827 4.957 34,648,750 4.8919 -0.59%
2014-10-20 0 13.62 13.62 13.68 13.58 14.04 14,729,508 202,086,823 13.720 4.907 4.907 4.928 4.892 5.058 40,886,894 4.9426 -1.02%
2014-10-17 0 13.76 13.72 13.88 13.56 14.00 33,522,355 462,434,362 13.795 4.957 4.943 5.000 4.885 5.044 93,053,005 4.9696 -0.29%
2014-10-16 0 13.80 13.78 13.82 13.78 14.18 14,101,075 196,087,689 13.906 4.971 4.964 4.979 4.964 5.108 39,142,459 5.0096 -1.85%
2014-10-15 0 14.06 14.06 14.08 14.04 14.50 13,833,619 197,072,768 14.246 5.065 5.065 5.072 5.058 5.224 38,400,042 5.1321 0.14%
2014-10-14 0 14.04 14.04 14.08 13.86 14.26 9,241,258 130,225,142 14.092 5.058 5.058 5.072 4.993 5.137 25,652,339 5.0765 -0.99%
2014-10-13 0 14.18 14.18 14.20 14.00 14.46 9,954,751 141,191,118 14.183 5.108 5.108 5.116 5.044 5.209 27,632,889 5.1095 -2.34%
2014-10-10 0 14.52 14.50 14.54 14.28 14.64 13,540,364 196,356,715 14.502 5.231 5.224 5.238 5.144 5.274 37,586,010 5.2242 -1.49%
2014-10-09 0 14.74 14.66 14.72 14.62 14.96 12,239,416 180,390,188 14.739 5.310 5.281 5.303 5.267 5.389 33,974,774 5.3095 0.55%
2014-10-08 0 14.66 14.64 14.66 14.16 14.72 11,081,588 160,969,969 14.526 5.281 5.274 5.281 5.101 5.303 30,760,818 5.2330 2.52%
2014-10-07 0 14.30 14.28 14.30 14.22 14.60 8,868,087 126,943,469 14.315 5.152 5.144 5.152 5.123 5.260 24,616,473 5.1569 -1.38%
2014-10-06 0 14.50 14.48 14.50 14.14 14.60 10,929,633 157,755,166 14.434 5.224 5.216 5.224 5.094 5.260 30,339,014 5.1997 1.12%
2014-10-03 0 14.34 14.32 14.34 13.80 14.42 20,283,632 288,070,110 14.202 5.166 5.159 5.166 4.971 5.195 56,304,306 5.1163 4.22%
2014-09-30 0 13.76 13.72 13.76 13.52 14.40 24,187,593 334,545,796 13.831 4.957 4.943 4.957 4.871 5.188 67,141,113 4.9827 -4.97%
2014-09-29 0 14.48 14.48 14.52 13.94 14.60 30,099,110 430,648,283 14.308 5.216 5.216 5.231 5.022 5.260 83,550,593 5.1543 2.55%
2014-09-26 0 14.12 14.10 14.12 13.78 14.14 11,164,020 156,760,794 14.042 5.087 5.080 5.087 4.964 5.094 30,989,637 5.0585 1.15%
2014-09-25 0 13.96 13.92 13.96 13.88 14.20 16,565,967 232,429,162 14.031 5.029 5.015 5.029 5.000 5.116 45,984,628 5.0545 -0.29%
2014-09-24 0 14.00 13.98 14.02 13.84 14.22 16,892,490 237,229,618 14.044 5.044 5.036 5.051 4.986 5.123 46,891,006 5.0592 -0.85%
2014-09-23 0 14.12 14.12 14.16 13.82 14.44 19,446,661 275,982,797 14.192 5.087 5.087 5.101 4.979 5.202 53,981,000 5.1126 1.29%
2014-09-22 0 13.94 13.88 13.94 13.82 14.16 17,982,810 251,917,654 14.009 5.022 5.000 5.022 4.979 5.101 49,917,570 5.0467 -1.27%
2014-09-19 0 14.12 14.12 14.22 13.98 14.30 30,832,724 435,999,866 14.141 5.087 5.087 5.123 5.036 5.152 85,586,995 5.0942 0.57%
2014-09-18 0 14.04 14.00 14.04 13.76 14.08 11,692,965 163,112,784 13.950 5.058 5.044 5.058 4.957 5.072 32,457,909 5.0254 0.43%
2014-09-17 0 13.98 13.96 14.00 13.92 14.16 8,939,783 125,283,973 14.014 5.036 5.029 5.044 5.015 5.101 24,815,490 5.0486 2.04%
2014-09-16 0 13.70 13.70 13.74 13.68 14.00 7,861,732 108,173,676 13.760 4.935 4.935 4.950 4.928 5.044 21,822,983 4.9569 -1.15%
2014-09-15 0 13.86 13.86 13.90 13.80 14.16 9,787,309 136,356,552 13.932 4.993 4.993 5.007 4.971 5.101 27,168,095 5.0190 -1.98%
2014-09-12 0 14.14 14.14 14.22 13.96 14.30 13,243,594 188,163,455 14.208 5.094 5.094 5.123 5.029 5.152 36,762,221 5.1184 0.43%
2014-09-11 0 14.08 14.04 14.10 13.94 14.28 17,913,750 253,000,148 14.123 5.072 5.058 5.080 5.022 5.144 49,725,870 5.0879 0.57%
2014-09-10 0 14.00 14.02 14.04 14.00 14.58 24,839,274 352,785,369 14.203 5.044 5.051 5.058 5.044 5.252 68,950,081 5.1165 -4.50%
2014-09-08 0 14.66 14.66 14.68 14.60 14.88 15,487,907 227,318,948 14.677 5.281 5.281 5.288 5.260 5.361 42,992,096 5.2875 -1.35%
2014-09-05 0 14.86 14.84 14.88 14.60 14.90 35,258,110 522,171,430 14.810 5.353 5.346 5.361 5.260 5.368 97,871,200 5.3353 1.78%
2014-09-04 0 14.60 14.58 14.60 14.18 14.64 28,304,458 408,460,774 14.431 5.260 5.252 5.260 5.108 5.274 78,568,910 5.1988 3.25%
2014-09-03 0 14.14 14.10 14.12 13.46 14.14 42,301,575 588,143,735 13.904 5.094 5.080 5.087 4.849 5.094 117,422,797 5.0088 5.05%
2014-09-02 0 13.46 13.48 13.50 13.08 13.50 26,394,363 353,433,247 13.391 4.849 4.856 4.863 4.712 4.863 73,266,774 4.8239 3.06%
2014-09-01 0 13.06 13.02 13.08 12.78 13.20 15,078,015 196,526,232 13.034 4.705 4.690 4.712 4.604 4.755 41,854,297 4.6955 1.56%
2014-08-29 0 12.86 12.82 12.86 12.72 13.04 11,480,659 147,678,504 12.863 4.633 4.618 4.633 4.582 4.698 31,868,579 4.6340 0.00%
2014-08-28 0 12.86 12.84 12.88 12.80 13.34 18,741,554 243,390,809 12.987 4.633 4.626 4.640 4.611 4.806 52,023,729 4.6785 -2.72%
2014-08-27 0 13.22 13.20 13.22 13.08 13.40 22,477,027 298,164,171 13.265 4.763 4.755 4.763 4.712 4.827 62,392,840 4.7788 1.23%
2014-08-26 0 13.06 13.04 13.06 12.98 13.20 19,260,633 252,369,252 13.103 4.705 4.698 4.705 4.676 4.755 53,464,615 4.7203 0.93%
2014-08-25 0 12.94 12.94 12.96 12.68 13.16 23,259,353 301,404,829 12.958 4.662 4.662 4.669 4.568 4.741 64,564,459 4.6683 0.94%
2014-08-22 0 12.82 12.80 12.84 12.38 12.84 16,769,209 213,466,286 12.730 4.618 4.611 4.626 4.460 4.626 46,548,797 4.5859 3.39%
2014-08-21 0 12.40 12.40 12.42 12.26 12.74 21,326,768 264,648,283 12.409 4.467 4.467 4.474 4.417 4.590 59,199,894 4.4704 -1.59%
2014-08-20 0 12.60 12.58 12.60 12.54 12.72 17,376,988 219,584,272 12.637 4.539 4.532 4.539 4.518 4.582 48,235,900 4.5523 1.78%
2014-08-19 0 12.38 12.36 12.42 12.32 12.60 20,622,592 256,525,575 12.439 4.460 4.453 4.474 4.438 4.539 57,245,207 4.4812 -1.90%
2014-08-18 0 12.62 12.60 12.64 12.54 12.78 6,815,524 85,901,036 12.604 4.546 4.539 4.554 4.518 4.604 18,918,867 4.5405 -1.56%
2014-08-15 0 12.82 12.76 12.84 12.66 12.92 9,803,100 125,029,223 12.754 4.618 4.597 4.626 4.561 4.654 27,211,928 4.5946 0.16%
2014-08-14 0 12.80 12.80 12.86 12.64 12.96 14,531,229 186,303,109 12.821 4.611 4.611 4.633 4.554 4.669 40,336,502 4.6187 0.63%
2014-08-13 0 12.72 12.68 12.74 12.36 12.74 13,828,123 174,245,749 12.601 4.582 4.568 4.590 4.453 4.590 38,384,785 4.5394 2.75%
2014-08-12 0 12.38 12.34 12.38 12.18 12.42 7,909,602 97,509,121 12.328 4.460 4.445 4.460 4.388 4.474 21,955,863 4.4411 0.32%
2014-08-11 0 12.34 12.32 12.38 12.14 12.44 7,232,837 89,165,603 12.328 4.445 4.438 4.460 4.373 4.482 20,077,265 4.4411 2.49%
2014-08-08 0 12.04 12.02 12.08 11.90 12.20 13,451,458 161,843,395 12.032 4.337 4.330 4.352 4.287 4.395 37,339,220 4.3344 -1.31%
2014-08-07 0 12.20 12.18 12.20 12.14 12.54 16,698,673 205,346,523 12.297 4.395 4.388 4.395 4.373 4.518 46,353,000 4.4301 -3.02%
2014-08-06 0 12.58 12.54 12.58 12.50 12.72 6,915,502 86,832,956 12.556 4.532 4.518 4.532 4.503 4.582 19,196,391 4.5234 -0.32%
2014-08-05 0 12.62 12.60 12.64 12.56 12.74 8,439,377 106,655,526 12.638 4.546 4.539 4.554 4.525 4.590 23,426,439 4.5528 -0.16%
2014-08-04 0 12.64 12.64 12.66 12.52 12.80 6,235,918 78,985,779 12.666 4.554 4.554 4.561 4.510 4.611 17,309,969 4.5630 0.48%
2014-08-01 0 12.58 12.54 12.60 12.38 12.68 10,699,462 134,243,590 12.547 4.532 4.518 4.539 4.460 4.568 29,700,094 4.5200 -0.16%
2014-07-31 0 12.60 12.58 12.62 12.42 12.86 15,000,087 189,231,939 12.615 4.539 4.532 4.546 4.474 4.633 41,637,981 4.5447 -1.25%
2014-07-30 0 12.76 12.74 12.76 12.64 12.94 12,161,076 155,650,753 12.799 4.597 4.590 4.597 4.554 4.662 33,757,314 4.6109 -0.47%
2014-07-29 0 12.82 12.80 12.82 12.70 12.86 8,200,578 104,978,754 12.801 4.618 4.611 4.618 4.575 4.633 22,763,569 4.6117 0.63%
2014-07-28 0 12.74 12.74 12.76 12.68 12.82 8,530,691 108,725,482 12.745 4.590 4.590 4.597 4.568 4.618 23,679,913 4.5915 0.63%
2014-07-25 0 12.66 12.64 12.66 12.46 12.68 16,892,913 212,795,295 12.597 4.561 4.554 4.561 4.489 4.568 46,892,181 4.5380 1.12%
2014-07-24 0 12.52 12.48 12.52 12.20 12.58 17,312,517 215,267,632 12.434 4.510 4.496 4.510 4.395 4.532 48,056,938 4.4794 1.13%
2014-07-23 0 12.38 12.36 12.38 11.98 12.44 18,427,375 225,920,781 12.260 4.460 4.453 4.460 4.316 4.482 51,151,616 4.4167 3.51%
2014-07-22 0 11.96 11.94 11.98 11.68 11.98 10,610,064 126,292,550 11.903 4.309 4.301 4.316 4.208 4.316 29,451,939 4.2881 2.05%
2014-07-21 0 11.72 11.70 11.72 11.68 11.90 4,886,795 57,502,059 11.767 4.222 4.215 4.222 4.208 4.287 13,565,006 4.2390 -1.18%
2014-07-18 0 11.86 11.84 11.86 11.74 11.88 4,638,529 54,831,799 11.821 4.273 4.265 4.273 4.229 4.280 12,875,857 4.2585 0.34%
2014-07-17 0 11.82 11.80 11.84 11.72 11.88 8,450,379 99,922,433 11.825 4.258 4.251 4.265 4.222 4.280 23,456,979 4.2598 0.85%
2014-07-16 0 11.72 11.72 11.74 11.66 11.84 7,381,071 86,630,022 11.737 4.222 4.222 4.229 4.201 4.265 20,488,741 4.2282 -0.34%
2014-07-15 0 11.76 11.74 11.78 11.70 11.84 8,131,328 95,587,315 11.755 4.237 4.229 4.244 4.215 4.265 22,571,341 4.2349 0.68%
2014-07-14 0 11.68 11.64 11.66 11.62 11.80 9,018,156 105,820,219 11.734 4.208 4.193 4.201 4.186 4.251 25,033,042 4.2272 0.34%
2014-07-11 0 11.64 11.66 11.68 11.58 11.70 5,205,667 60,670,607 11.655 4.193 4.201 4.208 4.172 4.215 14,450,147 4.1986 0.00%
2014-07-10 0 11.64 11.62 11.64 11.54 11.70 6,850,179 79,714,981 11.637 4.193 4.186 4.193 4.157 4.215 19,015,065 4.1922 1.39%
2014-07-09 0 11.48 11.46 11.48 11.46 11.76 7,697,519 88,922,518 11.552 4.136 4.128 4.136 4.128 4.237 21,367,153 4.1616 -2.21%
2014-07-08 0 11.74 11.72 11.74 11.60 11.76 5,118,719 59,900,969 11.702 4.229 4.222 4.229 4.179 4.237 14,208,793 4.2158 0.69%
2014-07-07 0 11.66 11.60 11.66 11.56 11.68 3,232,895 37,618,499 11.636 4.201 4.179 4.201 4.164 4.208 8,974,029 4.1919 0.69%
2014-07-04 0 11.58 11.56 11.58 11.52 11.70 6,582,368 76,392,773 11.606 4.172 4.164 4.172 4.150 4.215 18,271,662 4.1809 0.17%
2014-07-03 0 11.56 11.52 11.56 11.52 11.76 7,617,776 88,549,531 11.624 4.164 4.150 4.164 4.150 4.237 21,145,798 4.1876 -0.52%
2014-07-02 0 11.62 11.62 11.64 11.58 11.74 11,039,777 128,435,542 11.634 4.186 4.186 4.193 4.172 4.229 30,644,757 4.1911 1.38%
2014-06-30 0 11.74 11.68 11.76 11.62 11.80 8,423,931 98,610,234 11.706 4.129 4.108 4.136 4.087 4.150 23,951,420 4.1171 0.86%
2014-06-27 0 11.64 11.62 11.66 11.54 11.76 6,233,987 72,525,799 11.634 4.094 4.087 4.101 4.059 4.136 17,724,841 4.0918 0.00%
2014-06-26 0 11.64 11.58 11.64 11.46 11.64 7,256,556 84,134,083 11.594 4.094 4.073 4.094 4.031 4.094 20,632,270 4.0778 1.39%
2014-06-25 0 11.48 11.48 11.50 11.48 11.70 4,731,703 54,630,935 11.546 4.038 4.038 4.045 4.038 4.115 13,453,458 4.0607 -1.37%
2014-06-24 0 11.64 11.62 11.66 11.50 11.66 3,107,224 36,112,530 11.622 4.094 4.087 4.101 4.045 4.101 8,834,643 4.0876 1.04%
2014-06-23 0 11.52 11.50 11.54 11.46 11.82 8,799,270 102,791,211 11.682 4.052 4.045 4.059 4.031 4.157 25,018,606 4.1086 -2.54%
2014-06-20 0 11.82 11.74 11.78 11.46 11.84 12,411,604 145,715,497 11.740 4.157 4.129 4.143 4.031 4.164 35,289,408 4.1292 2.78%
2014-06-19 0 11.50 11.50 11.52 11.46 11.72 5,307,574 61,500,486 11.587 4.045 4.045 4.052 4.031 4.122 15,090,809 4.0754 -0.17%
2014-06-18 0 11.52 11.48 11.50 11.44 11.76 9,459,352 109,455,685 11.571 4.052 4.038 4.045 4.024 4.136 26,895,390 4.0697 -1.37%
2014-06-17 0 11.68 11.66 11.70 11.64 11.76 5,945,108 69,564,222 11.701 4.108 4.101 4.115 4.094 4.136 16,903,483 4.1154 -0.68%
2014-06-16 0 11.76 11.74 11.78 11.66 11.88 5,689,294 67,035,704 11.783 4.136 4.129 4.143 4.101 4.178 16,176,138 4.1441 -0.68%
2014-06-13 0 11.84 11.82 11.86 11.64 11.88 5,849,429 68,996,651 11.796 4.164 4.157 4.171 4.094 4.178 16,631,443 4.1486 0.17%
2014-06-12 0 11.82 11.82 11.86 11.76 11.92 4,001,616 47,324,035 11.826 4.157 4.157 4.171 4.136 4.192 11,377,632 4.1594 -0.17%
2014-06-11 0 11.84 11.82 11.86 11.70 11.86 7,013,112 82,855,459 11.814 4.164 4.157 4.171 4.115 4.171 19,940,095 4.1552 -0.34%
2014-06-10 0 11.88 11.82 11.88 11.68 11.92 10,284,831 121,708,826 11.834 4.178 4.157 4.178 4.108 4.192 29,242,441 4.1621 1.02%
2014-06-09 0 11.76 11.74 11.78 11.60 11.78 8,671,143 101,636,753 11.721 4.136 4.129 4.143 4.080 4.143 24,654,307 4.1225 1.03%
2014-06-06 0 11.64 11.58 11.68 11.52 11.68 12,100,270 140,352,205 11.599 4.094 4.073 4.108 4.052 4.108 34,404,204 4.0795 1.39%
2014-06-05 0 11.48 11.48 11.50 11.36 11.56 8,179,558 93,944,816 11.485 4.038 4.038 4.045 3.995 4.066 23,256,604 4.0395 1.06%
2014-06-04 0 11.36 11.32 11.36 11.24 11.50 7,048,094 79,966,779 11.346 3.995 3.981 3.995 3.953 4.045 20,039,558 3.9904 -0.87%
2014-06-03 0 11.46 11.46 11.50 11.42 11.70 9,484,709 108,892,294 11.481 4.031 4.031 4.045 4.017 4.115 26,967,487 4.0379 0.35%
2014-05-30 0 11.42 11.40 11.44 11.28 11.56 10,843,523 123,962,192 11.432 4.017 4.009 4.024 3.967 4.066 30,830,947 4.0207 1.24%
2014-05-29 0 11.28 11.26 11.32 11.12 11.50 16,523,843 188,433,756 11.404 3.967 3.960 3.981 3.911 4.045 46,981,569 4.0108 0.00%
2014-05-28 0 11.28 11.26 11.30 11.04 11.38 6,755,551 76,258,734 11.288 3.967 3.960 3.974 3.883 4.002 19,207,783 3.9702 1.44%
2014-05-27 0 11.12 11.08 11.12 11.02 11.20 4,652,893 51,733,488 11.119 3.911 3.897 3.911 3.876 3.939 13,229,381 3.9105 -0.89%
2014-05-26 0 11.22 11.20 11.24 11.04 11.30 9,525,015 106,852,282 11.218 3.946 3.939 3.953 3.883 3.974 27,082,087 3.9455 0.00%
2014-05-23 0 11.22 11.20 11.26 11.18 11.40 11,671,472 131,655,689 11.280 3.946 3.939 3.960 3.932 4.009 33,185,021 3.9673 -0.53%
2014-05-22 0 11.28 11.24 11.30 11.12 11.40 14,354,318 162,705,336 11.335 3.967 3.953 3.974 3.911 4.009 40,813,047 3.9866 1.62%
2014-05-21 0 11.10 11.08 11.10 10.88 11.22 8,973,448 99,250,380 11.061 3.904 3.897 3.904 3.827 3.946 25,513,839 3.8901 1.09%
2014-05-20 0 10.98 10.96 11.00 10.88 11.12 6,121,837 67,417,322 11.013 3.862 3.855 3.869 3.827 3.911 17,405,970 3.8732 -0.18%
2014-05-19 0 11.00 10.96 11.00 10.80 11.00 6,492,832 71,054,270 10.944 3.869 3.855 3.869 3.798 3.869 18,460,805 3.8489 0.92%
2014-05-16 0 10.90 10.88 10.90 10.84 10.94 4,795,644 52,179,831 10.881 3.834 3.827 3.834 3.813 3.848 13,635,259 3.8268 -0.91%
2014-05-15 0 11.00 11.00 11.02 10.80 11.10 9,516,589 104,368,848 10.967 3.869 3.869 3.876 3.798 3.904 27,058,130 3.8572 -0.18%
2014-05-14 0 11.02 10.98 11.02 10.80 11.08 13,852,586 151,830,139 10.960 3.876 3.862 3.876 3.798 3.897 39,386,493 3.8549 1.66%
2014-05-13 0 10.84 10.82 10.84 10.74 10.88 6,782,280 73,254,206 10.801 3.813 3.805 3.813 3.777 3.827 19,283,780 3.7987 1.31%
2014-05-12 0 10.70 10.68 10.70 10.50 10.76 13,250,558 140,695,091 10.618 3.763 3.756 3.763 3.693 3.784 37,674,771 3.7345 1.33%
2014-05-09 0 10.56 10.52 10.56 10.38 10.66 9,769,171 103,228,067 10.567 3.714 3.700 3.714 3.651 3.749 27,776,286 3.7164 1.73%
2014-05-08 0 10.38 10.38 10.40 10.34 10.60 12,000,971 125,252,192 10.437 3.651 3.651 3.658 3.637 3.728 34,121,872 3.6707 -1.33%
2014-05-07 0 10.52 10.50 10.52 10.30 10.58 15,074,094 157,770,129 10.466 3.700 3.693 3.700 3.623 3.721 42,859,557 3.6811 1.94%
2014-05-05 0 10.32 10.30 10.32 10.10 10.46 5,033,492 51,936,452 10.318 3.630 3.623 3.630 3.552 3.679 14,311,523 3.6290 -0.39%
2014-05-02 0 10.36 10.34 10.38 10.16 10.54 11,832,966 122,474,344 10.350 3.644 3.637 3.651 3.573 3.707 33,644,190 3.6403 1.37%
2014-04-30 0 10.22 10.22 10.24 10.22 10.64 13,905,402 144,810,676 10.414 3.594 3.594 3.602 3.594 3.742 39,536,663 3.6627 -1.16%
2014-04-29 0 10.34 10.34 10.36 10.22 10.46 7,702,808 79,237,061 10.287 3.637 3.637 3.644 3.594 3.679 21,901,080 3.6180 -0.39%
2014-04-28 0 10.38 10.36 10.42 10.32 10.50 5,764,671 59,882,118 10.388 3.651 3.644 3.665 3.630 3.693 16,390,454 3.6535 0.58%
2014-04-25 0 10.32 10.30 10.32 10.28 10.68 15,941,023 166,492,266 10.444 3.630 3.623 3.630 3.616 3.756 45,324,461 3.6733 -2.46%
2014-04-24 0 10.58 10.56 10.60 10.32 10.76 10,728,198 113,882,192 10.615 3.721 3.714 3.728 3.630 3.784 30,503,048 3.7335 1.73%
2014-04-23 0 10.40 10.36 10.38 10.32 10.64 10,310,928 107,419,779 10.418 3.658 3.644 3.651 3.630 3.742 29,316,641 3.6641 -1.89%
2014-04-22 0 10.60 10.58 10.60 10.48 10.74 4,916,883 51,991,415 10.574 3.728 3.721 3.728 3.686 3.777 13,979,973 3.7190 -0.56%
2014-04-17 0 10.66 10.66 10.70 10.52 10.70 7,157,269 76,071,282 10.629 3.749 3.749 3.763 3.700 3.763 20,349,971 3.7382 0.76%
2014-04-16 0 10.58 10.58 10.60 10.40 10.64 8,893,275 93,835,483 10.551 3.721 3.721 3.728 3.658 3.742 25,285,886 3.7110 1.15%
2014-04-15 0 10.46 10.46 10.50 10.42 10.72 11,055,181 116,102,511 10.502 3.679 3.679 3.693 3.665 3.770 31,432,746 3.6937 -1.88%
2014-04-14 0 10.66 10.66 10.70 10.58 10.96 10,171,744 108,597,184 10.676 3.749 3.749 3.763 3.721 3.855 28,920,905 3.7550 -1.66%
2014-04-11 0 10.84 10.82 10.86 10.70 11.06 9,993,271 108,529,256 10.860 3.813 3.805 3.820 3.763 3.890 28,413,460 3.8196 -2.69%
2014-04-10 0 11.14 11.10 11.12 10.60 11.20 29,138,847 321,677,495 11.040 3.918 3.904 3.911 3.728 3.939 82,849,296 3.8827 2.96%
2014-04-09 0 10.82 10.78 10.84 10.70 11.00 12,350,573 133,787,304 10.833 3.805 3.791 3.813 3.763 3.869 35,115,881 3.8099 -0.92%
2014-04-08 0 10.92 10.90 10.92 10.76 11.00 16,765,882 182,565,003 10.889 3.841 3.834 3.841 3.784 3.869 47,669,749 3.8298 2.06%
2014-04-07 0 10.70 10.66 10.68 10.52 10.80 11,489,800 123,080,862 10.712 3.763 3.749 3.756 3.700 3.798 32,668,480 3.7676 1.13%
2014-04-04 0 10.58 10.56 10.60 10.52 10.88 16,626,673 177,507,945 10.676 3.721 3.714 3.728 3.700 3.827 47,273,942 3.7549 -0.75%
2014-04-03 0 10.66 10.62 10.66 10.54 11.00 19,638,835 210,031,510 10.695 3.749 3.735 3.749 3.707 3.869 55,838,299 3.7614 2.11%
2014-04-02 0 10.44 10.40 10.44 10.36 10.68 21,048,609 220,347,732 10.469 3.672 3.658 3.672 3.644 3.756 59,846,652 3.6819 -0.95%
2014-04-01 0 10.54 10.54 10.56 10.46 10.78 22,786,951 240,715,965 10.564 3.707 3.707 3.714 3.679 3.791 64,789,209 3.7154 -0.75%
2014-03-31 0 10.62 10.60 10.62 10.42 10.92 25,955,015 276,130,732 10.639 3.735 3.728 3.735 3.665 3.841 73,796,836 3.7418 -3.28%
2014-03-28 0 10.98 10.96 11.00 10.60 11.00 21,032,834 229,515,858 10.912 3.862 3.855 3.869 3.728 3.869 59,801,800 3.8379 3.39%
2014-03-27 0 10.62 10.64 10.66 10.42 10.72 15,583,256 164,783,008 10.574 3.735 3.742 3.749 3.665 3.770 44,307,237 3.7191 -0.93%
2014-03-26 0 10.72 10.70 10.72 10.68 10.90 20,185,353 217,847,842 10.792 3.770 3.763 3.770 3.756 3.834 57,392,191 3.7958 0.56%
2014-03-25 0 10.66 10.64 10.68 10.28 10.70 25,195,204 264,998,785 10.518 3.749 3.742 3.756 3.616 3.763 71,636,497 3.6992 3.09%
2014-03-24 0 10.34 10.32 10.36 10.00 10.38 15,669,354 160,998,367 10.275 3.637 3.630 3.644 3.517 3.651 44,552,036 3.6137 3.61%
2014-03-21 0 9.980 9.930 10.02 9.780 10.16 19,201,378 191,331,867 9.9645 3.510 3.492 3.524 3.440 3.573 54,594,495 3.5046 1.73%
2014-03-20 0 9.810 9.800 9.810 9.750 10.10 7,968,547 78,518,420 9.8535 3.450 3.447 3.450 3.429 3.552 22,656,645 3.4656 -2.29%
2014-03-19 0 10.04 10.02 10.06 9.920 10.12 7,313,165 73,376,728 10.034 3.531 3.524 3.538 3.489 3.559 20,793,224 3.5289 1.21%
2014-03-18 0 9.920 9.900 9.930 9.870 10.10 14,467,721 143,851,371 9.9429 3.489 3.482 3.492 3.471 3.552 41,135,481 3.4970 -1.78%
2014-03-17 0 10.10 10.10 10.14 9.930 10.18 6,599,386 66,407,842 10.063 3.552 3.552 3.566 3.492 3.580 18,763,765 3.5392 0.60%
2014-03-14 0 10.04 10.00 10.04 9.980 10.10 11,192,880 112,069,561 10.013 3.531 3.517 3.531 3.510 3.552 31,824,259 3.5215 -0.20%
2014-03-13 0 10.06 10.02 10.06 10.00 10.26 7,520,946 76,040,434 10.111 3.538 3.524 3.538 3.517 3.609 21,383,999 3.5560 -0.40%
2014-03-12 0 10.10 10.06 10.08 10.00 10.26 13,390,410 135,298,769 10.104 3.552 3.538 3.545 3.517 3.609 38,072,407 3.5537 -0.20%
2014-03-11 0 10.12 10.12 10.14 10.04 10.30 9,613,133 97,455,459 10.138 3.559 3.559 3.566 3.531 3.623 27,332,629 3.5655 -2.13%
2014-03-10 0 10.34 10.30 10.34 10.20 10.34 9,929,885 102,150,255 10.287 3.637 3.623 3.637 3.587 3.637 28,233,237 3.6181 -0.96%
2014-03-07 0 10.44 10.44 10.50 10.34 10.60 9,155,386 96,074,993 10.494 3.672 3.672 3.693 3.637 3.728 26,031,136 3.6908 0.77%
2014-03-06 0 10.36 10.34 10.36 10.30 10.56 12,128,730 126,521,126 10.432 3.644 3.637 3.644 3.623 3.714 34,485,124 3.6689 0.00%
2014-03-05 0 10.36 10.36 10.38 10.36 10.64 10,296,291 107,677,931 10.458 3.644 3.644 3.651 3.644 3.742 29,275,025 3.6781 -0.96%
2014-03-04 0 10.46 10.44 10.46 10.32 10.58 8,273,114 86,547,608 10.461 3.679 3.672 3.679 3.630 3.721 23,522,608 3.6793 0.58%
2014-03-03 0 10.40 10.38 10.42 10.30 10.62 10,035,599 104,697,291 10.433 3.658 3.651 3.665 3.623 3.735 28,533,810 3.6692 -1.89%
2014-02-28 0 10.60 10.60 10.64 10.42 10.86 9,881,449 105,016,237 10.628 3.728 3.728 3.742 3.665 3.820 28,095,521 3.7378 -1.67%
2014-02-27 0 10.78 10.74 10.78 10.44 10.80 10,023,597 106,485,849 10.624 3.791 3.777 3.791 3.672 3.798 28,499,685 3.7364 1.51%
2014-02-26 0 10.62 10.62 10.66 10.50 10.74 15,330,893 162,715,053 10.614 3.735 3.735 3.749 3.693 3.777 43,589,703 3.7329 0.00%
2014-02-25 0 10.62 10.60 10.66 10.54 10.90 7,531,098 80,506,317 10.690 3.735 3.728 3.749 3.707 3.834 21,412,864 3.7597 -1.30%
2014-02-24 0 10.76 10.74 10.78 10.62 10.90 7,970,117 85,507,902 10.729 3.784 3.777 3.791 3.735 3.834 22,661,109 3.7733 -1.47%
2014-02-21 0 10.92 10.92 10.94 10.84 11.08 12,833,845 140,142,084 10.920 3.841 3.841 3.848 3.813 3.897 36,489,948 3.8406 1.87%
2014-02-20 0 10.72 10.70 10.72 10.50 10.92 15,973,703 169,977,756 10.641 3.770 3.763 3.770 3.693 3.841 45,417,379 3.7426 -1.29%
2014-02-19 0 10.86 10.86 10.92 10.84 11.18 6,254,857 68,278,548 10.916 3.820 3.820 3.841 3.813 3.932 17,784,180 3.8393 -1.45%
2014-02-18 0 11.02 10.98 11.02 10.86 11.12 6,768,441 74,282,376 10.975 3.876 3.862 3.876 3.820 3.911 19,244,432 3.8599 0.18%
2014-02-17 0 11.00 11.00 11.02 10.98 11.30 13,832,501 153,834,549 11.121 3.869 3.869 3.876 3.862 3.974 39,329,386 3.9114 1.10%
2014-02-14 0 10.88 10.86 10.90 10.76 10.98 4,269,794 46,391,871 10.865 3.827 3.820 3.834 3.784 3.862 12,140,131 3.8214 0.74%
2014-02-13 0 10.80 10.78 10.80 10.70 11.00 8,590,231 92,648,860 10.785 3.798 3.791 3.798 3.763 3.869 24,424,254 3.7933 -1.46%
2014-02-12 0 10.96 10.96 10.98 10.90 11.12 16,328,944 179,404,846 10.987 3.855 3.855 3.862 3.834 3.911 46,427,421 3.8642 0.00%
2014-02-11 0 10.96 10.94 10.96 10.58 10.98 28,545,685 309,333,619 10.836 3.855 3.848 3.855 3.721 3.862 81,162,783 3.8113 4.58%
2014-02-10 0 10.48 10.46 10.50 10.32 10.66 12,264,949 129,368,003 10.548 3.686 3.679 3.693 3.630 3.749 34,872,430 3.7098 1.16%
2014-02-07 0 10.36 10.36 10.40 10.20 10.46 11,492,269 118,971,734 10.352 3.644 3.644 3.658 3.587 3.679 32,675,500 3.6410 1.57%
2014-02-06 0 10.20 10.16 10.22 10.04 10.30 10,478,250 106,861,045 10.198 3.587 3.573 3.594 3.531 3.623 29,792,381 3.5869 0.59%
2014-02-05 0 10.14 10.12 10.14 10.02 10.22 14,626,152 147,837,445 10.108 3.566 3.559 3.566 3.524 3.594 41,585,942 3.5550 1.60%
2014-02-04 0 9.980 9.990 10.00 9.930 10.14 23,457,718 234,726,746 10.006 3.510 3.514 3.517 3.492 3.566 66,696,373 3.5193 -4.95%
2014-01-30 0 10.50 10.46 10.52 10.22 10.56 6,409,551 66,849,040 10.430 3.693 3.679 3.700 3.594 3.714 18,224,015 3.6682 0.19%
2014-01-29 0 10.48 10.48 10.50 10.34 10.68 20,801,641 219,201,344 10.538 3.686 3.686 3.693 3.637 3.756 59,144,458 3.7062 2.75%
2014-01-28 0 10.20 10.18 10.20 10.08 10.28 15,876,092 161,389,055 10.166 3.587 3.580 3.587 3.545 3.616 45,139,845 3.5753 0.59%
2014-01-27 0 10.14 10.14 10.16 10.02 10.30 18,495,265 187,597,571 10.143 3.566 3.566 3.573 3.524 3.623 52,586,833 3.5674 -2.50%
2014-01-24 0 10.40 10.36 10.42 10.32 10.58 16,921,412 176,280,478 10.418 3.658 3.644 3.665 3.630 3.721 48,111,961 3.6640 -0.76%
2014-01-23 0 10.48 10.48 10.50 10.48 10.80 21,261,892 224,184,482 10.544 3.686 3.686 3.693 3.686 3.798 60,453,071 3.7084 -2.42%
2014-01-22 0 10.74 10.72 10.74 10.46 10.80 27,206,729 289,528,025 10.642 3.777 3.770 3.777 3.679 3.798 77,355,784 3.7428 1.90%
2014-01-21 0 10.54 10.52 10.54 10.30 10.56 22,167,890 232,397,275 10.484 3.707 3.700 3.707 3.623 3.714 63,029,058 3.6871 2.33%
2014-01-20 0 10.30 10.30 10.32 10.16 10.34 14,036,816 144,279,804 10.279 3.623 3.623 3.630 3.573 3.637 39,910,307 3.6151 -0.96%
2014-01-17 0 10.40 10.38 10.42 10.28 10.50 24,401,000 254,388,283 10.425 3.658 3.651 3.665 3.616 3.693 69,378,369 3.6667 -1.89%
2014-01-16 0 10.60 10.60 10.62 10.32 10.66 20,728,171 217,826,649 10.509 3.728 3.728 3.735 3.630 3.749 58,935,564 3.6960 0.19%
2014-01-15 0 10.58 10.56 10.58 10.50 10.64 15,498,728 163,878,331 10.574 3.721 3.714 3.721 3.693 3.742 44,066,902 3.7189 1.15%
2014-01-14 0 10.46 10.46 10.48 10.24 10.68 19,529,000 203,663,231 10.429 3.679 3.679 3.686 3.602 3.756 55,526,010 3.6679 0.38%
2014-01-13 0 10.42 10.40 10.42 10.34 10.64 19,739,149 206,054,831 10.439 3.665 3.658 3.665 3.637 3.742 56,123,518 3.6715 -1.33%
2014-01-10 0 10.56 10.54 10.56 10.46 10.70 13,946,827 147,479,257 10.574 3.714 3.707 3.714 3.679 3.763 39,654,445 3.7191 -0.38%
2014-01-09 0 10.60 10.60 10.62 10.58 11.06 24,894,580 268,078,168 10.769 3.728 3.728 3.735 3.721 3.890 70,781,745 3.7874 -4.33%
2014-01-08 0 11.08 11.06 11.08 10.70 11.18 21,349,164 235,163,091 11.015 3.897 3.890 3.897 3.763 3.932 60,701,208 3.8741 3.75%
2014-01-07 0 10.68 10.64 10.68 10.50 10.88 13,304,939 142,786,345 10.732 3.756 3.742 3.756 3.693 3.827 37,829,391 3.7745 0.75%
2014-01-06 0 10.60 10.58 10.60 10.50 10.78 19,031,254 201,505,722 10.588 3.728 3.721 3.728 3.693 3.791 54,110,789 3.7239 -1.12%
2014-01-03 0 10.72 10.72 10.74 10.64 11.06 34,382,350 369,651,660 10.751 3.770 3.770 3.777 3.742 3.890 97,757,934 3.7813 -3.60%
2014-01-02 0 11.12 11.12 11.14 11.08 11.60 18,541,399 207,083,790 11.169 3.911 3.911 3.918 3.897 4.080 52,718,004 3.9281 -3.30%
2013-12-31 0 11.50 11.50 11.54 11.34 11.54 6,873,362 78,733,288 11.455 4.045 4.045 4.059 3.988 4.059 19,542,750 4.0288 0.35%
2013-12-30 0 11.46 11.42 11.48 11.34 11.52 10,712,749 122,432,941 11.429 4.031 4.017 4.038 3.988 4.052 30,459,123 4.0196 0.00%
2013-12-27 0 11.46 11.44 11.48 11.34 11.56 10,013,757 114,706,483 11.455 4.031 4.024 4.038 3.988 4.066 28,471,707 4.0288 0.00%
2013-12-24 0 11.46 11.44 11.46 11.26 11.56 10,241,370 116,622,607 11.387 4.031 4.024 4.031 3.960 4.066 29,118,870 4.0051 1.24%
2013-12-23 0 11.32 11.30 11.32 11.20 11.50 18,726,722 212,880,398 11.368 3.981 3.974 3.981 3.939 4.045 53,244,925 3.9981 1.43%
2013-12-20 0 11.16 11.10 11.16 11.02 11.56 41,349,851 459,745,500 11.118 3.925 3.904 3.925 3.876 4.066 117,568,346 3.9105 -3.63%
2013-12-19 0 11.58 11.54 11.60 11.42 11.82 21,830,753 254,732,357 11.669 4.073 4.059 4.080 4.017 4.157 62,070,490 4.1039 -0.17%
2013-12-18 0 11.60 11.60 11.62 11.56 11.86 30,587,230 357,024,119 11.672 4.080 4.080 4.087 4.066 4.171 86,967,424 4.1053 -2.36%
2013-12-17 0 11.88 11.86 11.90 11.78 12.14 14,773,745 176,653,259 11.957 4.178 4.171 4.185 4.143 4.270 42,005,587 4.2055 -0.17%
2013-12-16 0 11.90 11.90 11.94 11.90 12.24 26,931,693 323,877,337 12.026 4.185 4.185 4.199 4.185 4.305 76,573,785 4.2296 -2.78%
2013-12-13 0 12.24 12.22 12.24 12.22 12.42 23,534,232 289,580,593 12.305 4.305 4.298 4.305 4.298 4.368 66,913,923 4.3277 -1.77%
2013-12-12 0 12.46 12.44 12.46 12.16 12.66 15,630,539 194,833,912 12.465 4.382 4.375 4.382 4.277 4.453 44,441,674 4.3840 0.81%
2013-12-11 0 12.36 12.36 12.38 12.28 12.86 32,472,166 405,991,929 12.503 4.347 4.347 4.354 4.319 4.523 92,326,786 4.3973 -3.89%
2013-12-10 0 12.86 12.88 12.90 12.78 12.92 8,420,055 108,144,162 12.844 4.523 4.530 4.537 4.495 4.544 23,940,399 4.5172 -0.62%
2013-12-09 0 12.94 12.94 12.96 12.88 13.00 12,167,126 157,554,289 12.949 4.551 4.551 4.558 4.530 4.572 34,594,293 4.5543 0.62%
2013-12-06 0 12.86 12.82 12.88 12.78 13.16 27,555,021 356,841,644 12.950 4.523 4.509 4.530 4.495 4.628 78,346,068 4.5547 -3.16%
2013-12-05 0 13.28 13.26 13.30 12.96 13.30 20,275,509 267,942,923 13.215 4.671 4.664 4.678 4.558 4.678 57,648,528 4.6479 1.22%
2013-12-04 0 13.12 13.12 13.14 12.80 13.24 24,912,970 326,056,618 13.088 4.614 4.614 4.621 4.502 4.657 70,834,032 4.6031 -1.50%
2013-12-03 0 13.32 13.28 13.32 13.04 13.34 19,960,312 264,364,783 13.245 4.685 4.671 4.685 4.586 4.692 56,752,342 4.6582 0.91%
2013-12-02 0 13.20 13.18 13.22 12.92 13.30 20,436,998 268,465,966 13.136 4.643 4.636 4.650 4.544 4.678 58,107,683 4.6201 2.64%
2013-11-29 0 12.86 12.82 12.88 12.70 12.88 8,502,092 108,800,482 12.797 4.523 4.509 4.530 4.467 4.530 24,173,652 4.5008 0.31%
2013-11-28 0 12.82 12.80 12.82 12.68 13.08 15,857,236 204,742,257 12.912 4.509 4.502 4.509 4.460 4.600 45,086,233 4.5411 -0.16%
2013-11-27 0 12.84 12.84 12.86 12.46 12.88 17,839,563 226,005,990 12.669 4.516 4.516 4.523 4.382 4.530 50,722,502 4.4557 2.39%
2013-11-26 0 12.54 12.54 12.58 12.44 12.70 15,108,490 189,983,803 12.575 4.410 4.410 4.424 4.375 4.467 42,957,354 4.4226 0.16%
2013-11-25 0 12.52 12.52 12.56 12.52 12.98 21,838,926 276,036,004 12.640 4.403 4.403 4.417 4.403 4.565 62,093,728 4.4455 -3.40%
2013-11-22 0 12.96 12.94 12.98 12.80 13.00 23,496,063 302,208,074 12.862 4.558 4.551 4.565 4.502 4.572 66,805,398 4.5237 1.73%
2013-11-21 0 12.74 12.70 12.74 12.58 13.02 17,278,770 219,158,546 12.684 4.481 4.467 4.481 4.424 4.579 49,128,022 4.4610 -2.30%
2013-11-20 0 13.04 13.02 13.06 12.82 13.44 22,061,453 288,232,583 13.065 4.586 4.579 4.593 4.509 4.727 62,726,430 4.5951 1.24%
2013-11-19 0 12.88 12.84 12.88 12.62 13.20 28,106,385 360,582,583 12.829 4.530 4.516 4.530 4.439 4.643 79,913,739 4.5121 -0.46%
2013-11-18 0 12.94 12.92 12.94 12.32 12.98 54,008,749 688,042,196 12.740 4.551 4.544 4.551 4.333 4.565 153,560,875 4.4806 7.83%
2013-11-15 0 12.00 11.98 12.00 11.58 12.00 21,420,302 255,606,145 11.933 4.221 4.213 4.221 4.073 4.221 60,903,472 4.1969 3.63%
2013-11-14 0 11.58 11.56 11.58 11.28 11.74 14,836,634 172,420,409 11.621 4.073 4.066 4.073 3.967 4.129 42,184,397 4.0873 2.66%
2013-11-13 0 11.28 11.26 11.30 11.26 11.50 10,137,167 115,059,982 11.350 3.967 3.960 3.974 3.960 4.045 28,822,594 3.9920 -2.76%
2013-11-12 0 11.60 11.60 11.62 11.44 11.80 7,718,753 89,569,541 11.604 4.080 4.080 4.087 4.024 4.150 21,946,416 4.0813 -1.02%
2013-11-11 0 11.72 11.70 11.72 11.36 11.76 8,592,259 99,646,829 11.597 4.122 4.115 4.122 3.995 4.136 24,430,020 4.0789 2.27%
2013-11-08 0 11.46 11.44 11.48 11.36 11.56 5,061,638 58,038,285 11.466 4.031 4.024 4.038 3.995 4.066 14,391,549 4.0328 -1.04%
2013-11-07 0 11.58 11.58 11.60 11.46 11.68 7,228,453 83,633,987 11.570 4.073 4.073 4.080 4.031 4.108 20,552,366 4.0693 -0.34%
2013-11-06 0 11.62 11.62 11.66 11.62 11.74 7,117,118 83,141,577 11.682 4.087 4.087 4.101 4.087 4.129 20,235,812 4.1086 -1.53%
2013-11-05 0 11.80 11.76 11.78 11.54 11.84 7,504,104 87,837,258 11.705 4.150 4.136 4.143 4.059 4.164 21,336,113 4.1168 -0.51%
2013-11-04 0 11.86 11.86 11.90 11.82 11.98 7,552,389 89,792,397 11.889 4.171 4.171 4.185 4.157 4.213 21,473,400 4.1816 -0.17%
2013-11-01 0 11.88 11.88 11.90 11.74 11.92 13,219,020 156,811,225 11.863 4.178 4.178 4.185 4.129 4.192 37,585,101 4.1722 0.00%
2013-10-31 0 11.88 11.82 11.90 11.68 11.92 22,639,626 268,307,914 11.851 4.178 4.157 4.185 4.108 4.192 64,370,326 4.1682 1.02%
2013-10-30 0 11.76 11.70 11.76 11.30 11.78 15,788,630 183,875,832 11.646 4.136 4.115 4.136 3.974 4.143 44,891,168 4.0960 2.80%
2013-10-29 0 11.44 11.40 11.46 11.18 11.58 9,725,150 110,587,272 11.371 4.024 4.009 4.031 3.932 4.073 27,651,123 3.9994 1.06%
2013-10-28 0 11.32 11.28 11.34 11.20 11.38 5,711,052 64,581,108 11.308 3.981 3.967 3.988 3.939 4.002 16,238,001 3.9772 0.53%
2013-10-25 0 11.26 11.24 11.26 11.18 11.48 12,411,491 140,364,889 11.309 3.960 3.953 3.960 3.932 4.038 35,289,086 3.9776 -0.71%
2013-10-24 0 11.34 11.32 11.36 11.22 11.50 14,106,726 160,544,353 11.381 3.988 3.981 3.995 3.946 4.045 40,109,079 4.0027 -1.56%
2013-10-23 0 11.52 11.52 11.56 11.42 12.00 26,376,310 308,735,510 11.705 4.052 4.052 4.066 4.017 4.221 74,994,687 4.1168 -3.52%
2013-10-22 0 11.94 11.94 11.98 11.76 11.98 17,720,067 210,967,039 11.906 4.199 4.199 4.213 4.136 4.213 50,382,744 4.1873 1.19%
2013-10-21 0 11.80 11.78 11.82 11.76 11.92 18,808,180 222,401,567 11.825 4.150 4.143 4.157 4.136 4.192 53,476,532 4.1589 0.34%
2013-10-18 0 11.76 11.76 11.80 11.60 11.80 26,652,099 312,959,224 11.742 4.136 4.136 4.150 4.080 4.150 75,778,827 4.1299 2.08%
2013-10-17 0 11.52 11.48 11.52 11.34 11.64 23,595,454 272,058,409 11.530 4.052 4.038 4.052 3.988 4.094 67,087,993 4.0552 0.88%
2013-10-16 0 11.42 11.40 11.42 11.30 11.48 23,376,002 266,125,323 11.385 4.017 4.009 4.017 3.974 4.038 66,464,034 4.0041 0.18%
2013-10-15 0 11.40 11.40 11.42 11.18 11.42 27,934,591 317,213,750 11.356 4.009 4.009 4.017 3.932 4.017 79,425,284 3.9939 2.33%
2013-10-11 0 11.14 11.14 11.16 11.02 11.24 20,077,867 223,796,722 11.146 3.918 3.918 3.925 3.876 3.953 57,086,581 3.9203 1.46%
2013-10-10 0 10.98 10.96 11.00 10.62 11.00 15,301,257 166,322,838 10.870 3.862 3.855 3.869 3.735 3.869 43,505,440 3.8230 0.18%
2013-10-09 0 10.96 10.96 10.98 10.84 11.12 25,732,358 282,953,345 10.996 3.855 3.855 3.862 3.813 3.911 73,163,765 3.8674 1.11%
2013-10-08 0 10.84 10.80 10.84 10.70 10.92 18,333,788 198,597,570 10.832 3.813 3.798 3.813 3.763 3.841 52,127,712 3.8098 1.12%
2013-10-07 0 10.72 10.68 10.72 10.60 10.90 13,868,386 148,969,266 10.742 3.770 3.756 3.770 3.728 3.834 39,431,417 3.7779 -0.37%
2013-10-04 0 10.76 10.74 10.76 10.54 10.92 15,328,932 165,237,286 10.779 3.784 3.777 3.784 3.707 3.841 43,584,128 3.7912 1.13%
2013-10-03 0 10.64 10.62 10.64 10.54 10.76 19,397,750 206,120,766 10.626 3.742 3.735 3.742 3.707 3.784 55,152,832 3.7373 0.57%
2013-10-02 0 10.58 10.56 10.58 10.50 10.76 16,843,273 178,775,704 10.614 3.721 3.714 3.721 3.693 3.784 47,889,792 3.7331 0.57%
2013-09-30 0 10.52 10.50 10.52 10.50 10.86 30,589,025 325,456,056 10.640 3.700 3.693 3.700 3.693 3.820 86,972,528 3.7421 -2.59%
2013-09-27 0 10.80 10.76 10.78 10.76 11.16 26,641,945 289,980,155 10.884 3.798 3.784 3.791 3.784 3.925 75,749,956 3.8281 -2.53%
2013-09-26 0 11.08 11.06 11.10 11.00 11.18 7,001,047 77,602,387 11.084 3.897 3.890 3.904 3.869 3.932 19,905,792 3.8985 -0.54%
2013-09-25 0 11.14 11.14 11.16 11.02 11.34 15,958,600 177,816,741 11.142 3.918 3.918 3.925 3.876 3.988 45,374,437 3.9189 -1.42%
2013-09-24 0 11.30 11.24 11.30 11.14 11.46 12,175,535 137,228,125 11.271 3.974 3.953 3.974 3.918 4.031 34,618,202 3.9640 -0.53%
2013-09-23 0 11.36 11.28 11.38 11.10 11.38 7,437,966 84,172,254 11.317 3.995 3.967 4.002 3.904 4.002 21,148,066 3.9801 0.18%
2013-09-19 0 11.34 11.28 11.36 11.22 11.50 16,384,188 186,068,100 11.357 3.988 3.967 3.995 3.946 4.045 46,584,494 3.9942 0.71%
2013-09-18 0 11.26 11.24 11.26 11.14 11.32 12,746,098 143,517,143 11.260 3.960 3.953 3.960 3.918 3.981 36,240,461 3.9601 0.54%
2013-09-17 0 11.20 11.16 11.22 11.12 11.34 10,007,284 112,090,554 11.201 3.939 3.925 3.946 3.911 3.988 28,453,303 3.9395 -0.71%
2013-09-16 0 11.28 11.26 11.30 11.20 11.38 14,328,929 161,882,303 11.298 3.967 3.960 3.974 3.939 4.002 40,740,860 3.9735 1.81%
2013-09-13 0 11.08 11.06 11.10 10.94 11.18 19,687,333 217,542,920 11.050 3.897 3.890 3.904 3.848 3.932 55,976,191 3.8863 -0.36%
2013-09-12 0 11.12 11.12 11.14 11.10 11.36 17,601,054 197,999,696 11.249 3.911 3.911 3.918 3.904 3.995 50,044,359 3.9565 -0.54%
2013-09-11 0 11.18 11.16 11.18 11.02 11.34 20,451,727 228,012,097 11.149 3.932 3.925 3.932 3.876 3.988 58,149,562 3.9211 -1.58%
2013-09-10 0 11.36 11.34 11.40 11.24 11.42 30,208,784 342,788,442 11.347 3.995 3.988 4.009 3.953 4.017 85,891,404 3.9910 1.25%
2013-09-09 0 11.22 11.18 11.22 10.98 11.44 22,089,109 246,302,327 11.150 3.946 3.932 3.946 3.862 4.024 62,805,063 3.9217 1.13%
2013-09-06 0 11.40 11.32 11.40 11.10 11.42 29,953,782 337,771,012 11.276 3.902 3.875 3.902 3.799 3.909 87,511,049 3.8598 0.88%
2013-09-05 0 11.30 11.28 11.30 11.20 11.42 26,599,637 301,172,866 11.322 3.868 3.861 3.868 3.834 3.909 77,711,794 3.8755 1.80%
2013-09-04 0 11.10 11.10 11.12 10.86 11.12 26,159,957 289,374,103 11.062 3.799 3.799 3.806 3.717 3.806 76,427,254 3.7863 0.73%
2013-09-03 0 11.02 11.02 11.06 10.88 11.10 25,030,013 275,295,022 10.999 3.772 3.772 3.786 3.724 3.799 73,126,082 3.7647 1.29%
2013-09-02 0 10.88 10.86 10.88 10.78 11.00 16,388,275 178,272,247 10.878 3.724 3.717 3.724 3.690 3.765 47,878,934 3.7234 0.74%
2013-08-30 0 10.80 10.72 10.74 10.58 10.90 21,845,811 235,320,562 10.772 3.697 3.669 3.676 3.621 3.731 63,823,321 3.6871 0.75%
2013-08-29 0 10.72 10.72 10.74 10.52 10.80 33,632,484 359,710,573 10.695 3.669 3.669 3.676 3.601 3.697 98,258,509 3.6609 1.71%
2013-08-28 0 10.54 10.54 10.56 10.26 10.64 46,285,150 483,469,469 10.446 3.608 3.608 3.615 3.512 3.642 135,223,727 3.5753 0.76%
2013-08-27 0 10.46 10.44 10.48 10.10 10.56 84,613,782 881,485,056 10.418 3.580 3.573 3.587 3.457 3.615 247,202,202 3.5658 6.84%
2013-08-26 0 9.790 9.790 9.820 9.520 9.880 17,527,334 172,070,560 9.8173 3.351 3.351 3.361 3.259 3.382 51,206,736 3.3603 2.09%
2013-08-23 0 9.590 9.590 9.620 9.540 9.800 8,699,014 83,926,502 9.6478 3.283 3.283 3.293 3.265 3.354 25,414,482 3.3023 -0.10%
2013-08-22 0 9.600 9.580 9.620 9.390 9.750 15,632,257 149,296,677 9.5506 3.286 3.279 3.293 3.214 3.337 45,670,200 3.2690 0.42%
2013-08-21 0 9.560 9.540 9.570 9.310 9.640 13,248,772 126,028,041 9.5124 3.272 3.265 3.276 3.187 3.300 38,706,763 3.2560 1.92%
2013-08-20 0 9.380 9.370 9.400 9.310 9.740 14,169,164 133,530,090 9.4240 3.211 3.207 3.217 3.187 3.334 41,395,721 3.2257 -2.70%
2013-08-19 0 9.640 9.620 9.630 9.530 9.790 11,743,448 113,701,709 9.6821 3.300 3.293 3.296 3.262 3.351 34,308,905 3.3141 0.31%
2013-08-16 0 9.610 9.590 9.620 9.280 9.880 22,228,268 213,069,681 9.5855 3.289 3.283 3.293 3.176 3.382 64,940,683 3.2810 2.02%
2013-08-15 0 9.420 9.400 9.420 9.300 9.560 27,462,111 259,829,419 9.4614 3.224 3.217 3.224 3.183 3.272 80,231,543 3.2385 0.64%
2013-08-13 0 9.360 9.350 9.370 9.150 9.400 45,710,702 425,169,520 9.3013 3.204 3.200 3.207 3.132 3.217 133,545,457 3.1837 3.31%
2013-08-12 0 9.060 9.070 9.080 8.750 9.150 40,503,237 365,463,280 9.0231 3.101 3.105 3.108 2.995 3.132 118,331,661 3.0885 3.19%
2013-08-09 0 8.780 8.770 8.780 8.650 8.850 13,130,069 115,173,004 8.7717 3.005 3.002 3.005 2.961 3.029 38,359,968 3.0024 1.39%
2013-08-08 0 8.660 8.640 8.670 8.630 8.750 5,534,118 48,015,740 8.6763 2.964 2.957 2.968 2.954 2.995 16,168,124 2.9698 0.35%
2013-08-07 0 8.630 8.610 8.620 8.550 8.750 11,625,286 100,413,376 8.6375 2.954 2.947 2.951 2.927 2.995 33,963,690 2.9565 -1.48%
2013-08-06 0 8.760 8.750 8.760 8.620 8.770 10,659,150 92,695,183 8.6963 2.998 2.995 2.998 2.951 3.002 31,141,089 2.9766 -0.57%
2013-08-05 0 8.810 8.800 8.810 8.800 8.880 5,851,295 51,713,982 8.8380 3.016 3.012 3.016 3.012 3.039 17,094,768 3.0251 0.11%
2013-08-02 0 8.800 8.780 8.800 8.730 8.880 8,430,595 74,154,572 8.7959 3.012 3.005 3.012 2.988 3.039 24,630,286 3.0107 0.69%
2013-08-01 0 8.740 8.730 8.760 8.630 8.830 14,590,732 127,506,345 8.7389 2.992 2.988 2.998 2.954 3.022 42,627,347 2.9912 1.16%
2013-07-31 0 8.640 8.640 8.660 8.640 8.800 16,039,508 139,295,553 8.6845 2.957 2.957 2.964 2.957 3.012 46,859,998 2.9726 -1.26%
2013-07-30 0 8.750 8.740 8.760 8.700 8.930 11,579,881 102,003,852 8.8087 2.995 2.992 2.998 2.978 3.057 33,831,038 3.0151 -0.68%
2013-07-29 0 8.810 8.800 8.820 8.660 8.910 13,323,449 116,790,150 8.7658 3.016 3.012 3.019 2.964 3.050 38,924,935 3.0004 -2.11%
2013-07-26 0 9.000 9.000 9.010 8.940 9.030 4,881,085 43,842,878 8.9822 3.081 3.081 3.084 3.060 3.091 14,260,265 3.0745 0.00%
2013-07-25 0 9.000 9.000 9.020 8.910 9.070 7,599,828 68,393,764 8.9994 3.081 3.081 3.087 3.050 3.105 22,203,170 3.0804 -0.44%
2013-07-24 0 9.040 9.020 9.030 8.940 9.100 20,401,442 184,680,408 9.0523 3.094 3.087 3.091 3.060 3.115 59,603,545 3.0985 -0.22%
2013-07-23 0 9.060 9.060 9.070 8.750 9.150 33,664,455 304,823,145 9.0547 3.101 3.101 3.105 2.995 3.132 98,351,914 3.0993 3.66%
2013-07-22 0 8.740 8.740 8.750 8.690 8.780 5,773,912 50,446,151 8.7369 2.992 2.992 2.995 2.974 3.005 16,868,691 2.9905 0.11%
2013-07-19 0 8.730 8.720 8.740 8.640 8.830 8,130,018 70,827,916 8.7119 2.988 2.985 2.992 2.957 3.022 23,752,139 2.9820 -0.46%
2013-07-18 0 8.770 8.760 8.770 8.720 8.880 12,243,505 107,996,393 8.8207 3.002 2.998 3.002 2.985 3.039 35,769,839 3.0192 0.34%
2013-07-17 0 8.740 8.740 8.760 8.730 8.890 8,100,918 71,140,477 8.7818 2.992 2.992 2.998 2.988 3.043 23,667,123 3.0059 -1.13%
2013-07-16 0 8.840 8.830 8.860 8.750 8.980 8,878,920 78,661,222 8.8593 3.026 3.022 3.033 2.995 3.074 25,940,084 3.0324 0.00%
2013-07-15 0 8.840 8.820 8.840 8.710 9.000 11,016,676 97,401,608 8.8413 3.026 3.019 3.026 2.981 3.081 32,185,614 3.0262 -0.23%
2013-07-12 0 8.860 8.840 8.870 8.810 9.020 15,446,245 137,556,393 8.9055 3.033 3.026 3.036 3.016 3.087 45,126,759 3.0482 -1.45%
2013-07-11 0 8.990 8.990 9.000 8.740 9.230 25,559,877 231,251,809 9.0475 3.077 3.077 3.081 2.992 3.159 74,674,098 3.0968 4.41%
2013-07-10 0 8.610 8.600 8.610 8.420 8.670 10,820,255 92,641,241 8.5618 2.947 2.944 2.947 2.882 2.968 31,611,763 2.9306 1.53%
2013-07-09 0 8.480 8.470 8.480 8.410 8.590 8,631,825 73,097,640 8.4684 2.903 2.899 2.903 2.879 2.940 25,218,187 2.8986 -0.59%
2013-07-08 0 8.530 8.540 8.560 8.300 8.640 12,304,349 104,361,825 8.4817 2.920 2.923 2.930 2.841 2.957 35,947,597 2.9032 0.12%
2013-07-05 0 8.520 8.500 8.510 8.460 8.580 12,910,404 110,063,118 8.5251 2.916 2.909 2.913 2.896 2.937 37,718,209 2.9180 1.67%
2013-07-04 0 8.380 8.370 8.390 8.370 8.510 7,917,421 66,660,237 8.4194 2.868 2.865 2.872 2.865 2.913 23,131,030 2.8819 -0.36%
2013-07-03 0 8.410 8.410 8.430 8.220 8.480 22,635,344 189,097,068 8.3541 2.879 2.879 2.885 2.814 2.903 66,129,970 2.8595 -1.64%
2013-07-02 0 8.550 8.530 8.550 8.410 8.790 22,334,635 190,258,474 8.5185 2.927 2.920 2.927 2.879 3.009 65,251,438 2.9158 -2.29%
2013-06-28 0 8.750 8.750 8.760 8.600 8.800 16,112,396 140,265,702 8.7055 2.995 2.995 2.998 2.944 3.012 47,072,943 2.9798 2.10%
2013-06-27 0 8.570 8.560 8.570 8.470 8.730 12,852,891 110,492,220 8.5967 2.933 2.930 2.933 2.899 2.988 37,550,182 2.9425 0.12%
2013-06-26 0 8.560 8.550 8.560 8.400 8.600 12,990,126 110,744,643 8.5253 2.930 2.927 2.930 2.875 2.944 37,951,119 2.9181 1.06%
2013-06-25 0 8.470 8.450 8.470 8.210 8.500 30,229,698 253,649,115 8.3907 2.899 2.892 2.899 2.810 2.909 88,317,148 2.8720 1.19%
2013-06-24 0 8.370 8.350 8.370 8.160 8.550 21,546,317 179,010,272 8.3082 2.865 2.858 2.865 2.793 2.927 62,948,339 2.8438 -3.24%
2013-06-21 0 8.650 8.630 8.650 8.310 8.680 31,484,747 269,642,540 8.5642 2.961 2.954 2.961 2.844 2.971 91,983,819 2.9314 0.00%
2013-06-20 0 8.650 8.650 8.660 8.530 8.730 15,299,676 131,991,197 8.6271 2.961 2.961 2.964 2.920 2.988 44,698,553 2.9529 -1.03%
2013-06-19 0 8.740 8.740 8.760 8.620 8.870 14,460,674 126,515,353 8.7489 2.992 2.992 2.998 2.951 3.036 42,247,378 2.9946 -0.11%
2013-06-18 0 8.750 8.750 8.770 8.580 8.800 9,435,968 81,965,237 8.6865 2.995 2.995 3.002 2.937 3.012 27,567,519 2.9733 0.00%
2013-06-17 0 8.750 8.750 8.760 8.730 8.990 9,356,926 82,922,217 8.8621 2.995 2.995 2.998 2.988 3.077 27,336,595 3.0334 -0.23%
2013-06-14 0 8.770 8.750 8.800 8.600 8.830 25,885,434 225,439,677 8.7091 3.002 2.995 3.012 2.944 3.022 75,625,225 2.9810 1.04%
2013-06-13 0 8.680 8.660 8.690 8.240 8.830 23,795,732 202,423,928 8.5067 2.971 2.964 2.974 2.820 3.022 69,520,085 2.9117 -0.23%
2013-06-11 0 8.700 8.680 8.700 8.610 8.940 34,477,268 299,794,387 8.6954 2.978 2.971 2.978 2.947 3.060 100,726,576 2.9763 -1.92%
2013-06-10 0 8.870 8.860 8.880 8.660 8.930 21,150,183 186,410,416 8.8137 3.036 3.033 3.039 2.964 3.057 61,791,019 3.0168 0.11%
2013-06-07 0 8.860 8.860 8.870 8.800 9.030 20,160,320 178,815,117 8.8697 3.033 3.033 3.036 3.012 3.091 58,899,099 3.0360 -1.99%
2013-06-06 0 9.040 9.020 9.040 8.970 9.140 12,705,025 114,766,475 9.0332 3.094 3.087 3.094 3.070 3.128 37,118,187 3.0919 -1.20%
2013-06-05 0 9.150 9.130 9.150 8.820 9.180 22,748,930 204,890,432 9.0066 3.132 3.125 3.132 3.019 3.142 66,461,816 3.0828 1.22%
2013-06-04 0 9.040 9.030 9.040 8.900 9.100 14,848,271 134,133,380 9.0336 3.094 3.091 3.094 3.046 3.115 43,379,757 3.0921 1.12%
2013-06-03 0 8.940 8.930 8.950 8.910 9.180 14,069,318 126,756,810 9.0094 3.060 3.057 3.063 3.050 3.142 41,104,018 3.0838 -2.51%
2013-05-31 0 9.170 9.190 9.200 8.880 9.220 29,471,424 266,689,978 9.0491 3.139 3.146 3.149 3.039 3.156 86,101,823 3.0974 0.33%
2013-05-30 0 9.140 9.130 9.150 9.040 9.240 23,830,499 217,499,189 9.1269 3.128 3.125 3.132 3.094 3.163 69,621,658 3.1240 -0.76%
2013-05-29 0 9.210 9.160 9.210 9.120 9.280 12,618,912 115,843,837 9.1802 3.152 3.135 3.152 3.122 3.176 36,866,604 3.1422 -0.97%
2013-05-28 0 9.300 9.280 9.290 9.110 9.460 20,235,278 186,999,099 9.2412 3.183 3.176 3.180 3.118 3.238 59,118,091 3.1631 0.01%
2013-05-27 0 9.730 9.730 9.740 9.530 9.770 12,545,911 121,826,529 9.7105 3.183 3.183 3.186 3.117 3.196 38,352,512 3.1765 1.14%
2013-05-24 0 9.620 9.620 9.630 9.530 9.930 25,042,542 242,562,185 9.6860 3.147 3.147 3.150 3.117 3.248 76,554,375 3.1685 -2.43%
2013-05-23 0 9.860 9.840 9.870 9.720 10.06 16,404,248 161,481,603 9.8439 3.225 3.219 3.229 3.180 3.291 50,147,344 3.2201 -2.18%
2013-05-22 0 10.08 10.04 10.06 9.800 10.20 13,280,688 131,960,652 9.9363 3.297 3.284 3.291 3.206 3.337 40,598,705 3.2504 1.41%
2013-05-21 0 9.940 9.950 9.960 9.700 9.980 38,840,952 384,316,357 9.8946 3.252 3.255 3.258 3.173 3.265 118,735,743 3.2367 -2.55%
2013-05-20 0 10.20 10.20 10.22 10.08 10.30 9,510,903 97,238,048 10.224 3.337 3.337 3.343 3.297 3.369 29,074,574 3.3444 1.19%
2013-05-16 0 10.08 10.08 10.10 9.990 10.16 5,197,083 52,460,627 10.094 3.297 3.297 3.304 3.268 3.324 15,887,343 3.3020 -0.59%
2013-05-15 0 10.14 10.12 10.14 10.02 10.24 7,366,555 74,611,468 10.128 3.317 3.310 3.317 3.278 3.350 22,519,360 3.3132 1.40%
2013-05-14 0 10.00 10.00 10.04 9.890 10.16 8,752,638 87,511,824 9.9983 3.271 3.271 3.284 3.235 3.324 26,756,578 3.2707 -1.38%
2013-05-13 0 10.14 10.10 10.14 10.04 10.30 7,245,329 73,887,349 10.198 3.317 3.304 3.317 3.284 3.369 22,148,775 3.3360 -1.55%
2013-05-10 0 10.30 10.28 10.30 10.14 10.36 7,125,842 73,172,128 10.269 3.369 3.363 3.369 3.317 3.389 21,783,507 3.3591 0.19%
2013-05-09 0 10.28 10.28 10.30 10.12 10.54 10,348,963 106,425,373 10.284 3.363 3.363 3.369 3.310 3.448 31,636,501 3.3640 -1.34%
2013-05-08 0 10.42 10.40 10.42 10.34 10.46 12,429,404 129,416,781 10.412 3.409 3.402 3.409 3.382 3.422 37,996,353 3.4060 1.36%
2013-05-07 0 10.28 10.26 10.30 9.990 10.36 16,635,171 169,818,111 10.208 3.363 3.356 3.369 3.268 3.389 50,853,269 3.3394 2.80%
2013-05-06 0 10.00 9.990 10.00 9.990 10.20 12,290,775 124,104,890 10.097 3.271 3.268 3.271 3.268 3.337 37,572,568 3.3031 0.91%
2013-05-03 0 9.910 9.900 9.910 9.850 10.10 12,055,800 120,193,952 9.9698 3.242 3.238 3.242 3.222 3.304 36,854,255 3.2613 0.30%
2013-05-02 0 9.880 9.870 9.880 9.740 9.940 11,589,251 114,484,894 9.8785 3.232 3.229 3.232 3.186 3.252 35,428,028 3.2315 -0.80%
2013-04-30 0 9.960 9.960 9.970 9.770 10.00 17,177,273 170,727,454 9.9391 3.258 3.258 3.261 3.196 3.271 52,510,460 3.2513 2.36%
2013-04-29 0 9.730 9.730 9.740 9.630 9.800 7,353,847 71,558,089 9.7307 3.183 3.183 3.186 3.150 3.206 22,480,512 3.1831 0.10%
2013-04-26 0 9.720 9.710 9.720 9.710 9.840 10,708,355 104,718,678 9.7792 3.180 3.176 3.180 3.176 3.219 32,735,152 3.1990 0.83%
2013-04-25 0 9.640 9.640 9.650 9.620 9.760 17,127,950 166,284,748 9.7084 3.153 3.153 3.157 3.147 3.193 52,359,681 3.1758 1.26%
2013-04-24 0 9.520 9.500 9.510 9.480 9.600 14,930,203 142,493,950 9.5440 3.114 3.108 3.111 3.101 3.140 45,641,228 3.1220 1.60%
2013-04-23 0 9.370 9.360 9.370 9.330 9.600 10,336,203 97,022,071 9.3866 3.065 3.062 3.065 3.052 3.140 31,597,494 3.0706 -1.47%
2013-04-22 0 9.510 9.510 9.520 9.350 9.600 22,895,970 216,563,414 9.4586 3.111 3.111 3.114 3.059 3.140 69,992,363 3.0941 -2.26%
2013-04-19 0 9.730 9.710 9.720 9.440 9.780 14,548,080 139,951,344 9.6199 3.183 3.176 3.180 3.088 3.199 44,473,088 3.1469 3.40%
2013-04-18 0 9.410 9.400 9.410 9.310 9.590 11,900,140 113,064,309 9.5011 3.078 3.075 3.078 3.045 3.137 36,378,407 3.1080 -0.42%
2013-04-17 0 9.450 9.440 9.450 9.390 9.550 10,738,520 101,771,211 9.4772 3.091 3.088 3.091 3.072 3.124 32,827,366 3.1002 0.32%
2013-04-16 0 9.420 9.410 9.420 9.130 9.580 11,408,403 107,625,224 9.4339 3.081 3.078 3.081 2.987 3.134 34,875,180 3.0860 0.86%
2013-04-15 0 9.340 9.340 9.350 9.280 9.500 13,109,800 122,708,659 9.3601 3.055 3.055 3.059 3.036 3.108 40,076,305 3.0619 -2.10%
2013-04-12 0 9.540 9.520 9.560 9.510 9.820 13,034,606 125,186,456 9.6042 3.121 3.114 3.127 3.111 3.212 39,846,439 3.1417 -1.65%
2013-04-11 0 9.700 9.700 9.710 9.630 9.880 30,183,244 294,347,501 9.7520 3.173 3.173 3.176 3.150 3.232 92,269,363 3.1901 0.21%
2013-04-10 0 9.680 9.670 9.680 9.490 9.730 23,760,612 228,660,643 9.6235 3.167 3.163 3.167 3.104 3.183 72,635,550 3.1481 1.79%
2013-04-09 0 9.510 9.500 9.510 9.200 9.690 26,965,093 254,780,928 9.4485 3.111 3.108 3.111 3.010 3.170 82,431,562 3.0908 4.05%
2013-04-08 0 9.140 9.130 9.140 9.080 9.270 14,604,434 134,081,814 9.1809 2.990 2.987 2.990 2.970 3.032 44,645,361 3.0033 -0.76%
2013-04-05 0 9.210 9.190 9.220 9.020 9.580 40,579,500 371,357,585 9.1514 3.013 3.006 3.016 2.951 3.134 124,050,437 2.9936 -3.86%
2013-04-03 0 9.580 9.580 9.600 9.530 9.820 26,252,362 252,225,422 9.6077 3.134 3.134 3.140 3.117 3.212 80,252,763 3.1429 -2.24%
2013-04-02 0 9.800 9.800 9.820 9.760 10.16 22,482,450 222,780,182 9.9091 3.206 3.206 3.212 3.193 3.324 68,728,243 3.2415 -1.71%
2013-03-28 0 9.970 9.960 10.00 9.900 10.10 28,152,420 280,939,248 9.9792 3.261 3.258 3.271 3.238 3.304 86,061,189 3.2644 -1.68%
2013-03-27 0 10.14 10.12 10.16 10.00 10.40 33,555,047 341,567,503 10.179 3.317 3.310 3.324 3.271 3.402 102,576,874 3.3299 -0.78%
2013-03-26 0 10.22 10.20 10.22 10.00 10.72 62,488,311 637,140,981 10.196 3.343 3.337 3.343 3.271 3.507 191,025,081 3.3354 -5.55%
2013-03-25 0 10.82 10.80 10.82 10.60 10.86 12,661,509 135,985,492 10.740 3.539 3.533 3.539 3.467 3.553 38,705,891 3.5133 1.12%
2013-03-22 0 10.70 10.70 10.72 10.60 10.88 10,658,072 114,278,968 10.722 3.500 3.500 3.507 3.467 3.559 32,581,439 3.5075 -0.56%
2013-03-21 0 10.76 10.72 10.76 10.66 10.90 13,118,416 141,141,852 10.759 3.520 3.507 3.520 3.487 3.566 40,102,644 3.5195 -0.92%
2013-03-20 0 10.86 10.86 10.90 10.64 10.94 9,242,785 100,468,349 10.870 3.553 3.553 3.566 3.481 3.579 28,254,944 3.5558 0.37%
2013-03-19 0 10.82 10.78 10.82 10.64 10.94 10,575,842 114,487,917 10.825 3.539 3.526 3.539 3.481 3.579 32,330,064 3.5412 0.37%
2013-03-18 0 10.78 10.76 10.80 10.76 11.04 28,680,886 313,703,235 10.938 3.526 3.520 3.533 3.520 3.611 87,676,695 3.5780 -2.36%
2013-03-15 0 11.04 11.14 11.18 10.72 11.20 54,492,669 597,777,606 10.970 3.611 3.644 3.657 3.507 3.664 166,582,619 3.5885 2.60%
2013-03-14 0 10.76 10.74 10.78 10.60 10.86 14,871,379 159,834,881 10.748 3.520 3.513 3.526 3.467 3.553 45,461,404 3.5158 -0.55%
2013-03-13 0 10.82 10.80 10.86 10.76 11.04 15,335,162 166,932,895 10.886 3.539 3.533 3.553 3.520 3.611 46,879,177 3.5609 -1.46%
2013-03-12 0 10.98 10.94 10.98 10.94 11.24 13,349,520 147,646,501 11.060 3.592 3.579 3.592 3.579 3.677 40,809,123 3.6180 -0.36%
2013-03-11 0 11.02 11.02 11.06 11.02 11.20 8,825,757 97,876,906 11.090 3.605 3.605 3.618 3.605 3.664 26,980,101 3.6277 -1.25%
2013-03-08 0 11.16 11.12 11.16 11.12 11.36 11,585,505 129,989,987 11.220 3.651 3.638 3.651 3.638 3.716 35,416,576 3.6703 0.72%
2013-03-07 0 11.08 11.04 11.10 10.90 11.16 17,877,760 197,004,048 11.020 3.625 3.611 3.631 3.566 3.651 54,651,830 3.6047 -0.54%
2013-03-06 0 11.14 11.10 11.12 11.04 11.28 9,619,976 107,536,771 11.179 3.644 3.631 3.638 3.611 3.690 29,408,007 3.6567 0.91%
2013-03-05 0 11.04 11.04 11.08 10.90 11.16 20,381,089 224,064,512 10.994 3.611 3.611 3.625 3.566 3.651 62,304,439 3.5963 -0.18%
2013-03-04 0 11.06 11.04 11.06 10.92 11.24 18,448,791 203,332,070 11.021 3.618 3.611 3.618 3.572 3.677 56,397,456 3.6053 -1.78%
2013-03-01 0 11.26 11.22 11.26 11.20 11.30 16,979,417 190,996,128 11.249 3.683 3.670 3.683 3.664 3.696 51,905,620 3.6797 1.08%
2013-02-28 0 11.14 11.12 11.16 10.90 11.26 29,071,413 323,687,683 11.134 3.644 3.638 3.651 3.566 3.683 88,870,525 3.6422 4.11%
2013-02-27 0 10.70 10.70 10.72 10.68 10.92 17,926,000 193,446,433 10.791 3.500 3.500 3.507 3.494 3.572 54,799,298 3.5301 -0.74%
2013-02-26 0 10.78 10.76 10.78 10.64 11.08 19,604,200 212,004,918 10.814 3.526 3.520 3.526 3.481 3.625 59,929,511 3.5376 -1.64%
2013-02-25 0 10.96 10.92 10.96 10.92 11.06 10,451,735 114,777,592 10.982 3.585 3.572 3.585 3.572 3.618 31,950,672 3.5923 0.92%
2013-02-22 0 10.86 10.84 10.86 10.82 11.00 14,795,000 160,820,189 10.870 3.553 3.546 3.553 3.539 3.598 45,227,916 3.5558 -0.91%
2013-02-21 0 10.96 10.92 10.96 10.88 11.06 18,507,013 202,930,178 10.965 3.585 3.572 3.585 3.559 3.618 56,575,440 3.5869 -0.90%
2013-02-20 0 11.06 11.00 11.04 10.84 11.10 29,000,445 317,896,651 10.962 3.618 3.598 3.611 3.546 3.631 88,653,578 3.5858 0.73%
2013-02-19 0 10.98 10.98 11.00 10.86 11.44 33,184,745 366,629,289 11.048 3.592 3.592 3.598 3.553 3.742 101,444,870 3.6141 -3.85%
2013-02-18 0 11.42 11.44 11.46 11.38 11.64 13,331,420 153,119,021 11.486 3.736 3.742 3.749 3.723 3.808 40,753,791 3.7572 -1.55%
2013-02-15 0 11.60 11.58 11.60 11.36 11.60 13,568,217 155,737,482 11.478 3.795 3.788 3.795 3.716 3.795 41,477,673 3.7547 0.52%
2013-02-14 0 11.54 11.52 11.54 11.50 11.78 11,485,908 132,803,659 11.562 3.775 3.768 3.775 3.762 3.853 35,112,111 3.7823 0.17%
2013-02-08 0 11.52 11.50 11.52 11.50 11.70 10,019,227 115,798,477 11.558 3.768 3.762 3.768 3.762 3.827 30,628,507 3.7807 -1.03%
2013-02-07 0 11.64 11.62 11.64 11.56 11.80 7,729,824 90,106,837 11.657 3.808 3.801 3.808 3.782 3.860 23,629,863 3.8133 -1.36%
2013-02-06 0 11.80 11.76 11.82 11.58 11.88 11,869,831 139,632,185 11.764 3.860 3.847 3.867 3.788 3.886 36,285,753 3.8481 1.90%
2013-02-05 0 11.58 11.56 11.58 11.52 11.76 12,538,235 146,046,460 11.648 3.788 3.782 3.788 3.768 3.847 38,329,046 3.8103 -2.36%
2013-02-04 0 11.86 11.82 11.86 11.76 12.06 11,931,663 142,436,062 11.938 3.880 3.867 3.880 3.847 3.945 36,474,772 3.9051 -0.50%
2013-02-01 0 11.92 11.92 11.94 11.60 11.96 15,370,672 182,037,382 11.843 3.899 3.899 3.906 3.795 3.912 46,987,730 3.8741 1.02%
2013-01-31 0 11.80 11.74 11.82 11.48 11.82 17,289,226 202,314,305 11.702 3.860 3.840 3.867 3.755 3.867 52,852,698 3.8279 -0.17%
2013-01-30 0 11.82 11.78 11.82 11.60 11.84 13,617,244 160,485,127 11.785 3.867 3.853 3.867 3.795 3.873 41,627,548 3.8553 1.20%
2013-01-29 0 11.68 11.66 11.70 11.42 11.82 9,788,274 113,808,056 11.627 3.821 3.814 3.827 3.736 3.867 29,922,490 3.8034 0.17%
2013-01-28 0 11.66 11.62 11.68 11.44 11.68 10,131,281 117,647,471 11.612 3.814 3.801 3.821 3.742 3.821 30,971,053 3.7986 1.39%
2013-01-25 0 11.50 11.48 11.50 11.36 11.92 16,492,551 189,610,991 11.497 3.762 3.755 3.762 3.716 3.899 50,417,284 3.7608 -2.71%
2013-01-24 0 11.82 11.82 11.84 11.78 11.98 8,178,225 96,931,621 11.852 3.867 3.867 3.873 3.853 3.919 25,000,613 3.8772 -0.34%
2013-01-23 0 11.86 11.82 11.86 11.78 12.20 13,955,919 165,476,523 11.857 3.880 3.867 3.880 3.853 3.991 42,662,868 3.8787 -2.15%
2013-01-22 0 12.12 12.08 12.12 11.78 12.12 10,047,782 120,418,163 11.985 3.965 3.952 3.965 3.853 3.965 30,715,799 3.9204 1.51%
2013-01-21 0 11.94 11.94 11.96 11.80 12.06 6,336,391 75,867,845 11.973 3.906 3.906 3.912 3.860 3.945 19,370,176 3.9167 -0.33%
2013-01-18 0 11.98 11.96 11.98 11.80 12.04 14,181,090 169,140,389 11.927 3.919 3.912 3.919 3.860 3.939 43,351,210 3.9016 1.87%
2013-01-17 0 11.76 11.74 11.76 11.66 11.98 12,035,570 141,592,511 11.765 3.847 3.840 3.847 3.814 3.919 36,792,413 3.8484 -1.18%
2013-01-16 0 11.90 11.88 11.90 11.74 12.02 16,900,691 200,869,686 11.885 3.893 3.886 3.893 3.840 3.932 51,664,957 3.8879 -1.65%
2013-01-15 0 12.10 12.08 12.10 11.90 12.28 15,266,991 184,184,451 12.064 3.958 3.952 3.958 3.893 4.017 46,670,780 3.9465 -0.17%
2013-01-14 0 12.12 12.12 12.14 11.80 12.20 17,295,593 208,652,628 12.064 3.965 3.965 3.971 3.860 3.991 52,872,161 3.9464 1.34%
2013-01-11 0 11.96 11.94 11.96 11.82 12.18 28,007,812 334,974,181 11.960 3.912 3.906 3.912 3.867 3.984 85,619,126 3.9124 1.01%
2013-01-10 0 11.84 11.82 11.86 11.52 12.20 71,562,254 853,432,572 11.926 3.873 3.867 3.880 3.768 3.991 218,763,880 3.9012 4.04%
2013-01-09 0 11.38 11.34 11.38 11.12 11.54 18,838,100 214,290,477 11.375 3.723 3.710 3.723 3.638 3.775 57,587,564 3.7211 2.15%
2013-01-08 0 11.14 11.12 11.16 11.06 11.62 24,444,143 275,376,752 11.266 3.644 3.638 3.651 3.618 3.801 74,725,086 3.6852 -4.30%
2013-01-07 0 11.64 11.62 11.64 11.48 11.72 16,888,299 195,488,805 11.575 3.808 3.801 3.808 3.755 3.834 51,627,075 3.7866 0.52%
2013-01-04 0 11.58 11.56 11.58 11.38 11.74 20,984,853 241,526,160 11.510 3.788 3.782 3.788 3.723 3.840 64,150,130 3.7650 -1.19%
2013-01-03 0 11.72 11.68 11.70 11.36 11.72 30,640,038 354,522,573 11.571 3.834 3.821 3.827 3.716 3.834 93,665,770 3.7850 1.74%
2013-01-02 0 11.52 11.50 11.52 11.10 11.54 44,371,607 505,556,139 11.394 3.768 3.762 3.768 3.631 3.775 135,642,806 3.7271 6.08%
2012-12-31 0 10.86 10.86 10.88 10.52 10.90 16,367,717 177,311,703 10.833 3.553 3.553 3.559 3.441 3.566 50,035,669 3.5437 2.45%
2012-12-28 0 10.60 10.58 10.60 10.50 10.70 14,349,361 152,488,299 10.627 3.467 3.461 3.467 3.435 3.500 43,865,610 3.4763 0.38%
2012-12-27 0 10.56 10.54 10.56 10.32 10.62 25,742,837 271,141,116 10.533 3.454 3.448 3.454 3.376 3.474 78,695,158 3.4455 2.33%
2012-12-24 0 10.32 10.32 10.34 10.18 10.36 4,645,003 47,643,343 10.257 3.376 3.376 3.382 3.330 3.389 14,199,649 3.3552 0.98%
2012-12-21 0 10.22 10.22 10.24 10.22 10.42 13,930,745 143,462,783 10.298 3.343 3.343 3.350 3.343 3.409 42,585,912 3.3688 -1.54%
2012-12-20 0 10.38 10.34 10.38 10.18 10.42 16,083,219 165,637,012 10.299 3.396 3.382 3.396 3.330 3.409 49,165,967 3.3689 -0.38%
2012-12-19 0 10.42 10.40 10.42 10.34 10.44 14,374,834 149,385,740 10.392 3.409 3.402 3.409 3.382 3.415 43,943,480 3.3995 0.97%
2012-12-18 0 10.32 10.30 10.32 10.24 10.44 9,507,604 98,321,143 10.341 3.376 3.369 3.376 3.350 3.415 29,064,489 3.3829 0.00%
2012-12-17 0 10.32 10.30 10.32 10.20 10.48 26,017,139 269,655,598 10.365 3.376 3.369 3.376 3.337 3.428 79,533,692 3.3905 0.98%
2012-12-14 0 10.22 10.20 10.22 9.940 10.32 28,053,523 286,298,834 10.206 3.343 3.337 3.343 3.252 3.376 85,758,863 3.3384 2.20%
2012-12-13 0 10.00 9.980 10.00 9.910 10.10 14,995,426 149,700,482 9.9831 3.271 3.265 3.271 3.242 3.304 45,840,613 3.2657 -0.40%
2012-12-12 0 10.04 10.02 10.04 9.940 10.04 22,058,902 220,094,752 9.9776 3.284 3.278 3.284 3.252 3.284 67,433,468 3.2639 1.11%
2012-12-11 0 9.930 9.920 9.930 9.860 10.02 19,852,171 196,918,674 9.9193 3.248 3.245 3.248 3.225 3.278 60,687,551 3.2448 -0.90%
2012-12-10 0 10.02 9.990 10.00 9.950 10.20 21,548,442 216,590,168 10.051 3.278 3.268 3.271 3.255 3.337 65,873,006 3.2880 -0.99%
2012-12-07 0 10.12 10.08 10.12 10.04 10.26 31,904,743 324,034,351 10.156 3.310 3.297 3.310 3.284 3.356 97,531,939 3.3223 -0.59%
2012-12-06 0 10.18 10.16 10.18 10.12 10.28 13,071,483 133,255,787 10.194 3.330 3.324 3.330 3.310 3.363 39,959,171 3.3348 -0.20%
2012-12-05 0 10.20 10.20 10.22 9.800 10.26 24,368,787 247,118,398 10.141 3.337 3.337 3.343 3.206 3.356 74,494,725 3.3173 3.13%
2012-12-04 0 9.890 9.860 9.880 9.760 9.910 13,670,195 134,372,021 9.8296 3.235 3.225 3.232 3.193 3.242 41,789,417 3.2155 0.00%
2012-12-03 0 9.890 9.880 9.890 9.840 10.12 13,528,403 134,760,798 9.9613 3.235 3.232 3.235 3.219 3.310 41,355,963 3.2586 -0.80%
2012-11-30 0 9.970 9.940 9.990 9.820 10.06 15,814,213 157,980,023 9.9897 3.261 3.252 3.268 3.212 3.291 48,343,623 3.2679 1.32%
2012-11-29 0 9.840 9.840 9.860 9.770 9.890 13,148,434 129,152,171 9.8226 3.219 3.219 3.225 3.196 3.235 40,194,408 3.2132 0.51%
2012-11-28 0 9.790 9.790 9.800 9.740 9.980 24,820,731 243,239,786 9.7999 3.203 3.203 3.206 3.186 3.265 75,876,305 3.2057 -2.00%
2012-11-27 0 9.990 9.980 9.990 9.980 10.30 11,636,057 117,522,574 10.100 3.268 3.265 3.268 3.265 3.369 35,571,112 3.3039 -1.67%
2012-11-26 0 10.16 10.16 10.18 10.12 10.28 19,308,975 196,859,056 10.195 3.324 3.324 3.330 3.310 3.363 59,027,016 3.3351 0.59%
2012-11-23 0 10.10 10.04 10.08 9.960 10.10 13,947,850 139,810,867 10.024 3.304 3.284 3.297 3.258 3.304 42,638,201 3.2790 1.71%
2012-11-22 0 9.930 9.930 9.970 9.850 10.04 14,878,539 148,426,654 9.9759 3.248 3.248 3.261 3.222 3.284 45,483,292 3.2633 0.61%
2012-11-21 0 9.870 9.850 9.880 9.750 9.930 10,877,045 106,973,247 9.8348 3.229 3.222 3.232 3.189 3.248 33,250,833 3.2172 1.23%
2012-11-20 0 9.750 9.720 9.730 9.730 9.960 7,783,618 76,661,277 9.8491 3.189 3.180 3.183 3.183 3.258 23,794,310 3.2218 -0.81%
2012-11-19 0 9.830 9.810 9.860 9.770 9.960 8,899,800 87,634,095 9.8467 3.216 3.209 3.225 3.196 3.258 27,206,449 3.2211 0.41%
2012-11-16 0 9.790 9.780 9.790 9.730 9.870 8,231,795 80,645,417 9.7968 3.203 3.199 3.203 3.183 3.229 25,164,375 3.2047 0.62%
2012-11-15 0 9.730 9.720 9.740 9.710 9.840 15,450,313 150,574,911 9.7458 3.183 3.180 3.186 3.176 3.219 47,231,190 3.1880 -2.41%
2012-11-14 0 9.970 9.930 9.990 9.710 10.00 8,441,413 83,424,639 9.8828 3.261 3.248 3.268 3.176 3.271 25,805,172 3.2329 1.12%
2012-11-13 0 9.860 9.850 9.860 9.790 10.00 17,224,039 170,170,962 9.8799 3.225 3.222 3.225 3.203 3.271 52,653,423 3.2319 -1.60%
2012-11-12 0 10.02 10.00 10.02 9.960 10.14 11,588,105 116,244,170 10.031 3.278 3.271 3.278 3.258 3.317 35,424,524 3.2815 -0.79%
2012-11-09 0 10.10 10.10 10.12 9.940 10.14 12,096,823 121,760,468 10.066 3.304 3.304 3.310 3.252 3.317 36,979,662 3.2926 0.40%
2012-11-08 0 10.06 10.02 10.04 10.00 10.16 21,470,089 216,195,208 10.070 3.291 3.278 3.284 3.271 3.324 65,633,483 3.2940 -2.14%
2012-11-07 0 10.28 10.28 10.30 10.22 10.54 30,870,787 317,987,941 10.301 3.363 3.363 3.369 3.343 3.448 94,371,163 3.3695 -2.47%
2012-11-06 0 10.54 10.54 10.56 10.32 10.56 7,898,181 82,921,717 10.499 3.448 3.448 3.454 3.376 3.454 24,144,526 3.4344 0.19%
2012-11-05 0 10.52 10.50 10.52 10.30 10.60 10,107,488 106,261,418 10.513 3.441 3.435 3.441 3.369 3.467 30,898,318 3.4391 1.15%
2012-11-02 0 10.40 10.38 10.40 10.36 10.52 18,437,322 192,457,981 10.439 3.402 3.396 3.402 3.389 3.441 56,362,396 3.4147 1.36%
2012-11-01 0 10.26 10.26 10.28 10.20 10.40 17,012,835 174,820,150 10.276 3.356 3.356 3.363 3.337 3.402 52,007,778 3.3614 -0.58%
2012-10-31 0 10.32 10.30 10.32 10.12 10.36 12,135,790 124,206,652 10.235 3.376 3.369 3.376 3.310 3.389 37,098,783 3.3480 0.98%
2012-10-30 0 10.22 10.18 10.20 10.18 10.40 5,990,304 61,480,692 10.263 3.343 3.330 3.337 3.330 3.402 18,312,198 3.3574 -0.78%
2012-10-29 0 10.30 10.28 10.30 10.06 10.44 13,557,575 139,055,279 10.257 3.369 3.363 3.369 3.291 3.415 41,445,141 3.3552 1.58%
2012-10-26 0 10.14 10.10 10.12 10.02 10.50 15,422,352 157,857,227 10.236 3.317 3.304 3.310 3.278 3.435 47,145,714 3.3483 -3.43%
2012-10-25 0 10.50 10.46 10.50 10.36 10.60 8,875,926 92,794,738 10.455 3.435 3.422 3.435 3.389 3.467 27,133,466 3.4199 0.38%
2012-10-24 0 10.46 10.42 10.46 10.42 10.64 12,400,563 130,419,036 10.517 3.422 3.409 3.422 3.409 3.481 37,908,187 3.4404 0.00%
2012-10-22 0 10.46 10.46 10.48 10.26 10.58 22,779,057 238,184,092 10.456 3.422 3.422 3.428 3.356 3.461 69,634,963 3.4205 1.55%
2012-10-19 0 10.30 10.30 10.32 10.08 10.32 11,074,984 113,603,098 10.258 3.369 3.369 3.376 3.297 3.376 33,855,927 3.3555 0.59%
2012-10-18 0 10.24 10.22 10.26 10.06 10.40 15,603,362 160,047,135 10.257 3.350 3.343 3.356 3.291 3.402 47,699,057 3.3554 -0.78%
2012-10-17 0 10.32 10.30 10.34 10.28 10.42 10,057,417 104,062,276 10.347 3.376 3.369 3.382 3.363 3.409 30,745,252 3.3847 0.58%
2012-10-16 0 10.26 10.26 10.28 10.18 10.38 12,451,925 128,326,546 10.306 3.356 3.356 3.363 3.330 3.396 38,065,199 3.3712 0.59%
2012-10-15 0 10.20 10.18 10.22 10.08 10.26 14,500,408 147,638,773 10.182 3.337 3.330 3.343 3.297 3.356 44,327,356 3.3306 1.80%
2012-10-12 0 10.02 10.00 10.02 9.950 10.12 13,595,252 136,326,541 10.028 3.278 3.271 3.278 3.255 3.310 41,560,319 3.2802 0.60%
2012-10-11 0 9.960 9.950 9.960 9.820 10.02 8,943,964 88,963,825 9.9468 3.258 3.255 3.258 3.212 3.278 27,341,457 3.2538 0.20%
2012-10-10 0 9.940 9.930 9.940 9.770 9.990 17,539,266 174,103,566 9.9265 3.252 3.248 3.252 3.196 3.268 53,617,063 3.2472 0.61%
2012-10-09 0 9.880 9.880 9.890 9.750 9.900 12,363,630 121,808,189 9.8521 3.232 3.232 3.235 3.189 3.238 37,795,283 3.2228 1.96%
2012-10-08 0 9.690 9.670 9.690 9.570 9.750 7,505,604 72,565,892 9.6682 3.170 3.163 3.170 3.131 3.189 22,944,429 3.1627 -0.62%
2012-10-05 0 9.750 9.770 9.780 9.650 9.800 8,950,314 87,310,076 9.7550 3.189 3.196 3.199 3.157 3.206 27,360,868 3.1911 0.62%
2012-10-04 0 9.690 9.680 9.700 9.450 9.720 16,087,749 155,446,543 9.6624 3.170 3.167 3.173 3.091 3.180 49,179,815 3.1608 1.36%
2012-10-03 0 9.560 9.560 9.590 9.510 9.750 9,531,904 91,607,191 9.6106 3.127 3.127 3.137 3.111 3.189 29,138,773 3.1438 0.42%
2012-09-28 0 9.520 9.500 9.520 9.260 9.580 20,874,079 198,822,090 9.5248 3.114 3.108 3.114 3.029 3.134 63,811,496 3.1158 2.37%
2012-09-27 0 9.300 9.290 9.320 9.220 9.450 15,935,021 148,432,215 9.3148 3.042 3.039 3.049 3.016 3.091 48,712,929 3.0471 0.43%
2012-09-26 0 9.260 9.260 9.270 9.170 9.310 17,073,959 157,694,791 9.2360 3.029 3.029 3.032 3.000 3.045 52,194,632 3.0213 -1.59%
2012-09-25 0 9.410 9.380 9.410 9.360 9.550 13,171,645 123,961,420 9.4112 3.078 3.068 3.078 3.062 3.124 40,265,363 3.0786 -0.74%
2012-09-24 0 9.480 9.460 9.490 9.330 9.580 12,008,123 114,052,991 9.4980 3.101 3.095 3.104 3.052 3.134 36,708,508 3.1070 -0.84%
2012-09-21 0 9.560 9.530 9.580 9.340 9.590 27,071,429 257,492,014 9.5116 3.127 3.117 3.134 3.055 3.137 82,756,628 3.1114 2.36%
2012-09-20 0 9.340 9.320 9.330 9.300 9.620 17,915,772 168,776,147 9.4205 3.055 3.049 3.052 3.042 3.147 54,768,032 3.0817 -2.91%
2012-09-19 0 9.620 9.570 9.630 9.460 9.650 11,242,198 107,693,731 9.5794 3.147 3.131 3.150 3.095 3.157 34,367,096 3.1336 0.84%
2012-09-18 0 9.540 9.510 9.520 9.310 9.630 14,275,250 136,035,161 9.5294 3.121 3.111 3.114 3.045 3.150 43,639,054 3.1173 0.10%
2012-09-17 0 9.530 9.530 9.540 9.510 9.760 24,952,042 240,128,955 9.6236 3.117 3.117 3.121 3.111 3.193 76,277,719 3.1481 0.11%
2012-09-14 0 9.520 9.510 9.520 9.320 9.600 28,202,027 267,637,163 9.4900 3.114 3.111 3.114 3.049 3.140 86,212,836 3.1044 3.59%
2012-09-13 0 9.190 9.180 9.190 9.130 9.230 14,571,164 133,707,690 9.1762 3.006 3.003 3.006 2.987 3.019 44,543,655 3.0017 0.00%
2012-09-12 0 9.190 9.190 9.200 9.090 9.200 11,637,081 106,603,102 9.1606 3.006 3.006 3.010 2.974 3.010 35,574,243 2.9966 1.10%
2012-09-11 0 9.090 9.080 9.090 8.950 9.140 8,508,723 77,100,033 9.0613 2.974 2.970 2.974 2.928 2.990 26,010,937 2.9641 -0.55%
2012-09-10 0 9.140 9.120 9.140 9.060 9.250 18,053,492 165,528,371 9.1688 2.990 2.983 2.990 2.964 3.026 55,189,038 2.9993 0.88%
2012-09-07 0 9.060 9.050 9.060 8.910 9.090 25,240,395 227,805,001 9.0254 2.964 2.960 2.964 2.915 2.974 77,159,207 2.9524 2.60%
2012-09-06 0 8.830 8.800 8.820 8.650 8.890 9,033,323 79,369,038 8.7863 2.888 2.879 2.885 2.830 2.908 27,614,625 2.8742 1.38%
2012-09-05 0 8.710 8.710 8.730 8.610 8.790 18,197,144 158,122,044 8.6894 2.849 2.849 2.856 2.817 2.875 55,628,178 2.8425 -0.46%
2012-09-04 0 8.750 8.770 8.780 8.740 9.120 24,767,639 218,925,473 8.8392 2.862 2.869 2.872 2.859 2.983 75,714,004 2.8915 -4.27%
2012-09-03 0 9.140 9.130 9.140 9.070 9.250 14,746,628 135,447,841 9.1850 2.990 2.987 2.990 2.967 3.026 45,080,044 3.0046 0.73%
2012-08-31 0 9.330 9.290 9.320 9.160 9.350 15,675,175 145,565,350 9.2864 2.968 2.955 2.965 2.914 2.974 49,274,127 2.9542 0.97%
2012-08-30 0 9.240 9.240 9.250 9.110 9.300 21,871,182 201,447,234 9.2106 2.939 2.939 2.943 2.898 2.959 68,750,965 2.9301 0.43%
2012-08-29 0 9.200 9.200 9.210 9.160 9.350 14,150,747 130,745,415 9.2395 2.927 2.927 2.930 2.914 2.974 44,482,164 2.9393 -1.60%
2012-08-28 0 9.350 9.350 9.370 9.110 9.390 11,663,460 108,675,216 9.3176 2.974 2.974 2.981 2.898 2.987 36,663,502 2.9641 1.85%
2012-08-27 0 9.180 9.170 9.200 9.140 9.300 10,768,400 99,223,850 9.2144 2.920 2.917 2.927 2.908 2.959 33,849,926 2.9313 -0.54%
2012-08-24 0 9.230 9.230 9.240 9.210 9.370 17,490,086 162,210,217 9.2744 2.936 2.936 2.939 2.930 2.981 54,979,209 2.9504 -1.81%
2012-08-23 0 9.400 9.400 9.410 9.370 9.510 18,231,001 171,968,865 9.4328 2.990 2.990 2.994 2.981 3.025 57,308,238 3.0008 0.21%
2012-08-22 0 9.380 9.360 9.370 9.300 9.540 28,940,835 272,471,651 9.4148 2.984 2.978 2.981 2.959 3.035 90,974,065 2.9950 -0.64%
2012-08-21 0 9.440 9.430 9.440 9.220 9.490 78,159,462 731,477,215 9.3588 3.003 3.000 3.003 2.933 3.019 245,690,354 2.9772 7.27%
2012-08-20 0 8.800 8.790 8.810 8.660 8.910 9,791,001 86,004,850 8.7841 2.799 2.796 2.803 2.755 2.834 30,777,521 2.7944 1.15%
2012-08-17 0 8.700 8.700 8.710 8.670 8.740 6,980,612 60,797,275 8.7094 2.768 2.768 2.771 2.758 2.780 21,943,204 2.7707 0.46%
2012-08-16 0 8.660 8.650 8.660 8.630 8.770 5,955,971 51,784,125 8.6945 2.755 2.752 2.755 2.745 2.790 18,722,296 2.7659 0.23%
2012-08-15 0 8.640 8.630 8.650 8.520 8.740 6,366,357 54,910,855 8.6252 2.749 2.745 2.752 2.710 2.780 20,012,324 2.7439 -1.37%
2012-08-14 0 8.760 8.780 8.790 8.650 8.810 7,483,518 65,261,967 8.7208 2.787 2.793 2.796 2.752 2.803 23,524,064 2.7743 0.23%
2012-08-13 0 8.740 8.740 8.760 8.730 8.900 10,644,895 93,431,692 8.7771 2.780 2.780 2.787 2.777 2.831 33,461,694 2.7922 -1.02%
2012-08-10 0 8.830 8.820 8.830 8.700 8.900 8,356,261 73,557,560 8.8027 2.809 2.806 2.809 2.768 2.831 26,267,488 2.8003 0.00%
2012-08-09 0 8.830 8.820 8.830 8.640 8.920 16,909,209 149,618,590 8.8483 2.809 2.806 2.809 2.749 2.838 53,153,251 2.8149 2.44%
2012-08-08 0 8.620 8.600 8.620 8.560 8.700 11,064,754 95,551,649 8.6357 2.742 2.736 2.742 2.723 2.768 34,781,500 2.7472 0.00%
2012-08-07 0 8.620 8.620 8.630 8.600 8.730 12,955,760 112,345,420 8.6715 2.742 2.742 2.745 2.736 2.777 40,725,783 2.7586 -0.58%
2012-08-06 0 8.670 8.660 8.670 8.620 8.890 14,800,000 129,303,554 8.7367 2.758 2.755 2.758 2.742 2.828 46,523,059 2.7793 -0.12%
2012-08-03 0 8.680 8.670 8.690 8.560 8.700 9,726,940 83,992,778 8.6351 2.761 2.758 2.764 2.723 2.768 30,576,149 2.7470 -0.23%
2012-08-02 0 8.700 8.700 8.710 8.560 8.740 19,609,400 169,504,660 8.6441 2.768 2.768 2.771 2.723 2.780 61,641,167 2.7499 -0.11%
2012-08-01 0 8.710 8.710 8.720 8.640 8.780 11,956,186 104,222,833 8.7171 2.771 2.771 2.774 2.749 2.793 37,583,672 2.7731 0.23%
2012-07-31 0 8.690 8.670 8.700 8.540 8.780 12,579,289 109,379,473 8.6952 2.764 2.758 2.768 2.717 2.793 39,542,365 2.7661 1.40%
2012-07-30 0 8.570 8.560 8.580 8.520 8.790 8,831,257 76,183,420 8.6266 2.726 2.723 2.729 2.710 2.796 27,760,614 2.7443 -0.81%
2012-07-27 0 8.640 8.640 8.650 8.590 8.800 22,846,749 198,842,457 8.7033 2.749 2.749 2.752 2.733 2.799 71,817,611 2.7687 1.89%
2012-07-26 0 8.480 8.460 8.480 8.270 8.490 17,448,028 146,231,725 8.3810 2.698 2.691 2.698 2.631 2.701 54,847,002 2.6662 2.05%
2012-07-25 0 8.310 8.300 8.310 8.260 8.390 13,981,757 116,177,243 8.3092 2.644 2.640 2.644 2.628 2.669 43,950,953 2.6433 -0.60%
2012-07-24 0 8.360 8.340 8.360 8.300 8.540 12,736,296 106,448,290 8.3579 2.659 2.653 2.659 2.640 2.717 40,035,908 2.6588 -1.76%
2012-07-23 0 8.510 8.520 8.530 8.460 8.700 20,337,269 173,279,678 8.5203 2.707 2.710 2.714 2.691 2.768 63,929,186 2.7105 -4.27%
2012-07-20 0 8.890 8.880 8.890 8.800 8.980 11,572,057 102,802,881 8.8837 2.828 2.825 2.828 2.799 2.857 36,376,181 2.8261 -1.00%
2012-07-19 0 8.980 8.960 8.980 8.630 8.990 25,505,218 225,932,752 8.8583 2.857 2.850 2.857 2.745 2.860 80,174,375 2.8180 5.03%
2012-07-18 0 8.550 8.550 8.570 8.430 8.620 10,377,823 88,640,455 8.5413 2.720 2.720 2.726 2.682 2.742 32,622,167 2.7172 -0.47%
2012-07-17 0 8.590 8.580 8.590 8.470 8.760 15,056,345 129,868,973 8.6255 2.733 2.729 2.733 2.694 2.787 47,328,866 2.7440 1.54%
2012-07-16 0 8.460 8.440 8.450 8.440 8.700 9,765,807 83,541,503 8.5545 2.691 2.685 2.688 2.685 2.768 30,698,325 2.7214 -1.05%
2012-07-13 0 8.550 8.540 8.550 8.500 8.800 23,500,006 202,293,887 8.6082 2.720 2.717 2.720 2.704 2.799 73,871,092 2.7385 -0.58%
2012-07-12 0 8.600 8.590 8.600 8.580 8.930 23,351,201 202,799,516 8.6848 2.736 2.733 2.736 2.729 2.841 73,403,331 2.7628 -3.91%
2012-07-11 0 8.950 8.940 8.950 8.580 8.960 12,998,640 115,186,007 8.8614 2.847 2.844 2.847 2.729 2.850 40,860,574 2.8190 2.87%
2012-07-10 0 8.700 8.680 8.700 8.660 8.920 15,384,991 135,151,158 8.7846 2.768 2.761 2.768 2.755 2.838 48,361,949 2.7946 -2.03%
2012-07-09 0 8.880 8.870 8.890 8.810 9.120 13,698,603 122,093,220 8.9128 2.825 2.822 2.828 2.803 2.901 43,060,872 2.8354 -2.84%
2012-07-06 0 9.140 9.130 9.140 8.990 9.230 22,406,900 204,270,116 9.1164 2.908 2.904 2.908 2.860 2.936 70,434,968 2.9001 1.33%
2012-07-05 0 9.020 9.010 9.030 8.850 9.100 10,841,484 97,315,724 8.9762 2.869 2.866 2.873 2.815 2.895 34,079,662 2.8555 -0.22%
2012-07-04 0 9.040 9.040 9.060 8.960 9.160 11,367,328 102,866,992 9.0494 2.876 2.876 2.882 2.850 2.914 35,732,626 2.8788 -0.33%
2012-07-03 0 9.070 9.070 9.080 8.710 9.170 31,205,797 278,685,821 8.9306 2.885 2.885 2.889 2.771 2.917 98,093,860 2.8410 4.61%
2012-06-29 0 8.670 8.660 8.690 8.450 8.780 21,972,637 189,956,690 8.6451 2.758 2.755 2.764 2.688 2.793 69,069,884 2.7502 1.05%
2012-06-28 0 8.580 8.580 8.590 8.510 8.960 14,141,642 122,240,971 8.6440 2.729 2.729 2.733 2.707 2.850 44,453,543 2.7499 -2.50%
2012-06-27 0 8.800 8.800 8.810 8.770 8.970 9,638,800 85,449,102 8.8651 2.799 2.799 2.803 2.790 2.854 30,299,085 2.8202 -0.79%
2012-06-26 0 8.870 8.860 8.870 8.630 8.920 8,655,200 76,460,090 8.8340 2.822 2.819 2.822 2.745 2.838 27,207,188 2.8103 2.42%
2012-06-25 0 8.660 8.650 8.660 8.650 8.980 11,345,001 99,671,592 8.7855 2.755 2.752 2.755 2.752 2.857 35,662,442 2.7949 -2.59%
2012-06-22 0 8.890 8.860 8.880 8.700 9.050 8,031,000 71,572,394 8.9120 2.828 2.819 2.825 2.768 2.879 25,245,046 2.8351 -0.45%
2012-06-21 0 8.930 8.920 8.950 8.910 9.150 7,810,218 70,182,054 8.9859 2.841 2.838 2.847 2.834 2.911 24,551,029 2.8586 -1.98%
2012-06-20 0 9.110 9.100 9.130 9.060 9.210 12,270,642 112,277,670 9.1501 2.898 2.895 2.904 2.882 2.930 38,572,148 2.9108 0.89%
2012-06-19 0 9.030 9.020 9.030 8.910 9.100 16,364,394 147,170,481 8.9933 2.873 2.869 2.873 2.834 2.895 51,440,653 2.8610 -0.77%
2012-06-18 0 9.100 9.090 9.110 9.020 9.350 16,861,312 154,582,516 9.1679 2.895 2.892 2.898 2.869 2.974 53,002,690 2.9165 -1.30%
2012-06-15 0 9.220 9.170 9.220 9.080 9.250 16,153,577 148,188,653 9.1737 2.933 2.917 2.933 2.889 2.943 50,777,960 2.9184 2.90%
2012-06-14 0 8.960 8.960 8.970 8.930 9.310 17,278,523 157,435,545 9.1116 2.850 2.850 2.854 2.841 2.962 54,314,172 2.8986 -2.61%
2012-06-13 0 9.200 9.190 9.200 8.830 9.400 27,935,560 254,960,086 9.1267 2.927 2.924 2.927 2.809 2.990 87,814,033 2.9034 3.14%
2012-06-12 0 8.920 8.910 8.920 8.500 9.000 36,034,491 320,704,001 8.8999 2.838 2.834 2.838 2.704 2.863 113,272,617 2.8313 2.18%
2012-06-11 0 8.730 8.720 8.730 8.650 8.780 20,040,807 174,583,364 8.7114 2.777 2.774 2.777 2.752 2.793 62,997,273 2.7713 3.93%
2012-06-08 0 8.400 8.390 8.400 8.300 8.630 27,106,131 230,213,850 8.4931 2.672 2.669 2.672 2.640 2.745 85,206,765 2.7018 1.33%
2012-06-07 0 8.290 8.290 8.300 8.290 8.540 24,522,122 205,571,797 8.3831 2.637 2.637 2.640 2.637 2.717 77,084,062 2.6669 1.97%
2012-06-06 0 8.130 8.130 8.170 8.040 8.210 16,403,072 133,921,744 8.1644 2.586 2.586 2.599 2.558 2.612 51,562,235 2.5973 1.50%
2012-06-05 0 8.010 8.010 8.020 7.970 8.090 22,118,591 177,544,723 8.0269 2.548 2.548 2.551 2.535 2.574 69,528,683 2.5535 1.39%
2012-06-04 0 7.900 7.900 7.920 7.860 8.350 39,196,707 312,944,701 7.9840 2.513 2.513 2.520 2.500 2.656 123,212,885 2.5399 -7.17%
2012-06-01 0 8.510 8.510 8.540 8.500 8.790 18,682,578 160,742,371 8.6039 2.707 2.707 2.717 2.704 2.796 58,727,748 2.7371 -1.39%
2012-05-31 0 8.630 8.620 8.650 8.370 8.720 22,957,126 196,786,984 8.5719 2.745 2.742 2.752 2.663 2.774 72,164,576 2.7269 1.05%
2012-05-30 0 8.540 8.520 8.540 8.340 8.650 23,698,000 202,029,146 8.5252 2.717 2.710 2.717 2.653 2.752 74,493,476 2.7120 -1.50%
2012-05-29 0 8.670 8.650 8.670 8.170 8.740 27,710,279 236,638,269 8.5397 2.758 2.752 2.758 2.599 2.780 87,105,874 2.7167 5.99%
2012-05-28 0 8.180 8.170 8.190 7.920 8.320 14,181,021 116,557,926 8.2193 2.602 2.599 2.605 2.520 2.647 44,577,329 2.6147 2.12%
2012-05-25 0 8.010 8.000 8.020 7.810 8.160 36,233,783 287,082,827 7.9231 2.548 2.545 2.551 2.485 2.596 113,899,082 2.5205 -1.48%
2012-05-24 0 8.130 8.120 8.140 8.100 8.230 10,942,708 89,517,434 8.1806 2.586 2.583 2.590 2.577 2.618 34,397,854 2.6024 -0.12%
2012-05-23 0 8.140 8.130 8.140 8.110 8.250 25,456,355 207,689,938 8.1587 2.590 2.586 2.590 2.580 2.625 80,020,777 2.5955 -2.98%
2012-05-22 0 8.390 8.380 8.390 8.300 8.530 21,929,235 184,388,319 8.4083 2.669 2.666 2.669 2.640 2.714 68,933,452 2.6749 0.60%
2012-05-21 0 8.340 8.340 8.360 8.220 8.540 29,318,384 245,101,338 8.3600 2.653 2.653 2.659 2.615 2.717 92,160,871 2.6595 -2.57%
2012-05-18 0 8.560 8.550 8.570 8.100 8.790 51,506,856 434,737,013 8.4404 2.723 2.720 2.726 2.577 2.796 161,909,222 2.6851 -4.57%
2012-05-17 0 8.970 8.960 8.970 8.910 9.220 27,538,331 250,123,187 9.0827 2.854 2.850 2.854 2.834 2.933 86,565,364 2.8894 -2.71%
2012-05-16 0 9.220 9.230 9.240 9.120 9.500 25,894,103 239,122,576 9.2346 2.933 2.936 2.939 2.901 3.022 81,396,816 2.9377 -4.55%
2012-05-15 0 9.660 9.650 9.670 9.310 9.670 27,501,185 263,199,886 9.5705 3.073 3.070 3.076 2.962 3.076 86,448,597 3.0446 1.90%
2012-05-14 0 9.480 9.460 9.500 9.460 9.670 20,041,950 191,096,144 9.5348 3.016 3.009 3.022 3.009 3.076 63,000,866 3.0332 0.64%
2012-05-11 0 9.420 9.430 9.450 9.120 9.490 20,301,495 189,924,204 9.3552 2.997 3.000 3.006 2.901 3.019 63,816,733 2.9761 1.29%
2012-05-10 0 9.300 9.300 9.310 9.170 9.420 15,789,400 146,715,370 9.2920 2.959 2.959 2.962 2.917 2.997 49,633,188 2.9560 -1.06%
2012-05-09 0 9.400 9.380 9.390 9.330 9.530 19,916,546 187,445,032 9.4115 2.990 2.984 2.987 2.968 3.032 62,606,665 2.9940 -2.79%
2012-05-08 0 9.670 9.660 9.670 9.630 9.890 17,828,934 173,709,332 9.7431 3.076 3.073 3.076 3.064 3.146 56,044,361 3.0995 -0.92%
2012-05-07 0 9.760 9.720 9.730 9.620 9.920 21,352,282 208,710,764 9.7746 3.105 3.092 3.095 3.060 3.156 67,119,829 3.1095 -3.56%
2012-05-04 0 10.12 10.10 10.12 10.02 10.26 18,612,914 188,466,248 10.126 3.219 3.213 3.219 3.188 3.264 58,508,763 3.2212 -1.17%
2012-05-03 0 10.24 10.24 10.26 9.720 10.28 41,360,333 419,774,876 10.149 3.258 3.258 3.264 3.092 3.270 130,014,135 3.2287 3.02%
2012-05-02 0 9.940 9.940 9.950 9.710 10.00 25,531,365 252,673,158 9.8966 3.162 3.162 3.165 3.089 3.181 80,256,567 3.1483 2.16%
2012-04-30 0 9.730 9.720 9.740 9.630 9.760 10,349,179 100,662,504 9.7266 3.095 3.092 3.099 3.064 3.105 32,532,126 3.0942 1.14%
2012-04-27 0 9.620 9.620 9.630 9.590 9.710 11,682,400 112,965,912 9.6698 3.060 3.060 3.064 3.051 3.089 36,723,039 3.0762 -0.10%
2012-04-26 0 9.630 9.620 9.640 9.520 9.680 8,437,167 81,043,166 9.6055 3.064 3.060 3.067 3.029 3.079 26,521,812 3.0557 0.52%
2012-04-25 0 9.580 9.570 9.580 9.510 9.640 4,919,200 47,127,356 9.5803 3.048 3.044 3.048 3.025 3.067 15,463,259 3.0477 0.10%
2012-04-24 0 9.570 9.550 9.570 9.450 9.670 9,241,983 88,283,276 9.5524 3.044 3.038 3.044 3.006 3.076 29,051,711 3.0388 0.53%
2012-04-23 0 9.520 9.530 9.540 9.490 9.770 13,541,477 129,728,612 9.5801 3.029 3.032 3.035 3.019 3.108 42,566,955 3.0476 -2.86%
2012-04-20 0 9.800 9.800 9.820 9.730 9.870 16,472,518 161,363,996 9.7960 3.118 3.118 3.124 3.095 3.140 51,780,535 3.1163 -0.71%
2012-04-19 0 9.870 9.880 9.890 9.600 9.940 21,609,322 212,278,533 9.8235 3.140 3.143 3.146 3.054 3.162 67,927,821 3.1251 1.75%
2012-04-18 0 9.700 9.680 9.700 9.600 9.730 29,342,096 283,741,041 9.6701 3.086 3.079 3.086 3.054 3.095 92,235,409 3.0763 2.00%
2012-04-17 0 9.510 9.510 9.520 9.060 9.580 37,454,554 352,358,118 9.4076 3.025 3.025 3.029 2.882 3.048 117,736,514 2.9928 4.51%
2012-04-16 0 9.100 9.080 9.100 8.970 9.220 13,915,382 126,133,301 9.0643 2.895 2.889 2.895 2.854 2.933 43,742,306 2.8836 -1.52%
2012-04-13 0 9.240 9.240 9.250 9.060 9.290 27,649,705 254,295,651 9.1970 2.939 2.939 2.943 2.882 2.955 86,915,463 2.9258 3.59%
2012-04-12 0 8.920 8.910 8.920 8.740 8.970 40,528,590 359,646,605 8.8739 2.838 2.834 2.838 2.780 2.854 127,399,592 2.8230 0.11%
2012-04-11 0 8.910 8.900 8.910 8.840 8.960 18,057,044 160,470,984 8.8869 2.834 2.831 2.834 2.812 2.850 56,761,413 2.8271 -1.76%
2012-04-10 0 9.070 9.070 9.100 9.030 9.350 32,447,800 297,147,109 9.1577 2.885 2.885 2.895 2.873 2.974 101,998,034 2.9133 -3.82%
2012-04-05 0 9.430 9.420 9.430 9.310 9.520 9,781,774 92,057,575 9.4111 3.000 2.997 3.000 2.962 3.029 30,748,517 2.9939 -1.77%
2012-04-03 0 9.600 9.580 9.600 9.380 9.680 14,999,141 143,220,173 9.5486 3.054 3.048 3.054 2.984 3.079 47,149,048 3.0376 0.73%
2012-04-02 0 9.530 9.520 9.530 9.250 9.620 17,340,259 163,679,556 9.4393 3.032 3.029 3.032 2.943 3.060 54,508,236 3.0028 3.14%
2012-03-30 0 9.240 9.230 9.250 9.100 9.480 33,497,664 309,288,127 9.2331 2.939 2.936 2.943 2.895 3.016 105,298,229 2.9373 -2.53%
2012-03-29 0 9.480 9.480 9.490 9.420 9.700 37,109,332 351,848,964 9.4814 3.016 3.016 3.019 2.997 3.086 116,651,326 3.0162 -3.85%
2012-03-28 0 9.860 9.840 9.860 9.810 9.950 12,018,457 118,658,661 9.8730 3.137 3.130 3.137 3.121 3.165 37,779,418 3.1408 -0.20%
2012-03-27 0 9.880 9.860 9.870 9.860 10.10 15,756,612 156,894,627 9.9574 3.143 3.137 3.140 3.137 3.213 49,530,121 3.1677 0.41%
2012-03-26 0 9.840 9.830 9.850 9.820 10.02 10,213,116 100,781,339 9.8678 3.130 3.127 3.134 3.124 3.188 32,104,419 3.1392 -0.61%
2012-03-23 0 9.900 9.890 9.900 9.860 10.08 19,478,881 192,984,591 9.9074 3.149 3.146 3.149 3.137 3.207 61,230,887 3.1518 -2.37%
2012-03-22 0 10.14 10.14 10.20 10.08 10.24 7,263,803 73,696,893 10.146 3.226 3.226 3.245 3.207 3.258 22,833,401 3.2276 -0.39%
2012-03-21 0 10.18 10.18 10.20 10.12 10.28 6,757,397 68,841,702 10.188 3.238 3.238 3.245 3.219 3.270 21,241,539 3.2409 -0.20%
2012-03-20 0 10.20 10.18 10.20 10.10 10.40 12,700,387 130,076,485 10.242 3.245 3.238 3.245 3.213 3.308 39,923,030 3.2582 0.20%
2012-03-19 0 10.18 10.18 10.20 10.18 10.40 10,777,363 110,456,533 10.249 3.238 3.238 3.245 3.238 3.308 33,878,101 3.2604 -1.17%
2012-03-16 0 10.30 10.28 10.30 10.28 10.48 17,855,180 185,002,128 10.361 3.277 3.270 3.277 3.270 3.334 56,126,864 3.2961 -1.53%
2012-03-15 0 10.46 10.40 10.42 10.24 10.60 21,592,254 224,610,660 10.402 3.328 3.308 3.315 3.258 3.372 67,874,169 3.3092 0.58%
2012-03-14 0 10.40 10.38 10.40 10.28 10.68 15,845,065 165,866,615 10.468 3.308 3.302 3.308 3.270 3.398 49,808,168 3.3301 -0.38%
2012-03-13 0 10.44 10.42 10.44 10.32 10.50 13,885,748 144,978,089 10.441 3.321 3.315 3.321 3.283 3.340 43,649,153 3.3214 2.15%
2012-03-12 0 10.22 10.22 10.24 10.16 10.62 29,610,498 303,887,716 10.263 3.251 3.251 3.258 3.232 3.378 93,079,117 3.2648 -2.67%
2012-03-09 0 10.50 10.50 10.54 10.40 10.66 23,762,809 249,870,333 10.515 3.340 3.340 3.353 3.308 3.391 74,697,200 3.3451 -0.57%
2012-03-08 0 10.56 10.56 10.60 10.24 10.60 17,183,409 179,660,147 10.455 3.359 3.359 3.372 3.258 3.372 54,015,185 3.3261 3.94%
2012-03-07 0 10.16 10.16 10.20 10.08 10.30 27,577,901 280,513,187 10.172 3.232 3.232 3.245 3.207 3.277 86,689,750 3.2358 -2.12%
2012-03-06 0 10.38 10.38 10.44 10.34 10.88 32,120,891 339,005,666 10.554 3.302 3.302 3.321 3.289 3.461 100,970,412 3.3575 -5.46%
2012-03-05 0 10.98 10.98 11.00 10.90 11.38 15,894,081 175,417,602 11.037 3.493 3.493 3.499 3.468 3.620 49,962,247 3.5110 -3.51%
2012-03-02 0 11.38 11.34 11.36 11.06 11.40 34,261,534 386,615,946 11.284 3.620 3.608 3.614 3.518 3.627 107,699,416 3.5898 3.45%
2012-03-01 0 11.00 10.92 11.00 10.80 11.08 17,393,030 190,895,905 10.975 3.499 3.474 3.499 3.436 3.525 54,674,119 3.4915 0.55%
2012-02-29 0 10.94 10.90 10.94 10.68 10.96 18,861,068 204,935,724 10.866 3.480 3.468 3.480 3.398 3.487 59,288,822 3.4566 2.43%
2012-02-28 0 10.68 10.66 10.68 10.58 10.74 15,500,448 165,308,487 10.665 3.398 3.391 3.398 3.366 3.417 48,724,882 3.3927 1.14%
2012-02-27 0 10.56 10.54 10.56 10.52 11.00 18,355,463 196,483,653 10.704 3.359 3.353 3.359 3.347 3.499 57,699,478 3.4053 -3.30%
2012-02-24 0 10.92 10.92 10.94 10.84 11.02 7,838,570 85,733,017 10.937 3.474 3.474 3.480 3.448 3.506 24,640,152 3.4794 -0.18%
2012-02-23 0 10.94 10.92 10.96 10.92 11.02 7,847,510 86,043,152 10.964 3.480 3.474 3.487 3.474 3.506 24,668,255 3.4880 -1.80%
2012-02-22 0 11.14 11.12 11.14 10.88 11.16 13,848,146 152,285,113 10.997 3.544 3.538 3.544 3.461 3.550 43,530,953 3.4983 0.91%
2012-02-21 0 11.04 11.00 11.04 10.90 11.10 10,385,404 113,946,343 10.972 3.512 3.499 3.512 3.468 3.531 32,645,997 3.4904 -0.54%
2012-02-20 0 11.10 11.08 11.10 10.94 11.30 25,590,421 285,610,031 11.161 3.531 3.525 3.531 3.480 3.595 80,442,206 3.5505 0.91%
2012-02-17 0 11.00 10.96 11.00 10.86 11.20 21,402,554 235,864,646 11.020 3.499 3.487 3.499 3.455 3.563 67,277,856 3.5058 0.73%
2012-02-16 0 10.92 10.90 10.92 10.74 11.14 42,783,262 466,895,631 10.913 3.474 3.468 3.474 3.417 3.544 134,487,041 3.4717 -2.67%
2012-02-15 0 11.22 11.20 11.22 11.06 11.42 17,684,638 199,244,747 11.267 3.569 3.563 3.569 3.518 3.633 55,590,774 3.5841 0.72%
2012-02-14 0 11.14 11.08 11.10 11.02 11.36 12,555,496 139,852,395 11.139 3.544 3.525 3.531 3.506 3.614 39,467,573 3.5435 -1.59%
2012-02-13 0 11.32 11.30 11.32 10.96 11.40 16,962,487 191,419,965 11.285 3.601 3.595 3.601 3.487 3.627 53,320,728 3.5900 2.35%
2012-02-10 0 11.06 11.02 11.04 11.00 11.48 21,660,145 243,026,976 11.220 3.518 3.506 3.512 3.499 3.652 68,087,581 3.5693 -3.66%
2012-02-09 0 11.48 11.46 11.50 11.18 11.50 31,947,799 363,610,712 11.381 3.652 3.646 3.658 3.557 3.658 100,426,306 3.6207 1.06%
2012-02-08 0 11.36 11.34 11.36 10.86 11.36 23,968,457 268,570,090 11.205 3.614 3.608 3.614 3.455 3.614 75,343,644 3.5646 4.03%
2012-02-07 0 10.92 10.92 11.00 10.62 11.10 18,487,614 200,696,224 10.856 3.474 3.474 3.499 3.378 3.531 58,114,888 3.4534 -0.18%
2012-02-06 0 10.94 10.94 10.96 10.80 11.46 45,490,809 506,202,452 11.128 3.480 3.480 3.487 3.436 3.646 142,998,079 3.5399 -1.62%
2012-02-03 0 11.12 11.08 11.10 10.56 11.26 74,586,971 821,319,277 11.012 3.538 3.525 3.531 3.359 3.582 234,460,407 3.5030 4.51%
2012-02-02 0 10.64 10.64 10.66 10.18 10.68 46,530,052 484,605,675 10.415 3.385 3.385 3.391 3.238 3.398 146,264,888 3.3132 5.14%
2012-02-01 0 10.12 10.10 10.12 10.04 10.30 17,810,089 180,968,452 10.161 3.219 3.213 3.219 3.194 3.277 55,985,123 3.2324 -0.98%
2012-01-31 0 10.22 10.20 10.22 9.910 10.28 19,735,582 199,263,079 10.097 3.251 3.245 3.251 3.153 3.270 62,037,813 3.2120 2.00%
2012-01-30 0 10.02 9.990 10.00 9.980 10.32 19,224,989 194,220,675 10.103 3.188 3.178 3.181 3.175 3.283 60,432,790 3.2138 -2.91%
2012-01-27 0 10.32 10.30 10.32 10.24 10.50 18,958,339 196,119,479 10.345 3.283 3.277 3.283 3.258 3.340 59,594,589 3.2909 -0.96%
2012-01-26 0 10.42 10.42 10.44 10.16 10.50 33,595,938 348,770,322 10.381 3.315 3.315 3.321 3.232 3.340 105,607,148 3.3025 3.17%
2012-01-20 0 10.10 10.10 10.12 10.02 10.28 20,308,544 205,935,436 10.140 3.213 3.213 3.219 3.188 3.270 63,838,891 3.2259 -0.59%
2012-01-19 0 10.16 10.14 10.16 10.02 10.24 40,620,308 411,400,041 10.128 3.232 3.226 3.232 3.188 3.258 127,687,903 3.2219 1.20%
2012-01-18 0 10.04 10.02 10.06 9.900 10.16 36,586,731 367,217,384 10.037 3.194 3.188 3.200 3.149 3.232 115,008,556 3.1930 0.60%
2012-01-17 0 9.980 9.960 9.970 9.670 9.990 42,903,696 424,036,826 9.8835 3.175 3.168 3.172 3.076 3.178 134,865,619 3.1441 3.31%
2012-01-16 0 9.660 9.630 9.650 9.510 9.750 15,304,221 147,551,649 9.6412 3.073 3.064 3.070 3.025 3.102 48,108,052 3.0671 0.00%
2012-01-13 0 9.660 9.670 9.680 9.600 9.840 35,473,384 342,960,015 9.6681 3.073 3.076 3.079 3.054 3.130 111,508,806 3.0756 -0.21%
2012-01-12 0 9.680 9.680 9.690 9.620 10.18 72,169,922 710,922,229 9.8507 3.079 3.079 3.083 3.060 3.238 226,862,535 3.1337 -5.84%
2012-01-11 0 10.28 10.26 10.28 10.20 10.38 18,001,606 185,107,657 10.283 3.270 3.264 3.270 3.245 3.302 56,587,147 3.2712 -0.77%
2012-01-10 0 10.36 10.36 10.38 10.04 10.42 27,431,394 278,211,898 10.142 3.296 3.296 3.302 3.194 3.315 86,229,213 3.2264 1.97%
2012-01-09 0 10.16 10.16 10.18 9.560 10.18 17,452,790 171,781,590 9.8426 3.232 3.232 3.238 3.041 3.238 54,861,971 3.1312 2.83%
2012-01-06 0 9.880 9.850 9.860 9.700 10.04 23,473,410 230,523,196 9.8206 3.143 3.134 3.137 3.086 3.194 73,787,488 3.1242 -2.18%
2012-01-05 0 10.10 10.06 10.14 10.00 10.28 19,122,530 193,098,849 10.098 3.213 3.200 3.226 3.181 3.270 60,110,715 3.2124 -0.39%
2012-01-04 0 10.14 10.14 10.16 10.12 10.70 18,394,600 189,461,168 10.300 3.226 3.226 3.232 3.219 3.404 57,822,504 3.2766 -4.70%
2012-01-03 0 10.64 10.64 10.68 10.34 10.68 10,628,715 112,565,308 10.591 3.385 3.385 3.398 3.289 3.398 33,410,833 3.3691 1.33%
2011-12-30 0 10.50 10.48 10.54 10.38 10.60 7,912,542 83,343,227 10.533 3.340 3.334 3.353 3.302 3.372 24,872,679 3.3508 0.77%
2011-12-29 0 10.42 10.42 10.44 10.40 10.70 14,977,570 156,927,263 10.478 3.315 3.315 3.321 3.308 3.404 47,081,241 3.3331 -3.34%
2011-12-28 0 10.78 10.74 10.80 10.62 11.00 11,666,438 125,907,166 10.792 3.429 3.417 3.436 3.378 3.499 36,672,863 3.4333 -2.00%
2011-12-23 0 11.00 10.98 11.00 10.66 11.04 18,179,240 198,673,868 10.929 3.499 3.493 3.499 3.391 3.512 57,145,530 3.4766 4.56%
2011-12-22 0 10.52 10.52 10.54 10.24 10.56 8,828,132 92,287,080 10.454 3.347 3.347 3.353 3.258 3.359 27,750,791 3.3256 0.38%
2011-12-21 0 10.48 10.46 10.48 10.28 10.48 16,282,167 168,799,915 10.367 3.334 3.328 3.334 3.270 3.334 51,182,176 3.2980 4.38%
2011-12-20 0 10.04 10.04 10.08 9.970 10.44 25,904,837 262,466,759 10.132 3.194 3.194 3.207 3.172 3.321 81,430,557 3.2232 -2.71%
2011-12-19 0 10.32 10.32 10.38 10.22 10.76 38,855,997 408,111,892 10.503 3.283 3.283 3.302 3.251 3.423 122,141,880 3.3413 -6.01%
2011-12-16 0 10.98 10.98 11.04 10.34 11.04 148,190,025 1,609,182,398 10.859 3.493 3.493 3.512 3.289 3.512 465,827,920 3.4545 6.40%
2011-12-15 0 10.32 10.30 10.32 10.06 10.36 36,775,426 375,741,608 10.217 3.283 3.277 3.283 3.200 3.296 115,601,709 3.2503 -1.34%
2011-12-14 0 10.46 10.44 10.46 10.26 10.70 22,197,047 232,910,017 10.493 3.328 3.321 3.328 3.264 3.404 69,775,305 3.3380 0.00%
2011-12-13 0 10.46 10.46 10.48 10.10 10.60 27,250,221 282,214,580 10.356 3.328 3.328 3.334 3.213 3.372 85,659,705 3.2946 -2.43%
2011-12-12 0 10.72 10.72 10.74 10.62 11.08 23,931,000 260,027,160 10.866 3.410 3.410 3.417 3.378 3.525 75,225,900 3.4566 -0.56%
2011-12-09 0 10.78 10.72 10.82 10.58 10.88 21,585,283 232,241,922 10.759 3.429 3.410 3.442 3.366 3.461 67,852,256 3.4228 -2.36%
2011-12-08 0 11.04 11.02 11.04 10.80 11.18 13,677,388 151,287,925 11.061 3.512 3.506 3.512 3.436 3.557 42,994,184 3.5188 -0.18%
2011-12-07 0 11.06 11.06 11.12 10.82 11.18 43,976,044 485,363,685 11.037 3.518 3.518 3.538 3.442 3.557 138,236,491 3.5111 1.47%
2011-12-06 0 10.90 10.86 10.88 10.76 11.02 21,971,276 240,208,314 10.933 3.468 3.455 3.461 3.423 3.506 69,065,605 3.4780 -0.18%
2011-12-05 0 10.92 10.90 10.92 10.44 11.02 22,419,941 243,248,597 10.850 3.474 3.468 3.474 3.321 3.506 70,475,961 3.4515 1.54%
2011-12-02 0 11.28 11.24 11.26 10.76 11.38 39,719,842 443,365,448 11.162 3.421 3.409 3.415 3.264 3.452 130,957,717 3.3856 3.68%
2011-12-01 0 10.88 10.86 10.88 10.62 10.94 43,237,476 467,309,678 10.808 3.300 3.294 3.300 3.221 3.318 142,555,480 3.2781 8.91%
2011-11-30 0 9.990 9.950 10.00 9.830 10.10 25,598,468 255,013,299 9.9621 3.030 3.018 3.033 2.981 3.063 84,399,050 3.0215 -1.48%
2011-11-29 0 10.14 10.12 10.16 9.700 10.24 53,440,512 537,270,600 10.054 3.075 3.069 3.082 2.942 3.106 176,195,249 3.0493 -2.50%
2011-11-28 0 10.40 10.36 10.40 10.02 10.50 17,245,000 178,300,104 10.339 3.154 3.142 3.154 3.039 3.185 56,857,372 3.1359 3.79%
2011-11-25 0 10.02 10.00 10.04 9.940 10.24 15,587,080 156,370,444 10.032 3.039 3.033 3.045 3.015 3.106 51,391,151 3.0428 -2.53%
2011-11-24 0 10.28 10.22 10.24 9.770 10.42 13,898,545 142,061,308 10.221 3.118 3.100 3.106 2.963 3.160 45,823,992 3.1002 2.39%
2011-11-23 0 10.04 10.04 10.06 10.00 10.24 20,245,435 204,340,441 10.093 3.045 3.045 3.051 3.033 3.106 66,749,912 3.0613 -3.46%
2011-11-22 0 10.40 10.34 10.38 10.12 10.70 22,866,268 236,672,095 10.350 3.154 3.136 3.148 3.069 3.245 75,390,891 3.1393 -2.07%
2011-11-21 0 10.62 10.58 10.60 10.36 10.88 20,792,000 220,147,908 10.588 3.221 3.209 3.215 3.142 3.300 68,551,956 3.2114 -3.63%
2011-11-18 0 11.02 11.02 11.08 10.80 11.16 20,807,143 228,719,387 10.992 3.342 3.342 3.361 3.276 3.385 68,601,883 3.3340 -1.96%
2011-11-17 0 11.24 11.26 11.28 11.00 11.42 7,533,039 84,573,895 11.227 3.409 3.415 3.421 3.336 3.464 24,836,695 3.4052 -0.88%
2011-11-16 0 11.34 11.28 11.34 11.08 11.66 18,186,434 205,980,067 11.326 3.439 3.421 3.439 3.361 3.537 59,961,313 3.4352 -1.90%
2011-11-15 0 11.56 11.52 11.56 11.42 11.80 10,290,152 119,270,064 11.591 3.506 3.494 3.506 3.464 3.579 33,926,993 3.5155 -0.86%
2011-11-14 0 11.66 11.66 11.68 11.42 11.82 15,109,974 175,851,821 11.638 3.537 3.537 3.543 3.464 3.585 49,818,116 3.5299 3.74%
2011-11-11 0 11.24 11.22 11.24 10.98 11.30 8,470,773 94,767,632 11.188 3.409 3.403 3.409 3.330 3.427 27,928,437 3.3932 1.81%
2011-11-10 0 11.04 11.00 11.08 10.88 11.32 14,113,416 156,257,685 11.072 3.348 3.336 3.361 3.300 3.433 46,532,429 3.3580 -4.83%
2011-11-09 0 11.60 11.58 11.60 11.58 12.18 29,961,442 353,186,140 11.788 3.518 3.512 3.518 3.512 3.694 98,783,929 3.5753 2.29%
2011-11-08 0 11.34 11.30 11.34 11.22 11.74 10,926,857 125,226,751 11.461 3.439 3.427 3.439 3.403 3.561 36,026,232 3.4760 -1.39%
2011-11-07 0 11.50 11.44 11.50 11.10 11.74 22,436,658 258,809,320 11.535 3.488 3.470 3.488 3.367 3.561 73,974,451 3.4986 1.95%
2011-11-04 0 11.28 11.26 11.30 11.12 11.50 21,716,501 245,116,032 11.287 3.421 3.415 3.427 3.373 3.488 71,600,068 3.4234 3.87%
2011-11-03 0 10.86 10.86 10.90 10.44 11.46 28,220,266 309,484,026 10.967 3.294 3.294 3.306 3.166 3.476 93,043,210 3.3262 -0.55%
2011-11-02 0 10.92 10.92 10.96 10.12 11.00 24,534,139 260,489,716 10.617 3.312 3.312 3.324 3.069 3.336 80,889,920 3.2203 2.25%
2011-11-01 0 10.68 10.66 10.70 10.50 10.98 9,299,926 100,406,149 10.796 3.239 3.233 3.245 3.185 3.330 30,662,183 3.2746 -2.91%
2011-10-31 0 11.00 10.92 10.94 10.64 11.26 15,034,257 163,889,813 10.901 3.336 3.312 3.318 3.227 3.415 49,568,475 3.3063 -1.08%
2011-10-28 0 11.12 11.14 11.18 11.04 12.32 25,290,430 290,077,391 11.470 3.373 3.379 3.391 3.348 3.737 83,383,438 3.4788 -4.30%
2011-10-27 0 11.62 11.60 11.64 10.76 11.68 28,075,542 322,818,904 11.498 3.524 3.518 3.530 3.264 3.543 92,566,050 3.4874 7.59%
2011-10-26 0 10.80 10.78 10.80 10.38 10.88 16,281,321 173,539,854 10.659 3.276 3.270 3.276 3.148 3.300 53,680,088 3.2329 0.56%
2011-10-25 0 10.74 10.68 10.72 10.68 10.96 8,794,130 95,030,675 10.806 3.257 3.239 3.251 3.239 3.324 28,994,556 3.2775 0.00%
2011-10-24 0 10.74 10.72 10.74 10.10 10.84 19,607,939 207,000,384 10.557 3.257 3.251 3.257 3.063 3.288 64,648,065 3.2020 9.82%
2011-10-21 0 9.780 9.780 9.800 9.550 9.880 14,156,498 138,148,063 9.7586 2.966 2.966 2.972 2.897 2.997 46,674,472 2.9598 1.03%
2011-10-20 0 9.680 9.680 9.700 9.550 10.68 47,868,752 470,639,177 9.8319 2.936 2.936 2.942 2.897 3.239 157,824,960 2.9820 -10.20%
2011-10-19 0 10.78 10.72 10.80 10.52 10.98 11,178,000 120,332,816 10.765 3.270 3.251 3.276 3.191 3.330 36,854,259 3.2651 2.08%
2011-10-18 0 10.56 10.52 10.54 10.46 10.76 14,960,040 158,078,918 10.567 3.203 3.191 3.197 3.173 3.264 49,323,779 3.2049 -4.35%
2011-10-17 0 11.04 10.98 11.00 10.42 11.36 23,292,864 253,684,091 10.891 3.348 3.330 3.336 3.160 3.446 76,797,393 3.3033 2.60%
2011-10-14 0 10.76 10.74 10.78 10.62 11.26 17,372,000 189,918,604 10.933 3.264 3.257 3.270 3.221 3.415 57,276,096 3.3158 -3.93%
2011-10-13 0 11.20 11.20 11.22 10.96 11.46 33,731,264 378,605,461 11.224 3.397 3.397 3.403 3.324 3.476 111,213,165 3.4043 3.51%
2011-10-12 0 10.82 10.80 10.82 9.750 10.84 35,382,738 368,841,939 10.424 3.282 3.276 3.282 2.957 3.288 116,658,133 3.1617 7.98%
2011-10-11 0 10.02 10.00 10.02 9.500 10.18 41,848,065 415,221,178 9.9221 3.039 3.033 3.039 2.881 3.088 137,974,543 3.0094 10.84%
2011-10-10 0 9.040 9.030 9.050 8.830 9.470 20,431,042 184,506,463 9.0307 2.742 2.739 2.745 2.678 2.872 67,361,865 2.7390 -4.54%
2011-10-07 0 9.470 9.450 9.470 8.980 9.490 29,970,765 278,716,695 9.2996 2.872 2.866 2.872 2.724 2.878 98,814,667 2.8206 8.60%
2011-10-06 0 8.720 8.730 8.740 8.150 8.960 43,447,751 373,901,266 8.6058 2.645 2.648 2.651 2.472 2.718 143,248,764 2.6102 11.51%
2011-10-04 0 7.820 7.780 7.820 7.700 8.240 26,147,275 209,489,790 8.0119 2.372 2.360 2.372 2.335 2.499 86,208,486 2.4300 -2.74%
2011-10-03 0 8.040 8.040 8.050 7.380 8.350 58,438,699 456,035,719 7.8037 2.439 2.439 2.442 2.238 2.533 192,674,448 2.3669 -5.19%
2011-09-30 0 8.480 8.440 8.450 8.380 9.040 37,266,900 322,773,417 8.6611 2.572 2.560 2.563 2.542 2.742 122,870,281 2.6269 -7.12%
2011-09-28 0 9.130 9.130 9.150 8.990 9.500 36,871,480 338,316,970 9.1756 2.769 2.769 2.775 2.727 2.881 121,566,568 2.7830 -2.46%
2011-09-27 0 9.360 9.400 9.410 8.810 9.500 32,890,508 303,810,359 9.2370 2.839 2.851 2.854 2.672 2.881 108,441,163 2.8016 3.65%
2011-09-26 0 9.030 9.010 9.060 8.500 9.680 45,968,040 421,379,225 9.1668 2.739 2.733 2.748 2.578 2.936 151,558,246 2.7803 -6.42%
2011-09-23 0 9.650 9.650 9.660 9.050 9.850 67,258,017 627,343,956 9.3274 2.927 2.927 2.930 2.745 2.988 221,752,050 2.8290 0.94%
2011-09-22 0 9.560 9.570 9.580 9.520 10.00 53,857,964 521,672,623 9.6861 2.900 2.903 2.906 2.887 3.033 177,571,603 2.9378 -7.36%
2011-09-21 0 10.32 10.30 10.32 10.22 10.74 64,341,100 666,816,048 10.364 3.130 3.124 3.130 3.100 3.257 212,134,872 3.1434 -4.80%
2011-09-20 0 10.84 10.84 10.86 10.64 11.38 33,505,113 362,517,264 10.820 3.288 3.288 3.294 3.227 3.452 110,467,537 3.2817 -3.90%
2011-09-19 0 11.28 11.26 11.28 11.14 11.64 20,972,673 238,170,095 11.356 3.421 3.415 3.421 3.379 3.530 69,147,641 3.4444 -3.75%
2011-09-16 0 11.72 11.70 11.72 11.70 12.52 24,366,977 293,636,973 12.051 3.555 3.549 3.555 3.549 3.797 80,338,781 3.6550 -3.78%
2011-09-15 0 12.18 12.18 12.20 11.90 12.38 28,644,727 348,163,167 12.155 3.694 3.694 3.700 3.609 3.755 94,442,673 3.6865 3.40%
2011-09-14 0 11.78 11.76 11.80 11.36 12.54 31,882,020 376,473,374 11.808 3.573 3.567 3.579 3.446 3.803 105,116,142 3.5815 -3.60%
2011-09-12 0 12.22 12.22 12.24 12.12 12.46 16,034,270 196,720,101 12.269 3.706 3.706 3.712 3.676 3.779 52,865,553 3.7211 -4.83%
2011-09-09 0 12.84 12.82 12.86 12.64 13.10 17,146,601 220,030,320 12.832 3.894 3.888 3.900 3.834 3.973 56,532,947 3.8921 0.78%
2011-09-08 0 12.74 12.68 12.78 12.60 12.92 11,467,256 146,186,415 12.748 3.864 3.846 3.876 3.822 3.919 37,807,947 3.8666 0.00%
2011-09-07 0 12.74 12.76 12.78 12.48 12.98 28,301,946 360,431,649 12.735 3.864 3.870 3.876 3.785 3.937 93,312,512 3.8626 2.74%
2011-09-06 0 12.40 12.38 12.40 12.16 12.86 34,516,200 427,653,236 12.390 3.761 3.755 3.761 3.688 3.900 113,801,126 3.7579 0.16%
2011-09-05 0 12.38 12.36 12.38 12.20 12.48 13,525,771 167,297,647 12.369 3.755 3.749 3.755 3.700 3.785 44,594,943 3.7515 -2.37%
2011-09-02 0 12.68 12.66 12.70 12.66 13.12 19,054,480 244,537,332 12.834 3.846 3.840 3.852 3.840 3.979 62,823,291 3.8925 -2.91%
2011-09-01 0 13.06 13.02 13.04 13.02 13.86 23,288,481 310,629,314 13.338 3.961 3.949 3.955 3.949 4.204 76,782,942 4.0456 -4.53%
2011-08-31 0 13.68 13.68 13.70 12.90 13.74 35,868,336 481,359,886 13.420 4.149 4.149 4.155 3.913 4.167 118,259,166 4.0704 5.99%
2011-08-30 0 13.18 13.20 13.22 12.78 13.28 27,678,448 363,267,278 13.125 3.915 3.921 3.926 3.796 3.944 93,189,763 3.8981 5.27%
2011-08-29 0 12.52 12.50 12.52 12.04 12.52 18,691,330 231,551,434 12.388 3.719 3.713 3.719 3.576 3.719 62,931,296 3.6794 4.33%
2011-08-26 0 12.00 11.98 12.00 11.80 12.30 19,712,000 237,164,322 12.032 3.564 3.558 3.564 3.505 3.653 66,367,760 3.5735 -1.15%
2011-08-25 0 12.14 12.16 12.20 12.06 12.62 24,222,723 297,959,316 12.301 3.606 3.612 3.624 3.582 3.748 81,554,782 3.6535 -0.82%
2011-08-24 0 12.24 12.22 12.24 12.22 12.88 28,788,634 360,069,491 12.507 3.635 3.629 3.635 3.629 3.826 96,927,616 3.7148 -3.92%
2011-08-23 0 12.74 12.74 12.78 12.40 12.78 28,406,069 356,925,952 12.565 3.784 3.784 3.796 3.683 3.796 95,639,569 3.7320 -0.16%
2011-08-22 0 12.76 12.76 12.80 12.24 13.34 25,484,510 323,959,359 12.712 3.790 3.790 3.802 3.635 3.962 85,803,056 3.7756 -0.93%
2011-08-19 0 12.88 12.86 12.88 12.74 13.32 21,097,000 273,363,796 12.958 3.826 3.820 3.826 3.784 3.956 71,030,876 3.8485 -1.68%
2011-08-18 0 13.10 13.10 13.14 13.08 13.68 20,559,049 275,192,583 13.386 3.891 3.891 3.903 3.885 4.063 69,219,665 3.9756 -3.39%
2011-08-17 0 13.56 13.52 13.56 13.30 13.78 24,244,546 329,515,282 13.591 4.027 4.016 4.027 3.950 4.093 81,628,258 4.0368 2.57%
2011-08-16 0 13.22 13.16 13.22 12.96 14.04 47,921,871 648,628,572 13.535 3.926 3.909 3.926 3.849 4.170 161,346,755 4.0201 -1.34%
2011-08-15 0 13.40 13.42 13.44 12.88 13.44 49,541,464 654,202,228 13.205 3.980 3.986 3.992 3.826 3.992 166,799,716 3.9221 10.38%
2011-08-12 0 12.14 12.14 12.20 12.08 12.60 25,247,954 311,420,533 12.335 3.606 3.606 3.624 3.588 3.742 85,006,603 3.6635 0.50%
2011-08-11 0 12.08 12.04 12.10 12.00 12.38 25,956,675 316,646,749 12.199 3.588 3.576 3.594 3.564 3.677 87,392,775 3.6233 -2.89%
2011-08-10 0 12.44 12.44 12.48 11.80 12.60 46,432,127 570,410,609 12.285 3.695 3.695 3.707 3.505 3.742 156,330,980 3.6487 7.06%
2011-08-09 0 11.62 11.60 11.66 10.32 12.04 54,771,086 615,786,572 11.243 3.451 3.445 3.463 3.065 3.576 184,407,178 3.3393 1.40%
2011-08-08 0 11.46 11.46 11.50 10.88 11.78 56,178,884 634,363,287 11.292 3.404 3.404 3.416 3.231 3.499 189,147,053 3.3538 -2.55%
2011-08-05 0 11.76 11.82 11.84 11.34 11.92 73,430,425 856,914,878 11.670 3.493 3.511 3.517 3.368 3.540 247,230,765 3.4661 -5.62%
2011-08-04 0 12.46 12.42 12.44 12.40 14.10 76,375,121 993,220,259 13.005 3.701 3.689 3.695 3.683 4.188 257,145,176 3.8625 -11.25%
2011-08-03 0 14.04 14.02 14.04 14.02 14.30 15,772,206 223,049,019 14.142 4.170 4.164 4.170 4.164 4.247 53,102,982 4.2003 -3.70%
2011-08-02 0 14.58 14.56 14.58 14.14 14.76 25,279,511 367,068,845 14.520 4.330 4.324 4.330 4.200 4.384 85,112,851 4.3127 1.82%
2011-08-01 0 14.32 14.30 14.34 13.72 14.40 36,689,764 521,547,749 14.215 4.253 4.247 4.259 4.075 4.277 123,529,701 4.2220 6.23%
2011-07-29 0 13.48 13.44 13.48 13.38 13.94 17,961,668 243,569,946 13.561 4.004 3.992 4.004 3.974 4.140 60,474,618 4.0276 -3.16%
2011-07-28 0 13.92 13.90 13.92 13.86 14.06 16,479,300 229,396,751 13.920 4.134 4.128 4.134 4.117 4.176 55,483,676 4.1345 -1.56%
2011-07-27 0 14.14 14.14 14.16 14.08 14.40 10,429,333 147,779,068 14.170 4.200 4.200 4.206 4.182 4.277 35,114,218 4.2085 -1.81%
2011-07-26 0 14.40 14.36 14.40 14.06 14.50 14,852,217 213,713,894 14.389 4.277 4.265 4.277 4.176 4.307 50,005,498 4.2738 1.84%
2011-07-25 0 14.14 14.08 14.14 13.88 14.26 10,869,532 153,172,624 14.092 4.200 4.182 4.200 4.123 4.235 36,596,312 4.1855 -1.26%
2011-07-22 0 14.32 14.28 14.32 14.02 14.36 20,944,613 298,318,038 14.243 4.253 4.241 4.253 4.164 4.265 70,517,809 4.2304 2.58%
2011-07-21 0 13.96 13.94 13.98 13.58 14.14 22,969,950 318,522,842 13.867 4.146 4.140 4.152 4.033 4.200 77,336,857 4.1186 1.01%
2011-07-20 0 13.82 13.82 13.84 13.62 14.40 37,573,908 521,210,278 13.872 4.105 4.105 4.111 4.045 4.277 126,506,499 4.1200 -2.81%
2011-07-19 0 14.22 14.18 14.24 13.94 14.76 40,395,823 575,609,957 14.249 4.224 4.212 4.229 4.140 4.384 136,007,523 4.2322 -3.66%
2011-07-18 0 14.76 14.76 14.78 14.40 14.80 18,262,581 268,649,939 14.710 4.384 4.384 4.390 4.277 4.396 61,487,753 4.3692 1.65%
2011-07-15 0 14.52 14.52 14.54 14.30 14.54 21,552,131 312,128,946 14.483 4.313 4.313 4.319 4.247 4.319 72,563,244 4.3015 0.83%
2011-07-14 0 14.40 14.40 14.42 14.00 14.56 31,345,432 450,639,565 14.377 4.277 4.277 4.283 4.158 4.324 105,536,024 4.2700 2.42%
2011-07-13 0 14.06 14.06 14.08 13.50 14.08 13,441,385 186,941,358 13.908 4.176 4.176 4.182 4.010 4.182 45,255,409 4.1308 3.99%
2011-07-12 0 13.52 13.46 13.52 13.38 13.86 16,790,737 228,076,722 13.584 4.016 3.998 4.016 3.974 4.117 56,532,245 4.0345 -2.03%
2011-07-11 0 13.80 13.74 13.76 13.64 13.90 12,911,283 177,899,234 13.779 4.099 4.081 4.087 4.051 4.128 43,470,624 4.0924 -1.00%
2011-07-08 0 13.94 13.90 13.94 13.78 14.16 25,509,723 355,348,861 13.930 4.140 4.128 4.140 4.093 4.206 85,887,945 4.1374 1.46%
2011-07-07 0 13.74 13.72 13.78 13.16 14.00 33,750,479 464,095,445 13.751 4.081 4.075 4.093 3.909 4.158 113,633,507 4.0841 4.57%
2011-07-06 0 13.14 13.12 13.14 13.06 13.40 13,765,484 181,275,044 13.169 3.903 3.897 3.903 3.879 3.980 46,346,608 3.9113 -1.79%
2011-07-05 0 13.38 13.34 13.40 13.34 13.50 18,175,957 243,596,447 13.402 3.974 3.962 3.980 3.962 4.010 61,196,102 3.9806 -0.74%
2011-07-04 0 13.48 13.48 13.50 13.34 13.60 27,094,524 365,337,618 13.484 4.004 4.004 4.010 3.962 4.039 91,223,766 4.0049 1.81%
2011-06-30 0 13.24 13.20 13.24 13.00 13.40 33,287,683 441,386,664 13.260 3.932 3.921 3.932 3.861 3.980 112,075,333 3.9383 2.16%
2011-06-29 0 12.96 12.96 13.00 12.64 13.00 28,067,967 362,025,275 12.898 3.849 3.849 3.861 3.754 3.861 94,501,223 3.8309 3.02%
2011-06-28 0 12.58 12.58 12.60 12.36 12.74 15,807,962 197,825,548 12.514 3.736 3.736 3.742 3.671 3.784 53,223,368 3.7169 -0.16%
2011-06-27 0 12.60 12.58 12.60 12.06 12.64 22,421,631 280,627,845 12.516 3.742 3.736 3.742 3.582 3.754 75,490,738 3.7174 2.94%
2011-06-24 0 12.24 12.24 12.26 12.06 12.42 22,092,419 271,181,687 12.275 3.635 3.635 3.641 3.582 3.689 74,382,324 3.6458 -0.16%
2011-06-23 0 12.26 12.22 12.30 11.90 12.32 36,632,650 445,287,973 12.156 3.641 3.629 3.653 3.534 3.659 123,337,405 3.6103 2.00%
2011-06-22 0 12.02 11.96 12.02 11.80 12.02 26,655,616 318,777,550 11.959 3.570 3.552 3.570 3.505 3.570 89,746,019 3.5520 2.74%
2011-06-21 0 11.70 11.68 11.70 11.40 11.80 13,810,258 160,906,216 11.651 3.475 3.469 3.475 3.386 3.505 46,497,356 3.4605 3.17%
2011-06-20 0 11.34 11.32 11.34 11.20 11.76 21,530,826 245,475,385 11.401 3.368 3.362 3.368 3.327 3.493 72,491,513 3.3863 -2.24%
2011-06-17 0 11.60 11.60 11.64 11.52 12.00 32,305,538 381,964,933 11.824 3.445 3.445 3.457 3.422 3.564 108,768,577 3.5117 -3.17%
2011-06-16 0 11.98 11.96 12.00 11.72 12.04 24,215,353 289,997,200 11.976 3.558 3.552 3.564 3.481 3.576 81,529,969 3.5569 0.17%
2011-06-15 0 11.96 11.92 11.94 11.70 12.10 33,382,766 397,640,390 11.912 3.552 3.540 3.546 3.475 3.594 112,395,465 3.5379 1.87%
2011-06-14 0 11.74 11.70 11.74 11.56 12.20 34,007,331 406,620,238 11.957 3.487 3.475 3.487 3.433 3.624 114,498,295 3.5513 -2.00%
2011-06-13 0 11.98 11.96 11.98 11.48 12.08 34,323,760 406,406,442 11.840 3.558 3.552 3.558 3.410 3.588 115,563,670 3.5167 3.10%
2011-06-10 0 11.62 11.60 11.62 11.24 11.70 20,979,696 241,972,410 11.534 3.451 3.445 3.451 3.338 3.475 70,635,929 3.4256 2.65%
2011-06-09 0 11.32 11.30 11.34 11.02 11.54 17,433,203 196,847,679 11.292 3.362 3.356 3.368 3.273 3.428 58,695,345 3.3537 -1.39%
2011-06-08 0 11.48 11.46 11.50 11.44 11.72 11,914,064 137,876,526 11.573 3.410 3.404 3.416 3.398 3.481 40,113,116 3.4372 -1.37%
2011-06-07 0 11.64 11.64 11.68 11.36 11.70 14,900,025 173,204,578 11.624 3.457 3.457 3.469 3.374 3.475 50,166,461 3.4526 1.57%
2011-06-03 0 11.46 11.42 11.46 11.22 11.56 15,908,691 182,106,918 11.447 3.404 3.392 3.404 3.332 3.433 53,562,510 3.3999 1.42%
2011-06-02 0 11.30 11.30 11.38 11.10 11.38 15,055,117 169,710,109 11.273 3.356 3.356 3.380 3.297 3.380 50,688,636 3.3481 -0.88%
2011-06-01 0 11.40 11.38 11.42 11.16 11.44 12,736,642 144,491,747 11.345 3.386 3.380 3.392 3.315 3.398 42,882,630 3.3695 1.60%
2011-05-31 0 11.22 11.20 11.24 11.16 11.40 14,097,265 159,133,266 11.288 3.332 3.327 3.338 3.315 3.386 47,463,672 3.3527 0.54%
2011-05-30 0 11.16 11.14 11.16 11.10 11.28 6,543,000 73,219,276 11.191 3.315 3.309 3.315 3.297 3.350 22,029,437 3.3237 -0.53%
2011-05-27 0 11.22 11.18 11.22 11.04 11.30 11,212,093 125,395,243 11.184 3.332 3.321 3.332 3.279 3.356 37,749,670 3.3218 0.72%
2011-05-26 0 11.14 11.12 11.14 11.12 11.36 5,766,077 64,628,956 11.209 3.309 3.303 3.309 3.303 3.374 19,413,637 3.3290 -0.18%
2011-05-25 0 11.16 11.12 11.14 10.64 11.28 14,011,332 155,481,722 11.097 3.315 3.303 3.309 3.160 3.350 47,174,347 3.2959 2.39%
2011-05-24 0 10.90 10.88 10.90 10.74 11.16 24,997,430 272,002,198 10.881 3.237 3.231 3.237 3.190 3.315 84,163,121 3.2318 -2.33%
2011-05-23 0 11.16 11.12 11.16 11.08 11.50 21,525,805 241,608,688 11.224 3.315 3.303 3.315 3.291 3.416 72,474,608 3.3337 -3.79%
2011-05-20 0 11.60 11.58 11.60 11.34 11.66 22,530,810 259,965,848 11.538 3.445 3.439 3.445 3.368 3.463 75,858,330 3.4270 1.58%
2011-05-19 0 11.42 11.42 11.46 11.24 11.50 10,569,800 120,477,004 11.398 3.392 3.392 3.404 3.338 3.416 35,587,153 3.3854 0.18%
2011-05-18 0 11.40 11.34 11.40 11.12 11.40 12,578,008 142,320,982 11.315 3.386 3.368 3.386 3.303 3.386 42,348,530 3.3607 1.79%
2011-05-17 0 11.20 11.18 11.24 11.02 11.50 25,088,789 281,894,897 11.236 3.327 3.321 3.338 3.273 3.416 84,470,715 3.3372 -1.23%
2011-05-16 0 11.34 11.30 11.34 10.86 11.36 38,795,317 436,626,845 11.255 3.368 3.356 3.368 3.226 3.374 130,618,826 3.3428 2.35%
2011-05-13 0 11.08 11.08 11.10 10.48 11.14 95,915,222 1,047,153,598 10.918 3.291 3.291 3.297 3.113 3.309 322,934,175 3.2426 6.74%
2011-05-12 0 10.38 10.38 10.40 9.920 10.48 30,122,466 310,287,191 10.301 3.083 3.083 3.089 2.946 3.113 101,418,456 3.0595 1.96%
2011-05-11 0 10.18 10.18 10.24 9.850 10.24 23,898,312 241,313,472 10.098 3.024 3.024 3.041 2.926 3.041 80,462,532 2.9991 4.30%
2011-05-09 0 9.760 9.760 9.780 9.650 9.780 6,909,096 67,060,568 9.7061 2.899 2.899 2.905 2.866 2.905 23,262,035 2.8828 0.00%
2011-05-06 0 9.760 9.750 9.760 9.510 9.840 6,578,869 63,834,380 9.7029 2.899 2.896 2.899 2.825 2.923 22,150,203 2.8819 0.93%
2011-05-05 0 9.670 9.700 9.710 9.600 9.760 10,799,634 105,015,923 9.7240 2.872 2.881 2.884 2.851 2.899 36,360,974 2.8881 -0.62%
2011-05-04 0 9.730 9.720 9.730 9.720 9.950 32,364,783 317,858,955 9.8211 2.890 2.887 2.890 2.887 2.955 108,968,048 2.9170 -1.72%
2011-05-03 0 9.900 9.910 9.940 9.830 10.18 10,947,858 108,862,025 9.9437 2.940 2.943 2.952 2.920 3.024 36,860,025 2.9534 -0.80%
2011-04-29 0 9.980 9.990 10.00 9.960 10.16 17,463,462 174,884,722 10.014 2.964 2.967 2.970 2.958 3.018 58,797,223 2.9744 -0.99%
2011-04-28 0 10.08 10.04 10.08 10.02 10.38 11,214,991 113,575,498 10.127 2.994 2.982 2.994 2.976 3.083 37,759,427 3.0079 -0.79%
2011-04-27 0 10.16 10.12 10.14 10.12 10.60 12,632,739 130,152,753 10.303 3.018 3.006 3.012 3.006 3.148 42,532,802 3.0601 -2.12%
2011-04-26 0 10.38 10.36 10.42 10.28 10.68 17,938,000 186,310,476 10.386 3.083 3.077 3.095 3.053 3.172 60,394,931 3.0849 -3.17%
2011-04-21 0 10.72 10.72 10.74 10.58 10.80 11,179,772 119,790,802 10.715 3.184 3.184 3.190 3.142 3.208 37,640,850 3.1825 0.19%
2011-04-20 0 10.70 10.70 10.72 10.50 10.72 14,534,849 154,883,146 10.656 3.178 3.178 3.184 3.119 3.184 48,936,961 3.1650 1.13%
2011-04-19 0 10.58 10.56 10.60 10.22 10.60 17,446,714 181,541,190 10.406 3.142 3.136 3.148 3.035 3.148 58,740,835 3.0905 -0.19%
2011-04-18 0 10.60 10.56 10.58 10.34 10.84 33,990,543 359,424,477 10.574 3.148 3.136 3.142 3.071 3.220 114,441,772 3.1407 0.38%
2011-04-15 0 10.56 10.54 10.58 10.10 10.60 44,016,162 459,944,510 10.449 3.136 3.131 3.142 3.000 3.148 148,196,737 3.1036 4.97%
2011-04-14 0 10.06 10.04 10.06 9.870 10.14 10,684,151 107,328,765 10.046 2.988 2.982 2.988 2.932 3.012 35,972,158 2.9837 1.21%
2011-04-13 0 9.940 9.910 9.970 9.790 10.00 18,800,198 186,858,060 9.9392 2.952 2.943 2.961 2.908 2.970 63,297,841 2.9520 1.53%
2011-04-12 0 9.790 9.760 9.770 9.550 9.830 14,538,944 141,024,735 9.6998 2.908 2.899 2.902 2.836 2.920 48,950,748 2.8810 -0.71%
2011-04-11 0 9.860 9.820 9.830 9.700 10.04 33,667,833 333,653,967 9.9102 2.929 2.917 2.920 2.881 2.982 113,355,249 2.9434 0.61%
2011-04-08 0 9.800 9.790 9.800 9.560 9.840 17,986,345 175,128,043 9.7367 2.911 2.908 2.911 2.839 2.923 60,557,703 2.8919 1.14%
2011-04-07 0 9.690 9.650 9.690 9.500 9.730 12,690,470 121,996,131 9.6132 2.878 2.866 2.878 2.822 2.890 42,727,175 2.8552 1.04%
2011-04-06 0 9.590 9.600 9.610 9.580 9.750 16,267,963 156,635,540 9.6285 2.848 2.851 2.854 2.845 2.896 54,772,132 2.8598 0.21%
2011-04-04 0 9.570 9.560 9.570 9.310 9.680 18,011,470 172,611,916 9.5834 2.842 2.839 2.842 2.765 2.875 60,642,295 2.8464 2.13%
2011-04-01 0 9.370 9.370 9.380 9.220 9.480 17,292,472 161,415,410 9.3344 2.783 2.783 2.786 2.738 2.816 58,221,522 2.7724 -0.11%
2011-03-31 0 9.380 9.370 9.400 9.130 9.440 24,474,282 228,226,385 9.3252 2.786 2.783 2.792 2.712 2.804 82,401,749 2.7697 2.85%
2011-03-30 0 9.120 9.110 9.120 8.920 9.190 14,285,986 129,790,262 9.0851 2.709 2.706 2.709 2.649 2.730 48,099,071 2.6984 2.47%
2011-03-29 0 8.900 8.900 8.940 8.810 8.990 17,907,521 159,039,789 8.8812 2.643 2.643 2.655 2.617 2.670 60,292,312 2.6378 -0.78%
2011-03-28 0 8.970 8.970 8.980 8.900 9.230 26,498,838 238,016,396 8.9821 2.664 2.664 2.667 2.643 2.741 89,218,168 2.6678 -2.82%
2011-03-25 0 9.230 9.230 9.260 9.150 9.800 43,218,450 401,784,373 9.2966 2.741 2.741 2.750 2.718 2.911 145,510,944 2.7612 -4.65%
2011-03-24 0 9.680 9.650 9.660 9.380 9.700 24,442,064 234,391,016 9.5897 2.875 2.866 2.869 2.786 2.881 82,293,275 2.8482 3.20%
2011-03-23 0 9.380 9.390 9.420 9.310 9.500 15,080,727 141,335,101 9.3719 2.786 2.789 2.798 2.765 2.822 50,774,862 2.7836 -1.47%
2011-03-22 0 9.520 9.510 9.560 9.020 9.680 36,918,096 348,962,863 9.4524 2.828 2.825 2.839 2.679 2.875 124,298,465 2.8075 5.54%
2011-03-21 0 9.020 9.000 9.010 8.750 9.020 13,541,000 120,315,810 8.8853 2.679 2.673 2.676 2.599 2.679 45,590,800 2.6390 3.09%
2011-03-18 0 8.750 8.770 8.780 8.710 8.890 9,399,539 82,351,073 8.7612 2.599 2.605 2.608 2.587 2.640 31,647,035 2.6022 0.23%
2011-03-17 0 8.730 8.730 8.740 8.550 8.840 21,021,209 183,729,420 8.7402 2.593 2.593 2.596 2.539 2.626 70,775,698 2.5959 -2.78%
2011-03-16 0 8.980 8.980 8.990 8.830 9.080 43,402,717 388,948,892 8.9614 2.667 2.667 2.670 2.623 2.697 146,131,347 2.6616 2.39%
2011-03-15 0 8.770 8.750 8.780 8.560 9.170 48,960,116 429,320,405 8.7688 2.605 2.599 2.608 2.542 2.724 164,842,392 2.6044 -5.50%
2011-03-14 0 9.280 9.250 9.260 9.190 9.410 35,635,000 329,363,468 9.2427 2.756 2.747 2.750 2.730 2.795 119,978,446 2.7452 -2.52%
2011-03-11 0 9.520 9.510 9.520 9.430 9.750 24,287,146 232,522,270 9.5739 2.828 2.825 2.828 2.801 2.896 81,771,686 2.8436 -2.86%
2011-03-10 0 9.800 9.740 9.810 9.650 9.820 11,442,570 111,144,843 9.7133 2.911 2.893 2.914 2.866 2.917 38,525,657 2.8850 -0.10%
2011-03-09 0 9.810 9.800 9.840 9.780 10.06 25,909,630 255,467,127 9.8599 2.914 2.911 2.923 2.905 2.988 87,234,381 2.9285 -1.31%
2011-03-08 0 9.940 9.930 9.950 9.750 9.950 19,525,799 192,730,770 9.8706 2.952 2.949 2.955 2.896 2.955 65,740,845 2.9317 1.53%
2011-03-07 0 9.790 9.770 9.800 9.740 9.980 16,953,496 166,521,441 9.8222 2.908 2.902 2.911 2.893 2.964 57,080,233 2.9173 -2.00%
2011-03-04 0 9.990 9.980 9.990 9.820 10.08 21,922,102 219,123,977 9.9956 2.967 2.964 2.967 2.917 2.994 73,808,888 2.9688 2.67%
2011-03-03 0 9.730 9.710 9.750 9.710 9.950 13,115,348 128,933,073 9.8307 2.890 2.884 2.896 2.884 2.955 44,157,684 2.9198 0.31%
2011-03-02 0 9.700 9.690 9.700 9.650 9.750 14,067,813 136,359,841 9.6930 2.881 2.878 2.881 2.866 2.896 47,364,511 2.8789 -2.61%
2011-03-01 0 9.960 9.900 9.910 9.750 9.980 12,406,543 122,272,299 9.8555 2.958 2.940 2.943 2.896 2.964 41,771,229 2.9272 1.12%
2011-02-28 0 9.850 9.840 9.850 9.520 9.890 14,749,100 143,442,679 9.7255 2.926 2.923 2.926 2.828 2.937 49,658,316 2.8886 3.36%
2011-02-25 0 9.530 9.520 9.560 9.360 9.600 14,237,260 135,129,393 9.4912 2.831 2.828 2.839 2.780 2.851 47,935,017 2.8190 2.25%
2011-02-24 0 9.320 9.310 9.330 9.300 9.630 10,745,211 102,016,928 9.4942 2.768 2.765 2.771 2.762 2.860 36,177,739 2.8199 -0.96%
2011-02-23 0 9.410 9.410 9.420 9.330 9.640 21,317,070 200,951,174 9.4268 2.795 2.795 2.798 2.771 2.863 71,771,824 2.7999 -2.39%
2011-02-22 0 9.640 9.630 9.660 9.570 9.800 7,492,743 72,294,736 9.6486 2.863 2.860 2.869 2.842 2.911 25,227,099 2.8658 -2.13%
2011-02-21 0 9.850 9.840 9.860 9.750 9.900 12,998,000 127,655,110 9.8211 2.926 2.923 2.929 2.896 2.940 43,762,589 2.9170 -1.30%
2011-02-18 0 9.980 9.980 9.990 9.810 10.10 19,962,900 199,677,602 10.002 2.964 2.964 2.967 2.914 3.000 67,212,508 2.9708 1.53%
2011-02-17 0 9.830 9.800 9.840 9.510 9.860 16,982,218 165,526,657 9.7471 2.920 2.911 2.923 2.825 2.929 57,176,936 2.8950 2.18%
2011-02-16 0 9.620 9.630 9.660 9.260 9.690 17,783,400 168,365,416 9.4676 2.857 2.860 2.869 2.750 2.878 59,874,413 2.8120 3.33%
2011-02-15 0 9.310 9.310 9.330 9.270 9.680 41,367,500 387,646,198 9.3708 2.765 2.765 2.771 2.753 2.875 139,279,034 2.7832 -4.22%
2011-02-14 0 9.720 9.710 9.720 9.500 9.830 30,038,002 291,123,159 9.6918 2.887 2.884 2.887 2.822 2.920 101,134,076 2.8786 2.64%
2011-02-11 0 9.470 9.450 9.480 9.330 9.690 16,937,298 159,541,244 9.4195 2.813 2.807 2.816 2.771 2.878 57,025,697 2.7977 -1.15%
2011-02-10 0 9.580 9.590 9.600 9.550 9.740 13,430,561 129,012,127 9.6059 2.845 2.848 2.851 2.836 2.893 45,218,966 2.8531 -2.15%
2011-02-09 0 9.790 9.800 9.830 9.740 9.960 27,766,714 273,325,573 9.8436 2.908 2.911 2.920 2.893 2.958 93,486,943 2.9237 1.77%
2011-02-08 0 9.620 9.600 9.610 9.560 9.850 20,097,272 193,794,631 9.6428 2.857 2.851 2.854 2.839 2.926 67,664,921 2.8640 -1.94%
2011-02-07 0 9.810 9.830 9.850 9.730 10.12 18,449,857 181,163,884 9.8193 2.914 2.920 2.926 2.890 3.006 62,118,288 2.9164 -3.06%
2011-02-02 0 10.12 10.08 10.10 9.840 10.26 11,988,472 120,762,748 10.073 3.006 2.994 3.000 2.923 3.047 40,363,638 2.9919 3.27%
2011-02-01 0 9.800 9.800 9.810 9.700 9.910 7,718,150 75,708,167 9.8091 2.911 2.911 2.914 2.881 2.943 25,986,015 2.9134 0.51%
2011-01-31 0 9.750 9.710 9.800 9.590 9.810 12,384,400 119,829,250 9.6758 2.896 2.884 2.911 2.848 2.914 41,696,677 2.8738 -1.02%
2011-01-28 0 9.850 9.820 9.840 9.650 9.920 11,598,520 113,850,990 9.8160 2.926 2.917 2.923 2.866 2.946 39,050,720 2.9155 0.10%
2011-01-27 0 9.840 9.820 9.850 9.700 10.30 31,759,074 314,937,083 9.9164 2.923 2.917 2.926 2.881 3.059 106,928,704 2.9453 -2.57%
2011-01-26 0 10.10 10.10 10.16 9.820 10.18 15,733,451 156,861,744 9.9700 3.000 3.000 3.018 2.917 3.024 52,972,499 2.9612 0.80%
2011-01-25 0 10.02 10.02 10.04 10.00 10.22 8,012,974 80,686,103 10.069 2.976 2.976 2.982 2.970 3.035 26,978,649 2.9907 -0.20%
2011-01-24 0 10.04 10.02 10.04 9.940 10.24 15,906,000 160,070,502 10.064 2.982 2.976 2.982 2.952 3.041 53,553,449 2.9890 -2.33%
2011-01-21 0 10.28 10.28 10.30 10.24 10.44 17,482,391 180,348,189 10.316 3.053 3.053 3.059 3.041 3.101 58,860,954 3.0640 0.19%
2011-01-20 0 10.26 10.26 10.28 10.20 10.68 27,714,000 286,741,244 10.346 3.047 3.047 3.053 3.030 3.172 93,309,462 3.0730 -3.93%
2011-01-19 0 10.68 10.66 10.68 10.64 10.94 17,588,000 188,428,380 10.714 3.172 3.166 3.172 3.160 3.249 59,216,526 3.1820 -1.11%
2011-01-18 0 10.80 10.80 10.82 10.60 10.84 11,494,200 123,412,944 10.737 3.208 3.208 3.214 3.148 3.220 38,699,488 3.1890 0.37%
2011-01-17 0 10.76 10.76 10.78 10.68 10.86 7,295,214 78,443,989 10.753 3.196 3.196 3.202 3.172 3.226 24,562,044 3.1937 -0.74%
2011-01-14 0 10.84 10.84 10.86 10.82 10.98 7,657,300 83,225,332 10.869 3.220 3.220 3.226 3.214 3.261 25,781,141 3.2281 -1.45%
2011-01-13 0 11.00 10.98 11.00 10.92 11.16 17,877,235 196,590,554 10.997 3.267 3.261 3.267 3.243 3.315 60,190,343 3.2661 1.10%
2011-01-12 0 10.88 10.86 10.88 10.72 10.96 10,609,486 115,142,335 10.853 3.231 3.226 3.231 3.184 3.255 35,720,770 3.2234 2.06%
2011-01-11 0 10.66 10.66 10.68 10.56 10.84 21,410,031 228,426,442 10.669 3.166 3.166 3.172 3.136 3.220 72,084,811 3.1689 -0.74%
2011-01-10 0 10.74 10.74 10.76 10.70 11.12 17,228,000 186,279,662 10.813 3.190 3.190 3.196 3.178 3.303 58,004,453 3.2115 -2.89%
2011-01-07 0 11.06 11.06 11.08 11.02 11.36 12,897,314 143,923,158 11.159 3.285 3.285 3.291 3.273 3.374 43,423,592 3.3144 -0.72%
2011-01-06 0 11.14 11.14 11.18 11.08 11.36 8,464,671 94,553,469 11.170 3.309 3.309 3.321 3.291 3.374 28,499,455 3.3177 -1.59%
2011-01-05 0 11.32 11.32 11.34 11.22 11.50 19,351,705 218,525,496 11.292 3.362 3.362 3.368 3.332 3.416 65,154,693 3.3539 -2.25%
2011-01-04 0 11.58 11.56 11.60 11.34 11.66 11,057,464 126,630,228 11.452 3.439 3.433 3.445 3.368 3.463 37,229,054 3.4014 0.70%
2011-01-03 0 11.50 11.50 11.52 11.24 11.74 9,574,736 109,973,245 11.486 3.416 3.416 3.422 3.338 3.487 32,236,901 3.4114 2.13%
2010-12-31 0 11.26 11.22 11.30 11.14 11.30 4,420,180 49,500,215 11.199 3.344 3.332 3.356 3.309 3.356 14,882,176 3.3261 0.54%
2010-12-30 0 11.20 11.18 11.22 11.16 11.36 9,984,650 112,367,211 11.254 3.327 3.321 3.332 3.315 3.374 33,617,028 3.3426 0.54%
2010-12-29 0 11.14 11.12 11.14 10.80 11.18 6,187,000 68,438,460 11.062 3.309 3.303 3.309 3.208 3.321 20,830,831 3.2854 2.01%
2010-12-28 0 10.92 10.92 10.94 10.84 11.18 9,424,000 103,676,784 11.001 3.243 3.243 3.249 3.220 3.321 31,729,392 3.2675 -0.36%
2010-12-24 0 10.96 10.96 10.98 10.82 11.18 7,146,000 78,227,560 10.947 3.255 3.255 3.261 3.214 3.321 24,059,660 3.2514 -2.14%
2010-12-23 0 11.20 11.18 11.20 11.02 11.22 11,034,737 123,097,066 11.155 3.327 3.321 3.327 3.273 3.332 37,152,535 3.3133 0.18%
2010-12-22 0 11.18 11.18 11.20 10.90 11.30 17,509,460 195,219,994 11.149 3.321 3.321 3.327 3.237 3.356 58,952,092 3.3115 1.82%
2010-12-21 0 10.98 10.98 11.00 10.54 11.12 24,671,334 269,184,263 10.911 3.261 3.261 3.267 3.131 3.303 83,065,198 3.2406 4.57%
2010-12-20 0 10.50 10.42 10.50 10.34 10.68 10,256,940 107,815,155 10.511 3.119 3.095 3.119 3.071 3.172 34,533,793 3.1220 -1.50%
2010-12-17 0 10.66 10.66 10.74 10.42 10.92 39,604,647 423,982,701 10.705 3.166 3.166 3.190 3.095 3.243 133,343,736 3.1796 1.72%
2010-12-16 0 10.48 10.46 10.48 10.26 10.88 47,327,016 499,881,895 10.562 3.113 3.107 3.113 3.047 3.231 159,343,955 3.1371 -4.20%
2010-12-15 0 10.94 10.88 10.90 10.88 11.28 16,564,576 181,984,092 10.986 3.249 3.231 3.237 3.231 3.350 55,770,790 3.2631 -1.80%
2010-12-14 0 11.14 11.10 11.14 10.96 11.18 7,258,566 80,857,285 11.140 3.309 3.297 3.309 3.255 3.321 24,438,655 3.3086 1.27%
2010-12-13 0 11.00 11.02 11.04 10.96 11.30 9,457,180 104,519,070 11.052 3.267 3.273 3.279 3.255 3.356 31,841,105 3.2825 -1.08%
2010-12-10 0 11.12 11.12 11.14 11.04 11.28 14,760,234 163,941,236 11.107 3.303 3.303 3.309 3.279 3.350 49,695,803 3.2989 -1.42%
2010-12-09 0 11.28 11.26 11.28 11.22 11.50 7,850,715 89,152,866 11.356 3.350 3.344 3.350 3.332 3.416 26,432,344 3.3729 -0.88%
2010-12-08 0 11.38 11.34 11.38 11.26 11.66 14,606,850 165,786,915 11.350 3.380 3.368 3.380 3.344 3.463 49,179,379 3.3711 -1.39%
2010-12-07 0 11.54 11.52 11.54 11.44 11.68 11,424,212 132,065,828 11.560 3.428 3.422 3.428 3.398 3.469 38,463,848 3.4335 0.17%
2010-12-06 0 11.52 11.48 11.50 11.44 11.84 10,654,232 124,321,606 11.669 3.422 3.410 3.416 3.398 3.517 35,871,424 3.4658 -0.86%
2010-12-03 0 11.62 11.58 11.66 11.56 12.04 17,857,350 210,115,763 11.766 3.451 3.439 3.463 3.433 3.576 60,123,393 3.4947 -1.69%
2010-12-02 0 11.82 11.76 11.84 11.64 12.04 22,559,000 266,835,698 11.828 3.511 3.493 3.517 3.457 3.576 75,953,242 3.5132 1.55%
2010-12-01 0 11.64 11.64 11.66 11.40 11.76 20,386,030 237,173,351 11.634 3.457 3.457 3.463 3.386 3.493 68,637,132 3.4555 0.00%
2010-11-30 0 11.64 11.62 11.68 11.52 11.88 12,034,378 140,503,059 11.675 3.457 3.451 3.469 3.422 3.528 40,518,198 3.4677 -2.02%
2010-11-29 0 11.88 11.88 11.90 11.64 11.90 5,293,486 62,066,740 11.725 3.528 3.528 3.534 3.457 3.534 17,822,484 3.4825 0.51%
2010-11-26 0 11.82 11.74 11.84 11.68 11.88 6,028,350 70,999,203 11.778 3.511 3.487 3.517 3.469 3.528 20,296,677 3.4981 -0.17%
2010-11-25 0 11.84 11.84 11.86 11.80 11.96 7,786,083 92,527,102 11.884 3.517 3.517 3.523 3.505 3.552 26,214,737 3.5296 0.17%
2010-11-24 0 11.82 11.82 11.86 11.72 11.90 8,907,971 105,202,618 11.810 3.511 3.511 3.523 3.481 3.534 29,991,989 3.5077 1.20%
2010-11-23 0 11.68 11.68 11.74 11.66 11.98 13,328,000 157,327,446 11.804 3.469 3.469 3.487 3.463 3.558 44,873,656 3.5060 -3.47%
2010-11-22 0 12.10 12.06 12.10 11.90 12.28 14,179,483 170,779,676 12.044 3.594 3.582 3.594 3.534 3.647 47,740,489 3.5773 -0.66%
2010-11-19 0 12.18 12.16 12.18 11.70 12.20 32,655,739 390,865,389 11.969 3.618 3.612 3.618 3.475 3.624 109,947,659 3.5550 4.64%
2010-11-18 0 11.64 11.64 11.66 11.26 11.70 14,432,511 166,321,587 11.524 3.457 3.457 3.463 3.344 3.475 48,592,402 3.4228 5.05%
2010-11-17 0 11.08 11.06 11.10 11.06 11.36 24,997,560 280,206,641 11.209 3.291 3.285 3.297 3.285 3.374 84,163,559 3.3293 -2.81%
2010-11-16 0 11.40 11.38 11.42 11.36 11.76 15,834,921 182,411,398 11.520 3.386 3.380 3.392 3.374 3.493 53,314,136 3.4214 -2.90%
2010-11-15 0 11.74 11.74 11.78 11.70 12.00 9,827,632 116,281,807 11.832 3.487 3.487 3.499 3.475 3.564 33,088,369 3.5143 -1.68%
2010-11-12 0 11.94 11.86 11.94 11.84 12.28 20,850,665 250,388,594 12.009 3.546 3.523 3.546 3.517 3.647 70,201,498 3.5667 -2.45%
2010-11-11 0 12.24 12.26 12.28 11.60 12.42 33,176,823 402,629,363 12.136 3.635 3.641 3.647 3.445 3.689 111,702,082 3.6045 3.73%
2010-11-10 0 11.80 11.78 11.80 11.54 11.90 14,710,860 171,819,204 11.680 3.505 3.499 3.505 3.428 3.534 49,529,567 3.4690 0.17%
2010-11-09 0 11.78 11.76 11.78 11.76 11.96 9,476,011 112,126,141 11.833 3.499 3.493 3.499 3.493 3.552 31,904,506 3.5144 -1.83%
2010-11-08 0 12.00 11.98 12.02 11.54 12.02 21,038,768 250,769,682 11.919 3.564 3.558 3.570 3.428 3.570 70,834,817 3.5402 3.27%
2010-11-05 0 11.62 11.62 11.66 11.56 11.98 11,821,896 138,384,742 11.706 3.451 3.451 3.463 3.433 3.558 39,802,798 3.4768 -0.68%
2010-11-04 0 11.70 11.70 11.72 11.64 11.80 11,688,606 137,181,637 11.736 3.475 3.475 3.481 3.457 3.505 39,354,028 3.4858 1.04%
2010-11-03 0 11.58 11.58 11.60 11.50 11.92 14,809,416 172,501,741 11.648 3.439 3.439 3.445 3.416 3.540 49,861,393 3.4596 -1.70%
2010-11-02 0 11.78 11.70 11.80 11.58 11.80 6,638,818 77,655,694 11.697 3.499 3.475 3.505 3.439 3.505 22,352,043 3.4742 -0.17%
2010-11-01 0 11.80 11.74 11.84 11.38 11.88 12,162,929 142,444,282 11.711 3.505 3.487 3.517 3.380 3.528 40,951,012 3.4784 3.15%
2010-10-29 0 11.44 11.34 11.42 11.02 11.66 15,467,858 174,921,058 11.309 3.398 3.368 3.392 3.273 3.463 52,078,282 3.3588 -1.21%
2010-10-28 0 11.58 11.60 11.66 11.50 11.74 12,326,745 142,702,033 11.577 3.439 3.445 3.463 3.416 3.487 41,502,560 3.4384 1.22%
2010-10-27 0 11.44 11.40 11.42 11.36 12.00 16,601,300 191,809,136 11.554 3.398 3.386 3.392 3.374 3.564 55,894,435 3.4316 -3.70%
2010-10-26 0 11.88 11.88 11.90 11.80 12.14 8,086,446 96,323,290 11.912 3.528 3.528 3.534 3.505 3.606 27,226,020 3.5379 -0.83%
2010-10-25 0 11.98 11.96 11.98 11.90 12.32 11,199,322 136,130,818 12.155 3.558 3.552 3.558 3.534 3.659 37,706,672 3.6103 0.34%
2010-10-22 0 11.94 11.94 12.00 11.78 12.18 13,287,809 159,160,977 11.978 3.546 3.546 3.564 3.499 3.618 44,738,338 3.5576 -0.50%
2010-10-21 0 12.00 11.94 12.00 11.70 12.20 24,268,019 290,971,052 11.990 3.564 3.546 3.564 3.475 3.624 81,707,288 3.5611 1.52%
2010-10-20 0 11.82 11.80 11.82 11.30 12.04 32,251,310 378,964,505 11.750 3.511 3.505 3.511 3.356 3.576 108,585,999 3.4900 2.43%
2010-10-19 0 11.54 11.50 11.52 11.38 11.78 12,874,795 148,027,744 11.498 3.428 3.416 3.422 3.380 3.499 43,347,773 3.4149 -0.52%
2010-10-18 0 11.60 11.56 11.58 11.48 11.86 16,681,541 193,258,640 11.585 3.445 3.433 3.439 3.410 3.523 56,164,596 3.4409 -2.19%
2010-10-15 0 11.86 11.86 11.88 11.00 12.00 45,631,672 529,796,832 11.610 3.523 3.523 3.528 3.267 3.564 153,635,951 3.4484 7.23%
2010-10-14 0 11.06 11.04 11.06 10.98 11.34 22,852,747 253,905,526 11.111 3.285 3.279 3.285 3.261 3.368 76,942,250 3.2999 0.73%
2010-10-13 0 10.98 11.00 11.02 10.82 11.10 21,185,891 232,105,150 10.956 3.261 3.267 3.273 3.214 3.297 71,330,161 3.2540 0.73%
2010-10-12 0 10.90 10.86 10.90 10.66 10.92 18,839,388 203,714,199 10.813 3.237 3.226 3.237 3.166 3.243 63,429,788 3.2116 1.87%
2010-10-11 0 10.70 10.70 10.74 10.70 10.96 11,146,196 120,640,190 10.823 3.178 3.178 3.190 3.178 3.255 37,527,804 3.2147 0.38%
2010-10-08 0 10.66 10.64 10.66 10.58 10.96 14,758,896 158,347,309 10.729 3.166 3.160 3.166 3.142 3.255 49,691,298 3.1866 -1.48%
2010-10-07 0 10.82 10.82 10.84 10.56 10.98 20,452,821 220,868,541 10.799 3.214 3.214 3.220 3.136 3.261 68,862,009 3.2074 2.46%
2010-10-06 0 10.56 10.56 10.60 10.50 11.36 29,129,612 314,644,041 10.802 3.136 3.136 3.148 3.119 3.374 98,075,644 3.2082 -5.04%
2010-10-05 0 11.12 11.12 11.14 10.70 11.26 19,794,676 217,728,305 10.999 3.303 3.303 3.309 3.178 3.344 66,646,120 3.2669 2.77%
2010-10-04 0 10.82 10.82 10.86 10.60 10.98 18,700,923 203,421,825 10.878 3.214 3.214 3.226 3.148 3.261 62,963,594 3.2308 3.05%
2010-09-30 0 10.50 10.48 10.50 10.22 10.56 12,129,643 126,111,413 10.397 3.119 3.113 3.119 3.035 3.136 40,838,943 3.0880 0.19%
2010-09-29 0 10.48 10.44 10.50 10.12 10.60 15,442,711 160,643,837 10.403 3.113 3.101 3.119 3.006 3.148 51,993,615 3.0897 4.17%
2010-09-28 0 10.06 10.06 10.08 10.04 10.36 7,246,000 73,928,460 10.203 2.988 2.988 2.994 2.982 3.077 24,396,347 3.0303 -1.95%
2010-09-27 0 10.26 10.24 10.26 10.20 10.38 8,173,892 83,986,911 10.275 3.047 3.041 3.047 3.030 3.083 27,520,440 3.0518 0.20%
2010-09-24 0 10.24 10.22 10.24 10.02 10.26 12,125,401 122,868,877 10.133 3.041 3.035 3.041 2.976 3.047 40,824,660 3.0097 0.20%
2010-09-22 0 10.22 10.20 10.22 10.12 10.34 15,103,521 154,649,945 10.239 3.035 3.030 3.035 3.006 3.071 50,851,606 3.0412 0.00%
2010-09-21 0 10.22 10.20 10.26 10.08 10.52 20,556,952 210,129,118 10.222 3.035 3.030 3.047 2.994 3.125 69,212,605 3.0360 -2.11%
2010-09-20 0 10.44 10.42 10.44 10.26 10.62 18,519,519 194,238,202 10.488 3.101 3.095 3.101 3.047 3.154 62,352,831 3.1151 1.36%
2010-09-17 0 10.30 10.28 10.32 10.20 10.34 10,993,979 112,938,060 10.273 3.059 3.053 3.065 3.030 3.071 37,015,309 3.0511 0.78%
2010-09-16 0 10.22 10.22 10.26 10.06 10.38 16,709,079 171,337,921 10.254 3.035 3.035 3.047 2.988 3.083 56,257,313 3.0456 -0.97%
2010-09-15 0 10.32 10.30 10.32 10.02 10.36 34,805,926 355,685,695 10.219 3.065 3.059 3.065 2.976 3.077 117,187,061 3.0352 2.18%
2010-09-14 0 10.10 10.08 10.12 9.950 10.24 22,339,181 224,906,260 10.068 3.000 2.994 3.006 2.955 3.041 75,213,140 2.9903 1.10%
2010-09-13 0 9.990 9.980 9.990 9.900 10.08 17,096,084 170,851,927 9.9936 2.967 2.964 2.967 2.940 2.994 57,560,309 2.9682 1.83%
2010-09-10 0 9.810 9.800 9.820 9.750 10.00 26,582,120 262,641,005 9.8804 2.914 2.911 2.917 2.896 2.970 89,498,568 2.9346 1.76%
2010-09-09 0 9.640 9.630 9.640 9.460 9.690 15,937,319 152,521,966 9.5701 2.863 2.860 2.863 2.810 2.878 53,658,896 2.8424 1.26%
2010-09-08 0 9.520 9.510 9.550 9.420 9.660 13,126,187 124,842,568 9.5110 2.828 2.825 2.836 2.798 2.869 44,194,178 2.8249 -0.10%
2010-09-07 0 9.530 9.520 9.570 9.460 9.690 10,818,487 103,539,050 9.5706 2.831 2.828 2.842 2.810 2.878 36,424,450 2.8426 -0.94%
2010-09-06 0 9.620 9.610 9.620 9.370 9.670 25,249,966 241,514,521 9.5649 2.857 2.854 2.857 2.783 2.872 85,013,377 2.8409 2.89%
2010-09-03 0 9.350 9.350 9.370 9.210 9.380 23,021,514 214,462,585 9.3157 2.777 2.777 2.783 2.735 2.786 77,510,467 2.7669 0.43%
2010-09-02 0 9.310 9.310 9.330 9.220 9.400 19,184,877 178,690,418 9.3141 2.765 2.765 2.771 2.738 2.792 64,593,005 2.7664 1.75%
2010-09-01 0 9.150 9.140 9.160 8.930 9.400 34,989,058 322,860,523 9.2275 2.718 2.715 2.721 2.652 2.792 117,803,643 2.7407 2.81%
2010-08-31 0 8.900 8.860 8.900 8.730 8.940 20,719,350 183,151,469 8.8396 2.643 2.632 2.643 2.593 2.655 69,759,378 2.6255 -0.56%
2010-08-30 0 8.950 8.930 8.940 8.740 9.000 21,281,049 189,352,891 8.8977 2.658 2.652 2.655 2.596 2.673 71,650,546 2.6427 3.59%
2010-08-27 0 8.640 8.650 8.670 8.560 8.810 13,232,700 114,675,820 8.6661 2.566 2.569 2.575 2.542 2.617 44,552,793 2.5739 -2.26%
2010-08-26 0 8.840 8.840 8.850 8.650 8.880 23,471,233 206,170,579 8.7840 2.626 2.626 2.629 2.569 2.637 79,024,613 2.6089 2.20%
2010-08-25 0 8.650 8.650 8.660 8.470 9.000 37,399,600 325,069,234 8.6918 2.569 2.569 2.572 2.516 2.673 125,919,627 2.5816 -1.59%
2010-08-24 0 8.790 8.800 8.810 8.760 9.100 46,144,150 410,817,782 8.9029 2.611 2.614 2.617 2.602 2.703 155,361,398 2.6443 -2.44%
2010-08-23 0 9.010 9.010 9.030 9.000 9.400 28,831,029 263,002,004 9.1222 2.676 2.676 2.682 2.673 2.792 97,070,354 2.7094 -4.45%
2010-08-20 0 9.430 9.430 9.450 9.070 9.500 61,323,503 574,053,205 9.3611 2.801 2.801 2.807 2.694 2.822 206,468,321 2.7803 2.95%
2010-08-19 0 9.160 9.160 9.180 8.830 9.300 66,082,212 596,241,504 9.0227 2.721 2.721 2.727 2.623 2.762 222,490,280 2.6799 1.44%
2010-08-18 0 9.030 9.040 9.050 8.620 9.090 150,437,526 1,337,610,949 8.8915 2.682 2.685 2.688 2.560 2.700 506,503,736 2.6409 10.53%
2010-08-17 0 8.170 8.160 8.170 8.080 8.250 17,553,274 143,640,371 8.1831 2.427 2.424 2.427 2.400 2.450 59,099,608 2.4305 1.11%
2010-08-16 0 8.080 8.080 8.110 7.990 8.200 13,735,103 111,516,196 8.1191 2.400 2.400 2.409 2.373 2.435 46,244,319 2.4115 0.25%
2010-08-13 0 8.060 8.050 8.080 7.900 8.100 14,293,000 114,738,480 8.0276 2.394 2.391 2.400 2.346 2.406 48,122,687 2.3843 0.88%
2010-08-12 0 7.990 7.990 8.000 7.810 8.020 15,219,635 120,611,878 7.9248 2.373 2.373 2.376 2.320 2.382 51,242,547 2.3537 0.13%
2010-08-11 0 7.980 7.980 7.990 7.910 8.170 10,068,229 80,754,048 8.0207 2.370 2.370 2.373 2.349 2.427 33,898,428 2.3822 -0.37%
2010-08-10 0 8.010 8.000 8.010 8.000 8.220 17,728,897 142,749,994 8.0518 2.379 2.376 2.379 2.376 2.441 59,690,908 2.3915 -2.55%
2010-08-09 0 8.220 8.220 8.230 8.050 8.290 14,556,380 119,117,844 8.1832 2.441 2.441 2.444 2.391 2.462 49,009,453 2.4305 -0.96%
2010-08-06 0 8.300 8.290 8.310 8.110 8.350 33,333,529 275,843,823 8.2753 2.465 2.462 2.468 2.409 2.480 112,229,691 2.4579 1.22%
2010-08-05 0 8.200 8.190 8.200 7.970 8.240 28,175,621 229,397,225 8.1417 2.435 2.433 2.435 2.367 2.447 94,863,680 2.4182 2.50%
2010-08-04 0 8.000 8.000 8.010 7.960 8.100 15,797,272 126,597,888 8.0139 2.376 2.376 2.379 2.364 2.406 53,187,376 2.3802 0.50%
2010-08-03 0 7.960 7.960 7.990 7.900 8.080 16,276,652 130,357,829 8.0089 2.364 2.364 2.373 2.346 2.400 54,801,387 2.3787 -0.50%
2010-08-02 0 8.000 7.990 8.000 7.950 8.050 19,246,087 153,921,736 7.9976 2.376 2.373 2.376 2.361 2.391 64,799,091 2.3754 1.78%
2010-07-30 0 7.860 7.880 7.890 7.810 7.990 14,389,309 113,446,162 7.8841 2.335 2.340 2.343 2.320 2.373 48,446,946 2.3417 -1.13%
2010-07-29 0 7.950 7.940 7.960 7.880 8.080 12,747,028 101,522,592 7.9644 2.361 2.358 2.364 2.340 2.400 42,917,598 2.3655 -1.00%
2010-07-28 0 8.030 8.030 8.050 7.960 8.120 18,363,401 147,568,690 8.0360 2.385 2.385 2.391 2.364 2.412 61,827,201 2.3868 -0.12%
2010-07-27 0 8.040 8.060 8.080 7.950 8.260 12,812,818 103,288,087 8.0613 2.388 2.394 2.400 2.361 2.453 43,139,105 2.3943 -1.83%
2010-07-26 0 8.190 8.220 8.230 8.080 8.390 20,972,258 173,402,776 8.2682 2.433 2.441 2.444 2.400 2.492 70,610,886 2.4558 -0.85%
2010-07-23 0 8.260 8.220 8.230 8.160 8.330 33,629,739 277,917,624 8.2640 2.453 2.441 2.444 2.424 2.474 113,226,991 2.4545 0.61%
2010-07-22 0 8.210 8.190 8.200 7.830 8.250 35,724,194 289,576,770 8.1059 2.438 2.433 2.435 2.326 2.450 120,278,751 2.4075 3.79%
2010-07-21 0 7.910 7.920 7.930 7.850 7.950 7,471,468 59,010,912 7.8982 2.349 2.352 2.355 2.332 2.361 25,155,469 2.3458 0.13%
2010-07-20 0 7.900 7.890 7.900 7.660 7.930 17,738,704 139,410,403 7.8591 2.346 2.343 2.346 2.275 2.355 59,723,927 2.3342 2.46%
2010-07-19 0 7.710 7.700 7.720 7.520 7.730 8,817,817 67,697,129 7.6773 2.290 2.287 2.293 2.234 2.296 29,688,452 2.2803 0.26%
2010-07-16 0 7.690 7.680 7.700 7.610 7.720 6,250,122 47,945,521 7.6711 2.284 2.281 2.287 2.260 2.293 21,043,354 2.2784 0.26%
2010-07-15 0 7.670 7.670 7.680 7.520 7.930 13,338,000 102,792,288 7.7067 2.278 2.278 2.281 2.234 2.355 44,907,325 2.2890 -2.66%
2010-07-14 0 7.880 7.860 7.890 7.810 8.060 11,187,000 88,856,840 7.9429 2.340 2.335 2.343 2.320 2.394 37,665,185 2.3591 0.13%
2010-07-13 0 7.870 7.870 7.880 7.790 7.890 8,086,953 63,484,023 7.8502 2.337 2.337 2.340 2.314 2.343 27,227,727 2.3316 0.90%
2010-07-12 0 7.800 7.770 7.800 7.680 7.970 12,002,700 93,702,778 7.8068 2.317 2.308 2.317 2.281 2.367 40,411,542 2.3187 -1.39%
2010-07-09 0 7.910 7.880 7.890 7.810 7.930 17,652,927 139,035,410 7.8761 2.349 2.340 2.343 2.320 2.355 59,435,127 2.3393 2.46%
2010-07-08 0 7.720 7.700 7.720 7.690 7.960 10,110,712 79,439,988 7.8570 2.293 2.287 2.293 2.284 2.364 34,041,463 2.3336 -0.90%
2010-07-07 0 7.790 7.780 7.790 7.540 7.800 18,880,470 145,777,219 7.7211 2.314 2.311 2.314 2.239 2.317 63,568,106 2.2932 1.43%
2010-07-06 0 7.680 7.680 7.690 7.270 7.690 82,533,642 610,451,188 7.3964 2.281 2.281 2.284 2.159 2.284 277,880,122 2.1968 4.63%
2010-07-05 0 7.340 7.320 7.330 7.270 7.400 6,630,151 48,635,441 7.3355 2.180 2.174 2.177 2.159 2.198 22,322,863 2.1787 -0.27%
2010-07-02 0 7.360 7.360 7.380 7.310 7.510 19,339,713 142,978,741 7.3930 2.186 2.186 2.192 2.171 2.231 65,114,318 2.1958 -1.87%
2010-06-30 0 7.500 7.500 7.510 7.260 7.530 16,738,710 123,837,505 7.3983 2.228 2.228 2.231 2.156 2.236 56,357,076 2.1974 0.81%
2010-06-29 0 7.440 7.410 7.420 7.350 7.700 26,284,389 195,897,238 7.4530 2.210 2.201 2.204 2.183 2.287 88,496,146 2.2136 -3.38%
2010-06-28 0 7.700 7.670 7.700 7.620 7.850 17,036,000 131,158,360 7.6989 2.287 2.278 2.287 2.263 2.332 57,358,014 2.2867 1.05%
2010-06-25 0 7.620 7.610 7.620 7.600 7.790 21,506,880 164,485,614 7.6480 2.263 2.260 2.263 2.257 2.314 72,410,890 2.2716 -2.06%
2010-06-24 0 7.780 7.750 7.770 7.750 8.030 25,356,233 200,311,255 7.8999 2.311 2.302 2.308 2.302 2.385 85,371,164 2.3464 0.00%
2010-06-23 0 7.780 7.770 7.780 7.680 7.890 25,511,640 198,152,783 7.7672 2.311 2.308 2.311 2.281 2.343 85,894,400 2.3069 -2.99%
2010-06-22 0 8.020 7.990 8.020 7.850 8.150 22,494,523 180,023,545 8.0030 2.382 2.373 2.382 2.332 2.421 75,736,156 2.3770 -1.72%
2010-06-21 0 8.160 8.150 8.180 7.680 8.240 39,961,683 318,420,113 7.9681 2.424 2.421 2.430 2.281 2.447 134,545,830 2.3666 7.37%
2010-06-18 0 7.600 7.600 7.630 7.540 7.780 12,053,157 92,250,351 7.6536 2.257 2.257 2.266 2.239 2.311 40,581,424 2.2732 -1.30%
2010-06-17 0 7.700 7.680 7.700 7.650 7.800 9,974,004 76,761,177 7.6961 2.287 2.281 2.287 2.272 2.317 33,581,184 2.2858 -0.90%
2010-06-15 0 7.770 7.760 7.770 7.600 7.850 15,039,383 116,530,277 7.7483 2.308 2.305 2.308 2.257 2.332 50,635,662 2.3013 1.83%
2010-06-14 0 7.630 7.630 7.650 7.560 7.850 19,670,448 151,722,993 7.7132 2.266 2.266 2.272 2.245 2.332 66,227,860 2.2909 0.79%
2010-06-11 0 7.570 7.550 7.560 7.240 7.600 63,463,736 470,917,086 7.4203 2.248 2.242 2.245 2.150 2.257 213,674,209 2.2039 7.53%
2010-06-10 0 7.040 7.040 7.050 6.890 7.190 12,687,530 89,828,798 7.0801 2.091 2.091 2.094 2.046 2.136 42,717,276 2.1029 0.14%
2010-06-09 0 7.030 7.010 7.020 6.720 7.150 12,700,488 88,632,343 6.9787 2.088 2.082 2.085 1.996 2.124 42,760,904 2.0727 1.59%
2010-06-08 0 6.920 6.880 6.890 6.650 6.980 11,151,951 76,014,900 6.8163 2.055 2.043 2.046 1.975 2.073 37,547,180 2.0245 3.13%
2010-06-07 0 6.710 6.700 6.710 6.670 6.800 15,290,000 102,542,320 6.7065 1.993 1.990 1.993 1.981 2.020 51,479,457 1.9919 -3.31%
2010-06-04 0 6.940 6.930 6.950 6.840 6.980 8,337,122 57,740,539 6.9257 2.061 2.058 2.064 2.032 2.073 28,070,014 2.0570 -0.29%
2010-06-03 0 6.960 6.950 6.960 6.910 7.040 11,732,666 81,763,348 6.9689 2.067 2.064 2.067 2.052 2.091 39,502,372 2.0698 3.26%
2010-06-02 0 6.740 6.730 6.740 6.730 7.010 17,287,200 118,460,520 6.8525 2.002 1.999 2.002 1.999 2.082 58,203,772 2.0353 -2.46%
2010-06-01 0 6.910 6.900 6.930 6.880 7.140 8,773,806 61,571,965 7.0177 2.052 2.049 2.058 2.043 2.121 29,540,273 2.0843 -3.36%
2010-05-31 0 7.150 7.130 7.180 7.030 7.260 11,323,504 80,993,497 7.1527 2.124 2.118 2.133 2.088 2.156 38,124,777 2.1244 -0.69%
2010-05-28 0 7.200 7.200 7.210 7.050 7.220 24,821,388 177,716,332 7.1598 2.138 2.138 2.141 2.094 2.144 83,570,410 2.1265 3.75%
2010-05-27 0 6.940 6.920 6.930 6.510 7.040 25,868,721 177,387,105 6.8572 2.061 2.055 2.058 1.934 2.091 87,096,645 2.0367 5.31%
2010-05-26 0 6.590 6.580 6.590 6.550 6.740 23,963,869 158,877,101 6.6299 1.957 1.954 1.957 1.945 2.002 80,683,254 1.9691 0.30%
2010-05-25 0 6.570 6.570 6.590 6.560 7.000 26,615,420 177,707,596 6.6769 1.951 1.951 1.957 1.948 2.079 89,610,684 1.9831 -6.54%
2010-05-24 0 7.030 7.020 7.040 6.980 7.200 10,149,800 71,994,740 7.0932 2.088 2.085 2.091 2.073 2.138 34,173,067 2.1068 1.30%
2010-05-20 0 6.940 6.940 6.950 6.830 7.160 14,951,572 104,189,096 6.9684 2.061 2.061 2.064 2.029 2.127 50,340,013 2.0697 -1.98%
2010-05-19 0 7.080 7.060 7.090 7.000 7.200 13,916,000 99,079,574 7.1198 2.103 2.097 2.106 2.079 2.138 46,853,376 2.1147 -1.53%
2010-05-18 0 7.190 7.170 7.190 6.980 7.230 8,475,567 60,076,310 7.0882 2.136 2.130 2.136 2.073 2.147 28,536,140 2.1053 2.57%
2010-05-17 0 7.010 6.980 6.990 6.920 7.240 30,433,818 213,365,778 7.0108 2.082 2.073 2.076 2.055 2.150 102,466,738 2.0823 -3.84%
2010-05-14 0 7.290 7.270 7.290 7.250 7.430 13,282,000 97,095,690 7.3103 2.165 2.159 2.165 2.153 2.207 44,718,780 2.1713 -2.54%
2010-05-13 0 7.480 7.470 7.480 7.400 7.540 12,345,802 92,311,522 7.4772 2.222 2.219 2.222 2.198 2.239 41,566,722 2.2208 1.08%
2010-05-12 0 7.400 7.400 7.410 7.230 7.490 16,760,882 122,774,586 7.3251 2.198 2.198 2.201 2.147 2.225 56,431,727 2.1756 -0.54%
2010-05-11 0 7.440 7.440 7.450 7.320 7.500 20,429,127 151,772,188 7.4292 2.210 2.210 2.213 2.174 2.228 68,782,234 2.2066 0.40%
2010-05-10 0 7.410 7.400 7.430 7.260 7.450 15,965,896 117,900,125 7.3845 2.201 2.198 2.207 2.156 2.213 53,755,111 2.1933 3.49%
2010-05-07 0 7.160 7.160 7.170 6.900 7.220 23,957,424 171,065,842 7.1404 2.127 2.127 2.130 2.049 2.144 80,661,555 2.1208 0.14%
2010-05-06 0 7.150 7.150 7.160 6.960 7.200 19,529,241 137,675,077 7.0497 2.124 2.124 2.127 2.067 2.138 65,752,434 2.0938 0.85%
2010-05-05 0 7.090 7.090 7.100 6.980 7.140 17,566,276 123,842,432 7.0500 2.106 2.106 2.109 2.073 2.121 59,143,384 2.0939 -2.07%
2010-05-04 0 7.240 7.230 7.240 7.230 7.410 11,718,244 85,583,277 7.3034 2.150 2.147 2.150 2.147 2.201 39,453,815 2.1692 -0.82%
2010-05-03 0 7.300 7.300 7.310 7.280 7.420 12,252,000 89,902,070 7.3377 2.168 2.168 2.171 2.162 2.204 41,250,903 2.1794 -2.80%
2010-04-30 0 7.510 7.490 7.520 7.320 7.570 17,404,320 129,393,364 7.4346 2.231 2.225 2.234 2.174 2.248 58,598,099 2.2081 2.88%
2010-04-29 0 7.300 7.310 7.320 7.220 7.380 16,347,819 119,294,722 7.2973 2.168 2.171 2.174 2.144 2.192 55,040,997 2.1674 -0.27%
2010-04-28 0 7.320 7.310 7.320 7.210 7.350 22,024,000 160,136,560 7.2710 2.174 2.171 2.174 2.141 2.183 74,151,966 2.1596 -2.40%
2010-04-27 0 7.500 7.490 7.500 7.490 7.640 11,228,000 84,466,790 7.5229 2.228 2.225 2.228 2.225 2.269 37,803,227 2.2344 -2.34%
2010-04-26 0 7.680 7.680 7.690 7.620 7.750 9,669,602 74,550,883 7.7098 2.281 2.281 2.284 2.263 2.302 32,556,302 2.2899 0.66%
2010-04-23 0 7.630 7.610 7.630 7.560 7.730 8,372,000 63,873,340 7.6294 2.266 2.260 2.266 2.245 2.296 28,187,444 2.2660 -0.65%
2010-04-22 0 7.680 7.680 7.690 7.480 7.770 9,312,000 70,668,700 7.5890 2.281 2.281 2.284 2.222 2.308 31,352,302 2.2540 0.39%
2010-04-21 0 7.650 7.660 7.670 7.650 7.790 13,300,429 102,642,755 7.7173 2.272 2.275 2.278 2.272 2.314 44,780,828 2.2921 -0.26%
2010-04-20 0 7.670 7.660 7.670 7.500 7.690 23,867,336 182,185,478 7.6333 2.278 2.275 2.278 2.228 2.284 80,358,240 2.2672 2.82%
2010-04-19 0 7.460 7.450 7.460 7.350 7.540 29,260,997 217,552,725 7.4349 2.216 2.213 2.216 2.183 2.239 98,518,001 2.2083 -2.74%
2010-04-16 0 7.670 7.650 7.670 7.480 7.760 39,449,008 298,455,401 7.5656 2.278 2.272 2.278 2.222 2.305 132,819,719 2.2471 -1.79%
2010-04-15 0 7.810 7.800 7.810 7.800 8.350 55,391,000 440,835,972 7.9586 2.320 2.317 2.320 2.317 2.480 186,494,349 2.3638 -4.41%
2010-04-14 0 8.170 8.150 8.180 8.090 8.290 13,446,452 110,262,527 8.2001 2.427 2.421 2.430 2.403 2.462 45,272,469 2.4355 -0.24%
2010-04-13 0 8.190 8.180 8.190 8.000 8.300 22,675,512 183,867,047 8.1086 2.433 2.430 2.433 2.376 2.465 76,345,523 2.4084 0.49%
2010-04-12 0 8.150 8.140 8.150 8.130 8.620 17,894,331 149,199,257 8.3378 2.421 2.418 2.421 2.415 2.560 60,247,903 2.4764 -3.66%
2010-04-09 0 8.460 8.450 8.460 8.410 8.510 15,398,375 130,473,447 8.4732 2.513 2.510 2.513 2.498 2.528 51,844,341 2.5166 0.59%
2010-04-08 0 8.410 8.390 8.400 8.130 8.450 25,806,486 214,905,520 8.3276 2.498 2.492 2.495 2.415 2.510 86,887,108 2.4734 2.56%
2010-04-07 0 8.200 8.190 8.200 8.090 8.220 26,725,899 217,389,798 8.1340 2.435 2.433 2.435 2.403 2.441 89,982,653 2.4159 2.24%
2010-04-01 0 8.020 8.020 8.030 7.920 8.100 12,556,544 100,524,505 8.0057 2.382 2.382 2.385 2.352 2.406 42,276,263 2.3778 1.39%
2010-03-31 0 7.910 7.900 7.920 7.830 8.140 17,795,691 142,361,231 7.9998 2.349 2.346 2.352 2.326 2.418 59,915,795 2.3760 -2.10%
2010-03-30 0 8.080 8.070 8.080 7.990 8.100 21,090,317 169,801,427 8.0512 2.400 2.397 2.400 2.373 2.406 71,008,376 2.3913 1.89%
2010-03-29 0 7.930 7.920 7.940 7.860 8.000 19,255,606 153,007,967 7.9462 2.355 2.352 2.358 2.335 2.376 64,831,140 2.3601 1.41%
2010-03-26 0 7.820 7.790 7.820 7.700 7.880 17,217,269 134,386,775 7.8053 2.323 2.314 2.323 2.287 2.340 57,968,323 2.3183 1.43%
2010-03-25 0 7.710 7.670 7.710 7.420 7.720 20,838,929 158,517,348 7.6068 2.290 2.278 2.290 2.204 2.293 70,161,985 2.2593 1.18%
2010-03-24 0 7.620 7.620 7.630 7.600 7.750 8,756,019 66,894,465 7.6398 2.263 2.263 2.266 2.257 2.302 29,480,386 2.2691 -0.13%
2010-03-23 0 7.630 7.620 7.650 7.600 7.790 9,816,431 75,450,244 7.6861 2.266 2.263 2.272 2.257 2.314 33,050,656 2.2829 0.13%
2010-03-22 0 7.620 7.610 7.630 7.600 7.800 7,987,500 61,078,490 7.6468 2.263 2.260 2.266 2.257 2.317 26,892,882 2.2712 -2.56%
2010-03-19 0 7.820 7.790 7.820 7.700 7.920 12,732,521 99,119,058 7.7847 2.323 2.314 2.323 2.287 2.352 42,868,755 2.3122 -0.13%
2010-03-18 0 7.830 7.820 7.830 7.710 7.860 12,545,156 97,784,637 7.7946 2.326 2.323 2.326 2.290 2.335 42,237,921 2.3151 0.77%
2010-03-17 0 7.770 7.760 7.790 7.510 7.800 15,207,198 117,653,332 7.7367 2.308 2.305 2.314 2.231 2.317 51,200,673 2.2979 4.02%
2010-03-16 0 7.470 7.460 7.470 7.450 7.620 8,461,204 63,490,942 7.5038 2.219 2.216 2.219 2.213 2.263 28,487,782 2.2287 -0.80%
2010-03-15 0 7.530 7.530 7.540 7.520 7.650 8,420,032 63,561,801 7.5489 2.236 2.236 2.239 2.234 2.272 28,349,161 2.2421 -0.92%
2010-03-12 0 7.600 7.590 7.600 7.580 7.780 13,354,868 102,050,999 7.6415 2.257 2.254 2.257 2.251 2.311 44,964,117 2.2696 -1.94%
2010-03-11 0 7.750 7.740 7.750 7.740 7.880 16,342,192 127,332,631 7.7916 2.302 2.299 2.302 2.299 2.340 55,022,052 2.3142 0.13%
2010-03-10 0 7.740 7.720 7.730 7.710 7.890 11,691,229 90,877,314 7.7731 2.299 2.293 2.296 2.290 2.343 39,362,859 2.3087 -1.15%
2010-03-09 0 7.830 7.830 7.840 7.720 7.920 21,151,371 165,227,988 7.8117 2.326 2.326 2.329 2.293 2.352 71,213,937 2.3202 0.51%
2010-03-08 0 7.790 7.790 7.800 7.330 7.900 54,303,570 416,808,015 7.6755 2.314 2.314 2.317 2.177 2.346 182,833,112 2.2797 7.75%
2010-03-05 0 7.230 7.280 7.290 7.150 7.290 10,401,500 74,970,400 7.2077 2.147 2.162 2.165 2.124 2.165 35,020,508 2.1408 0.98%
2010-03-04 0 7.160 7.180 7.230 7.150 7.320 9,593,725 69,238,487 7.2171 2.127 2.133 2.147 2.124 2.174 32,300,834 2.1436 -1.78%
2010-03-03 0 7.290 7.290 7.300 7.180 7.350 8,464,354 61,496,386 7.2653 2.165 2.165 2.168 2.133 2.183 28,498,388 2.1579 -0.14%
2010-03-02 0 7.300 7.300 7.310 7.110 7.320 13,514,700 98,008,642 7.2520 2.168 2.168 2.171 2.112 2.174 45,502,251 2.1539 1.81%
2010-03-01 0 7.170 7.170 7.180 7.090 7.180 12,783,179 91,262,019 7.1392 2.130 2.130 2.133 2.106 2.133 43,039,314 2.1204 2.14%
2010-02-26 0 7.020 7.020 7.050 7.000 7.180 13,848,515 97,931,972 7.0717 2.085 2.085 2.094 2.079 2.133 46,626,163 2.1004 -0.71%
2010-02-25 0 7.070 7.070 7.080 7.030 7.260 11,364,880 80,952,453 7.1230 2.100 2.100 2.103 2.088 2.156 38,264,084 2.1156 -1.26%
2010-02-24 0 7.160 7.170 7.180 7.100 7.260 9,142,767 65,574,028 7.1722 2.127 2.130 2.133 2.109 2.156 30,782,517 2.1302 -1.10%
2010-02-23 0 7.240 7.240 7.260 7.150 7.310 18,786,668 135,732,797 7.2250 2.150 2.150 2.156 2.124 2.171 63,252,287 2.1459 -0.14%
2010-02-22 0 7.250 7.220 7.230 7.090 7.280 12,202,515 87,157,901 7.1426 2.153 2.144 2.147 2.106 2.162 41,084,293 2.1214 4.62%
2010-02-19 0 6.930 6.910 6.940 6.850 7.070 9,755,072 67,833,984 6.9537 2.058 2.052 2.061 2.035 2.100 32,844,069 2.0653 -2.53%
2010-02-18 0 7.110 7.100 7.110 7.100 7.280 4,855,611 34,990,388 7.2062 2.112 2.109 2.112 2.109 2.162 16,348,216 2.1403 -2.34%
2010-02-17 0 7.280 7.270 7.280 7.150 7.400 8,401,072 61,134,217 7.2770 2.162 2.159 2.162 2.124 2.198 28,285,325 2.1613 0.41%
2010-02-12 0 7.250 7.260 7.270 7.220 7.350 10,137,418 73,811,600 7.2811 2.153 2.156 2.159 2.144 2.183 34,131,378 2.1626 0.00%
2010-02-11 0 7.250 7.220 7.250 7.050 7.250 18,768,755 134,915,501 7.1883 2.153 2.144 2.153 2.094 2.153 63,191,976 2.1350 3.42%
2010-02-10 0 7.010 7.000 7.010 6.840 7.050 10,791,660 75,320,832 6.9795 2.082 2.079 2.082 2.032 2.094 36,334,127 2.0730 1.45%
2010-02-09 0 6.910 6.900 6.910 6.700 6.920 11,408,612 77,774,615 6.8172 2.052 2.049 2.052 1.990 2.055 38,411,324 2.0248 1.77%
2010-02-08 0 6.790 6.800 6.810 6.780 6.970 17,913,740 122,394,609 6.8324 2.017 2.020 2.023 2.014 2.070 60,313,251 2.0293 0.00%
2010-02-05 0 6.790 6.790 6.810 6.780 6.920 28,119,905 192,206,977 6.8353 2.017 2.017 2.023 2.014 2.055 94,676,091 2.0302 -4.77%
2010-02-04 0 7.130 7.110 7.130 7.050 7.290 15,262,000 108,824,580 7.1304 2.118 2.112 2.118 2.094 2.165 51,385,184 2.1178 -2.73%
2010-02-03 0 7.330 7.310 7.340 7.120 7.370 16,525,916 120,363,179 7.2833 2.177 2.171 2.180 2.115 2.189 55,640,627 2.1632 2.09%
2010-02-02 0 7.180 7.150 7.160 7.070 7.450 17,695,886 128,315,224 7.2511 2.133 2.124 2.127 2.100 2.213 59,579,765 2.1537 -0.97%
2010-02-01 0 7.250 7.170 7.200 6.920 7.260 18,691,388 132,768,814 7.1032 2.153 2.130 2.138 2.055 2.156 62,931,491 2.1097 2.55%
2010-01-29 0 7.070 7.010 7.060 6.900 7.260 27,962,475 197,627,621 7.0676 2.100 2.082 2.097 2.049 2.156 94,146,045 2.0992 0.14%
2010-01-28 0 7.060 7.040 7.060 7.020 7.170 17,051,715 120,765,831 7.0823 2.097 2.091 2.097 2.085 2.130 57,410,924 2.1035 2.02%
2010-01-27 0 6.920 6.910 6.930 6.850 7.190 26,570,846 185,126,067 6.9673 2.055 2.052 2.058 2.035 2.136 89,460,610 2.0694 -1.00%
2010-01-26 0 6.990 6.980 7.000 6.910 7.270 47,682,700 335,631,746 7.0389 2.076 2.073 2.079 2.052 2.159 160,541,498 2.0906 -3.85%
2010-01-25 0 7.270 7.270 7.280 7.230 7.480 34,813,116 255,293,277 7.3332 2.159 2.159 2.162 2.147 2.222 117,211,269 2.1781 -4.22%
2010-01-22 0 7.590 7.590 7.600 7.090 7.730 74,225,581 544,318,067 7.3333 2.254 2.254 2.257 2.106 2.296 249,907,953 2.1781 -0.39%
2010-01-21 0 7.620 7.630 7.650 7.600 7.990 25,011,660 193,678,386 7.7435 2.263 2.266 2.272 2.257 2.373 84,211,032 2.2999 -4.15%
2010-01-20 0 7.950 7.930 7.940 7.920 8.210 31,005,055 248,477,498 8.0141 2.361 2.355 2.358 2.352 2.438 104,390,019 2.3803 -1.12%
2010-01-19 0 8.040 8.000 8.040 7.640 8.060 22,612,000 177,294,630 7.8407 2.388 2.376 2.388 2.269 2.394 76,131,686 2.3288 5.24%
2010-01-18 0 7.640 7.620 7.630 7.620 7.840 16,119,609 124,769,074 7.7402 2.269 2.263 2.266 2.263 2.329 54,272,643 2.2989 -2.80%
2010-01-15 0 7.860 7.840 7.890 7.500 7.950 14,735,843 115,604,463 7.8451 2.335 2.329 2.343 2.228 2.361 49,613,682 2.3301 0.64%
2010-01-14 0 7.810 7.800 7.810 7.760 8.070 28,629,289 226,837,606 7.9233 2.320 2.317 2.320 2.305 2.397 96,391,122 2.3533 2.63%
2010-01-13 0 7.610 7.610 7.620 7.580 7.920 42,098,565 324,992,266 7.7198 2.260 2.260 2.263 2.251 2.352 141,740,436 2.2929 -5.11%
2010-01-12 0 8.020 8.010 8.020 7.960 8.240 41,514,570 334,774,720 8.0640 2.382 2.379 2.382 2.364 2.447 139,774,200 2.3951 -2.67%
2010-01-11 0 8.240 8.230 8.240 8.070 8.340 40,116,828 330,603,543 8.2410 2.447 2.444 2.447 2.397 2.477 135,068,183 2.4477 3.26%
2010-01-08 0 7.980 7.980 7.990 7.800 8.200 42,494,104 340,832,110 8.0207 2.370 2.370 2.373 2.317 2.435 143,072,164 2.3822 3.10%
2010-01-07 0 7.740 7.740 7.750 7.530 7.880 29,887,677 230,896,681 7.7255 2.299 2.299 2.302 2.236 2.340 100,627,952 2.2946 0.39%
2010-01-06 0 7.710 7.710 7.730 7.500 7.740 38,719,853 296,927,679 7.6686 2.290 2.290 2.296 2.228 2.299 130,364,748 2.2777 2.25%
2010-01-05 0 7.540 7.530 7.550 7.110 7.550 51,566,475 381,611,071 7.4004 2.239 2.236 2.242 2.112 2.242 173,617,667 2.1980 6.65%
2010-01-04 0 7.070 7.060 7.070 6.890 7.140 13,288,000 93,711,810 7.0524 2.100 2.097 2.100 2.046 2.121 44,738,981 2.0946 1.00%
2009-12-31 0 7.000 7.000 7.010 6.820 7.010 13,512,000 94,004,944 6.9571 2.079 2.079 2.082 2.026 2.082 45,493,160 2.0664 2.64%
2009-12-30 0 6.820 6.810 6.820 6.710 6.960 15,128,000 103,203,720 6.8220 2.026 2.023 2.026 1.993 2.067 50,934,024 2.0262 -2.01%
2009-12-29 0 6.960 6.950 6.960 6.870 7.080 8,254,588 57,501,466 6.9660 2.067 2.064 2.067 2.040 2.103 27,792,133 2.0690 0.58%
2009-12-28 0 6.920 6.920 6.930 6.800 7.000 9,937,000 68,787,700 6.9224 2.055 2.055 2.058 2.020 2.079 33,456,597 2.0560 2.37%
2009-12-24 0 6.760 6.750 6.760 6.650 6.830 11,171,000 75,512,560 6.7597 2.008 2.005 2.008 1.975 2.029 37,611,315 2.0077 1.20%
2009-12-23 0 6.680 6.690 6.700 6.560 6.720 13,524,000 90,000,080 6.6548 1.984 1.987 1.990 1.948 1.996 45,533,563 1.9766 0.45%
2009-12-22 0 6.650 6.640 6.650 6.630 6.790 12,014,060 80,665,804 6.7143 1.975 1.972 1.975 1.969 2.017 40,449,790 1.9942 -0.30%
2009-12-21 0 6.670 6.670 6.690 6.560 6.900 16,252,723 108,826,202 6.6959 1.981 1.981 1.987 1.948 2.049 54,720,821 1.9888 -2.49%
2009-12-18 0 6.840 6.810 6.850 6.700 6.970 21,460,096 146,389,973 6.8215 2.032 2.023 2.035 1.990 2.070 72,253,374 2.0261 0.74%
2009-12-17 0 6.790 6.790 6.800 6.790 7.020 18,904,896 129,745,180 6.8630 2.017 2.017 2.020 2.017 2.085 63,650,345 2.0384 -1.88%
2009-12-16 0 6.920 6.920 6.930 6.810 7.110 15,468,895 106,926,630 6.9124 2.055 2.055 2.058 2.023 2.112 52,081,773 2.0531 -0.86%
2009-12-15 0 6.980 6.980 7.000 6.960 7.170 14,972,228 106,076,180 7.0849 2.073 2.073 2.079 2.067 2.130 50,409,560 2.1043 -1.83%
2009-12-14 0 7.110 7.110 7.140 6.740 7.200 26,462,196 185,598,698 7.0137 2.112 2.112 2.121 2.002 2.138 89,094,799 2.0832 3.49%
2009-12-11 0 6.870 6.850 6.860 6.800 7.090 27,032,042 187,750,833 6.9455 2.040 2.035 2.038 2.020 2.106 91,013,397 2.0629 -0.43%
2009-12-10 0 6.900 6.890 6.900 6.760 7.220 50,595,703 350,170,157 6.9209 2.049 2.046 2.049 2.008 2.144 170,349,203 2.0556 -2.27%
2009-12-09 0 7.060 7.040 7.050 6.980 7.370 48,568,633 345,282,987 7.1092 2.097 2.091 2.094 2.073 2.189 163,524,320 2.1115 -4.08%
2009-12-08 0 7.360 7.350 7.360 7.130 7.550 57,216,913 423,711,421 7.4054 2.186 2.183 2.186 2.118 2.242 192,641,962 2.1995 2.08%
2009-12-07 0 7.210 7.200 7.210 7.040 7.330 42,765,716 305,980,010 7.1548 2.141 2.138 2.141 2.091 2.177 143,986,647 2.1251 1.69%
2009-12-04 0 7.090 7.110 7.120 6.670 7.110 70,148,814 487,522,246 6.9498 2.106 2.112 2.115 1.981 2.112 236,182,004 2.0642 4.42%
2009-12-03 0 6.790 6.780 6.790 6.510 6.800 58,375,543 390,801,100 6.6946 2.017 2.014 2.017 1.934 2.020 196,542,920 1.9884 4.95%
2009-12-02 0 6.470 6.460 6.490 6.400 6.560 31,783,624 206,352,388 6.4924 1.922 1.919 1.928 1.901 1.948 107,011,360 1.9283 0.00%
2009-12-01 0 6.470 6.460 6.470 6.210 6.480 31,072,997 198,600,988 6.3914 1.922 1.919 1.922 1.844 1.925 104,618,771 1.8983 3.52%
2009-11-30 0 6.250 6.250 6.260 6.160 6.370 37,200,500 232,623,510 6.2532 1.856 1.856 1.859 1.830 1.892 125,249,283 1.8573 2.80%
2009-11-27 0 6.080 6.080 6.090 5.930 6.340 87,446,486 537,045,274 6.1414 1.806 1.806 1.809 1.761 1.883 294,421,034 1.8241 -6.61%
2009-11-26 0 6.510 6.510 6.520 6.350 6.600 128,906,127 837,283,810 6.4953 1.934 1.934 1.937 1.886 1.960 434,010,294 1.9292 2.52%
2009-11-25 0 6.350 6.340 6.350 6.000 6.350 79,800,987 494,210,325 6.1930 1.886 1.883 1.886 1.782 1.886 268,679,625 1.8394 5.66%
2009-11-24 0 6.010 5.990 6.000 5.900 6.100 50,594,664 303,808,568 6.0048 1.785 1.779 1.782 1.752 1.812 170,345,705 1.7835 1.35%
2009-11-23 0 5.930 5.930 5.940 5.840 5.950 15,558,847 91,810,067 5.9008 1.761 1.761 1.764 1.735 1.767 52,384,630 1.7526 2.07%
2009-11-20 0 5.810 5.810 5.820 5.730 5.870 17,333,006 100,439,291 5.7947 1.726 1.726 1.729 1.702 1.743 58,357,994 1.7211 -1.36%
2009-11-19 0 5.890 5.880 5.900 5.870 6.030 9,691,700 57,254,445 5.9076 1.749 1.746 1.752 1.743 1.791 32,630,703 1.7546 -1.01%
2009-11-18 0 5.950 5.950 5.960 5.860 6.140 26,046,243 155,619,073 5.9747 1.767 1.767 1.770 1.740 1.824 87,694,339 1.7746 -2.30%
2009-11-17 0 6.090 6.070 6.100 6.040 6.150 35,088,671 214,121,266 6.1023 1.809 1.803 1.812 1.794 1.827 118,139,027 1.8125 1.00%
2009-11-16 0 6.030 6.000 6.040 5.940 6.040 22,752,372 136,440,417 5.9968 1.791 1.782 1.794 1.764 1.794 76,604,300 1.7811 1.52%
2009-11-13 0 5.940 5.930 5.950 5.870 6.010 15,613,000 92,666,182 5.9352 1.764 1.761 1.767 1.743 1.785 52,566,956 1.7628 0.17%
2009-11-12 0 5.930 5.920 5.940 5.910 6.100 12,785,000 76,351,620 5.9720 1.761 1.758 1.764 1.755 1.812 43,045,445 1.7737 -1.82%
2009-11-11 0 6.040 6.050 6.060 5.880 6.050 14,179,423 84,451,268 5.9559 1.794 1.797 1.800 1.746 1.797 47,740,287 1.7690 2.72%
2009-11-10 0 5.880 5.880 5.890 5.870 6.190 18,156,946 109,668,800 6.0400 1.746 1.746 1.749 1.743 1.839 61,132,094 1.7940 -2.16%
2009-11-09 0 6.010 6.020 6.030 5.900 6.020 18,278,506 108,900,866 5.9579 1.785 1.788 1.791 1.752 1.788 61,541,371 1.7696 1.86%
2009-11-06 0 5.900 5.880 5.900 5.850 5.970 12,263,859 72,421,299 5.9053 1.752 1.746 1.752 1.738 1.773 41,290,831 1.7539 1.20%
2009-11-05 0 5.830 5.840 5.850 5.800 5.880 9,372,242 54,687,573 5.8351 1.732 1.735 1.738 1.723 1.746 31,555,129 1.7331 -0.85%
2009-11-04 0 5.880 5.860 5.870 5.810 5.940 14,840,168 87,327,878 5.8846 1.746 1.740 1.743 1.726 1.764 49,964,931 1.7478 2.44%
2009-11-03 0 5.740 5.750 5.760 5.720 5.960 19,901,935 116,668,877 5.8622 1.705 1.708 1.711 1.699 1.770 67,007,247 1.7411 -2.71%
2009-11-02 0 5.900 5.860 5.890 5.620 5.950 25,607,976 147,870,980 5.7744 1.752 1.740 1.749 1.669 1.767 86,218,751 1.7151 1.20%
2009-10-30 0 5.830 5.840 5.850 5.730 5.920 52,333,328 305,060,586 5.8292 1.732 1.735 1.738 1.702 1.758 176,199,562 1.7313 4.11%
2009-10-29 0 5.600 5.590 5.600 5.580 5.740 50,114,516 281,611,468 5.6194 1.663 1.660 1.663 1.657 1.705 168,729,108 1.6690 -3.61%
2009-10-28 0 5.810 5.800 5.810 5.770 6.140 43,172,457 255,190,212 5.9109 1.726 1.723 1.726 1.714 1.824 145,356,091 1.7556 -3.97%
2009-10-27 0 6.050 6.030 6.060 5.940 6.320 63,792,864 393,032,185 6.1611 1.797 1.791 1.800 1.764 1.877 214,782,341 1.8299 -1.14%
2009-10-23 0 6.120 6.150 6.160 5.600 6.150 254,946,714 1,479,005,054 5.8012 1.818 1.827 1.830 1.663 1.827 858,372,686 1.7230 10.47%
2009-10-22 0 5.540 5.540 5.550 5.440 5.580 28,577,400 156,969,720 5.4928 1.645 1.645 1.648 1.616 1.657 96,216,418 1.6314 -1.77%
2009-10-21 0 5.640 5.630 5.640 5.550 5.710 10,523,120 59,150,791 5.6210 1.675 1.672 1.675 1.648 1.696 35,429,987 1.6695 -0.53%
2009-10-20 0 5.670 5.660 5.670 5.620 5.710 20,620,988 116,812,373 5.6647 1.684 1.681 1.684 1.669 1.696 69,428,205 1.6825 0.71%
2009-10-19 0 5.630 5.610 5.620 5.420 5.640 18,522,594 103,135,823 5.5681 1.672 1.666 1.669 1.610 1.675 62,363,184 1.6538 2.55%
2009-10-16 0 5.490 5.480 5.490 5.480 5.640 15,238,904 84,056,187 5.5159 1.631 1.628 1.631 1.628 1.675 51,307,423 1.6383 -1.44%
2009-10-15 0 5.570 5.560 5.570 5.550 5.800 25,458,302 144,798,026 5.6877 1.654 1.651 1.654 1.648 1.723 85,714,817 1.6893 -1.24%
2009-10-14 0 5.640 5.630 5.640 5.550 5.660 13,005,823 73,045,067 5.6163 1.675 1.672 1.675 1.648 1.681 43,788,928 1.6681 1.62%
2009-10-13 0 5.550 5.550 5.560 5.540 5.740 10,940,203 61,793,597 5.6483 1.648 1.648 1.651 1.645 1.705 36,834,252 1.6776 0.18%
2009-10-12 0 5.540 5.530 5.570 5.510 5.760 12,648,006 70,601,574 5.5820 1.645 1.642 1.654 1.637 1.711 42,584,204 1.6579 -3.65%
2009-10-09 0 5.750 5.750 5.760 5.700 5.800 19,609,899 113,107,164 5.7679 1.708 1.708 1.711 1.693 1.723 66,023,999 1.7131 -0.52%
2009-10-08 0 5.780 5.770 5.780 5.640 5.780 19,979,925 114,053,122 5.7084 1.717 1.714 1.717 1.675 1.717 67,269,829 1.6955 1.05%
2009-10-07 0 5.720 5.750 5.760 5.510 5.800 32,865,928 186,858,748 5.6855 1.699 1.708 1.711 1.637 1.723 110,655,338 1.6887 4.38%
2009-10-06 0 5.480 5.460 5.470 5.240 5.480 10,804,699 58,035,530 5.3713 1.628 1.622 1.625 1.556 1.628 36,378,027 1.5953 4.98%
2009-10-05 0 5.220 5.230 5.240 5.170 5.240 9,596,234 49,882,785 5.1982 1.550 1.553 1.556 1.536 1.556 32,309,281 1.5439 0.38%
2009-10-02 0 5.200 5.190 5.200 5.130 5.220 20,759,281 107,143,941 5.1613 1.544 1.541 1.544 1.524 1.550 69,893,820 1.5330 -2.44%
2009-09-30 0 5.330 5.340 5.360 5.250 5.440 14,314,000 76,221,300 5.3249 1.583 1.586 1.592 1.559 1.616 48,193,391 1.5816 -1.66%
2009-09-29 0 5.420 5.420 5.430 5.370 5.460 12,794,542 69,444,640 5.4277 1.610 1.610 1.613 1.595 1.622 43,077,572 1.6121 1.69%
2009-09-28 0 5.330 5.330 5.340 5.270 5.390 14,991,400 79,781,218 5.3218 1.583 1.583 1.586 1.565 1.601 50,474,109 1.5806 -1.48%
2009-09-25 0 5.410 5.400 5.420 5.260 5.420 32,171,000 172,251,460 5.3542 1.607 1.604 1.610 1.562 1.610 108,315,605 1.5903 0.37%
2009-09-24 0 5.390 5.400 5.410 5.330 5.700 58,707,090 319,538,670 5.4429 1.601 1.604 1.607 1.583 1.693 197,659,196 1.6166 -5.93%
2009-09-23 0 5.730 5.720 5.740 5.680 5.800 18,335,268 105,081,822 5.7311 1.702 1.699 1.705 1.687 1.723 61,732,481 1.7022 -0.69%
2009-09-22 0 5.770 5.750 5.760 5.680 5.780 16,133,369 92,507,603 5.7339 1.714 1.708 1.711 1.687 1.717 54,318,971 1.7030 1.05%
2009-09-21 0 5.710 5.670 5.710 5.650 5.800 19,470,478 111,357,369 5.7193 1.696 1.684 1.696 1.678 1.723 65,554,587 1.6987 -0.17%
2009-09-18 0 5.720 5.720 5.760 5.670 5.900 40,496,982 233,578,721 5.7678 1.699 1.699 1.711 1.684 1.752 136,348,112 1.7131 -3.21%
2009-09-17 0 5.910 5.900 5.910 5.530 5.980 78,574,720 453,152,567 5.7672 1.755 1.752 1.755 1.642 1.776 264,550,942 1.7129 7.85%
2009-09-16 0 5.480 5.460 5.480 5.290 5.500 23,418,116 126,720,250 5.4112 1.628 1.622 1.628 1.571 1.634 78,845,775 1.6072 3.40%
2009-09-15 0 5.300 5.300 5.310 5.290 5.390 11,514,039 61,494,218 5.3408 1.574 1.574 1.577 1.571 1.601 38,766,283 1.5863 -0.19%
2009-09-14 0 5.310 5.270 5.350 5.220 5.350 16,184,419 85,642,606 5.2917 1.577 1.565 1.589 1.550 1.589 54,490,850 1.5717 0.00%
2009-09-11 0 5.310 5.320 5.340 5.230 5.390 17,001,962 90,079,689 5.2982 1.577 1.580 1.586 1.553 1.601 57,243,412 1.5736 0.38%
2009-09-10 0 5.290 5.280 5.300 5.270 5.430 28,614,245 153,469,195 5.3634 1.571 1.568 1.574 1.565 1.613 96,340,470 1.5930 -0.38%
2009-09-09 0 5.310 5.300 5.310 5.290 5.500 22,865,390 123,192,338 5.3877 1.577 1.574 1.577 1.571 1.634 76,984,817 1.6002 -3.45%
2009-09-08 0 5.500 5.490 5.500 5.390 5.560 21,503,838 117,758,722 5.4762 1.634 1.631 1.634 1.601 1.651 72,400,648 1.6265 1.29%
2009-09-07 0 5.430 5.420 5.430 5.360 5.500 17,529,383 95,111,778 5.4258 1.613 1.610 1.613 1.592 1.634 59,019,170 1.6115 0.93%
2009-09-04 0 5.380 5.370 5.400 5.180 5.410 30,581,000 162,547,410 5.3153 1.598 1.595 1.604 1.539 1.607 102,962,281 1.5787 2.09%
2009-09-03 0 5.270 5.250 5.280 5.130 5.330 25,538,409 134,182,625 5.2541 1.565 1.559 1.568 1.524 1.583 85,984,527 1.5605 2.73%
2009-09-02 0 5.130 5.110 5.130 5.040 5.200 25,373,000 130,370,336 5.1382 1.524 1.518 1.524 1.497 1.544 85,427,617 1.5261 -0.77%
2009-09-01 0 5.170 5.160 5.170 4.950 5.190 34,272,000 172,386,040 5.0299 1.536 1.533 1.536 1.470 1.541 115,389,401 1.4940 6.16%
2009-08-31 0 4.870 4.860 4.870 4.850 4.990 22,445,849 110,131,408 4.9065 1.446 1.443 1.446 1.441 1.482 75,572,277 1.4573 -2.99%
2009-08-28 0 5.020 5.000 5.010 5.000 5.150 23,342,504 117,684,465 5.0416 1.491 1.485 1.488 1.485 1.530 78,591,199 1.4974 -1.57%
2009-08-27 0 5.100 5.090 5.100 5.080 5.210 24,190,204 124,015,709 5.1267 1.515 1.512 1.515 1.509 1.547 81,445,295 1.5227 -2.30%
2009-08-26 0 5.220 5.220 5.230 5.180 5.350 20,459,679 107,672,332 5.2627 1.550 1.550 1.553 1.539 1.589 68,885,099 1.5631 0.38%
2009-08-25 0 5.200 5.190 5.200 5.080 5.240 35,676,880 184,130,128 5.1610 1.544 1.541 1.544 1.509 1.556 120,119,451 1.5329 -1.70%
2009-08-24 0 5.290 5.280 5.290 5.150 5.300 56,475,570 296,395,580 5.2482 1.571 1.568 1.571 1.530 1.574 190,145,956 1.5588 -1.31%
2009-08-21 0 5.360 5.360 5.370 5.300 5.540 17,340,000 93,727,860 5.4053 1.592 1.592 1.595 1.574 1.645 58,381,542 1.6054 -2.01%
2009-08-20 0 5.470 5.480 5.490 5.350 5.490 21,394,000 115,565,584 5.4018 1.625 1.628 1.631 1.589 1.631 72,030,837 1.6044 3.60%
2009-08-19 0 5.280 5.240 5.290 5.160 5.430 24,899,435 132,072,364 5.3042 1.568 1.556 1.571 1.533 1.613 83,833,184 1.5754 -0.19%
2009-08-18 0 5.290 5.280 5.290 5.120 5.380 35,959,159 189,513,385 5.2702 1.571 1.568 1.571 1.521 1.598 121,069,848 1.5653 -0.56%
2009-08-17 0 5.320 5.320 5.350 5.300 5.450 58,062,600 312,572,282 5.3834 1.580 1.580 1.589 1.574 1.619 195,489,281 1.5989 -4.49%
2009-08-14 0 5.570 5.600 5.610 5.530 5.690 42,497,064 237,183,470 5.5812 1.654 1.663 1.666 1.642 1.690 143,082,130 1.6577 -1.76%
2009-08-13 0 5.670 5.660 5.670 5.610 5.830 94,683,000 539,116,070 5.6939 1.684 1.681 1.684 1.666 1.732 318,785,442 1.6912 -1.56%
2009-08-12 0 5.760 5.750 5.760 5.750 5.950 44,011,589 255,625,607 5.8081 1.711 1.708 1.711 1.708 1.767 148,181,341 1.7251 -4.32%
2009-08-11 0 6.020 6.000 6.020 5.880 6.050 24,994,199 148,949,790 5.9594 1.788 1.782 1.788 1.746 1.797 84,152,243 1.7700 2.21%
2009-08-10 0 5.890 5.910 5.920 5.880 6.090 25,595,706 152,725,017 5.9668 1.749 1.755 1.758 1.746 1.809 86,177,439 1.7722 0.00%
2009-08-07 0 5.890 5.880 5.890 5.850 6.130 19,060,000 113,371,842 5.9482 1.749 1.746 1.749 1.738 1.821 64,172,560 1.7667 -4.69%
2009-08-06 0 6.180 6.160 6.180 5.910 6.190 22,984,814 139,384,827 6.0642 1.836 1.830 1.836 1.755 1.839 77,386,903 1.8011 1.64%
2009-08-05 0 6.080 6.080 6.100 6.040 6.390 29,681,401 184,278,953 6.2086 1.806 1.806 1.812 1.794 1.898 99,933,447 1.8440 -3.34%
2009-08-04 0 6.290 6.270 6.290 6.160 6.430 52,789,310 333,251,982 6.3129 1.868 1.862 1.868 1.830 1.910 177,734,794 1.8750 1.29%
2009-08-03 0 6.210 6.200 6.210 6.010 6.240 23,250,998 143,390,564 6.1671 1.844 1.841 1.844 1.785 1.853 78,283,110 1.8317 2.64%
2009-07-31 0 6.050 6.040 6.050 5.980 6.090 31,252,011 188,295,016 6.0251 1.797 1.794 1.797 1.776 1.809 105,221,488 1.7895 1.85%
2009-07-30 0 5.940 5.940 5.960 5.800 6.040 31,446,255 186,144,874 5.9195 1.764 1.764 1.770 1.723 1.794 105,875,482 1.7581 -0.17%
2009-07-29 0 5.950 5.950 5.960 5.760 6.250 37,425,337 224,378,296 5.9954 1.767 1.767 1.770 1.711 1.856 126,006,280 1.7807 -4.80%
2009-07-28 0 6.250 6.240 6.250 6.100 6.300 33,856,270 210,669,271 6.2225 1.856 1.853 1.856 1.812 1.871 113,989,692 1.8481 0.97%
2009-07-27 0 6.190 6.180 6.190 6.130 6.280 38,595,846 238,918,924 6.1903 1.839 1.836 1.839 1.821 1.865 129,947,233 1.8386 1.98%
2009-07-24 0 6.070 6.070 6.080 6.000 6.190 59,926,926 366,200,501 6.1108 1.803 1.803 1.806 1.782 1.839 201,766,226 1.8150 1.85%
2009-07-23 0 5.960 5.970 5.980 5.860 6.030 37,602,835 224,535,785 5.9712 1.770 1.773 1.776 1.740 1.791 126,603,893 1.7735 2.94%
2009-07-22 0 5.790 5.780 5.790 5.780 6.040 52,413,254 310,678,097 5.9275 1.720 1.717 1.720 1.717 1.794 176,468,662 1.7605 -2.36%
2009-07-21 0 5.930 5.920 5.940 5.750 6.030 126,456,304 747,241,539 5.9091 1.761 1.758 1.764 1.708 1.791 425,762,057 1.7551 3.49%
2009-07-20 0 5.730 5.750 5.760 5.420 5.760 71,138,904 399,670,036 5.6182 1.702 1.708 1.711 1.610 1.711 239,515,509 1.6687 6.31%
2009-07-17 0 5.390 5.380 5.390 5.290 5.400 27,221,013 145,744,588 5.3541 1.601 1.598 1.601 1.571 1.604 91,649,638 1.5902 2.08%
2009-07-16 0 5.280 5.290 5.300 5.250 5.430 53,186,223 283,268,766 5.3260 1.568 1.571 1.574 1.559 1.613 179,071,149 1.5819 0.57%
2009-07-15 0 5.250 5.250 5.260 5.120 5.280 38,408,636 200,022,028 5.2077 1.559 1.559 1.562 1.521 1.568 129,316,921 1.5468 3.14%
2009-07-14 0 5.090 5.080 5.090 5.030 5.140 33,872,000 172,157,520 5.0826 1.512 1.509 1.512 1.494 1.527 114,042,653 1.5096 3.25%
2009-07-13 0 4.930 4.920 4.930 4.900 5.100 32,862,188 163,230,194 4.9671 1.464 1.461 1.464 1.455 1.515 110,642,746 1.4753 -3.33%
2009-07-10 0 5.100 5.110 5.120 5.070 5.310 47,673,264 247,926,907 5.2005 1.515 1.518 1.521 1.506 1.577 160,509,728 1.5446 -0.78%
2009-07-09 0 5.140 5.130 5.150 5.030 5.210 45,459,142 232,688,784 5.1186 1.527 1.524 1.530 1.494 1.547 153,055,065 1.5203 -0.19%
2009-07-08 0 5.150 5.140 5.150 5.080 5.260 27,174,309 139,958,718 5.1504 1.530 1.527 1.530 1.509 1.562 91,492,392 1.5297 -2.65%
2009-07-07 0 5.290 5.260 5.270 5.270 5.430 12,658,256 67,547,794 5.3363 1.571 1.562 1.565 1.565 1.613 42,618,714 1.5849 -1.67%
2009-07-06 0 5.380 5.370 5.380 5.260 5.440 20,262,791 108,520,185 5.3556 1.598 1.595 1.598 1.562 1.616 68,222,202 1.5907 -0.19%
2009-07-03 0 5.390 5.390 5.400 5.150 5.420 26,010,000 138,479,368 5.3241 1.601 1.601 1.604 1.530 1.610 87,572,313 1.5813 2.28%
2009-07-02 0 5.270 5.260 5.280 5.190 5.550 46,811,500 251,207,493 5.3664 1.565 1.562 1.568 1.541 1.648 157,608,280 1.5939 -1.50%
2009-06-30 0 5.350 5.320 5.330 5.320 5.750 54,798,236 299,973,367 5.4741 1.589 1.580 1.583 1.580 1.708 184,498,589 1.6259 -5.64%
2009-06-29 0 5.670 5.630 5.670 5.570 5.730 12,174,000 68,738,400 5.6463 1.684 1.672 1.684 1.654 1.702 40,988,287 1.6770 -0.87%
2009-06-26 0 5.720 5.710 5.720 5.600 5.770 25,221,018 143,426,661 5.6868 1.699 1.696 1.699 1.663 1.714 84,915,913 1.6890 3.06%
2009-06-25 0 5.550 5.550 5.560 5.420 5.610 14,569,000 80,710,580 5.5399 1.648 1.648 1.651 1.610 1.666 49,051,943 1.6454 1.46%
2009-06-24 0 5.470 5.420 5.450 5.250 5.490 22,251,072 119,570,983 5.3737 1.625 1.610 1.619 1.559 1.631 74,916,488 1.5961 3.40%
2009-06-23 0 5.290 5.300 5.310 5.270 5.410 26,574,000 141,417,254 5.3216 1.571 1.574 1.577 1.565 1.607 89,471,229 1.5806 -4.51%
2009-06-22 0 5.540 5.530 5.540 5.500 5.690 19,278,000 108,262,920 5.6159 1.645 1.642 1.645 1.634 1.690 64,906,538 1.6680 0.91%
2009-06-19 0 5.490 5.460 5.470 5.400 5.650 18,031,294 99,163,664 5.4995 1.631 1.622 1.625 1.604 1.678 60,709,040 1.6334 0.37%
2009-06-18 0 5.470 5.440 5.450 5.390 5.550 17,784,000 97,373,280 5.4753 1.625 1.616 1.619 1.601 1.648 59,876,433 1.6262 -0.18%
2009-06-17 0 5.480 5.470 5.480 5.410 5.640 31,877,612 175,951,606 5.5196 1.628 1.625 1.628 1.607 1.675 107,327,806 1.6394 -2.49%
2009-06-16 0 5.620 5.620 5.640 5.560 5.750 31,147,131 175,318,176 5.6287 1.669 1.669 1.675 1.651 1.708 104,868,371 1.6718 -2.77%
2009-06-15 0 5.780 5.780 5.800 5.740 6.000 32,798,587 191,860,186 5.8496 1.717 1.717 1.723 1.705 1.782 110,428,610 1.7374 -3.83%
2009-06-12 0 6.010 6.000 6.020 5.890 6.320 46,953,871 285,717,624 6.0851 1.785 1.782 1.788 1.749 1.877 158,087,624 1.8073 -1.64%
2009-06-11 0 6.110 6.120 6.140 6.020 6.250 28,669,214 175,417,477 6.1187 1.815 1.818 1.824 1.788 1.856 96,525,544 1.8173 -1.13%
2009-06-10 0 6.180 6.170 6.190 5.850 6.190 47,008,455 283,255,518 6.0256 1.836 1.833 1.839 1.738 1.839 158,271,402 1.7897 5.46%
2009-06-09 0 5.860 5.840 5.850 5.530 6.070 39,024,700 228,513,629 5.8556 1.740 1.735 1.738 1.642 1.803 131,391,129 1.7392 -0.68%
2009-06-08 0 5.900 5.890 5.900 5.880 6.180 26,341,034 159,005,396 6.0364 1.752 1.749 1.752 1.746 1.836 88,686,862 1.7929 -1.67%
2009-06-05 0 6.000 5.980 5.990 5.960 6.330 55,860,870 343,293,004 6.1455 1.782 1.776 1.779 1.770 1.880 188,076,341 1.8253 1.01%
2009-06-04 0 5.940 5.940 5.950 5.630 5.960 35,912,350 209,505,838 5.8338 1.764 1.764 1.767 1.672 1.770 120,912,248 1.7327 1.89%
2009-06-03 0 5.830 5.830 5.840 5.810 6.070 49,926,366 296,198,542 5.9327 1.732 1.732 1.735 1.726 1.803 168,095,631 1.7621 1.57%
2009-06-02 0 5.740 5.720 5.730 5.700 6.120 75,046,506 444,189,985 5.9189 1.705 1.699 1.702 1.693 1.818 252,671,901 1.7580 -2.71%
2009-06-01 0 5.900 5.910 5.940 5.260 6.020 132,793,252 763,658,514 5.7507 1.752 1.755 1.764 1.562 1.788 447,097,743 1.7080 13.46%
2009-05-29 0 5.200 5.200 5.210 5.030 5.290 33,402,854 172,209,108 5.1555 1.544 1.544 1.547 1.494 1.571 112,463,099 1.5312 1.56%
2009-05-27 0 5.120 5.090 5.120 4.970 5.160 38,765,586 196,129,930 5.0594 1.521 1.512 1.521 1.476 1.533 130,518,725 1.5027 4.92%
2009-05-26 0 4.880 4.880 4.890 4.800 5.050 20,735,247 101,669,068 4.9032 1.449 1.449 1.452 1.426 1.500 69,812,901 1.4563 -1.81%
2009-05-25 0 4.970 4.960 4.970 4.880 5.040 18,499,730 92,167,488 4.9821 1.476 1.473 1.476 1.449 1.497 62,286,204 1.4797 0.00%
2009-05-22 0 4.970 4.990 5.000 4.830 5.190 33,804,377 168,752,085 4.9920 1.476 1.482 1.485 1.435 1.541 113,814,975 1.4827 -2.17%
2009-05-21 0 5.080 5.090 5.100 5.070 5.470 81,985,782 435,673,739 5.3140 1.509 1.512 1.515 1.506 1.625 276,035,548 1.5783 -2.12%
2009-05-20 0 5.190 5.200 5.210 4.860 5.300 112,057,882 578,809,857 5.1653 1.541 1.544 1.547 1.443 1.574 377,284,428 1.5341 4.64%
2009-05-19 0 4.960 4.950 4.960 4.850 4.970 39,331,391 193,709,737 4.9251 1.473 1.470 1.473 1.441 1.476 132,423,718 1.4628 3.33%
2009-05-18 0 4.800 4.790 4.800 4.550 4.820 25,908,584 121,651,570 4.6954 1.426 1.423 1.426 1.351 1.432 87,230,859 1.3946 2.35%
2009-05-15 0 4.690 4.680 4.690 4.610 4.740 17,889,559 83,818,722 4.6853 1.393 1.390 1.393 1.369 1.408 60,231,837 1.3916 1.96%
2009-05-14 0 4.600 4.590 4.600 4.550 4.660 24,353,366 112,165,651 4.6058 1.366 1.363 1.366 1.351 1.384 81,994,641 1.3680 -2.75%
2009-05-13 0 4.730 4.730 4.740 4.670 4.820 23,528,653 112,101,504 4.7645 1.405 1.405 1.408 1.387 1.432 79,217,938 1.4151 1.94%
2009-05-12 0 4.640 4.630 4.650 4.500 4.740 29,888,166 138,484,572 4.6334 1.378 1.375 1.381 1.337 1.408 100,629,598 1.3762 -1.07%
2009-05-11 0 4.690 4.680 4.690 4.650 4.950 42,208,192 204,154,229 4.8368 1.393 1.390 1.393 1.381 1.470 142,109,536 1.4366 -4.09%
2009-05-08 0 4.890 4.880 4.890 4.760 4.950 36,380,794 177,813,093 4.8876 1.452 1.449 1.452 1.414 1.470 122,489,439 1.4517 0.41%
2009-05-07 0 4.870 4.870 4.880 4.780 5.100 77,666,301 383,273,851 4.9349 1.446 1.446 1.449 1.420 1.515 261,492,413 1.4657 -2.01%
2009-05-06 0 4.970 4.960 4.970 4.760 5.010 65,245,634 322,578,965 4.9441 1.476 1.473 1.476 1.414 1.488 219,673,630 1.4684 2.47%
2009-05-05 0 4.850 4.850 4.860 4.720 4.910 59,534,706 288,109,985 4.8394 1.441 1.441 1.443 1.402 1.458 200,445,672 1.4373 1.68%
2009-05-04 0 4.770 4.760 4.770 4.460 4.780 60,367,056 281,310,690 4.6600 1.417 1.414 1.417 1.325 1.420 203,248,087 1.3841 7.67%
2009-04-30 0 4.430 4.430 4.440 4.380 4.550 35,712,107 159,919,667 4.4780 1.316 1.316 1.319 1.301 1.351 120,238,056 1.3300 1.14%
2009-04-29 0 4.380 4.370 4.380 4.260 4.440 30,690,859 133,835,648 4.3608 1.301 1.298 1.301 1.265 1.319 103,332,162 1.2952 2.58%
2009-04-28 0 4.270 4.270 4.290 4.200 4.410 44,833,450 192,941,680 4.3035 1.268 1.268 1.274 1.247 1.310 150,948,440 1.2782 -2.06%
2009-04-27 0 4.360 4.360 4.370 4.330 4.500 41,166,363 179,992,033 4.3723 1.295 1.295 1.298 1.286 1.337 138,601,832 1.2986 -4.80%
2009-04-24 0 4.580 4.590 4.600 4.500 4.730 37,303,469 171,753,088 4.6042 1.360 1.363 1.366 1.337 1.405 125,595,966 1.3675 -0.43%
2009-04-23 0 4.600 4.590 4.600 4.330 4.640 41,208,690 185,562,504 4.5030 1.366 1.363 1.366 1.286 1.378 138,744,341 1.3374 5.99%
2009-04-22 0 4.340 4.330 4.350 4.300 4.610 69,308,904 308,632,924 4.4530 1.289 1.286 1.292 1.277 1.369 233,354,136 1.3226 -2.91%
2009-04-21 0 4.470 4.470 4.480 4.330 4.520 59,835,093 265,131,666 4.4310 1.328 1.328 1.331 1.286 1.342 201,457,037 1.3161 -3.04%
2009-04-20 0 4.610 4.600 4.610 4.380 4.690 56,349,500 259,500,675 4.6052 1.369 1.366 1.369 1.301 1.393 189,721,495 1.3678 2.90%
2009-04-17 0 4.480 4.470 4.480 4.430 4.830 122,612,000 567,019,946 4.6245 1.331 1.328 1.331 1.316 1.435 412,818,781 1.3735 -5.29%
2009-04-16 0 4.730 4.730 4.740 4.710 5.210 224,331,437 1,088,150,821 4.8506 1.405 1.405 1.408 1.399 1.547 755,294,999 1.4407 -9.73%
2009-04-15 0 5.240 5.260 5.270 4.950 5.330 102,330,434 529,789,946 5.1772 1.556 1.562 1.565 1.470 1.583 344,533,366 1.5377 4.38%
2009-04-14 0 5.020 5.020 5.030 4.820 5.080 55,318,223 274,953,196 4.9704 1.491 1.491 1.494 1.432 1.509 186,249,318 1.4763 5.02%
2009-04-09 0 4.780 4.780 4.790 4.690 4.980 98,153,300 471,902,746 4.8078 1.420 1.420 1.423 1.393 1.479 330,469,495 1.4280 -1.24%
2009-04-08 0 4.840 4.840 4.850 4.810 5.100 25,006,122 122,332,758 4.8921 1.438 1.438 1.441 1.429 1.515 84,192,386 1.4530 -5.10%
2009-04-07 0 5.100 5.090 5.100 4.930 5.150 31,938,438 161,351,856 5.0520 1.515 1.512 1.515 1.464 1.530 107,532,599 1.5005 -1.73%
2009-04-06 0 5.190 5.190 5.200 4.980 5.360 39,962,408 207,080,093 5.1819 1.541 1.541 1.544 1.479 1.592 134,548,271 1.5391 1.96%
2009-04-03 0 5.090 5.110 5.120 4.830 5.160 69,470,351 351,031,165 5.0530 1.512 1.518 1.521 1.435 1.533 233,897,707 1.5008 -1.36%
2009-04-02 0 5.160 5.170 5.190 4.550 5.190 131,949,746 642,861,248 4.8720 1.533 1.536 1.541 1.351 1.541 444,257,767 1.4470 18.35%
2009-04-01 0 4.360 4.320 4.330 4.180 4.400 23,190,490 100,063,731 4.3149 1.295 1.283 1.286 1.242 1.307 78,079,387 1.2816 3.07%
2009-03-31 0 4.230 4.220 4.230 4.150 4.350 22,659,477 96,308,147 4.2502 1.256 1.253 1.256 1.233 1.292 76,291,535 1.2624 0.71%
2009-03-30 0 4.200 4.190 4.200 4.150 4.500 24,202,000 103,049,860 4.2579 1.247 1.244 1.247 1.233 1.337 81,485,011 1.2646 -7.28%
2009-03-27 0 4.530 4.530 4.540 4.450 4.710 25,747,004 117,074,133 4.5471 1.345 1.345 1.348 1.322 1.399 86,686,840 1.3505 -0.88%
2009-03-26 0 4.570 4.550 4.570 4.330 4.590 42,916,442 192,728,922 4.4908 1.357 1.351 1.357 1.286 1.363 144,494,122 1.3338 6.53%
2009-03-25 0 4.290 4.290 4.300 4.230 4.480 23,558,744 103,101,319 4.3764 1.274 1.274 1.277 1.256 1.331 79,319,251 1.2998 -3.38%
2009-03-24 0 4.440 4.440 4.450 4.310 4.490 28,214,717 124,107,635 4.3987 1.319 1.319 1.322 1.280 1.334 94,995,311 1.3065 1.83%
2009-03-23 0 4.360 4.350 4.360 4.100 4.390 26,938,000 115,358,270 4.2824 1.295 1.292 1.295 1.218 1.304 90,696,770 1.2719 8.19%
2009-03-20 0 4.030 4.030 4.050 3.990 4.240 36,400,000 148,412,582 4.0773 1.197 1.197 1.203 1.185 1.259 122,554,103 1.2110 -5.18%
2009-03-19 0 4.250 4.250 4.260 4.180 4.350 35,745,000 152,092,340 4.2549 1.262 1.262 1.265 1.242 1.292 120,348,802 1.2638 0.00%
2009-03-18 0 4.250 4.250 4.260 4.230 4.400 40,103,132 172,074,451 4.2908 1.262 1.262 1.265 1.256 1.307 135,022,070 1.2744 0.95%
2009-03-17 0 4.210 4.210 4.220 4.210 4.510 63,724,603 277,126,115 4.3488 1.250 1.250 1.253 1.250 1.340 214,552,515 1.2916 -4.32%
2009-03-16 0 4.400 4.400 4.410 4.220 4.400 52,398,102 225,504,598 4.3037 1.307 1.307 1.310 1.253 1.307 176,417,648 1.2782 4.51%
2009-03-13 0 4.210 4.200 4.210 4.000 4.270 88,222,252 368,576,017 4.1778 1.250 1.247 1.250 1.188 1.268 297,032,938 1.2409 7.12%
2009-03-12 0 3.930 3.930 3.940 3.830 3.930 22,506,625 87,433,465 3.8848 1.167 1.167 1.170 1.138 1.167 75,776,902 1.1538 0.51%
2009-03-11 0 3.910 3.900 3.910 3.870 3.980 40,439,960 158,313,513 3.9148 1.161 1.158 1.161 1.149 1.182 136,156,127 1.1627 2.89%
2009-03-10 0 3.800 3.790 3.800 3.560 3.800 26,177,719 97,706,868 3.7324 1.129 1.126 1.129 1.057 1.129 88,137,002 1.1086 5.85%
2009-03-09 0 3.590 3.590 3.600 3.520 3.630 17,963,153 64,123,745 3.5697 1.066 1.066 1.069 1.045 1.078 60,479,618 1.0603 2.28%
2009-03-06 0 3.510 3.510 3.560 3.460 3.600 18,014,243 63,586,418 3.5298 1.043 1.043 1.057 1.028 1.069 60,651,631 1.0484 -2.77%
2009-03-05 0 3.610 3.610 3.630 3.530 3.750 25,071,686 91,313,557 3.6421 1.072 1.072 1.078 1.048 1.114 84,413,131 1.0817 -1.10%
2009-03-04 0 3.650 3.650 3.660 3.390 3.740 32,866,342 118,976,601 3.6200 1.084 1.084 1.087 1.007 1.111 110,656,732 1.0752 7.04%
2009-03-03 0 3.410 3.410 3.420 3.160 3.490 35,228,000 119,273,000 3.3857 1.013 1.013 1.016 0.939 1.037 118,608,130 1.0056 2.71%
2009-03-02 0 3.320 3.320 3.330 3.280 3.490 27,196,524 90,766,396 3.3374 0.986 0.986 0.989 0.974 1.037 91,567,187 0.9913 -5.68%
2009-02-27 0 3.520 3.520 3.530 3.510 3.660 13,937,801 49,677,792 3.5642 1.045 1.045 1.048 1.043 1.087 46,926,777 1.0586 -2.22%
2009-02-26 0 3.600 3.590 3.600 3.490 3.850 26,416,000 95,723,820 3.6237 1.069 1.066 1.069 1.037 1.143 88,939,263 1.0763 -4.76%
2009-02-25 0 3.780 3.770 3.780 3.670 3.880 29,755,548 112,515,356 3.7813 1.123 1.120 1.123 1.090 1.152 100,183,090 1.1231 0.27%
2009-02-24 0 3.770 3.770 3.790 3.750 3.850 25,167,000 95,170,740 3.7816 1.120 1.120 1.126 1.114 1.143 84,734,041 1.1232 -5.28%
2009-02-23 0 3.980 3.980 3.990 3.800 4.010 35,291,901 137,445,918 3.8945 1.182 1.182 1.185 1.129 1.191 118,823,276 1.1567 3.65%
2009-02-20 0 3.840 3.830 3.840 3.810 3.940 30,471,368 118,000,904 3.8725 1.141 1.138 1.141 1.132 1.170 102,593,164 1.1502 -4.00%
2009-02-19 0 4.000 3.980 4.000 3.780 4.050 47,762,000 186,847,060 3.9120 1.188 1.182 1.188 1.123 1.203 160,808,490 1.1619 3.90%
2009-02-18 0 3.850 3.850 3.860 3.750 3.900 43,132,164 164,616,360 3.8166 1.143 1.143 1.146 1.114 1.158 145,220,430 1.1336 -1.03%
2009-02-17 0 3.890 3.890 3.900 3.880 4.030 37,314,860 146,733,345 3.9323 1.155 1.155 1.158 1.152 1.197 125,634,318 1.1679 -4.89%
2009-02-16 0 4.090 4.080 4.100 3.950 4.100 20,379,702 82,364,363 4.0415 1.215 1.212 1.218 1.173 1.218 68,615,827 1.2004 1.49%
2009-02-13 0 4.030 4.020 4.030 3.830 4.080 34,805,000 139,160,660 3.9983 1.197 1.194 1.197 1.138 1.212 117,183,943 1.1875 5.22%
2009-02-12 0 3.830 3.820 3.830 3.730 3.870 24,640,000 93,376,680 3.7896 1.138 1.135 1.138 1.108 1.149 82,959,700 1.1256 -0.26%
2009-02-11 0 3.840 3.840 3.850 3.750 3.910 39,771,017 151,648,435 3.8130 1.141 1.141 1.143 1.114 1.161 133,903,882 1.1325 -4.71%
2009-02-10 0 4.030 4.030 4.040 3.940 4.140 20,288,908 81,794,021 4.0315 1.197 1.197 1.200 1.170 1.230 68,310,135 1.1974 -0.25%
2009-02-09 0 4.040 4.040 4.050 3.950 4.120 31,424,708 126,581,142 4.0281 1.200 1.200 1.203 1.173 1.224 105,802,937 1.1964 0.00%
2009-02-06 0 4.040 4.030 4.040 3.900 4.080 38,336,000 153,245,230 3.9974 1.200 1.197 1.200 1.158 1.212 129,072,365 1.1873 4.94%
2009-02-05 0 3.850 3.840 3.850 3.630 3.930 44,056,669 167,710,195 3.8067 1.143 1.141 1.143 1.078 1.167 148,333,119 1.1306 6.35%
2009-02-04 0 3.620 3.620 3.630 3.510 3.650 22,441,251 80,502,669 3.5873 1.075 1.075 1.078 1.043 1.084 75,556,796 1.0655 5.85%
2009-02-03 0 3.420 3.420 3.430 3.390 3.520 19,904,976 68,791,958 3.4560 1.016 1.016 1.019 1.007 1.045 67,017,485 1.0265 0.00%
2009-02-02 0 3.420 3.420 3.430 3.370 3.610 30,364,000 105,519,460 3.4752 1.016 1.016 1.019 1.001 1.072 102,231,670 1.0322 -4.20%
2009-01-30 0 3.570 3.560 3.570 3.390 3.720 40,516,101 144,597,252 3.5689 1.060 1.057 1.060 1.007 1.105 136,412,484 1.0600 2.29%
2009-01-29 0 3.490 3.490 3.500 3.400 3.630 26,826,825 94,233,521 3.5127 1.037 1.037 1.040 1.010 1.078 90,322,458 1.0433 9.06%
2009-01-23 0 3.200 3.200 3.210 3.150 3.270 30,417,664 98,428,550 3.2359 0.950 0.950 0.953 0.936 0.971 102,412,349 0.9611 -2.74%
2009-01-22 0 3.290 3.290 3.300 3.250 3.400 38,433,000 127,807,270 3.3255 0.977 0.977 0.980 0.965 1.010 129,398,951 0.9877 -0.30%
2009-01-21 0 3.300 3.300 3.330 3.300 3.640 55,339,500 189,565,425 3.4255 0.980 0.980 0.989 0.980 1.081 186,320,955 1.0174 -10.57%
2009-01-20 0 3.690 3.680 3.690 3.580 3.830 36,762,000 136,032,820 3.7004 1.096 1.093 1.096 1.063 1.138 123,772,910 1.0991 -1.07%
2009-01-19 0 3.730 3.720 3.730 3.650 3.830 29,879,000 111,421,420 3.7291 1.108 1.105 1.108 1.084 1.138 100,598,737 1.1076 3.90%
2009-01-16 0 3.590 3.580 3.590 3.520 3.720 27,934,000 101,012,540 3.6161 1.066 1.063 1.066 1.045 1.105 94,050,173 1.0740 0.56%
2009-01-15 0 3.570 3.560 3.570 3.310 3.570 38,803,580 132,863,102 3.4240 1.060 1.057 1.060 0.983 1.060 130,646,646 1.0170 -1.11%
2009-01-14 0 3.610 3.600 3.610 3.600 3.750 35,166,124 129,303,170 3.6769 1.072 1.069 1.072 1.069 1.114 118,399,801 1.0921 1.98%
2009-01-13 0 3.540 3.540 3.550 3.510 3.800 38,342,304 140,969,633 3.6766 1.051 1.051 1.054 1.043 1.129 129,093,590 1.0920 -4.32%
2009-01-12 0 3.700 3.700 3.720 3.700 3.890 27,332,950 103,015,712 3.7689 1.099 1.099 1.105 1.099 1.155 92,026,515 1.1194 -6.33%
2009-01-09 0 3.950 3.950 3.980 3.910 4.090 37,415,709 149,952,127 4.0077 1.173 1.173 1.182 1.161 1.215 125,973,864 1.1903 -0.25%
2009-01-08 0 3.960 3.950 3.960 3.950 4.280 44,428,143 179,686,976 4.0444 1.176 1.173 1.176 1.173 1.271 149,583,824 1.2012 -8.97%
2009-01-07 0 4.350 4.340 4.350 4.250 4.680 37,049,036 165,433,705 4.4653 1.292 1.289 1.292 1.262 1.390 124,739,323 1.3262 -3.97%
2009-01-06 0 4.530 4.530 4.550 4.480 4.780 60,750,605 278,998,748 4.5925 1.345 1.345 1.351 1.331 1.420 204,539,447 1.3640 -2.37%
2009-01-05 0 4.640 4.630 4.640 4.410 4.640 37,770,492 171,539,959 4.5416 1.378 1.375 1.378 1.310 1.378 127,168,372 1.3489 4.98%
2009-01-02 0 4.420 4.410 4.420 4.120 4.420 32,211,000 138,607,280 4.3031 1.313 1.310 1.313 1.224 1.313 108,450,280 1.2781 5.74%
2008-12-31 0 4.180 4.180 4.200 4.160 4.240 23,760,575 99,615,789 4.1925 1.242 1.242 1.247 1.236 1.259 79,998,790 1.2452 0.72%
2008-12-30 0 4.150 4.140 4.150 4.110 4.240 19,900,594 82,508,038 4.1460 1.233 1.230 1.233 1.221 1.259 67,002,732 1.2314 0.48%
2008-12-29 0 4.130 4.120 4.130 3.940 4.150 19,497,706 79,562,045 4.0806 1.227 1.224 1.227 1.170 1.233 65,646,260 1.2120 2.23%
2008-12-24 0 4.040 4.040 4.050 3.800 4.130 26,388,620 105,573,475 4.0007 1.200 1.200 1.203 1.129 1.227 88,847,078 1.1883 0.75%
2008-12-23 0 4.010 4.010 4.020 3.910 4.280 37,507,250 152,494,463 4.0657 1.191 1.191 1.194 1.161 1.271 126,282,071 1.2076 -6.31%
2008-12-22 0 4.280 4.280 4.300 4.270 4.650 29,014,359 127,487,098 4.3939 1.271 1.271 1.277 1.268 1.381 97,687,602 1.3050 -6.96%
2008-12-19 0 4.600 4.590 4.600 4.330 4.840 59,650,055 273,601,243 4.5868 1.366 1.363 1.366 1.286 1.438 200,834,037 1.3623 1.10%
2008-12-18 0 4.550 4.540 4.550 4.200 4.560 71,906,700 318,094,605 4.4237 1.351 1.348 1.351 1.247 1.354 242,100,579 1.3139 5.08%
2008-12-17 0 4.330 4.330 4.340 4.190 4.640 148,275,094 650,243,210 4.3854 1.286 1.286 1.289 1.244 1.378 499,223,107 1.3025 -5.25%
2008-12-16 0 4.570 4.560 4.570 3.850 4.590 171,668,747 738,343,596 4.3010 1.357 1.354 1.357 1.143 1.363 577,986,518 1.2774 17.48%
2008-12-15 0 3.890 3.880 3.890 3.720 3.930 50,734,000 194,763,960 3.8389 1.155 1.152 1.155 1.105 1.167 170,814,831 1.1402 5.99%
2008-12-12 0 3.670 3.670 3.690 3.580 3.900 70,400,156 260,061,401 3.6940 1.090 1.090 1.096 1.063 1.158 237,028,240 1.0972 -4.92%
2008-12-11 0 3.860 3.860 3.870 3.780 4.160 91,713,373 359,795,793 3.9230 1.146 1.146 1.149 1.123 1.236 308,787,091 1.1652 -1.03%
2008-12-10 0 3.900 3.890 3.900 3.760 3.940 47,751,515 185,028,098 3.8748 1.158 1.155 1.158 1.117 1.170 160,773,189 1.1509 4.84%
2008-12-09 0 3.720 3.720 3.730 3.720 4.070 65,367,847 251,007,092 3.8399 1.105 1.105 1.108 1.105 1.209 220,085,105 1.1405 -7.00%
2008-12-08 0 4.000 3.970 4.000 3.850 4.020 81,195,041 320,666,593 3.9493 1.188 1.179 1.188 1.143 1.194 273,373,225 1.1730 7.24%
2008-12-05 0 3.730 3.720 3.730 3.440 3.790 90,822,713 329,706,241 3.6302 1.108 1.105 1.108 1.022 1.126 305,788,354 1.0782 8.12%
2008-12-04 0 3.450 3.440 3.450 3.240 3.480 149,960,613 508,597,049 3.3915 1.025 1.022 1.025 0.962 1.034 504,898,032 1.0073 10.22%
2008-12-03 0 3.130 3.130 3.140 2.900 3.160 96,592,892 292,751,368 3.0308 0.930 0.930 0.933 0.861 0.939 325,215,802 0.9002 11.79%
2008-12-02 0 2.800 2.800 2.810 2.760 2.940 64,561,000 182,775,486 2.8311 0.832 0.832 0.835 0.820 0.873 217,368,556 0.8409 -4.11%
2008-12-01 0 2.920 2.920 2.930 2.640 3.020 115,402,242 337,448,896 2.9241 0.867 0.867 0.870 0.784 0.897 388,544,456 0.8685 8.55%
2008-11-28 0 2.690 2.690 2.700 2.570 2.700 26,190,249 69,914,307 2.6695 0.799 0.799 0.802 0.763 0.802 88,179,189 0.7929 2.67%
2008-11-27 0 2.620 2.580 2.620 2.530 2.700 31,537,500 82,886,270 2.6282 0.778 0.766 0.778 0.751 0.802 106,182,693 0.7806 1.55%
2008-11-26 0 2.580 2.570 2.580 2.460 2.580 24,921,697 63,361,050 2.5424 0.766 0.763 0.766 0.731 0.766 83,908,138 0.7551 5.31%
2008-11-25 0 2.450 2.440 2.450 2.450 2.530 27,289,680 67,867,919 2.4869 0.728 0.725 0.728 0.728 0.751 91,880,831 0.7387 2.08%
2008-11-24 0 2.400 2.390 2.400 2.320 2.490 18,948,134 45,986,533 2.4270 0.713 0.710 0.713 0.689 0.740 63,795,922 0.7208 -0.41%
2008-11-21 0 2.410 2.410 2.430 2.220 2.440 15,957,000 37,375,030 2.3422 0.716 0.716 0.722 0.659 0.725 53,725,160 0.6957 1.69%
2008-11-20 0 2.370 2.360 2.370 2.260 2.370 24,329,000 56,447,180 2.3202 0.704 0.701 0.704 0.671 0.704 81,912,603 0.6891 -2.87%
2008-11-19 0 2.440 2.430 2.450 2.390 2.510 29,197,970 71,329,510 2.4430 0.725 0.722 0.728 0.710 0.745 98,305,797 0.7256 2.09%
2008-11-18 0 2.390 2.390 2.400 2.350 2.520 18,662,382 45,161,198 2.4199 0.710 0.710 0.713 0.698 0.748 62,833,832 0.7187 -6.64%
2008-11-17 0 2.560 2.550 2.560 2.480 2.620 14,715,000 37,314,114 2.5358 0.760 0.757 0.760 0.737 0.778 49,543,506 0.7532 -0.78%
2008-11-14 0 2.580 2.580 2.590 2.540 2.650 19,906,000 51,633,810 2.5939 0.766 0.766 0.769 0.754 0.787 67,020,933 0.7704 2.38%
2008-11-13 0 2.520 2.510 2.520 2.450 2.560 27,601,702 69,241,516 2.5086 0.748 0.745 0.748 0.728 0.760 92,931,369 0.7451 -5.97%
2008-11-12 0 2.680 2.670 2.680 2.600 2.800 20,499,423 54,609,591 2.6640 0.796 0.793 0.796 0.772 0.832 69,018,912 0.7912 -1.47%
2008-11-11 0 2.720 2.710 2.720 2.630 2.880 28,665,278 78,449,871 2.7368 0.808 0.805 0.808 0.781 0.855 96,512,292 0.8128 -1.09%
2008-11-10 0 2.750 2.750 2.770 2.680 2.920 57,417,000 158,865,880 2.7669 0.817 0.817 0.823 0.796 0.867 193,315,629 0.8218 7.84%
2008-11-07 0 2.550 2.540 2.550 2.300 2.670 49,328,138 123,978,851 2.5133 0.757 0.754 0.757 0.683 0.793 166,081,475 0.7465 6.25%
2008-11-06 0 2.400 2.390 2.400 2.350 2.460 26,294,150 63,114,535 2.4003 0.713 0.710 0.713 0.698 0.731 88,529,010 0.7129 -6.25%
2008-11-05 0 2.560 2.550 2.560 2.500 2.690 64,798,440 168,852,332 2.6058 0.760 0.757 0.760 0.743 0.799 218,167,985 0.7740 6.67%
2008-11-04 0 2.400 2.400 2.420 2.200 2.560 58,002,790 139,315,077 2.4019 0.713 0.713 0.719 0.653 0.760 195,287,909 0.7134 7.14%
2008-11-03 0 2.240 2.230 2.240 2.130 2.440 54,366,693 125,438,150 2.3073 0.665 0.662 0.665 0.633 0.725 183,045,639 0.6853 8.74%
2008-10-31 0 2.060 2.060 2.070 2.000 2.170 44,042,776 91,553,150 2.0787 0.612 0.612 0.615 0.594 0.645 148,286,343 0.6174 -4.19%
2008-10-30 0 2.150 2.150 2.170 1.990 2.220 88,844,851 189,665,805 2.1348 0.639 0.639 0.645 0.591 0.659 299,129,148 0.6341 13.16%
2008-10-29 0 1.900 1.900 1.910 1.810 2.120 71,595,190 141,263,997 1.9731 0.564 0.564 0.567 0.538 0.630 241,051,765 0.5860 -3.55%
2008-10-28 0 1.970 1.960 1.970 1.750 2.040 59,217,718 115,438,881 1.9494 0.585 0.582 0.585 0.520 0.606 199,378,415 0.5790 8.24%
2008-10-27 0 1.820 1.820 1.830 1.750 2.050 61,549,669 114,320,639 1.8574 0.541 0.541 0.544 0.520 0.609 207,229,793 0.5517 -9.45%
2008-10-24 0 2.010 2.010 2.030 2.000 2.170 27,768,001 57,520,822 2.0715 0.597 0.597 0.603 0.594 0.645 93,491,276 0.6153 -9.05%
2008-10-23 0 2.210 2.200 2.210 2.070 2.270 37,952,576 82,356,260 2.1700 0.656 0.653 0.656 0.615 0.674 127,781,426 0.6445 -5.15%
2008-10-22 0 2.330 2.330 2.340 2.310 2.600 18,896,597 45,373,262 2.4011 0.692 0.692 0.695 0.686 0.772 63,622,404 0.7132 -9.34%
2008-10-21 0 2.570 2.570 2.580 2.520 2.650 17,816,920 45,964,819 2.5798 0.763 0.763 0.766 0.748 0.787 59,987,270 0.7662 -0.39%
2008-10-20 0 2.580 2.570 2.580 2.460 2.640 19,814,380 50,692,542 2.5584 0.766 0.763 0.766 0.731 0.784 66,712,460 0.7599 4.88%
2008-10-17 0 2.460 2.450 2.460 2.450 2.590 29,020,000 73,721,560 2.5404 0.731 0.728 0.731 0.728 0.769 97,706,595 0.7545 -1.99%
2008-10-16 0 2.510 2.510 2.520 2.500 2.680 41,022,035 104,720,888 2.5528 0.745 0.745 0.748 0.743 0.796 138,115,898 0.7582 -11.93%
2008-10-15 0 2.850 2.850 2.860 2.780 2.900 18,413,360 52,413,733 2.8465 0.846 0.846 0.849 0.826 0.861 61,995,407 0.8454 -3.06%
2008-10-14 0 2.940 2.940 2.950 2.900 3.090 52,540,000 156,871,830 2.9858 0.873 0.873 0.876 0.861 0.918 176,895,400 0.8868 4.63%
2008-10-13 0 2.810 2.800 2.810 2.360 2.830 55,942,532 148,127,508 2.6479 0.835 0.832 0.835 0.701 0.841 188,351,286 0.7864 14.23%
2008-10-10 0 2.460 2.450 2.460 2.420 2.610 60,226,366 150,618,604 2.5009 0.731 0.728 0.731 0.719 0.775 202,774,402 0.7428 -12.46%
2008-10-09 0 2.810 2.800 2.810 2.780 2.950 45,044,358 128,518,489 2.8532 0.835 0.832 0.835 0.826 0.876 151,658,540 0.8474 0.00%
2008-10-08 0 2.810 2.810 2.820 2.810 3.060 57,082,082 166,220,977 2.9120 0.835 0.835 0.838 0.835 0.909 192,188,004 0.8649 -12.19%
2008-10-06 0 3.200 3.190 3.200 3.140 3.380 24,800,605 80,341,802 3.2395 0.950 0.947 0.950 0.933 1.004 83,500,437 0.9622 -6.43%
2008-10-03 0 3.420 3.410 3.420 3.260 3.610 49,987,000 174,047,260 3.4819 1.016 1.013 1.016 0.968 1.072 168,299,778 1.0342 0.59%
2008-10-02 0 3.400 3.390 3.400 2.980 3.480 44,661,682 145,224,716 3.2517 1.010 1.007 1.010 0.885 1.034 150,370,120 0.9658 11.11%
2008-09-30 0 3.060 3.060 3.070 2.730 3.100 54,032,000 160,142,840 2.9639 0.909 0.909 0.912 0.811 0.921 181,918,771 0.8803 -0.65%
2008-09-29 0 3.080 3.080 3.150 3.080 3.480 31,672,077 102,391,234 3.2329 0.915 0.915 0.936 0.915 1.034 106,635,796 0.9602 -9.41%
2008-09-26 0 3.400 3.400 3.440 3.400 3.600 18,766,000 64,846,600 3.4555 1.010 1.010 1.022 1.010 1.069 63,182,700 1.0263 -3.41%
2008-09-25 0 3.520 3.520 3.530 3.420 3.770 42,601,203 151,731,010 3.5617 1.045 1.045 1.048 1.016 1.120 143,432,753 1.0579 1.15%
2008-09-24 0 3.480 3.480 3.500 3.480 3.700 27,224,000 97,898,450 3.5960 1.034 1.034 1.040 1.034 1.099 91,659,695 1.0681 -3.87%
2008-09-23 0 3.620 3.620 3.630 3.620 3.790 25,799,966 95,514,355 3.7021 1.075 1.075 1.078 1.075 1.126 86,865,156 1.0996 -6.70%
2008-09-22 0 3.880 3.860 3.880 3.520 4.000 43,560,332 165,356,635 3.7960 1.152 1.146 1.152 1.045 1.188 146,662,016 1.1275 0.52%
2008-09-19 0 3.860 3.860 3.870 3.430 3.860 71,832,000 256,633,780 3.5727 1.146 1.146 1.149 1.019 1.146 241,849,074 1.0611 17.68%
2008-09-18 0 3.280 3.250 3.280 2.860 3.400 82,381,816 250,733,730 3.0436 0.974 0.965 0.974 0.849 1.010 277,368,943 0.9040 7.19%
2008-09-17 0 3.060 3.060 3.070 2.930 3.350 76,888,399 237,498,355 3.0889 0.909 0.909 0.912 0.870 0.995 258,873,317 0.9174 -0.65%
2008-09-16 0 3.080 3.080 3.090 3.080 3.540 77,856,022 260,341,305 3.3439 0.915 0.915 0.918 0.915 1.051 262,131,179 0.9932 -20.21%
2008-09-12 0 3.860 3.850 3.860 3.850 3.970 18,419,414 71,598,507 3.8871 1.146 1.143 1.146 1.143 1.179 62,015,790 1.1545 -0.77%
2008-09-11 0 3.890 3.880 3.890 3.790 4.080 20,338,584 79,460,203 3.9069 1.155 1.152 1.155 1.126 1.212 68,477,388 1.1604 -4.66%
2008-09-10 0 4.080 4.070 4.080 4.030 4.230 30,083,127 123,731,662 4.1130 1.212 1.209 1.212 1.197 1.256 101,286,006 1.2216 -0.73%
2008-09-09 0 4.110 4.100 4.110 4.050 4.180 10,154,516 41,699,632 4.1065 1.221 1.218 1.221 1.203 1.242 34,188,945 1.2197 -2.38%
2008-09-08 0 4.210 4.210 4.220 4.160 4.340 24,820,000 105,416,760 4.2473 1.250 1.250 1.253 1.236 1.289 83,565,737 1.2615 2.68%
2008-09-05 0 4.100 4.100 4.120 3.950 4.160 16,525,526 67,291,306 4.0720 1.218 1.218 1.224 1.173 1.236 55,639,313 1.2094 -3.98%
2008-09-04 0 4.270 4.260 4.270 4.230 4.420 29,354,000 126,991,100 4.3262 1.268 1.265 1.268 1.256 1.313 98,831,130 1.2849 -1.39%
2008-09-03 0 4.330 4.320 4.330 4.260 4.460 32,477,973 141,606,591 4.3601 1.286 1.283 1.286 1.265 1.325 109,349,144 1.2950 -0.23%
2008-09-02 0 4.340 4.340 4.350 4.260 4.450 21,023,000 90,994,120 4.3283 1.289 1.289 1.292 1.265 1.322 70,781,728 1.2856 -0.23%
2008-09-01 0 4.350 4.340 4.350 4.230 4.380 20,715,061 88,757,470 4.2847 1.292 1.289 1.292 1.256 1.301 69,744,937 1.2726 -2.68%
2008-08-29 0 4.470 4.460 4.470 4.400 4.550 48,292,845 216,584,925 4.4848 1.328 1.325 1.328 1.307 1.351 162,595,777 1.3320 2.76%
2008-08-28 0 4.350 4.340 4.350 4.250 4.420 42,859,499 185,371,560 4.3251 1.292 1.289 1.292 1.262 1.313 144,302,402 1.2846 3.08%
2008-08-27 0 4.220 4.200 4.220 4.030 4.230 35,988,800 149,726,940 4.1604 1.253 1.247 1.253 1.197 1.256 121,169,645 1.2357 4.71%
2008-08-26 0 4.030 4.030 4.040 3.840 4.070 12,948,203 51,288,125 3.9610 1.197 1.197 1.200 1.141 1.209 43,594,929 1.1765 0.25%
2008-08-25 0 4.020 4.010 4.020 3.900 4.030 16,350,456 65,102,627 3.9817 1.194 1.191 1.194 1.158 1.197 55,049,875 1.1826 3.34%
2008-08-21 0 3.890 3.880 3.890 3.830 3.980 14,958,445 57,976,809 3.8759 1.155 1.152 1.155 1.138 1.182 50,363,154 1.1512 -2.75%
2008-08-20 0 4.000 3.990 4.000 3.600 4.020 41,405,723 159,585,887 3.8542 1.188 1.185 1.188 1.069 1.194 139,407,726 1.1447 5.26%
2008-08-19 0 3.800 3.800 3.810 3.800 4.010 33,477,000 130,474,840 3.8974 1.129 1.129 1.132 1.129 1.191 112,712,739 1.1576 -5.71%
2008-08-18 0 4.030 4.020 4.030 4.020 4.190 12,458,224 50,470,833 4.0512 1.197 1.194 1.197 1.194 1.244 41,945,232 1.2033 -3.82%
2008-08-15 0 4.190 4.190 4.200 4.100 4.300 5,706,358 24,072,708 4.2186 1.244 1.244 1.247 1.218 1.277 19,212,571 1.2530 -1.41%
2008-08-14 0 4.250 4.240 4.250 3.990 4.350 16,530,300 68,846,032 4.1648 1.262 1.259 1.262 1.185 1.292 55,655,387 1.2370 2.16%
2008-08-13 0 4.160 4.150 4.160 4.160 4.280 18,076,571 75,794,433 4.1930 1.236 1.233 1.236 1.236 1.271 60,861,482 1.2454 -3.70%
2008-08-12 0 4.320 4.310 4.320 4.240 4.500 20,109,163 87,849,553 4.3686 1.283 1.280 1.283 1.259 1.337 67,704,957 1.2975 -0.46%
2008-08-11 0 4.340 4.340 4.350 4.270 4.480 15,770,217 69,178,028 4.3866 1.289 1.289 1.292 1.268 1.331 53,096,286 1.3029 -1.59%
2008-08-08 0 4.410 4.410 4.420 4.380 4.580 14,541,289 65,009,337 4.4707 1.310 1.310 1.313 1.301 1.360 48,958,644 1.3278 -4.55%
2008-08-07 0 4.620 4.610 4.620 4.480 4.850 26,575,309 122,842,620 4.6224 1.372 1.369 1.372 1.331 1.441 89,475,636 1.3729 -2.12%
2008-08-05 0 4.720 4.710 4.720 4.610 4.880 15,614,408 73,863,302 4.7305 1.402 1.399 1.402 1.369 1.449 52,571,697 1.4050 -3.67%
2008-08-04 0 4.900 4.890 4.900 4.810 4.960 7,828,000 38,087,870 4.8656 1.455 1.452 1.455 1.429 1.473 26,355,866 1.4451 -2.00%
2008-08-01 0 5.000 4.930 5.000 4.710 5.000 16,174,720 78,603,571 4.8597 1.485 1.464 1.485 1.399 1.485 54,458,195 1.4434 2.04%
2008-07-31 0 4.900 4.890 4.900 4.810 4.990 10,376,000 50,506,020 4.8676 1.455 1.452 1.455 1.429 1.482 34,934,653 1.4457 -0.81%
2008-07-30 0 4.940 4.940 4.950 4.920 5.000 9,597,689 47,656,845 4.9655 1.467 1.467 1.470 1.461 1.485 32,314,180 1.4748 1.44%
2008-07-29 0 4.870 4.870 4.880 4.800 4.880 17,298,800 83,965,444 4.8538 1.446 1.446 1.449 1.426 1.449 58,242,827 1.4416 -2.60%
2008-07-28 0 5.000 5.000 5.060 4.970 5.180 17,763,029 89,803,060 5.0556 1.485 1.485 1.503 1.476 1.539 59,805,826 1.5016 -1.77%
2008-07-25 0 5.090 5.090 5.100 5.030 5.200 20,568,568 105,151,934 5.1123 1.512 1.512 1.515 1.494 1.544 69,251,714 1.5184 -4.86%
2008-07-24 0 5.350 5.350 5.370 5.290 5.490 16,706,652 89,973,195 5.3855 1.589 1.589 1.595 1.571 1.631 56,249,141 1.5995 -0.56%
2008-07-23 0 5.380 5.370 5.380 5.250 5.420 28,780,347 154,377,570 5.3640 1.598 1.595 1.598 1.559 1.610 96,899,714 1.5932 3.86%
2008-07-22 0 5.180 5.180 5.190 5.080 5.190 10,230,000 52,719,960 5.1535 1.539 1.539 1.541 1.509 1.541 34,443,090 1.5306 0.39%
2008-07-21 0 5.160 5.160 5.170 5.080 5.250 21,828,873 113,093,219 5.1809 1.533 1.533 1.536 1.509 1.559 73,494,998 1.5388 3.20%
2008-07-18 0 5.000 4.990 5.000 4.850 5.080 15,930,528 78,845,700 4.9493 1.485 1.482 1.485 1.441 1.509 53,636,032 1.4700 0.00%
2008-07-17 0 5.000 4.990 5.000 4.920 5.110 20,958,470 105,094,730 5.0144 1.485 1.482 1.485 1.461 1.518 70,564,464 1.4893 1.83%
2008-07-16 0 4.910 4.900 4.910 4.830 4.980 12,174,000 59,709,560 4.9047 1.458 1.455 1.458 1.435 1.479 40,988,287 1.4567 -1.41%
2008-07-15 0 4.980 4.970 4.980 4.810 5.180 32,881,701 161,358,779 4.9073 1.479 1.476 1.479 1.429 1.539 110,708,444 1.4575 -5.32%
2008-07-14 0 5.260 5.260 5.270 5.130 5.350 27,587,000 144,818,420 5.2495 1.562 1.562 1.565 1.524 1.589 92,881,869 1.5592 0.00%
2008-07-11 0 5.260 5.260 5.270 5.100 5.330 27,202,834 142,500,582 5.2384 1.562 1.562 1.565 1.515 1.583 91,588,432 1.5559 2.53%
2008-07-10 0 5.130 5.130 5.140 4.770 5.190 25,246,750 127,219,083 5.0390 1.524 1.524 1.527 1.417 1.541 85,002,549 1.4967 5.77%
2008-07-09 0 4.850 4.850 4.860 4.750 5.040 27,370,969 134,700,205 4.9213 1.441 1.441 1.443 1.411 1.497 92,154,520 1.4617 4.53%
2008-07-08 0 4.640 4.630 4.640 4.550 4.900 23,894,000 111,130,240 4.6510 1.378 1.375 1.378 1.351 1.455 80,448,015 1.3814 -5.88%
2008-07-07 0 4.930 4.930 4.940 4.700 5.000 14,466,618 70,722,041 4.8886 1.464 1.464 1.467 1.396 1.485 48,707,236 1.4520 4.23%
2008-07-04 0 4.730 4.720 4.730 4.630 4.800 11,064,486 52,338,760 4.7303 1.405 1.402 1.405 1.375 1.426 37,252,697 1.4050 0.42%
2008-07-03 0 4.710 4.700 4.710 4.640 4.980 24,753,469 118,374,771 4.7821 1.399 1.396 1.399 1.378 1.479 83,341,736 1.4204 -6.36%
2008-07-02 0 5.030 5.020 5.030 4.920 5.100 24,933,676 124,636,133 4.9987 1.494 1.491 1.494 1.461 1.515 83,948,469 1.4847 -2.90%
2008-06-30 0 5.180 5.170 5.180 5.070 5.200 16,363,067 83,908,547 5.1279 1.539 1.536 1.539 1.506 1.544 55,092,335 1.5231 1.57%
2008-06-27 0 5.100 5.100 5.130 5.020 5.210 16,752,701 85,818,739 5.1227 1.515 1.515 1.524 1.491 1.547 56,404,182 1.5215 -4.49%
2008-06-26 0 5.340 5.340 5.350 5.230 5.530 15,515,000 83,449,630 5.3786 1.586 1.586 1.589 1.553 1.642 52,237,003 1.5975 -1.66%
2008-06-25 0 5.430 5.430 5.440 5.370 5.500 10,281,000 55,670,380 5.4149 1.613 1.613 1.616 1.595 1.634 34,614,800 1.6083 1.12%
2008-06-24 0 5.370 5.370 5.380 5.320 5.550 14,625,000 78,593,670 5.3739 1.595 1.595 1.598 1.580 1.648 49,240,488 1.5961 -2.19%
2008-06-23 0 5.490 5.480 5.490 5.320 5.500 16,164,000 87,419,280 5.4083 1.631 1.628 1.631 1.580 1.634 54,422,102 1.6063 -1.26%
2008-06-20 0 5.560 5.550 5.560 5.510 5.800 14,476,405 81,887,746 5.6566 1.651 1.648 1.651 1.637 1.723 48,740,187 1.6801 -1.24%
2008-06-19 0 5.630 5.630 5.640 5.500 5.770 18,330,260 102,762,178 5.6061 1.672 1.672 1.675 1.634 1.714 61,715,620 1.6651 -3.60%
2008-06-18 0 5.840 5.840 5.850 5.610 5.920 31,482,000 183,918,040 5.8420 1.735 1.735 1.738 1.666 1.758 105,995,831 1.7351 2.46%
2008-06-17 0 5.700 5.700 5.710 5.600 5.820 16,526,000 93,648,680 5.6667 1.693 1.693 1.696 1.663 1.729 55,640,909 1.6831 -0.87%
2008-06-16 0 5.750 5.740 5.750 5.610 5.860 20,600,000 118,699,840 5.7621 1.708 1.705 1.708 1.666 1.740 69,357,542 1.7114 3.42%
2008-06-13 0 5.560 5.550 5.560 5.550 5.750 13,044,686 73,350,242 5.6230 1.651 1.648 1.651 1.648 1.708 43,919,774 1.6701 -2.80%
2008-06-12 0 5.720 5.710 5.720 5.590 5.740 21,148,478 119,779,053 5.6637 1.699 1.696 1.699 1.660 1.705 71,204,196 1.6822 -1.38%
2008-06-11 0 5.800 5.790 5.800 5.700 5.900 17,142,461 99,329,283 5.7943 1.723 1.720 1.723 1.693 1.752 57,716,454 1.7210 0.87%
2008-06-10 0 5.750 5.740 5.750 5.690 6.010 36,334,000 211,332,350 5.8164 1.708 1.705 1.708 1.690 1.785 122,331,889 1.7275 -6.20%
2008-06-06 0 6.130 6.130 6.150 6.110 6.230 12,950,107 79,857,269 6.1665 1.821 1.821 1.827 1.815 1.850 43,601,339 1.8315 -0.33%
2008-06-05 0 6.150 6.150 6.160 6.040 6.180 15,151,000 92,467,140 6.1030 1.827 1.827 1.830 1.794 1.836 51,011,462 1.8127 -0.49%
2008-06-04 0 6.180 6.170 6.180 6.130 6.340 13,842,309 86,280,664 6.2331 1.836 1.833 1.836 1.821 1.883 46,605,268 1.8513 -0.80%
2008-06-03 0 6.230 6.230 6.240 6.210 6.400 18,764,000 117,757,430 6.2757 1.850 1.850 1.853 1.844 1.901 63,175,967 1.8640 -3.41%
2008-06-02 0 6.450 6.440 6.450 6.050 6.540 33,078,800 209,338,003 6.3285 1.916 1.913 1.916 1.797 1.942 111,372,051 1.8796 5.91%
2008-05-30 0 6.090 6.090 6.110 6.020 6.150 24,319,000 148,185,578 6.0934 1.809 1.809 1.815 1.788 1.827 81,878,935 1.8098 0.33%
2008-05-29 0 6.070 6.070 6.080 6.010 6.190 30,350,000 184,008,110 6.0629 1.803 1.803 1.806 1.785 1.839 102,184,533 1.8007 -1.14%
2008-05-28 0 6.140 6.130 6.140 6.090 6.220 18,882,000 115,800,060 6.1328 1.824 1.821 1.824 1.809 1.847 63,573,257 1.8215 -0.49%
2008-05-27 0 6.170 6.170 6.180 6.110 6.310 23,755,000 147,843,070 6.2237 1.833 1.833 1.836 1.815 1.874 79,980,019 1.8485 1.15%
2008-05-26 0 6.100 6.100 6.120 6.020 6.310 33,587,883 205,648,541 6.1227 1.812 1.812 1.818 1.788 1.874 113,086,068 1.8185 -5.28%
2008-05-23 0 6.440 6.400 6.410 6.400 6.560 17,070,188 110,341,497 6.4640 1.913 1.901 1.904 1.901 1.948 57,473,120 1.9199 -1.08%
2008-05-22 0 6.510 6.510 6.520 6.460 6.580 38,845,703 252,874,330 6.5097 1.934 1.934 1.937 1.919 1.954 130,788,469 1.9335 -2.84%
2008-05-21 0 6.700 6.700 6.710 6.500 6.810 39,586,380 262,669,582 6.6354 1.990 1.990 1.993 1.931 2.023 133,282,233 1.9708 -1.33%
2008-05-20 0 6.790 6.780 6.790 6.750 7.020 21,422,150 146,370,439 6.8327 2.017 2.014 2.017 2.005 2.085 72,125,615 2.0294 -2.44%
2008-05-19 0 6.960 6.960 7.000 6.800 7.000 27,655,020 190,293,662 6.8810 2.067 2.067 2.079 2.020 2.079 93,110,884 2.0437 0.72%
2008-05-16 0 6.910 6.890 6.900 6.830 7.020 27,314,000 188,717,080 6.9092 2.052 2.046 2.049 2.029 2.085 91,962,713 2.0521 -1.43%
2008-05-15 0 7.010 7.000 7.050 6.930 7.070 17,423,984 122,068,609 7.0058 2.082 2.079 2.094 2.058 2.100 58,664,306 2.0808 0.72%
2008-05-14 0 6.960 6.950 6.970 6.860 7.050 21,551,188 149,580,464 6.9407 2.067 2.064 2.070 2.038 2.094 72,560,069 2.0615 -0.57%
2008-05-13 0 7.000 6.980 7.000 6.730 7.020 83,000,768 571,685,138 6.8877 2.079 2.073 2.079 1.999 2.085 279,452,875 2.0457 -3.18%
2008-05-09 0 7.230 7.220 7.230 7.200 7.460 21,673,262 157,962,346 7.2884 2.147 2.144 2.147 2.138 2.216 72,971,076 2.1647 -2.03%
2008-05-08 0 7.380 7.360 7.380 7.270 7.490 21,757,187 159,976,716 7.3528 2.192 2.186 2.192 2.159 2.225 73,253,641 2.1839 -1.60%
2008-05-07 0 7.500 7.520 7.530 7.420 7.930 34,696,606 263,850,327 7.6045 2.228 2.234 2.236 2.204 2.355 116,818,995 2.2586 -4.46%
2008-05-06 0 7.850 7.840 7.850 7.720 7.880 7,985,219 62,431,327 7.8184 2.332 2.329 2.332 2.293 2.340 26,885,202 2.3221 -0.25%
2008-05-05 0 7.870 7.850 7.860 7.720 7.910 20,563,699 161,035,194 7.8310 2.337 2.332 2.335 2.293 2.349 69,235,321 2.3259 0.90%
2008-05-02 0 7.800 7.800 7.810 7.700 7.860 33,277,000 259,219,987 7.7898 2.317 2.317 2.320 2.287 2.335 112,039,365 2.3137 2.09%
2008-04-30 0 7.640 7.640 7.650 7.570 7.900 28,263,769 216,481,842 7.6593 2.269 2.269 2.272 2.248 2.346 95,160,463 2.2749 -1.29%
2008-04-29 0 7.740 7.740 7.750 7.700 7.920 22,735,591 177,334,814 7.7999 2.299 2.299 2.302 2.287 2.352 76,547,801 2.3167 -0.90%
2008-04-28 0 7.810 7.830 7.840 7.750 8.070 23,690,935 186,155,705 7.8577 2.320 2.326 2.329 2.302 2.397 79,764,321 2.3338 -1.01%
2008-04-25 0 7.890 7.880 7.900 7.810 8.350 60,338,892 487,541,013 8.0800 2.343 2.340 2.346 2.320 2.480 203,153,263 2.3999 -2.71%
2008-04-24 0 8.110 8.110 8.120 7.700 8.130 147,956,718 1,176,289,139 7.9502 2.409 2.409 2.412 2.287 2.415 498,151,176 2.3613 11.86%
2008-04-23 0 7.250 7.250 7.260 6.850 7.370 64,635,997 459,245,849 7.1051 2.153 2.153 2.156 2.035 2.189 217,621,061 2.1103 4.62%
2008-04-22 0 6.930 6.920 6.940 6.470 6.940 39,956,000 269,056,340 6.7338 2.058 2.055 2.061 1.922 2.061 134,526,696 2.0000 2.97%
2008-04-21 0 6.730 6.740 6.750 6.580 6.840 33,220,257 223,617,789 6.7314 1.999 2.002 2.005 1.954 2.032 111,848,318 1.9993 2.28%
2008-04-18 0 6.580 6.580 6.590 6.490 6.670 42,750,434 280,515,086 6.5617 1.954 1.954 1.957 1.928 1.981 143,935,194 1.9489 -1.94%
2008-04-17 0 6.710 6.710 6.720 6.450 6.920 84,926,878 562,661,976 6.6253 1.993 1.993 1.996 1.916 2.055 285,937,839 1.9678 -0.89%
2008-04-16 0 6.770 6.760 6.800 6.670 6.950 186,672,153 1,267,574,222 6.7904 2.011 2.008 2.020 1.981 2.064 628,501,049 2.0168 -11.39%
2008-04-15 0 7.640 7.620 7.630 7.400 7.810 24,002,160 183,704,323 7.6537 2.269 2.263 2.266 2.198 2.320 80,812,175 2.2732 -0.78%
2008-04-14 0 7.700 7.700 7.710 7.630 7.830 38,313,500 295,478,135 7.7121 2.287 2.287 2.290 2.266 2.326 128,996,610 2.2906 -4.58%
2008-04-11 0 8.070 8.060 8.070 7.950 8.160 42,870,017 345,953,834 8.0698 2.397 2.394 2.397 2.361 2.424 144,337,815 2.3968 1.13%
2008-04-10 0 7.980 7.970 7.980 7.630 8.000 32,216,635 253,572,113 7.8708 2.370 2.367 2.370 2.266 2.376 108,469,253 2.3377 3.50%
2008-04-09 0 7.710 7.700 7.720 7.700 8.300 47,178,391 373,978,204 7.9269 2.290 2.287 2.293 2.287 2.465 158,843,554 2.3544 -5.17%
2008-04-08 0 8.130 8.150 8.160 8.060 8.640 63,193,000 527,955,480 8.3547 2.415 2.421 2.424 2.394 2.566 212,762,676 2.4814 -2.63%
2008-04-07 0 8.350 8.330 8.350 7.920 8.550 108,853,362 905,636,852 8.3198 2.480 2.474 2.480 2.352 2.539 366,495,223 2.4711 6.64%
2008-04-03 0 7.830 7.810 7.820 7.280 7.880 47,527,083 359,823,300 7.5709 2.326 2.320 2.323 2.162 2.340 160,017,555 2.2486 6.82%
2008-04-02 0 7.330 7.300 7.330 7.160 7.490 62,594,773 458,622,093 7.3268 2.177 2.168 2.177 2.127 2.225 210,748,523 2.1762 4.71%
2008-04-01 0 7.000 6.990 7.000 6.750 7.200 29,943,000 209,484,980 6.9961 2.079 2.076 2.079 2.005 2.138 100,814,217 2.0779 -0.43%
2008-03-31 0 7.030 7.030 7.040 6.980 7.460 36,213,258 258,732,068 7.1447 2.088 2.088 2.091 2.073 2.216 121,925,366 2.1221 -5.89%
2008-03-28 0 7.470 7.460 7.480 6.900 7.550 54,024,852 387,446,334 7.1716 2.219 2.216 2.222 2.049 2.242 181,894,705 2.1301 7.79%
2008-03-27 0 6.930 6.920 6.930 6.760 6.990 23,143,797 159,259,734 6.8813 2.058 2.055 2.058 2.008 2.076 77,922,178 2.0438 -1.70%
2008-03-26 0 7.050 7.050 7.070 6.830 7.260 26,644,058 187,067,692 7.0210 2.094 2.094 2.100 2.029 2.156 89,707,105 2.0853 0.57%
2008-03-25 0 7.010 7.030 7.050 6.500 7.050 27,534,500 186,127,710 6.7598 2.082 2.088 2.094 1.931 2.094 92,705,108 2.0077 9.36%
2008-03-20 0 6.410 6.410 6.420 6.320 6.680 24,268,646 157,270,115 6.4804 1.904 1.904 1.907 1.877 1.984 81,709,399 1.9247 -5.87%
2008-03-19 0 6.810 6.810 6.850 6.750 7.150 55,240,561 382,418,527 6.9228 2.023 2.023 2.035 2.005 2.124 185,987,840 2.0561 4.61%
2008-03-18 0 6.510 6.600 6.620 5.950 6.700 58,192,000 368,004,820 6.3240 1.934 1.960 1.966 1.767 1.990 195,924,954 1.8783 0.46%
2008-03-17 0 6.480 6.470 6.520 6.090 6.850 64,950,736 424,577,378 6.5369 1.925 1.922 1.937 1.809 2.035 218,680,746 1.9415 -11.48%
2008-03-14 0 7.320 7.300 7.310 7.300 7.680 25,460,000 190,148,876 7.4685 2.174 2.168 2.171 2.168 2.281 85,720,534 2.2182 -2.27%
2008-03-13 0 7.490 7.520 7.530 7.400 7.870 34,636,952 261,456,145 7.5485 2.225 2.234 2.236 2.198 2.337 116,618,148 2.2420 -6.14%
2008-03-12 0 7.980 7.980 7.990 7.870 8.170 27,515,975 220,915,427 8.0286 2.370 2.370 2.373 2.337 2.427 92,642,737 2.3846 1.92%
2008-03-11 0 7.830 7.830 7.840 7.520 7.930 19,174,784 148,440,168 7.7414 2.326 2.326 2.329 2.234 2.355 64,559,023 2.2993 0.38%
2008-03-10 0 7.800 7.790 7.800 7.340 7.870 34,896,500 263,874,710 7.5616 2.317 2.314 2.317 2.180 2.337 117,492,012 2.2459 0.39%
2008-03-07 0 7.770 7.750 7.770 7.700 7.880 25,997,566 202,507,774 7.7895 2.308 2.302 2.308 2.287 2.340 87,530,450 2.3136 -2.63%
2008-03-06 0 7.980 7.970 7.980 7.900 8.340 29,078,603 237,133,894 8.1549 2.370 2.367 2.370 2.346 2.477 97,903,904 2.4221 0.25%
2008-03-05 0 7.960 7.960 7.970 7.700 8.120 23,123,152 182,543,673 7.8944 2.364 2.364 2.367 2.287 2.412 77,852,669 2.3447 0.38%
2008-03-04 0 7.930 7.920 7.940 7.860 8.500 33,217,080 269,983,870 8.1279 2.355 2.352 2.358 2.335 2.525 111,837,622 2.4141 -4.57%
2008-03-03 0 8.310 8.310 8.330 8.150 8.550 30,339,365 254,205,523 8.3787 2.468 2.468 2.474 2.421 2.539 102,148,727 2.4886 -1.77%
2008-02-29 0 8.460 8.460 8.480 8.150 8.910 45,299,176 390,601,570 8.6227 2.513 2.513 2.519 2.421 2.646 152,516,480 2.5610 -0.59%
2008-02-28 0 8.510 8.510 8.520 8.020 8.690 54,547,670 462,579,904 8.4803 2.528 2.528 2.531 2.382 2.581 183,654,966 2.5187 3.78%
2008-02-27 0 8.200 8.160 8.200 7.700 8.400 88,567,864 718,549,921 8.1130 2.435 2.424 2.435 2.287 2.495 298,196,569 2.4097 8.47%
2008-02-26 0 7.560 7.560 7.590 7.400 7.710 12,281,000 92,845,890 7.5601 2.245 2.245 2.254 2.198 2.290 41,348,542 2.2454 1.34%
2008-02-25 0 7.460 7.460 7.480 7.300 7.800 20,942,000 156,394,820 7.4680 2.216 2.216 2.222 2.168 2.317 70,509,011 2.2181 -1.71%
2008-02-22 0 7.590 7.580 7.590 7.480 7.680 18,875,425 142,633,448 7.5566 2.254 2.251 2.254 2.222 2.281 63,551,120 2.2444 -1.81%
2008-02-21 0 7.730 7.730 7.740 7.680 7.990 13,745,273 107,714,484 7.8365 2.296 2.296 2.299 2.281 2.373 46,278,560 2.3275 -1.65%
2008-02-20 0 7.860 7.880 7.900 7.680 8.210 36,054,000 283,735,500 7.8697 2.335 2.340 2.346 2.281 2.438 121,389,165 2.3374 -4.26%
2008-02-19 0 8.210 8.200 8.230 7.680 8.400 49,141,000 400,538,700 8.1508 2.438 2.435 2.444 2.281 2.495 165,451,405 2.4209 7.18%
2008-02-18 0 7.660 7.650 7.660 7.580 7.900 19,333,514 149,621,464 7.7390 2.275 2.272 2.275 2.251 2.346 65,093,447 2.2986 -0.65%
2008-02-15 0 7.710 7.700 7.710 7.260 7.740 32,118,000 239,721,130 7.4638 2.290 2.287 2.290 2.156 2.299 108,137,161 2.2168 2.66%
2008-02-14 0 7.510 7.480 7.490 7.490 7.770 51,186,093 390,915,436 7.6371 2.231 2.222 2.225 2.225 2.308 172,336,970 2.2683 0.40%
2008-02-13 0 7.480 7.460 7.480 7.200 7.700 39,999,895 295,733,500 7.3934 2.222 2.216 2.222 2.138 2.287 134,674,485 2.1959 -0.13%
2008-02-12 0 7.490 7.480 7.490 7.310 7.550 20,605,133 153,362,029 7.4429 2.225 2.222 2.225 2.171 2.242 69,374,824 2.2106 0.27%
2008-02-11 0 7.470 7.530 7.600 7.420 7.970 20,001,000 153,255,710 7.6624 2.219 2.236 2.257 2.204 2.367 67,340,786 2.2758 -6.39%
2008-02-06 0 7.980 7.960 7.980 7.460 8.070 27,594,400 213,686,480 7.7438 2.370 2.364 2.370 2.216 2.397 92,906,784 2.3000 -5.67%
2008-02-05 0 8.460 8.450 8.460 8.330 8.700 26,108,707 219,904,755 8.4227 2.513 2.510 2.513 2.474 2.584 87,904,647 2.5016 -1.17%
2008-02-04 0 8.560 8.510 8.540 8.250 8.880 57,260,239 489,090,034 8.5415 2.542 2.528 2.536 2.450 2.637 192,787,835 2.5369 5.29%
2008-02-01 0 8.130 8.130 8.150 7.160 8.230 61,633,400 473,500,476 7.6825 2.415 2.415 2.421 2.127 2.444 207,511,704 2.2818 13.87%
2008-01-31 0 7.140 7.120 7.130 6.980 7.620 73,141,622 529,683,565 7.2419 2.121 2.115 2.118 2.073 2.263 246,258,402 2.1509 -6.79%
2008-01-30 0 7.660 7.630 7.710 7.410 8.400 56,536,459 437,374,377 7.7361 2.275 2.266 2.290 2.201 2.495 190,350,962 2.2977 -7.38%
2008-01-29 0 8.270 8.310 8.350 8.200 8.880 40,025,678 337,212,139 8.4249 2.456 2.468 2.480 2.435 2.637 134,761,293 2.5023 -3.73%
2008-01-28 0 8.590 8.590 8.600 8.380 8.930 40,822,527 352,095,021 8.6250 2.551 2.551 2.554 2.489 2.652 137,444,180 2.5617 -7.14%
2008-01-25 0 9.250 9.210 9.220 9.020 9.550 38,945,043 359,719,591 9.2366 2.747 2.735 2.738 2.679 2.836 131,122,934 2.7434 6.32%
2008-01-24 0 8.700 8.680 8.700 8.600 9.560 75,607,888 691,873,147 9.1508 2.584 2.578 2.584 2.554 2.839 254,562,002 2.7179 1.28%
2008-01-23 0 8.590 8.520 8.540 7.590 8.720 82,821,947 668,007,502 8.0656 2.551 2.531 2.536 2.254 2.590 278,850,808 2.3956 19.31%
2008-01-22 0 7.200 7.180 7.190 7.000 8.250 112,621,211 850,335,081 7.5504 2.138 2.133 2.136 2.079 2.450 379,181,084 2.2426 -19.73%
2008-01-21 0 8.970 9.020 9.030 8.870 9.640 40,235,133 368,412,887 9.1565 2.664 2.679 2.682 2.634 2.863 135,466,501 2.7196 -8.66%
2008-01-18 0 9.820 9.820 9.840 9.400 9.900 56,584,000 545,307,920 9.6371 2.917 2.917 2.923 2.792 2.940 190,511,026 2.8623 -0.91%
2008-01-17 0 9.910 9.930 9.980 9.300 10.24 49,256,000 482,100,446 9.7876 2.943 2.949 2.964 2.762 3.041 165,838,596 2.9070 2.16%
2008-01-16 0 9.700 9.710 9.730 9.500 10.08 62,603,353 610,193,663 9.7470 2.881 2.884 2.890 2.822 2.994 210,777,411 2.8950 -6.91%
2008-01-15 0 10.42 10.40 10.42 10.36 11.10 22,492,634 241,221,404 10.725 3.095 3.089 3.095 3.077 3.297 75,729,796 3.1853 -4.40%
2008-01-14 0 10.90 10.88 10.96 10.70 11.34 21,684,493 236,512,722 10.907 3.237 3.231 3.255 3.178 3.368 73,008,890 3.2395 -2.50%
2008-01-11 0 11.18 11.12 11.14 11.14 11.54 27,454,826 311,548,684 11.348 3.321 3.303 3.309 3.309 3.428 92,436,856 3.3704 -0.53%
2008-01-10 0 11.24 11.18 11.20 10.90 11.56 42,259,514 477,337,631 11.295 3.338 3.321 3.327 3.237 3.433 142,282,330 3.3549 1.26%
2008-01-09 0 11.10 11.12 11.16 10.32 11.22 46,638,801 502,209,969 10.768 3.297 3.303 3.315 3.065 3.332 157,026,824 3.1982 4.52%
2008-01-08 0 10.62 10.56 10.58 10.56 10.90 25,231,000 268,879,568 10.657 3.154 3.136 3.142 3.136 3.237 84,949,521 3.1652 0.57%
2008-01-07 0 10.56 10.54 10.56 10.42 10.68 37,681,266 396,464,956 10.522 3.136 3.131 3.136 3.095 3.172 126,867,960 3.1250 -3.30%
2008-01-04 0 10.92 10.90 10.92 10.36 10.94 20,215,568 217,493,265 10.759 3.243 3.237 3.243 3.077 3.249 68,063,209 3.1955 3.80%
2008-01-03 0 10.52 10.56 10.58 10.50 10.92 24,259,475 261,082,159 10.762 3.125 3.136 3.142 3.119 3.243 81,678,522 3.1965 -4.71%
2008-01-02 0 11.04 11.02 11.08 10.90 11.26 22,089,316 244,645,149 11.075 3.279 3.273 3.291 3.237 3.344 74,371,876 3.2895 -1.08%
2007-12-31 0 11.16 11.12 11.14 10.92 11.22 17,220,838 190,906,175 11.086 3.315 3.303 3.309 3.243 3.332 57,980,339 3.2926 2.39%
2007-12-28 0 10.90 11.00 11.02 10.78 11.22 32,205,551 354,692,289 11.013 3.237 3.267 3.273 3.202 3.332 108,431,934 3.2711 -2.50%
2007-12-27 0 11.18 11.26 11.28 11.06 11.72 38,537,600 443,678,268 11.513 3.321 3.344 3.350 3.285 3.481 129,751,126 3.4195 -1.24%
2007-12-24 0 11.32 11.28 11.30 11.00 11.66 35,012,000 392,983,420 11.224 3.362 3.350 3.356 3.267 3.463 117,880,886 3.3337 6.19%
2007-12-21 0 10.66 10.72 10.80 10.56 11.00 35,333,676 380,654,939 10.773 3.166 3.184 3.208 3.136 3.267 118,963,927 3.1998 1.91%
2007-12-20 0 10.46 10.38 10.46 10.34 11.10 22,848,331 242,880,373 10.630 3.107 3.083 3.107 3.071 3.297 76,927,382 3.1573 -1.51%
2007-12-19 0 10.62 10.58 10.60 10.16 10.66 33,464,299 348,537,496 10.415 3.154 3.142 3.148 3.018 3.166 112,669,976 3.0934 2.31%
2007-12-18 0 10.38 10.34 10.36 9.790 10.50 41,193,193 419,879,052 10.193 3.083 3.071 3.077 2.908 3.119 138,692,165 3.0274 -0.76%
2007-12-17 0 10.46 10.42 10.46 10.00 10.92 60,357,628 628,251,847 10.409 3.107 3.095 3.107 2.970 3.243 203,216,344 3.0915 -6.77%
2007-12-14 0 11.22 11.20 11.22 10.88 11.60 37,401,080 418,349,668 11.186 3.332 3.327 3.332 3.231 3.445 125,924,610 3.3222 -3.44%
2007-12-13 0 11.62 11.70 11.72 11.54 12.12 23,829,535 280,393,351 11.767 3.451 3.475 3.481 3.428 3.600 80,230,969 3.4948 -4.28%
2007-12-12 0 12.14 12.10 12.12 12.06 12.32 21,808,622 264,995,752 12.151 3.606 3.594 3.600 3.582 3.659 73,426,816 3.6090 -3.19%
2007-12-11 0 12.54 12.54 12.56 12.34 12.64 16,727,092 209,058,523 12.498 3.725 3.725 3.730 3.665 3.754 56,317,960 3.7121 1.29%
2007-12-10 0 12.38 12.36 12.38 12.22 12.80 33,047,119 411,983,509 12.467 3.677 3.671 3.677 3.629 3.802 111,265,385 3.7027 -2.98%
2007-12-07 0 12.76 12.76 12.78 12.68 13.34 29,975,245 388,314,460 12.955 3.790 3.790 3.796 3.766 3.962 100,922,782 3.8476 -2.15%
2007-12-06 0 13.04 13.04 13.06 13.00 13.48 32,501,139 430,311,167 13.240 3.873 3.873 3.879 3.861 4.004 109,427,141 3.9324 -0.46%
2007-12-05 0 13.10 13.10 13.12 12.66 13.14 37,241,151 482,233,133 12.949 3.891 3.891 3.897 3.760 3.903 125,386,150 3.8460 1.55%
2007-12-04 0 12.90 12.90 12.92 12.50 12.94 31,186,530 398,488,365 12.778 3.831 3.831 3.837 3.713 3.843 105,001,022 3.7951 2.38%
2007-12-03 0 12.60 12.54 12.56 12.02 13.12 70,469,000 893,441,318 12.679 3.742 3.725 3.730 3.570 3.897 237,260,029 3.7657 4.83%
2007-11-30 0 12.02 12.02 12.04 11.42 12.06 64,292,420 756,783,000 11.771 3.570 3.570 3.576 3.392 3.582 216,464,281 3.4961 -1.96%
2007-11-29 0 12.26 12.22 12.24 12.04 12.50 98,107,539 1,200,423,553 12.236 3.641 3.629 3.635 3.576 3.713 330,315,423 3.6342 4.07%
2007-11-28 0 11.78 11.78 11.80 11.52 12.20 39,198,437 459,511,388 11.723 3.499 3.499 3.505 3.422 3.624 131,976,079 3.4818 -1.01%
2007-11-27 0 11.90 11.88 11.90 11.60 12.24 30,506,000 363,677,440 11.922 3.534 3.528 3.534 3.445 3.635 102,709,765 3.5408 -2.30%
2007-11-26 0 12.18 12.10 12.14 11.88 12.38 37,141,078 448,246,580 12.069 3.618 3.594 3.606 3.528 3.677 125,049,217 3.5846 5.91%
2007-11-23 0 11.50 11.54 11.56 11.44 12.20 40,108,901 469,913,583 11.716 3.416 3.428 3.433 3.398 3.624 135,041,494 3.4798 -1.71%
2007-11-22 0 11.70 11.70 11.76 11.62 12.48 56,520,151 673,799,228 11.921 3.475 3.475 3.493 3.451 3.707 190,296,055 3.5408 -4.72%
2007-11-21 0 12.28 12.26 12.28 12.20 13.18 54,773,145 686,225,484 12.529 3.647 3.641 3.647 3.624 3.915 184,414,111 3.7211 -7.39%
2007-11-20 0 13.26 13.14 13.20 11.90 13.38 68,801,229 865,534,915 12.580 3.938 3.903 3.921 3.534 3.974 231,644,859 3.7365 5.24%
2007-11-19 0 12.60 12.64 12.66 12.50 12.98 18,441,322 233,561,937 12.665 3.742 3.754 3.760 3.713 3.855 62,089,551 3.7617 -2.93%
2007-11-16 0 12.98 12.96 12.98 12.58 13.14 45,432,069 581,499,488 12.799 3.855 3.849 3.855 3.736 3.903 152,963,913 3.8015 -4.28%
2007-11-15 0 13.56 13.52 13.54 13.40 13.88 37,050,577 504,119,492 13.606 4.027 4.016 4.022 3.980 4.123 124,744,511 4.0412 -1.02%
2007-11-14 0 13.70 13.66 13.68 13.46 13.90 95,770,285 1,309,568,784 13.674 4.069 4.057 4.063 3.998 4.128 322,446,191 4.0614 7.37%
2007-11-13 0 12.76 12.74 12.78 12.00 13.12 82,248,159 1,023,435,599 12.443 3.790 3.784 3.796 3.564 3.897 276,918,937 3.6958 3.24%
2007-11-12 0 12.36 12.36 12.38 12.22 12.88 75,957,496 944,973,281 12.441 3.671 3.671 3.677 3.629 3.826 255,739,087 3.6951 -7.07%
2007-11-09 0 13.30 13.30 13.32 13.30 13.82 71,723,513 965,663,476 13.464 3.950 3.950 3.956 3.950 4.105 241,483,812 3.9989 -4.32%
2007-11-08 0 13.90 13.98 14.00 13.76 14.16 72,172,465 1,008,629,168 13.975 4.128 4.152 4.158 4.087 4.206 242,995,376 4.1508 -5.18%
2007-11-07 0 14.66 14.66 14.68 14.36 15.38 35,374,830 526,263,257 14.877 4.354 4.354 4.360 4.265 4.568 119,102,488 4.4186 -2.14%
2007-11-06 0 14.98 14.92 14.94 13.84 15.04 51,064,327 733,908,894 14.372 4.449 4.431 4.437 4.111 4.467 171,926,999 4.2687 2.88%
2007-11-05 0 14.56 14.50 14.54 14.36 15.48 80,178,929 1,192,320,390 14.871 4.324 4.307 4.319 4.265 4.598 269,952,107 4.4168 -7.38%
2007-11-02 0 15.72 15.70 15.72 15.60 16.00 38,329,494 606,093,629 15.813 4.669 4.663 4.669 4.633 4.752 129,050,460 4.6966 -3.32%
2007-11-01 0 16.26 16.22 16.26 15.98 16.44 45,851,015 740,935,940 16.160 4.829 4.818 4.829 4.746 4.883 154,374,451 4.7996 0.37%
2007-10-31 0 16.20 16.18 16.20 16.10 16.44 46,300,888 751,172,305 16.224 4.812 4.806 4.812 4.782 4.883 155,889,115 4.8186 -1.46%
2007-10-30 0 16.44 16.44 16.46 16.32 16.60 28,425,500 467,035,110 16.430 4.883 4.883 4.889 4.847 4.930 95,704,990 4.8799 -0.24%
2007-10-29 0 16.48 16.46 16.48 16.36 16.76 37,755,997 624,286,901 16.535 4.895 4.889 4.895 4.859 4.978 127,119,570 4.9110 0.61%
2007-10-26 0 16.38 16.40 16.44 16.14 16.72 37,252,242 610,420,562 16.386 4.865 4.871 4.883 4.794 4.966 125,423,491 4.8669 -0.12%
2007-10-25 0 16.40 16.38 16.40 15.88 16.82 48,250,318 783,441,469 16.237 4.871 4.865 4.871 4.717 4.996 162,452,594 4.8226 -0.61%
2007-10-24 0 16.50 16.48 16.50 16.40 17.00 47,897,904 799,735,871 16.697 4.901 4.895 4.901 4.871 5.049 161,266,062 4.9591 -1.08%
2007-10-23 0 16.68 16.68 16.70 16.34 16.86 48,488,221 803,911,464 16.580 4.954 4.954 4.960 4.853 5.008 163,253,583 4.9243 2.71%
2007-10-22 0 16.24 16.22 16.24 15.90 16.80 91,854,296 1,508,700,564 16.425 4.823 4.818 4.823 4.722 4.990 309,261,561 4.8784 -4.92%
2007-10-18 0 17.08 17.12 17.14 16.72 17.50 158,546,494 2,708,881,645 17.086 5.073 5.085 5.091 4.966 5.198 533,805,585 5.0747 2.89%
2007-10-17 0 16.60 16.56 16.60 15.68 16.78 100,141,099 1,634,440,595 16.321 4.930 4.919 4.930 4.657 4.984 337,162,157 4.8476 2.98%
2007-10-16 0 16.12 16.10 16.12 15.60 16.58 96,323,503 1,557,394,672 16.168 4.788 4.782 4.788 4.633 4.924 324,308,804 4.8022 0.88%
2007-10-15 0 15.98 15.98 16.00 15.50 16.20 82,138,000 1,300,367,740 15.832 4.746 4.746 4.752 4.604 4.812 276,548,046 4.7021 -1.60%
2007-10-12 0 16.24 16.20 16.26 15.80 16.28 55,778,354 895,158,831 16.049 4.823 4.812 4.829 4.693 4.835 187,798,520 4.7666 -0.85%
2007-10-11 0 16.38 16.38 16.40 16.12 16.72 53,877,841 884,715,050 16.421 4.865 4.865 4.871 4.788 4.966 181,399,738 4.8772 0.00%
2007-10-10 0 16.38 16.38 16.40 16.20 16.98 51,336,700 849,569,980 16.549 4.865 4.865 4.871 4.812 5.043 172,844,044 4.9152 0.49%
2007-10-09 0 16.30 16.30 16.32 15.70 16.38 63,190,460 1,019,140,871 16.128 4.841 4.841 4.847 4.663 4.865 212,754,124 4.7902 0.74%
2007-10-08 0 16.18 16.16 16.18 16.00 17.00 95,161,909 1,583,200,572 16.637 4.806 4.800 4.806 4.752 5.049 320,397,867 4.9414 0.50%
2007-10-05 0 16.10 16.04 16.14 15.60 16.28 98,491,913 1,573,184,524 15.973 4.782 4.764 4.794 4.633 4.835 331,609,561 4.7441 4.68%
2007-10-04 0 15.38 15.34 15.36 15.18 16.60 102,332,216 1,624,996,820 15.880 4.568 4.556 4.562 4.509 4.930 344,539,365 4.7164 -5.18%
2007-10-03 0 16.22 16.14 16.16 15.50 17.92 137,775,149 2,331,316,314 16.921 4.818 4.794 4.800 4.604 5.322 463,871,147 5.0258 -0.37%
2007-10-02 0 16.28 16.22 16.28 15.64 16.60 77,537,000 1,255,449,180 16.192 4.835 4.818 4.835 4.645 4.930 261,057,073 4.8091 7.67%
2007-09-28 0 15.12 15.10 15.14 14.84 15.38 56,496,929 856,653,506 15.163 4.491 4.485 4.497 4.408 4.568 190,217,869 4.5035 0.27%
2007-09-27 0 15.08 15.08 15.10 14.56 15.60 119,448,604 1,815,413,653 15.198 4.479 4.479 4.485 4.324 4.633 402,168,035 4.5141 4.72%
2007-09-25 0 14.40 14.40 14.44 14.10 14.54 85,731,193 1,223,423,467 14.271 4.277 4.277 4.289 4.188 4.319 288,645,863 4.2385 -0.55%
2007-09-24 0 14.48 14.46 14.48 13.32 14.68 89,345,384 1,271,752,381 14.234 4.301 4.295 4.301 3.956 4.360 300,814,378 4.2277 6.78%
2007-09-21 0 13.56 13.54 13.56 13.10 13.76 74,907,162 1,010,906,611 13.496 4.027 4.022 4.027 3.891 4.087 252,202,748 4.0083 0.00%
2007-09-20 0 13.56 13.56 13.58 13.10 13.96 140,342,115 1,903,759,030 13.565 4.027 4.027 4.033 3.891 4.146 472,513,790 4.0290 3.67%
2007-09-19 0 13.08 13.06 13.08 12.22 13.30 200,052,820 2,591,491,445 12.954 3.885 3.879 3.885 3.629 3.950 673,552,028 3.8475 9.18%
2007-09-18 0 11.98 11.96 11.98 10.84 12.02 165,712,110 1,914,478,166 11.553 3.558 3.552 3.558 3.220 3.570 557,931,289 3.4314 10.31%
2007-09-17 0 10.86 10.84 10.86 10.84 11.36 66,172,275 738,372,370 11.158 3.226 3.220 3.226 3.220 3.374 222,793,511 3.3142 -1.45%
2007-09-14 0 11.02 10.98 11.00 10.90 11.30 124,397,700 1,379,864,698 11.092 3.273 3.261 3.267 3.237 3.356 418,831,003 3.2946 1.47%
2007-09-13 0 10.86 10.84 10.88 10.08 11.06 247,890,789 2,637,531,368 10.640 3.226 3.220 3.231 2.994 3.285 834,616,297 3.1602 5.03%
2007-09-12 0 10.34 10.38 10.40 9.480 10.40 106,524,036 1,071,886,582 10.062 3.071 3.083 3.089 2.816 3.089 358,652,682 2.9886 9.65%
2007-09-11 0 9.430 9.410 9.420 9.370 9.720 36,521,053 347,313,864 9.5100 2.801 2.795 2.798 2.783 2.887 122,961,672 2.8246 0.00%
2007-09-10 0 9.430 9.400 9.430 9.190 9.450 32,264,000 301,339,720 9.3398 2.801 2.792 2.801 2.730 2.807 108,628,724 2.7740 -0.21%
2007-09-07 0 9.450 9.460 9.490 9.400 9.650 34,656,074 329,430,797 9.5057 2.807 2.810 2.819 2.792 2.866 116,682,529 2.8233 -2.48%
2007-09-06 0 9.690 9.670 9.690 9.450 9.700 38,213,102 366,118,173 9.5810 2.878 2.872 2.878 2.807 2.881 128,658,583 2.8457 0.83%
2007-09-05 0 9.610 9.620 9.630 9.480 9.840 35,018,922 337,360,374 9.6337 2.854 2.857 2.860 2.816 2.923 117,904,191 2.8613 -0.83%
2007-09-04 0 9.690 9.700 9.710 9.580 9.880 34,359,672 334,898,489 9.7468 2.878 2.881 2.884 2.845 2.934 115,684,582 2.8949 0.45%
2007-09-03 0 9.740 9.730 9.760 9.550 9.870 31,285,500 304,523,065 9.7337 2.865 2.862 2.871 2.809 2.903 106,357,192 2.8632 -1.02%
2007-08-31 0 9.840 9.840 9.850 9.570 9.950 83,099,500 815,480,157 9.8133 2.894 2.894 2.897 2.815 2.927 282,502,421 2.8866 2.50%
2007-08-30 0 9.600 9.610 9.620 9.480 9.800 65,183,360 630,255,089 9.6690 2.824 2.827 2.830 2.789 2.883 221,595,280 2.8442 0.63%
2007-08-29 0 9.540 9.510 9.520 8.950 9.600 59,874,000 554,321,405 9.2581 2.806 2.797 2.800 2.633 2.824 203,545,749 2.7233 0.21%
2007-08-28 0 9.520 9.510 9.530 9.420 10.00 123,340,657 1,194,483,118 9.6844 2.800 2.797 2.803 2.771 2.942 419,304,980 2.8487 -3.64%
2007-08-27 0 9.880 9.850 9.880 9.650 10.06 153,535,530 1,514,516,701 9.8643 2.906 2.897 2.906 2.839 2.959 521,954,511 2.9016 5.22%
2007-08-24 0 9.390 9.390 9.400 8.660 9.440 101,978,275 921,701,335 9.0382 2.762 2.762 2.765 2.547 2.777 346,682,104 2.6586 3.76%
2007-08-23 0 9.050 9.060 9.080 8.900 9.750 136,301,796 1,266,170,365 9.2895 2.662 2.665 2.671 2.618 2.868 463,367,256 2.7325 -3.72%
2007-08-22 0 9.400 9.390 9.400 9.240 9.720 90,219,800 851,671,680 9.4400 2.765 2.762 2.765 2.718 2.859 306,708,366 2.7768 1.84%
2007-08-21 0 9.230 9.250 9.270 9.200 9.900 162,109,135 1,545,288,594 9.5324 2.715 2.721 2.727 2.706 2.912 551,101,066 2.8040 2.78%
2007-08-20 0 8.980 8.950 8.980 8.260 9.000 117,052,447 1,011,515,989 8.6416 2.642 2.633 2.642 2.430 2.647 397,927,781 2.5420 13.53%
2007-08-17 0 7.910 7.910 7.920 6.970 8.190 149,655,238 1,112,101,695 7.4311 2.327 2.327 2.330 2.050 2.409 508,763,193 2.1859 -1.74%
2007-08-16 0 8.050 8.070 8.080 7.700 8.660 123,987,000 1,006,992,890 8.1218 2.368 2.374 2.377 2.265 2.547 421,502,267 2.3891 -9.85%
2007-08-15 0 8.930 8.910 8.920 8.650 9.100 65,884,000 586,515,060 8.9022 2.627 2.621 2.624 2.544 2.677 223,977,154 2.6186 -3.15%
2007-08-14 0 9.220 9.220 9.230 9.120 9.340 38,096,000 350,867,560 9.2101 2.712 2.712 2.715 2.683 2.747 129,509,952 2.7092 -1.18%
2007-08-13 0 9.330 9.320 9.330 9.250 9.590 35,555,734 333,068,752 9.3675 2.744 2.742 2.744 2.721 2.821 120,874,144 2.7555 -0.74%
2007-08-10 0 9.400 9.350 9.400 9.110 9.470 51,444,848 479,802,300 9.3265 2.765 2.750 2.765 2.680 2.786 174,890,271 2.7434 -2.19%
2007-08-09 0 9.610 9.600 9.610 9.400 9.960 74,163,200 723,157,348 9.7509 2.827 2.824 2.827 2.765 2.930 252,122,859 2.8683 -0.52%
2007-08-08 0 9.660 9.640 9.650 9.480 9.750 56,042,649 540,003,314 9.6356 2.842 2.836 2.839 2.789 2.868 190,520,809 2.8344 3.32%
2007-08-07 0 9.350 9.390 9.400 9.150 9.870 136,744,000 1,305,753,930 9.5489 2.750 2.762 2.765 2.692 2.903 464,870,559 2.8089 2.63%
2007-08-06 0 9.110 9.120 9.130 8.760 9.570 145,444,650 1,339,201,248 9.2076 2.680 2.683 2.686 2.577 2.815 494,449,012 2.7085 -0.98%
2007-08-03 0 9.200 9.230 9.270 8.900 10.14 226,693,425 2,122,294,541 9.3620 2.706 2.715 2.727 2.618 2.983 770,659,767 2.7539 -6.03%
2007-08-02 0 9.790 9.790 9.800 9.450 11.60 360,711,187 3,739,910,704 10.368 2.880 2.880 2.883 2.780 3.412 1,226,262,294 3.0498 -8.85%
2007-08-01 0 10.74 10.74 10.76 9.700 11.54 343,750,472 3,669,243,871 10.674 3.159 3.159 3.165 2.853 3.395 1,168,603,186 3.1399 6.34%
2007-07-31 0 10.10 10.08 10.10 9.050 10.10 175,285,763 1,688,325,570 9.6318 2.971 2.965 2.971 2.662 2.971 595,895,912 2.8333 13.48%
2007-07-30 0 8.900 8.890 8.900 8.610 9.060 111,275,716 988,689,565 8.8850 2.618 2.615 2.618 2.533 2.665 378,289,390 2.6136 3.25%
2007-07-27 0 8.620 8.580 8.610 8.090 8.950 142,836,200 1,216,922,867 8.5197 2.536 2.524 2.533 2.380 2.633 485,581,409 2.5061 0.82%
2007-07-26 0 8.550 8.520 8.530 8.240 8.670 117,833,562 997,161,463 8.4625 2.515 2.506 2.509 2.424 2.550 400,583,235 2.4893 6.48%
2007-07-25 0 8.030 8.010 8.020 7.810 8.210 97,409,000 779,391,820 8.0012 2.362 2.356 2.359 2.297 2.415 331,148,542 2.3536 -0.25%
2007-07-24 0 8.050 8.050 8.070 8.010 8.430 120,320,824 990,698,958 8.2338 2.368 2.368 2.374 2.356 2.480 409,038,851 2.4220 0.25%
2007-07-23 0 8.030 8.020 8.030 7.150 8.100 189,706,157 1,467,617,631 7.7363 2.362 2.359 2.362 2.103 2.383 644,919,026 2.2757 13.58%
2007-07-20 0 7.070 7.130 7.140 6.640 7.130 116,923,400 808,156,310 6.9118 2.080 2.097 2.100 1.953 2.097 397,489,077 2.0332 7.12%
2007-07-19 0 6.600 6.600 6.620 6.550 6.680 26,578,208 176,116,099 6.6263 1.941 1.941 1.947 1.927 1.965 90,354,432 1.9492 0.00%
2007-07-18 0 6.600 6.570 6.580 6.580 6.710 56,607,500 376,373,765 6.6488 1.941 1.933 1.936 1.936 1.974 192,441,059 1.9558 -1.64%
2007-07-17 0 6.710 6.700 6.710 6.660 6.760 46,013,000 308,970,580 6.7149 1.974 1.971 1.974 1.959 1.988 156,424,333 1.9752 0.00%
2007-07-16 0 6.710 6.700 6.710 6.700 6.990 76,164,680 515,442,186 6.7675 1.974 1.971 1.974 1.971 2.056 258,927,027 1.9907 -3.31%
2007-07-13 0 6.940 6.940 6.950 6.850 7.100 101,494,966 705,404,652 6.9501 2.041 2.041 2.044 2.015 2.089 345,039,063 2.0444 2.36%
2007-07-12 0 6.780 6.790 6.800 6.570 6.830 103,882,000 696,759,690 6.7072 1.994 1.997 2.000 1.933 2.009 353,153,948 1.9730 3.51%
2007-07-11 0 6.550 6.560 6.570 6.440 6.590 38,865,638 253,788,890 6.5299 1.927 1.930 1.933 1.894 1.938 132,126,388 1.9208 -0.30%
2007-07-10 0 6.570 6.590 6.600 6.480 6.640 50,053,000 328,845,960 6.5700 1.933 1.938 1.941 1.906 1.953 170,158,589 1.9326 -0.61%
2007-07-09 0 6.610 6.600 6.610 6.370 6.660 82,316,000 537,588,960 6.5308 1.944 1.941 1.944 1.874 1.959 279,838,859 1.9211 3.12%
2007-07-06 0 6.410 6.410 6.420 6.310 6.520 89,258,000 571,355,060 6.4012 1.886 1.886 1.888 1.856 1.918 303,438,662 1.8829 -1.84%
2007-07-05 0 6.530 6.520 6.530 6.460 6.740 56,123,049 370,115,054 6.5947 1.921 1.918 1.921 1.900 1.983 190,794,135 1.9399 -2.54%
2007-07-04 0 6.700 6.680 6.690 6.610 6.880 54,893,000 367,994,300 6.7038 1.971 1.965 1.968 1.944 2.024 186,612,499 1.9720 0.00%
2007-07-03 0 6.700 6.700 6.710 6.330 6.720 56,993,239 370,719,181 6.5046 1.971 1.971 1.974 1.862 1.977 193,752,405 1.9134 5.18%
2007-06-29 0 6.370 6.370 6.380 6.360 6.540 43,601,361 280,060,758 6.4232 1.874 1.874 1.877 1.871 1.924 148,225,802 1.8894 -1.24%
2007-06-28 0 6.450 6.440 6.450 6.410 6.590 82,396,000 536,256,800 6.5083 1.897 1.894 1.897 1.886 1.938 280,110,824 1.9144 0.78%
2007-06-27 0 6.400 6.390 6.400 6.000 6.400 123,871,545 764,012,441 6.1678 1.883 1.880 1.883 1.765 1.883 421,109,770 1.8143 2.89%
2007-06-26 0 6.220 6.190 6.200 6.160 6.760 166,968,600 1,074,451,180 6.4350 1.830 1.821 1.824 1.812 1.988 567,621,149 1.8929 -8.26%
2007-06-25 0 6.780 6.770 6.780 6.410 7.070 137,834,521 944,759,480 6.8543 1.994 1.991 1.994 1.886 2.080 468,577,859 2.0162 3.99%
2007-06-22 0 6.520 6.500 6.510 6.390 6.800 139,449,000 920,438,750 6.6005 1.918 1.912 1.915 1.880 2.000 474,066,391 1.9416 0.77%
2007-06-21 0 6.470 6.460 6.470 5.740 6.500 161,134,466 993,096,188 6.1632 1.903 1.900 1.903 1.688 1.912 547,787,612 1.8129 10.22%
2007-06-20 0 5.870 5.870 5.880 5.600 5.910 169,180,600 980,899,180 5.7979 1.727 1.727 1.730 1.647 1.738 575,140,994 1.7055 5.77%
2007-06-18 0 5.550 5.580 5.590 5.230 5.750 269,715,497 1,481,591,549 5.4932 1.633 1.641 1.644 1.538 1.691 916,916,236 1.6158 8.61%
2007-06-15 0 5.110 5.100 5.110 4.830 5.200 114,518,000 576,010,280 5.0299 1.503 1.500 1.503 1.421 1.530 389,311,755 1.4796 5.36%
2007-06-14 0 4.850 4.840 4.850 4.770 4.870 18,838,000 90,929,970 4.8269 1.427 1.424 1.427 1.403 1.433 64,041,066 1.4199 2.11%
2007-06-13 0 4.750 4.770 4.780 4.710 4.780 24,738,993 117,194,517 4.7372 1.397 1.403 1.406 1.385 1.406 84,101,895 1.3935 -0.42%
2007-06-12 0 4.770 4.770 4.780 4.730 4.810 30,943,575 147,545,162 4.7682 1.403 1.403 1.406 1.391 1.415 105,194,795 1.4026 -0.83%
2007-06-11 0 4.810 4.810 4.820 4.810 4.900 16,312,308 79,107,127 4.8495 1.415 1.415 1.418 1.415 1.441 55,454,804 1.4265 -1.23%
2007-06-08 0 4.870 4.870 4.880 4.810 4.910 17,854,420 86,866,670 4.8653 1.433 1.433 1.435 1.415 1.444 60,697,319 1.4311 -1.02%
2007-06-07 0 4.920 4.930 4.950 4.820 4.960 25,066,000 122,703,020 4.8952 1.447 1.450 1.456 1.418 1.459 85,213,577 1.4399 0.20%
2007-06-06 0 4.910 4.900 4.910 4.860 4.930 18,549,051 90,758,677 4.8929 1.444 1.441 1.444 1.430 1.450 63,058,765 1.4393 0.41%
2007-06-05 0 4.890 4.890 4.900 4.770 4.960 28,012,000 136,124,560 4.8595 1.438 1.438 1.441 1.403 1.459 95,228,705 1.4294 0.20%
2007-06-04 0 4.880 4.870 4.880 4.810 5.010 38,331,400 188,686,050 4.9225 1.435 1.433 1.435 1.415 1.474 130,310,210 1.4480 -1.01%
2007-06-01 0 4.930 4.920 4.930 4.850 4.960 36,685,000 180,314,260 4.9152 1.450 1.447 1.450 1.427 1.459 124,713,161 1.4458 2.07%
2007-05-31 0 4.830 4.830 4.840 4.600 4.870 34,031,593 163,450,616 4.8029 1.421 1.421 1.424 1.353 1.433 115,692,723 1.4128 3.43%
2007-05-30 0 4.670 4.670 4.680 4.590 4.750 47,558,150 221,792,786 4.6636 1.374 1.374 1.377 1.350 1.397 161,677,176 1.3718 -2.71%
2007-05-29 0 4.800 4.760 4.790 4.760 4.830 14,682,800 70,230,000 4.7831 1.412 1.400 1.409 1.400 1.421 49,915,180 1.4070 -0.83%
2007-05-28 0 4.840 4.840 4.850 4.820 4.900 13,717,000 66,453,200 4.8446 1.424 1.424 1.427 1.418 1.441 46,631,877 1.4251 -0.62%
2007-05-25 0 4.870 4.870 4.880 4.710 4.870 26,754,486 128,876,192 4.8170 1.433 1.433 1.435 1.385 1.433 90,953,701 1.4169 -0.20%
2007-05-23 0 4.880 4.880 4.900 4.850 4.950 15,548,240 76,157,373 4.8981 1.435 1.435 1.441 1.427 1.456 52,857,303 1.4408 0.41%
2007-05-22 0 4.860 4.860 4.870 4.830 4.920 26,206,500 127,802,780 4.8768 1.430 1.430 1.433 1.421 1.447 89,090,785 1.4345 -1.22%
2007-05-21 0 4.920 4.900 4.910 4.900 4.980 16,329,200 80,699,020 4.9420 1.447 1.441 1.444 1.441 1.465 55,512,230 1.4537 -0.20%
2007-05-18 0 4.930 4.920 4.930 4.840 4.940 19,301,000 94,440,910 4.8931 1.450 1.447 1.450 1.424 1.453 65,615,067 1.4393 -1.00%
2007-05-17 0 4.980 4.980 4.990 4.950 5.030 33,390,750 166,589,347 4.9891 1.465 1.465 1.468 1.456 1.480 113,514,133 1.4676 1.01%
2007-05-16 0 4.930 4.920 4.930 4.870 4.960 26,389,172 129,794,549 4.9185 1.450 1.447 1.450 1.433 1.459 89,711,791 1.4468 -0.60%
2007-05-15 0 4.960 4.950 4.960 4.800 5.070 48,726,000 242,172,540 4.9701 1.459 1.456 1.459 1.412 1.491 165,647,362 1.4620 -1.98%
2007-05-14 0 5.060 5.030 5.040 4.860 5.070 77,567,897 385,044,208 4.9640 1.488 1.480 1.483 1.430 1.491 263,697,359 1.4602 6.30%
2007-05-11 0 4.760 4.740 4.770 4.720 4.790 33,400,870 158,631,518 4.7493 1.400 1.394 1.403 1.388 1.409 113,548,537 1.3970 -2.26%
2007-05-10 0 4.870 4.880 4.890 4.790 4.890 17,210,700 83,243,929 4.8368 1.433 1.435 1.438 1.409 1.438 58,508,949 1.4228 0.21%
2007-05-09 0 4.860 4.850 4.860 4.800 4.900 19,810,000 96,182,562 4.8553 1.430 1.427 1.430 1.412 1.441 67,345,447 1.4282 0.21%
2007-05-08 0 4.850 4.850 4.860 4.750 4.890 35,145,500 170,160,230 4.8416 1.427 1.427 1.430 1.397 1.438 119,479,525 1.4242 0.62%
2007-05-07 0 4.820 4.820 4.830 4.730 4.870 47,578,025 228,070,189 4.7936 1.418 1.418 1.421 1.391 1.433 161,744,743 1.4101 1.90%
2007-05-04 0 4.730 4.730 4.740 4.690 4.790 21,618,350 102,041,457 4.7201 1.391 1.391 1.394 1.380 1.409 73,493,056 1.3885 0.42%
2007-05-03 0 4.710 4.700 4.730 4.640 4.730 20,294,450 95,124,640 4.6872 1.385 1.383 1.391 1.365 1.391 68,992,368 1.3788 1.07%
2007-05-02 0 4.660 4.650 4.660 4.610 4.750 22,032,000 102,498,580 4.6523 1.371 1.368 1.371 1.356 1.397 74,899,287 1.3685 -1.06%
2007-04-30 0 4.710 4.700 4.710 4.640 4.800 27,598,500 129,788,975 4.7028 1.385 1.383 1.385 1.365 1.412 93,822,984 1.3833 -1.88%
2007-04-27 0 4.800 4.800 4.810 4.770 4.850 17,242,400 82,697,917 4.7962 1.412 1.412 1.415 1.403 1.427 58,616,715 1.4108 -1.03%
2007-04-26 0 4.850 4.850 4.870 4.850 4.910 20,172,000 98,312,290 4.8737 1.427 1.427 1.433 1.427 1.444 68,576,090 1.4336 -0.41%
2007-04-25 0 4.870 4.850 4.890 4.790 4.890 16,684,000 80,715,280 4.8379 1.433 1.427 1.438 1.409 1.438 56,718,396 1.4231 0.00%
2007-04-24 0 4.870 4.870 4.880 4.790 4.930 27,087,000 131,847,380 4.8676 1.433 1.433 1.435 1.409 1.450 92,084,105 1.4318 1.04%
2007-04-23 0 4.820 4.810 4.820 4.810 4.950 37,086,400 180,944,690 4.8790 1.418 1.415 1.418 1.415 1.456 126,077,747 1.4352 0.42%
2007-04-20 0 4.800 4.780 4.800 4.650 4.900 70,548,138 340,696,032 4.8293 1.412 1.406 1.412 1.368 1.441 239,833,209 1.4206 1.05%
2007-04-19 0 4.750 4.730 4.740 4.670 4.770 88,431,000 416,975,670 4.7153 1.397 1.391 1.394 1.374 1.403 300,627,219 1.3870 -1.66%
2007-04-18 0 4.830 4.820 4.840 4.800 5.120 119,993,620 591,290,014 4.9277 1.421 1.418 1.424 1.412 1.506 407,926,499 1.4495 -8.70%
2007-04-17 0 5.290 5.290 5.300 5.270 5.410 46,096,050 245,344,911 5.3225 1.556 1.556 1.559 1.550 1.591 156,706,667 1.5656 0.00%
2007-04-16 0 5.290 5.290 5.300 5.200 5.450 84,200,859 447,011,633 5.3089 1.556 1.556 1.559 1.530 1.603 286,246,566 1.5616 2.32%
2007-04-13 0 5.170 5.150 5.160 5.080 5.250 62,590,000 323,656,312 5.1711 1.521 1.515 1.518 1.494 1.544 212,778,976 1.5211 -0.77%
2007-04-12 0 5.210 5.200 5.210 5.080 5.250 88,770,666 461,006,276 5.1932 1.533 1.530 1.533 1.494 1.544 301,781,936 1.5276 2.16%
2007-04-11 0 5.100 5.090 5.100 4.890 5.150 104,822,353 526,053,179 5.0185 1.500 1.497 1.500 1.438 1.515 356,350,742 1.4762 5.15%
2007-04-10 0 4.850 4.850 4.860 4.630 4.860 72,443,900 344,059,162 4.7493 1.427 1.427 1.430 1.362 1.430 246,277,981 1.3970 5.66%
2007-04-04 0 4.590 4.580 4.590 4.500 4.610 29,901,050 136,365,847 4.5606 1.350 1.347 1.350 1.324 1.356 101,650,660 1.3415 2.91%
2007-04-03 0 4.460 4.460 4.480 4.450 4.520 15,226,900 68,314,138 4.4864 1.312 1.312 1.318 1.309 1.330 51,764,886 1.3197 -0.45%
2007-04-02 0 4.480 4.480 4.490 4.370 4.520 13,329,700 59,483,944 4.4625 1.318 1.318 1.321 1.285 1.330 45,315,225 1.3127 0.00%
2007-03-30 0 4.480 4.480 4.490 4.450 4.540 12,428,000 55,809,580 4.4906 1.318 1.318 1.321 1.309 1.335 42,249,834 1.3209 -1.75%
2007-03-29 0 4.560 4.540 4.550 4.450 4.560 19,330,000 87,342,940 4.5185 1.341 1.335 1.338 1.309 1.341 65,713,654 1.3291 1.33%
2007-03-28 0 4.500 4.490 4.500 4.430 4.580 20,260,000 90,923,740 4.4878 1.324 1.321 1.324 1.303 1.347 68,875,252 1.3201 -1.75%
2007-03-27 0 4.580 4.570 4.580 4.530 4.610 11,483,380 52,499,341 4.5718 1.347 1.344 1.347 1.333 1.356 39,038,534 1.3448 -0.22%
2007-03-26 0 4.590 4.580 4.590 4.520 4.630 20,364,868 93,470,946 4.5898 1.350 1.347 1.350 1.330 1.362 69,231,758 1.3501 1.10%
2007-03-23 0 4.540 4.540 4.550 4.450 4.570 17,370,700 78,648,465 4.5277 1.335 1.335 1.338 1.309 1.344 59,052,880 1.3318 1.34%
2007-03-22 0 4.480 4.470 4.490 4.430 4.550 46,862,584 211,028,871 4.5031 1.318 1.315 1.321 1.303 1.338 159,312,552 1.3246 1.59%
2007-03-21 0 4.410 4.400 4.410 4.350 4.430 19,214,000 84,411,820 4.3932 1.297 1.294 1.297 1.280 1.303 65,319,304 1.2923 0.92%
2007-03-20 0 4.370 4.360 4.370 4.370 4.430 25,985,000 114,223,510 4.3957 1.285 1.283 1.285 1.285 1.303 88,337,781 1.2930 0.92%
2007-03-19 0 4.330 4.330 4.340 4.200 4.380 19,073,200 82,408,520 4.3206 1.274 1.274 1.277 1.235 1.288 64,840,645 1.2709 2.36%
2007-03-16 0 4.230 4.230 4.240 4.180 4.290 19,885,000 84,400,985 4.2445 1.244 1.244 1.247 1.230 1.262 67,600,414 1.2485 0.00%
2007-03-15 0 4.230 4.220 4.230 4.220 4.280 20,120,000 85,277,680 4.2385 1.244 1.241 1.244 1.241 1.259 68,399,313 1.2468 1.93%
2007-03-14 0 4.150 4.130 4.140 4.060 4.160 38,554,000 159,274,670 4.1312 1.221 1.215 1.218 1.194 1.224 131,066,954 1.2152 -2.81%
2007-03-13 0 4.270 4.260 4.270 4.180 4.360 48,987,701 209,571,273 4.2780 1.256 1.253 1.256 1.230 1.283 166,537,032 1.2584 -2.29%
2007-03-12 0 4.370 4.370 4.380 4.320 4.400 32,676,070 142,024,415 4.3464 1.285 1.285 1.288 1.271 1.294 111,084,530 1.2785 0.92%
2007-03-09 0 4.330 4.310 4.320 4.280 4.440 20,750,700 90,201,328 4.3469 1.274 1.268 1.271 1.259 1.306 70,543,421 1.2787 -1.14%
2007-03-08 0 4.380 4.370 4.380 4.250 4.400 20,290,000 88,243,680 4.3491 1.288 1.285 1.288 1.250 1.294 68,977,240 1.2793 3.06%
2007-03-07 0 4.250 4.240 4.250 4.210 4.370 40,580,400 173,740,000 4.2814 1.250 1.247 1.250 1.238 1.285 137,955,839 1.2594 2.66%
2007-03-06 0 4.140 4.130 4.140 4.100 4.350 50,616,000 213,634,560 4.2207 1.218 1.215 1.218 1.206 1.280 172,072,546 1.2415 1.97%
2007-03-05 0 4.060 4.050 4.060 3.980 4.280 45,257,800 185,406,960 4.0967 1.194 1.191 1.194 1.171 1.259 153,856,979 1.2051 -6.67%
2007-03-02 0 4.350 4.350 4.390 4.300 4.460 38,176,150 167,272,311 4.3816 1.280 1.280 1.291 1.265 1.312 129,782,427 1.2889 0.23%
2007-03-01 0 4.340 4.340 4.380 4.210 4.550 53,468,700 234,719,425 4.3898 1.277 1.277 1.288 1.238 1.338 181,770,494 1.2913 -2.91%
2007-02-28 0 4.470 4.460 4.470 4.280 4.530 69,312,000 306,956,246 4.4286 1.315 1.312 1.315 1.259 1.333 235,630,874 1.3027 -3.04%
2007-02-27 0 4.610 4.640 4.650 4.570 4.800 55,258,907 258,193,650 4.6724 1.356 1.365 1.368 1.344 1.412 187,856,425 1.3744 -0.65%
2007-02-26 0 4.640 4.630 4.640 4.560 4.690 29,257,000 135,570,450 4.6338 1.365 1.362 1.365 1.341 1.380 99,461,168 1.3630 -1.49%
2007-02-23 0 4.710 4.700 4.720 4.630 4.780 20,434,000 95,597,540 4.6784 1.385 1.383 1.388 1.362 1.406 69,466,777 1.3762 -1.05%
2007-02-22 0 4.760 4.750 4.760 4.740 4.830 13,468,000 64,340,540 4.7773 1.400 1.397 1.400 1.394 1.421 45,785,385 1.4053 -0.42%
2007-02-21 0 4.780 4.790 4.800 4.730 4.830 14,036,350 67,013,003 4.7742 1.406 1.409 1.412 1.391 1.421 47,717,530 1.4044 0.63%
2007-02-16 0 4.750 4.730 4.750 4.680 4.770 22,230,893 105,090,802 4.7272 1.397 1.391 1.397 1.377 1.403 75,575,438 1.3905 0.85%
2007-02-15 0 4.710 4.710 4.720 4.630 4.740 26,181,150 123,009,242 4.6984 1.385 1.385 1.388 1.362 1.394 89,004,606 1.3821 2.17%
2007-02-14 0 4.610 4.610 4.620 4.600 4.650 13,284,850 61,493,023 4.6288 1.356 1.356 1.359 1.353 1.368 45,162,754 1.3616 0.88%
2007-02-13 0 4.570 4.570 4.580 4.550 4.770 30,544,726 141,937,580 4.6469 1.344 1.344 1.347 1.338 1.403 103,838,880 1.3669 -3.38%
2007-02-12 0 4.730 4.720 4.730 4.660 4.800 14,310,000 67,934,600 4.7474 1.391 1.388 1.391 1.371 1.412 48,647,821 1.3965 0.21%
2007-02-09 0 4.720 4.710 4.720 4.680 4.790 24,729,050 116,929,650 4.7284 1.388 1.385 1.388 1.377 1.409 84,068,093 1.3909 -1.05%
2007-02-08 0 4.770 4.760 4.780 4.650 4.820 50,503,000 239,469,810 4.7417 1.403 1.400 1.406 1.368 1.418 171,688,395 1.3948 1.06%
2007-02-07 0 4.720 4.720 4.730 4.470 4.770 53,724,700 249,057,798 4.6358 1.388 1.388 1.391 1.315 1.403 182,640,784 1.3636 5.36%
2007-02-06 0 4.480 4.470 4.480 4.460 4.560 24,254,050 109,704,557 4.5231 1.318 1.315 1.318 1.312 1.341 82,453,298 1.3305 -1.10%
2007-02-05 0 4.530 4.540 4.550 4.450 4.550 17,905,000 80,936,210 4.5203 1.333 1.335 1.338 1.309 1.338 60,869,269 1.3297 0.89%
2007-02-02 0 4.490 4.470 4.480 4.470 4.580 36,312,500 164,036,255 4.5173 1.321 1.315 1.318 1.315 1.347 123,446,822 1.3288 -0.22%
2007-02-01 0 4.500 4.500 4.510 4.410 4.650 57,777,950 259,820,920 4.4969 1.324 1.324 1.327 1.297 1.368 196,420,084 1.3228 -1.75%
2007-01-31 0 4.580 4.580 4.590 4.520 4.880 65,706,750 307,430,100 4.6788 1.347 1.347 1.350 1.330 1.435 223,374,580 1.3763 -4.18%
2007-01-30 0 4.780 4.780 4.790 4.530 4.800 63,410,000 297,832,400 4.6969 1.406 1.406 1.409 1.333 1.412 215,566,622 1.3816 4.82%
2007-01-29 0 4.560 4.550 4.560 4.440 4.600 42,123,400 190,022,340 4.5111 1.341 1.338 1.341 1.306 1.353 143,201,373 1.3270 0.22%
2007-01-26 0 4.550 4.540 4.550 4.410 4.650 142,091,600 644,869,488 4.5384 1.338 1.335 1.338 1.297 1.368 483,050,090 1.3350 -4.81%
2007-01-25 0 4.780 4.770 4.780 4.710 5.170 177,783,700 874,715,159 4.9201 1.406 1.403 1.406 1.385 1.521 604,387,819 1.4473 -7.90%
2007-01-24 0 5.190 5.190 5.200 4.930 5.340 323,065,950 1,663,321,495 5.1486 1.527 1.527 1.530 1.450 1.571 1,098,284,742 1.5145 9.49%
2007-01-23 0 4.740 4.740 4.750 4.510 4.820 176,935,750 828,273,458 4.6812 1.394 1.394 1.397 1.327 1.418 601,505,156 1.3770 6.04%
2007-01-22 0 4.470 4.480 4.490 4.160 4.600 154,636,000 685,330,110 4.4319 1.315 1.318 1.321 1.224 1.353 525,695,634 1.3037 9.56%
2007-01-19 0 4.080 4.070 4.080 4.050 4.230 38,441,700 158,985,838 4.1358 1.200 1.197 1.200 1.191 1.244 130,685,182 1.2166 -3.32%
2007-01-18 0 4.220 4.220 4.230 4.100 4.250 39,204,900 163,544,446 4.1715 1.241 1.241 1.244 1.206 1.250 133,279,733 1.2271 0.24%
2007-01-17 0 4.210 4.210 4.220 4.060 4.240 47,709,000 199,263,960 4.1767 1.238 1.238 1.241 1.194 1.247 162,190,001 1.2286 2.18%
2007-01-16 0 4.120 4.120 4.130 4.060 4.270 60,060,800 251,443,752 4.1865 1.212 1.212 1.215 1.194 1.256 204,180,788 1.2315 -0.96%
2007-01-15 0 4.160 4.160 4.170 3.910 4.200 75,843,667 306,676,758 4.0435 1.224 1.224 1.227 1.150 1.235 257,835,721 1.1894 7.22%
2007-01-12 0 3.880 3.880 3.890 3.880 3.990 63,122,100 248,320,615 3.9340 1.141 1.141 1.144 1.141 1.174 214,587,886 1.1572 1.31%
2007-01-11 0 3.830 3.830 3.840 3.810 4.080 66,831,807 264,243,875 3.9539 1.127 1.127 1.130 1.121 1.200 227,199,288 1.1630 -3.04%
2007-01-10 0 3.950 3.950 3.960 3.910 4.090 92,974,394 367,813,497 3.9561 1.162 1.162 1.165 1.150 1.203 316,072,797 1.1637 -4.59%
2007-01-09 0 4.140 4.130 4.140 4.130 4.600 134,424,250 573,328,884 4.2651 1.218 1.215 1.218 1.215 1.353 456,984,410 1.2546 -6.55%
2007-01-08 0 4.430 4.430 4.450 4.200 4.470 126,981,000 547,990,880 4.3155 1.303 1.303 1.309 1.235 1.315 431,680,574 1.2694 -1.77%
2007-01-05 0 4.510 4.520 4.530 4.340 4.650 140,624,311 626,996,983 4.4587 1.327 1.330 1.333 1.277 1.368 478,061,941 1.3115 -4.04%
2007-01-04 0 4.700 4.700 4.710 4.600 5.260 175,997,478 874,554,205 4.9691 1.383 1.383 1.385 1.353 1.547 598,315,436 1.4617 -6.56%
2007-01-03 0 5.030 5.030 5.040 4.500 5.350 202,155,830 1,021,842,199 5.0547 1.480 1.480 1.483 1.324 1.574 687,242,538 1.4869 12.53%
2007-01-02 0 4.470 4.470 4.480 4.010 4.480 122,833,700 530,976,134 4.3227 1.315 1.315 1.318 1.180 1.318 417,581,545 1.2716 12.03%
2006-12-29 0 3.990 3.970 3.990 3.780 4.020 110,085,411 431,081,963 3.9159 1.174 1.168 1.174 1.112 1.183 374,242,867 1.1519 6.68%
2006-12-28 0 3.740 3.730 3.740 3.660 3.880 83,735,700 317,354,426 3.7900 1.100 1.097 1.100 1.077 1.141 284,665,226 1.1148 -2.35%
2006-12-27 0 3.830 3.840 3.850 3.600 3.890 130,654,750 488,552,488 3.7393 1.127 1.130 1.132 1.059 1.144 444,169,738 1.0999 11.34%
2006-12-22 0 3.440 3.430 3.440 3.370 3.450 68,000,300 232,612,257 3.4208 1.012 1.009 1.012 0.991 1.015 231,171,660 1.0062 2.69%
2006-12-21 0 3.350 3.350 3.360 3.340 3.430 39,506,000 133,572,340 3.3811 0.985 0.985 0.988 0.982 1.009 134,303,343 0.9946 -0.30%
2006-12-20 0 3.360 3.360 3.370 3.350 3.430 56,764,000 192,581,200 3.3927 0.988 0.988 0.991 0.985 1.009 192,973,091 0.9980 0.90%
2006-12-19 0 3.330 3.320 3.340 3.260 3.440 50,932,000 170,017,040 3.3381 0.980 0.977 0.982 0.959 1.012 173,146,809 0.9819 -2.35%
2006-12-18 0 3.410 3.410 3.420 3.330 3.490 149,563,350 512,295,243 3.4253 1.003 1.003 1.006 0.980 1.027 508,450,814 1.0076 3.65%
2006-12-15 0 3.290 3.280 3.290 3.140 3.310 129,316,350 419,231,757 3.2419 0.968 0.965 0.968 0.924 0.974 439,619,756 0.9536 5.79%
2006-12-14 0 3.110 3.100 3.110 3.040 3.120 29,257,400 90,276,452 3.0856 0.915 0.912 0.915 0.894 0.918 99,462,528 0.9076 1.63%
2006-12-13 0 3.060 3.050 3.060 3.040 3.110 21,202,589 65,013,427 3.0663 0.900 0.897 0.900 0.894 0.915 72,079,648 0.9020 -0.97%
2006-12-12 0 3.090 3.080 3.090 3.040 3.110 28,452,350 87,650,521 3.0806 0.909 0.906 0.909 0.894 0.915 96,725,705 0.9062 0.65%
2006-12-11 0 3.070 3.060 3.070 3.060 3.120 30,338,000 93,900,980 3.0952 0.903 0.900 0.903 0.900 0.918 103,136,101 0.9105 0.00%
2006-12-08 0 3.070 3.060 3.070 3.030 3.110 28,734,066 87,967,874 3.0614 0.903 0.900 0.903 0.891 0.915 97,683,418 0.9005 -0.65%
2006-12-07 0 3.090 3.080 3.090 3.050 3.170 46,600,000 145,191,740 3.1157 0.909 0.906 0.909 0.897 0.932 158,419,880 0.9165 -2.52%
2006-12-06 0 3.170 3.160 3.170 3.140 3.260 50,027,100 160,316,659 3.2046 0.932 0.930 0.932 0.924 0.959 170,070,540 0.9426 -0.94%
2006-12-05 0 3.200 3.190 3.200 3.130 3.220 52,711,750 166,992,308 3.1680 0.941 0.938 0.941 0.921 0.947 179,197,191 0.9319 2.89%
2006-12-04 0 3.110 3.110 3.120 3.030 3.170 51,612,000 161,007,680 3.1196 0.915 0.915 0.918 0.891 0.932 175,458,516 0.9176 2.64%
2006-12-01 0 3.030 3.020 3.030 3.020 3.080 26,522,000 80,988,780 3.0536 0.891 0.888 0.891 0.888 0.906 90,163,349 0.8982 -0.66%
2006-11-30 0 3.050 3.050 3.060 3.020 3.070 47,800,471 145,368,216 3.0411 0.897 0.897 0.900 0.888 0.903 162,500,963 0.8946 1.67%
2006-11-29 0 3.000 2.990 3.000 2.980 3.040 39,920,536 120,021,659 3.0065 0.882 0.880 0.882 0.877 0.894 135,712,586 0.8844 1.01%
2006-11-28 0 2.970 2.970 2.980 2.950 3.100 52,166,000 157,456,900 3.0184 0.874 0.874 0.877 0.868 0.912 177,341,877 0.8879 -5.71%
2006-11-27 0 3.150 3.140 3.150 3.110 3.200 28,367,000 89,335,990 3.1493 0.927 0.924 0.927 0.915 0.941 96,435,552 0.9264 -0.32%
2006-11-24 0 3.160 3.160 3.170 3.120 3.190 23,570,000 74,353,700 3.1546 0.930 0.930 0.932 0.918 0.938 80,127,823 0.9279 0.32%
2006-11-23 0 3.150 3.150 3.160 3.120 3.250 38,965,600 124,526,520 3.1958 0.927 0.927 0.930 0.918 0.956 132,466,216 0.9401 -1.87%
2006-11-22 0 3.210 3.190 3.200 3.140 3.210 57,284,200 181,654,891 3.1711 0.944 0.938 0.941 0.924 0.944 194,741,547 0.9328 2.23%
2006-11-21 0 3.140 3.130 3.140 3.120 3.180 23,679,100 74,645,142 3.1524 0.924 0.921 0.924 0.918 0.935 80,498,716 0.9273 -0.32%
2006-11-20 0 3.150 3.140 3.150 3.140 3.240 40,944,800 130,257,592 3.1813 0.927 0.924 0.927 0.924 0.953 139,194,642 0.9358 -1.56%
2006-11-17 0 3.200 3.180 3.190 3.170 3.290 88,312,000 285,940,400 3.2378 0.941 0.935 0.938 0.932 0.968 300,222,670 0.9524 0.63%
2006-11-16 0 3.180 3.180 3.190 3.130 3.250 54,688,000 174,375,400 3.1885 0.935 0.935 0.938 0.921 0.956 185,915,588 0.9379 -1.24%
2006-11-15 0 3.220 3.220 3.230 3.110 3.230 64,268,000 204,499,900 3.1820 0.947 0.947 0.950 0.915 0.950 218,483,451 0.9360 0.94%
2006-11-14 0 3.190 3.180 3.190 3.120 3.380 98,354,000 316,029,824 3.2132 0.938 0.935 0.938 0.918 0.994 334,361,134 0.9452 -3.63%
2006-11-13 0 3.310 3.310 3.320 3.150 3.330 93,516,000 304,350,300 3.2545 0.974 0.974 0.977 0.927 0.980 317,914,023 0.9573 3.76%
2006-11-10 0 3.190 3.180 3.190 3.080 3.250 153,694,495 486,206,699 3.1635 0.938 0.935 0.938 0.906 0.956 522,494,923 0.9305 4.25%
2006-11-09 0 3.060 3.060 3.070 2.810 3.090 204,628,779 614,480,182 3.0029 0.900 0.900 0.903 0.827 0.909 695,649,497 0.8833 8.51%
2006-11-08 0 2.820 2.810 2.820 2.800 2.880 34,970,000 99,198,520 2.8367 0.830 0.827 0.830 0.824 0.847 118,882,901 0.8344 0.71%
2006-11-07 0 2.800 2.800 2.810 2.780 2.850 52,762,050 148,877,975 2.8217 0.824 0.824 0.827 0.818 0.838 179,368,189 0.8300 0.36%
2006-11-06 0 2.790 2.770 2.780 2.690 2.810 40,012,000 110,532,700 2.7625 0.821 0.815 0.818 0.791 0.827 136,023,524 0.8126 1.09%
2006-11-03 0 2.760 2.760 2.770 2.730 2.820 35,618,000 98,667,300 2.7702 0.812 0.812 0.815 0.803 0.830 121,085,821 0.8149 -1.78%
2006-11-02 0 2.810 2.800 2.810 2.760 2.830 20,306,000 56,924,840 2.8034 0.827 0.824 0.827 0.812 0.832 69,031,633 0.8246 0.72%
2006-11-01 0 2.790 2.770 2.790 2.750 2.820 22,366,237 62,391,279 2.7895 0.821 0.815 0.821 0.809 0.830 76,035,549 0.8206 0.36%
2006-10-31 0 2.780 2.770 2.780 2.750 2.800 24,202,793 67,214,016 2.7771 0.818 0.815 0.818 0.809 0.824 82,279,046 0.8169 -0.71%
2006-10-27 0 2.800 2.800 2.810 2.760 2.840 16,842,000 47,097,200 2.7964 0.824 0.824 0.827 0.812 0.835 57,255,528 0.8226 -1.41%
2006-10-26 0 2.840 2.830 2.840 2.820 2.850 12,071,896 34,236,785 2.8361 0.835 0.832 0.835 0.830 0.838 41,039,234 0.8342 0.35%
2006-10-25 0 2.830 2.820 2.830 2.810 2.860 23,758,000 67,428,228 2.8381 0.832 0.830 0.832 0.827 0.841 80,766,942 0.8348 -1.05%
2006-10-24 0 2.860 2.850 2.860 2.850 2.910 16,024,375 46,114,830 2.8778 0.841 0.838 0.841 0.838 0.856 54,475,956 0.8465 -0.69%
2006-10-23 0 2.880 2.880 2.890 2.880 2.940 15,380,536 44,768,208 2.9107 0.847 0.847 0.850 0.847 0.865 52,287,182 0.8562 -1.03%
2006-10-20 0 2.910 2.910 2.920 2.880 2.940 29,731,000 86,712,810 2.9166 0.856 0.856 0.859 0.847 0.865 101,072,563 0.8579 0.69%
2006-10-19 0 2.890 2.890 2.900 2.870 2.920 16,271,000 47,009,560 2.8892 0.850 0.850 0.853 0.844 0.859 55,314,375 0.8499 -1.37%
2006-10-18 0 2.930 2.920 2.930 2.860 2.940 18,214,000 52,749,070 2.8961 0.862 0.859 0.862 0.841 0.865 61,919,736 0.8519 1.38%
2006-10-17 0 2.890 2.880 2.890 2.880 2.910 13,774,671 39,815,480 2.8905 0.850 0.847 0.850 0.847 0.856 46,827,934 0.8503 -0.69%
2006-10-16 0 2.910 2.900 2.910 2.890 2.920 14,955,589 43,422,808 2.9035 0.856 0.853 0.856 0.850 0.859 50,842,545 0.8541 0.69%
2006-10-13 0 2.890 2.890 2.900 2.870 2.930 69,176,000 199,467,976 2.8835 0.850 0.850 0.853 0.844 0.862 235,168,532 0.8482 1.76%
2006-10-12 0 2.840 2.830 2.840 2.830 2.900 14,334,000 41,014,220 2.8613 0.835 0.832 0.835 0.832 0.853 48,729,411 0.8417 -1.73%
2006-10-11 0 2.890 2.880 2.890 2.840 2.910 30,836,000 88,897,160 2.8829 0.850 0.847 0.850 0.835 0.856 104,829,086 0.8480 1.05%
2006-10-10 0 2.860 2.860 2.870 2.810 2.890 19,317,000 55,257,420 2.8606 0.841 0.841 0.844 0.827 0.850 65,669,460 0.8414 2.14%
2006-10-09 0 2.800 2.800 2.810 2.780 2.840 12,735,000 35,808,200 2.8118 0.824 0.824 0.827 0.818 0.835 43,293,501 0.8271 -0.71%
2006-10-06 0 2.820 2.820 2.830 2.820 2.850 10,601,000 29,946,940 2.8249 0.830 0.830 0.832 0.830 0.838 36,038,823 0.8310 0.00%
2006-10-05 0 2.820 2.830 2.840 2.810 2.870 12,145,597 34,352,324 2.8284 0.830 0.832 0.835 0.827 0.844 41,289,786 0.8320 -0.35%
2006-10-04 0 2.830 2.840 2.850 2.810 2.880 11,584,000 33,025,460 2.8510 0.832 0.835 0.838 0.827 0.847 39,380,598 0.8386 -0.35%
2006-10-03 0 2.840 2.830 2.840 2.810 2.850 9,991,700 28,328,395 2.8352 0.835 0.832 0.835 0.827 0.838 33,967,466 0.8340 -0.35%
2006-09-29 0 2.850 2.840 2.850 2.770 2.860 13,194,587 37,224,859 2.8212 0.838 0.835 0.838 0.815 0.841 44,855,899 0.8299 0.35%
2006-09-28 0 2.840 2.840 2.850 2.820 2.860 11,832,000 33,668,960 2.8456 0.835 0.835 0.838 0.830 0.841 40,223,691 0.8370 -0.70%
2006-09-27 0 2.860 2.860 2.870 2.820 2.880 16,253,999 46,381,607 2.8536 0.841 0.841 0.844 0.830 0.847 55,256,579 0.8394 0.35%
2006-09-26 0 2.850 2.850 2.860 2.790 2.910 34,205,000 97,505,960 2.8506 0.838 0.838 0.841 0.821 0.856 116,282,232 0.8385 -2.40%
2006-09-25 0 2.920 2.910 2.920 2.850 2.970 65,882,000 192,824,080 2.9268 0.859 0.856 0.859 0.838 0.874 223,970,355 0.8609 1.74%
2006-09-22 0 2.870 2.860 2.870 2.850 2.890 24,203,770 69,515,636 2.8721 0.844 0.841 0.844 0.838 0.850 82,282,368 0.8448 -0.69%
2006-09-21 0 2.890 2.880 2.890 2.880 2.940 41,660,400 121,120,280 2.9073 0.850 0.847 0.850 0.847 0.865 141,627,373 0.8552 1.05%
2006-09-20 0 2.860 2.850 2.860 2.810 2.880 28,027,000 80,137,380 2.8593 0.841 0.838 0.841 0.827 0.847 95,279,699 0.8411 1.42%
2006-09-19 0 2.820 2.830 2.840 2.800 2.900 39,846,000 113,293,394 2.8433 0.830 0.832 0.835 0.824 0.853 135,459,196 0.8364 0.71%
2006-09-18 0 2.800 2.790 2.800 2.760 2.820 25,777,000 72,029,452 2.7943 0.824 0.821 0.824 0.812 0.830 87,630,670 0.8220 1.08%
2006-09-15 0 2.770 2.750 2.770 2.740 2.780 7,946,000 21,947,170 2.7620 0.815 0.809 0.815 0.806 0.818 27,012,969 0.8125 0.00%
2006-09-14 0 2.770 2.760 2.770 2.750 2.800 15,494,000 42,866,460 2.7666 0.815 0.812 0.815 0.809 0.824 52,672,910 0.8138 -0.36%
2006-09-13 0 2.780 2.780 2.790 2.770 2.820 38,657,106 107,964,199 2.7929 0.818 0.818 0.821 0.815 0.830 131,417,470 0.8215 1.46%
2006-09-12 0 2.740 2.740 2.750 2.700 2.750 16,736,000 45,588,500 2.7240 0.806 0.806 0.809 0.794 0.809 56,895,174 0.8013 1.11%
2006-09-11 0 2.710 2.700 2.710 2.680 2.740 20,910,000 56,580,140 2.7059 0.797 0.794 0.797 0.788 0.806 71,084,972 0.7960 -0.73%
2006-09-08 0 2.730 2.720 2.730 2.710 2.750 13,980,000 38,117,320 2.7266 0.803 0.800 0.803 0.797 0.809 47,525,964 0.8020 -0.73%
2006-09-07 0 2.750 2.740 2.750 2.720 2.780 19,782,000 54,422,920 2.7511 0.809 0.806 0.809 0.800 0.818 67,250,259 0.8093 0.00%
2006-09-06 0 2.750 2.740 2.750 2.710 2.760 22,657,008 61,984,333 2.7358 0.809 0.806 0.809 0.797 0.812 77,024,045 0.8047 1.10%
2006-09-05 0 2.720 2.720 2.730 2.690 2.770 59,028,000 160,869,340 2.7253 0.800 0.800 0.803 0.791 0.815 200,669,714 0.8017 0.37%
2006-09-04 0 2.710 2.700 2.710 2.650 2.710 25,970,361 69,894,686 2.6913 0.797 0.794 0.797 0.780 0.797 88,288,014 0.7917 1.50%
2006-09-01 0 2.670 2.660 2.670 2.630 2.680 16,414,000 43,577,500 2.6549 0.785 0.782 0.785 0.774 0.788 55,800,513 0.7810 0.38%
2006-08-31 0 2.660 2.650 2.660 2.640 2.690 18,442,480 48,876,640 2.6502 0.782 0.780 0.782 0.777 0.791 62,696,469 0.7796 0.00%
2006-08-30 0 2.660 2.650 2.660 2.640 2.690 14,360,000 38,232,380 2.6624 0.782 0.780 0.782 0.777 0.791 48,817,800 0.7832 -0.37%
2006-08-29 0 2.670 2.660 2.670 2.620 2.700 44,312,000 117,861,696 2.6598 0.785 0.782 0.785 0.771 0.794 150,641,668 0.7824 2.30%
2006-08-28 0 2.610 2.600 2.610 2.580 2.650 24,883,000 64,997,120 2.6121 0.768 0.765 0.768 0.759 0.780 84,591,456 0.7684 -0.76%
2006-08-25 0 2.630 2.620 2.630 2.580 2.740 66,757,000 176,245,710 2.6401 0.774 0.771 0.774 0.759 0.806 226,944,977 0.7766 -3.31%
2006-08-24 0 2.720 2.710 2.720 2.670 2.770 63,714,000 173,756,860 2.7271 0.800 0.797 0.800 0.785 0.815 216,600,091 0.8022 0.37%
2006-08-23 0 2.710 2.700 2.710 2.680 2.770 64,807,190 176,257,351 2.7197 0.797 0.794 0.797 0.788 0.815 220,316,465 0.8000 -1.81%
2006-08-22 0 2.760 2.750 2.760 2.730 2.880 151,096,500 419,415,030 2.7758 0.812 0.809 0.812 0.803 0.847 513,662,862 0.8165 -5.15%
2006-08-21 0 2.910 2.910 2.920 2.850 2.940 121,960,750 354,310,073 2.9051 0.856 0.856 0.859 0.838 0.865 414,613,892 0.8546 -4.28%
2006-08-18 0 3.040 3.030 3.040 3.020 3.120 36,782,000 112,886,620 3.0691 0.894 0.891 0.894 0.888 0.918 125,042,919 0.9028 -2.56%
2006-08-17 0 3.120 3.110 3.120 3.080 3.260 50,824,500 159,306,120 3.1344 0.918 0.915 0.918 0.906 0.959 172,781,356 0.9220 -2.50%
2006-08-16 0 3.200 3.190 3.200 3.150 3.230 79,927,000 255,330,222 3.1945 0.941 0.938 0.941 0.927 0.950 271,717,290 0.9397 3.56%
2006-08-15 0 3.090 3.080 3.090 3.030 3.140 57,972,000 179,508,100 3.0965 0.909 0.906 0.909 0.891 0.924 197,079,770 0.9108 1.98%
2006-08-14 0 3.030 3.030 3.040 2.970 3.050 17,916,000 53,938,482 3.0106 0.891 0.891 0.894 0.874 0.897 60,906,665 0.8856 1.00%
2006-08-11 0 3.000 2.990 3.000 2.970 3.000 15,746,000 47,064,300 2.9890 0.882 0.880 0.882 0.874 0.882 53,529,601 0.8792 0.67%
2006-08-10 0 2.980 2.980 2.990 2.970 3.020 34,376,000 102,922,220 2.9940 0.877 0.877 0.880 0.874 0.888 116,863,558 0.8807 -0.33%
2006-08-09 0 2.990 2.980 2.990 2.910 2.990 22,704,000 67,382,460 2.9679 0.880 0.877 0.880 0.856 0.880 77,183,797 0.8730 1.70%
2006-08-08 0 2.940 2.940 2.950 2.920 2.950 11,722,000 34,404,260 2.9350 0.865 0.865 0.868 0.859 0.868 39,849,739 0.8633 0.34%
2006-08-07 0 2.930 2.930 2.940 2.900 2.940 7,269,000 21,212,920 2.9183 0.862 0.862 0.865 0.853 0.865 24,711,462 0.8584 0.00%
2006-08-04 0 2.930 2.910 2.930 2.910 2.970 16,888,000 49,621,580 2.9383 0.862 0.856 0.862 0.856 0.874 57,411,908 0.8643 -0.68%
2006-08-03 0 2.950 2.950 2.960 2.890 2.980 27,764,000 81,477,280 2.9346 0.868 0.868 0.871 0.850 0.877 94,385,613 0.8632 1.72%
2006-08-02 0 2.900 2.890 2.900 2.860 2.920 15,974,000 46,263,280 2.8962 0.853 0.850 0.853 0.841 0.859 54,304,703 0.8519 0.35%
2006-08-01 0 2.890 2.900 2.910 2.870 2.950 27,795,000 80,439,172 2.8940 0.850 0.853 0.856 0.844 0.868 94,490,999 0.8513 -2.03%
2006-07-31 0 2.950 2.940 2.950 2.910 3.030 24,556,000 72,866,080 2.9673 0.868 0.865 0.868 0.856 0.891 83,479,798 0.8729 -1.01%
2006-07-28 0 2.980 2.980 2.990 2.980 3.050 33,146,000 99,886,120 3.0135 0.877 0.877 0.880 0.877 0.897 112,682,089 0.8864 -1.32%
2006-07-27 0 3.020 3.020 3.030 2.980 3.040 54,606,000 164,683,860 3.0159 0.888 0.888 0.891 0.877 0.894 185,636,823 0.8871 2.03%
2006-07-26 0 2.960 2.960 2.970 2.920 2.980 21,272,000 62,697,640 2.9474 0.871 0.871 0.874 0.859 0.877 72,315,616 0.8670 0.68%
2006-07-25 0 2.940 2.930 2.940 2.920 3.000 42,232,859 124,716,648 2.9531 0.865 0.862 0.865 0.859 0.882 143,573,486 0.8687 0.68%
2006-07-24 0 2.920 2.910 2.920 2.900 2.940 25,821,000 75,307,670 2.9165 0.859 0.856 0.859 0.853 0.865 87,780,251 0.8579 -1.85%
2006-07-21 0 2.975 2.950 2.975 2.850 2.975 50,936,000 148,558,700 2.9166 0.875 0.868 0.875 0.838 0.875 173,160,408 0.8579 2.59%
2006-07-20 0 2.900 2.875 2.900 2.850 2.900 57,914,000 166,705,500 2.8785 0.853 0.846 0.853 0.838 0.853 196,882,595 0.8467 3.57%
2006-07-19 0 2.800 2.750 2.800 2.725 2.800 33,330,000 92,457,400 2.7740 0.824 0.809 0.824 0.802 0.824 113,307,609 0.8160 3.70%
2006-07-18 0 2.700 2.700 2.725 2.700 2.750 13,205,000 35,797,875 2.7109 0.794 0.794 0.802 0.794 0.809 44,891,299 0.7974 -0.92%
2006-07-17 0 2.725 2.700 2.725 2.675 2.750 22,960,000 62,141,350 2.7065 0.802 0.794 0.802 0.787 0.809 78,054,087 0.7961 -0.91%
2006-07-14 0 2.750 2.725 2.750 2.675 2.750 28,570,000 77,665,396 2.7184 0.809 0.802 0.809 0.787 0.809 97,125,665 0.7996 -0.90%
2006-07-13 0 2.775 2.775 2.800 2.775 2.825 23,260,000 65,124,318 2.7998 0.816 0.816 0.824 0.816 0.831 79,073,957 0.8236 -0.89%
2006-07-12 0 2.800 2.800 2.825 2.775 2.850 11,608,906 32,607,641 2.8088 0.824 0.824 0.831 0.816 0.838 39,465,268 0.8262 -0.88%
2006-07-11 0 2.825 2.800 2.825 2.800 2.850 15,230,000 42,961,100 2.8208 0.831 0.824 0.831 0.824 0.838 51,775,424 0.8298 -0.88%
2006-07-10 0 2.850 2.825 2.850 2.800 2.875 11,638,564 33,074,437 2.8418 0.838 0.831 0.838 0.824 0.846 39,566,092 0.8359 0.88%
2006-07-07 0 2.825 2.825 2.850 2.825 2.875 21,854,000 62,318,900 2.8516 0.831 0.831 0.838 0.831 0.846 74,294,164 0.8388 0.00%
2006-07-06 0 2.825 2.800 2.825 2.700 2.825 15,732,000 43,538,400 2.7675 0.831 0.824 0.831 0.794 0.831 53,482,007 0.8141 2.73%
2006-07-05 0 2.750 2.725 2.750 2.700 2.775 13,310,000 36,565,700 2.7472 0.809 0.802 0.809 0.794 0.816 45,248,253 0.8081 -0.90%
2006-07-04 0 2.775 2.775 2.800 2.775 2.825 16,262,000 45,325,350 2.7872 0.816 0.816 0.824 0.816 0.831 55,283,779 0.8199 -0.89%
2006-07-03 0 2.800 2.775 2.800 2.750 2.850 28,100,000 78,401,500 2.7901 0.824 0.816 0.824 0.809 0.838 95,527,867 0.8207 -1.75%
2006-06-30 0 2.850 2.825 2.850 2.800 2.875 49,246,000 140,043,950 2.8438 0.838 0.831 0.838 0.824 0.846 167,415,137 0.8365 2.70%
2006-06-29 0 2.775 2.750 2.775 2.725 2.825 45,268,014 124,738,137 2.7555 0.816 0.809 0.816 0.802 0.831 153,891,703 0.8106 2.78%
2006-06-28 0 2.700 2.675 2.700 2.550 2.750 62,910,000 168,660,450 2.6810 0.794 0.787 0.794 0.750 0.809 213,866,838 0.7886 3.85%
2006-06-27 0 2.600 2.600 2.625 2.575 2.650 19,352,000 50,642,950 2.6169 0.765 0.765 0.772 0.757 0.780 65,788,445 0.7698 1.96%
2006-06-26 0 2.550 2.550 2.575 2.525 2.600 9,806,000 25,280,650 2.5781 0.750 0.750 0.757 0.743 0.765 33,336,166 0.7584 -0.97%
2006-06-23 0 2.575 2.550 2.575 2.525 2.600 14,080,000 35,999,600 2.5568 0.757 0.750 0.757 0.743 0.765 47,865,921 0.7521 -0.96%
2006-06-22 0 2.600 2.575 2.600 2.575 2.650 17,800,534 46,272,654 2.5995 0.765 0.757 0.765 0.757 0.780 60,514,130 0.7647 0.97%
2006-06-21 0 2.575 2.550 2.575 2.500 2.600 17,192,000 43,828,100 2.5493 0.757 0.750 0.757 0.735 0.765 58,445,377 0.7499 0.98%
2006-06-20 0 2.550 2.550 2.575 2.525 2.625 17,264,000 44,240,400 2.5626 0.750 0.750 0.757 0.743 0.772 58,690,146 0.7538 -3.77%
2006-06-19 0 2.650 2.625 2.650 2.600 2.675 13,855,000 36,560,100 2.6388 0.780 0.772 0.780 0.765 0.787 47,101,018 0.7762 -1.85%
2006-06-16 0 2.700 2.675 2.700 2.650 2.700 28,035,000 75,046,125 2.6769 0.794 0.787 0.794 0.780 0.794 95,306,896 0.7874 3.85%
2006-06-15 0 2.600 2.600 2.625 2.550 2.625 16,148,000 41,733,100 2.5844 0.765 0.765 0.772 0.750 0.772 54,896,228 0.7602 1.96%
2006-06-14 0 2.550 2.550 2.575 2.475 2.600 33,142,000 84,171,850 2.5397 0.750 0.750 0.757 0.728 0.765 112,668,490 0.7471 2.00%
2006-06-13 0 2.500 2.500 2.525 2.450 2.600 36,466,470 91,645,157 2.5131 0.735 0.735 0.743 0.721 0.765 123,970,253 0.7393 -4.76%
2006-06-12 0 2.625 2.625 2.650 2.575 2.675 28,910,000 75,948,100 2.6271 0.772 0.772 0.780 0.757 0.787 98,281,518 0.7728 1.94%
2006-06-09 0 2.575 2.550 2.575 2.500 2.600 25,485,500 65,072,888 2.5533 0.757 0.750 0.757 0.735 0.765 86,639,696 0.7511 3.00%
2006-06-08 0 2.500 2.500 2.525 2.500 2.600 29,397,000 74,430,150 2.5319 0.735 0.735 0.743 0.735 0.765 99,937,107 0.7448 -5.66%
2006-06-07 0 2.650 2.625 2.650 2.600 2.675 18,880,134 49,723,212 2.6336 0.780 0.772 0.780 0.765 0.787 64,184,304 0.7747 -0.93%
2006-06-06 0 2.675 2.675 2.700 2.575 2.700 28,858,000 76,632,400 2.6555 0.787 0.787 0.794 0.757 0.794 98,104,740 0.7811 0.94%
2006-06-05 0 2.650 2.625 2.650 2.625 2.725 25,786,000 69,023,550 2.6768 0.780 0.772 0.780 0.772 0.802 87,661,267 0.7874 0.00%
2006-06-02 0 2.650 2.625 2.650 2.550 2.675 26,360,830 68,819,459 2.6107 0.780 0.772 0.780 0.750 0.787 89,615,440 0.7679 2.91%
2006-06-01 0 2.575 2.575 2.600 2.550 2.725 50,454,000 133,541,144 2.6468 0.757 0.757 0.765 0.750 0.802 171,521,816 0.7786 -3.74%
2006-05-30 0 2.675 2.700 2.725 2.550 2.725 75,206,000 197,354,146 2.6242 0.787 0.794 0.802 0.750 0.802 255,667,929 0.7719 2.88%
2006-05-29 0 2.600 2.575 2.600 2.525 2.650 104,683,000 272,773,264 2.6057 0.765 0.757 0.765 0.743 0.780 355,877,002 0.7665 6.12%
2006-05-26 0 2.450 2.450 2.475 2.400 2.500 27,228,000 66,977,998 2.4599 0.721 0.721 0.728 0.706 0.735 92,563,444 0.7236 1.03%
2006-05-25 0 2.425 2.400 2.450 2.375 2.500 31,438,000 76,231,850 2.4248 0.713 0.706 0.721 0.699 0.735 106,875,626 0.7133 -3.00%
2006-05-24 0 2.500 2.500 2.525 2.450 2.550 30,978,200 77,569,625 2.5040 0.735 0.735 0.743 0.721 0.750 105,312,505 0.7366 0.00%
2006-05-23 0 2.500 2.475 2.500 2.375 2.525 48,599,464 119,804,952 2.4651 0.735 0.728 0.735 0.699 0.743 165,217,194 0.7251 2.04%
2006-05-22 0 2.450 2.450 2.475 2.400 2.625 54,096,000 135,221,200 2.4997 0.721 0.721 0.728 0.706 0.772 183,903,043 0.7353 -6.67%
2006-05-19 0 2.625 2.625 2.650 2.625 2.725 35,186,000 94,165,250 2.6762 0.772 0.772 0.780 0.772 0.802 119,617,208 0.7872 -1.87%
2006-05-18 0 2.675 2.650 2.675 2.600 2.700 56,675,005 150,851,784 2.6617 0.787 0.780 0.787 0.765 0.794 192,670,547 0.7830 -3.60%
2006-05-17 0 2.775 2.750 2.775 2.750 2.825 48,096,000 133,662,650 2.7791 0.816 0.809 0.816 0.809 0.831 163,505,634 0.8175 0.91%
2006-05-16 0 2.750 2.750 2.775 2.675 2.825 26,586,000 72,947,450 2.7438 0.809 0.809 0.816 0.787 0.831 90,380,921 0.8071 -0.90%
2006-05-15 0 2.775 2.775 2.800 2.750 2.850 36,292,000 101,784,100 2.8046 0.816 0.816 0.824 0.809 0.838 123,377,130 0.8250 -4.31%
2006-05-12 0 2.900 2.875 2.900 2.775 2.900 30,290,076 86,546,861 2.8573 0.853 0.846 0.853 0.816 0.853 102,973,180 0.8405 1.75%
2006-05-11 0 2.850 2.850 2.875 2.775 2.900 39,614,000 113,022,682 2.8531 0.838 0.838 0.846 0.816 0.853 134,670,496 0.8393 0.88%
2006-05-10 0 2.825 2.800 2.825 2.750 2.925 57,497,000 161,933,704 2.8164 0.831 0.824 0.831 0.809 0.860 195,464,975 0.8285 -2.59%
2006-05-09 0 2.900 2.875 2.900 2.850 3.025 64,869,063 189,895,489 2.9274 0.853 0.846 0.853 0.838 0.890 220,526,806 0.8611 -4.13%
2006-05-08 0 3.025 3.000 3.025 2.950 3.075 84,030,200 253,471,760 3.0164 0.890 0.882 0.890 0.868 0.905 285,666,399 0.8873 2.54%
2006-05-04 0 2.950 2.950 2.975 2.875 2.950 23,891,000 69,629,300 2.9145 0.868 0.868 0.875 0.846 0.868 81,219,085 0.8573 0.85%
2006-05-03 0 2.925 2.900 2.925 2.850 2.975 39,809,000 115,803,080 2.9090 0.860 0.853 0.860 0.838 0.875 135,333,412 0.8557 0.86%
2006-05-02 0 2.900 2.875 2.900 2.725 2.900 48,370,000 135,938,550 2.8104 0.853 0.846 0.853 0.802 0.853 164,437,116 0.8267 2.65%
2006-04-28 0 2.825 2.775 2.800 2.700 2.825 51,436,000 143,182,800 2.7837 0.831 0.816 0.824 0.794 0.831 174,860,192 0.8188 -0.88%
2006-04-27 0 2.850 2.825 2.850 2.700 2.900 102,558,000 289,352,856 2.8214 0.838 0.831 0.838 0.794 0.853 348,652,919 0.8299 3.64%
2006-04-26 0 2.750 2.725 2.750 2.625 2.825 91,444,514 248,853,300 2.7214 0.809 0.802 0.809 0.772 0.831 310,871,865 0.8005 0.92%
2006-04-25 0 2.725 2.700 2.725 2.525 2.950 244,652,000 652,156,582 2.6656 0.802 0.794 0.802 0.743 0.868 831,711,168 0.7841 -8.40%
2006-04-24 0 2.975 2.950 2.975 2.900 3.375 104,432,297 317,505,359 3.0403 0.875 0.868 0.875 0.853 0.993 355,024,720 0.8943 -13.77%
2006-04-21 0 3.450 3.425 3.450 3.250 3.450 54,710,349 184,123,784 3.3654 1.015 1.007 1.015 0.956 1.015 185,991,565 0.9900 3.76%
2006-04-20 0 3.325 3.325 3.350 3.225 3.350 44,376,000 145,252,086 3.2732 0.978 0.978 0.985 0.949 0.985 150,859,240 0.9628 1.53%
2006-04-19 0 3.275 3.250 3.275 3.225 3.525 149,871,566 505,231,206 3.3711 0.963 0.956 0.963 0.949 1.037 509,498,615 0.9916 3.97%
2006-04-18 0 3.150 3.125 3.150 2.925 3.175 93,056,126 287,012,381 3.0843 0.927 0.919 0.927 0.860 0.934 316,350,650 0.9073 10.53%
2006-04-13 0 2.850 2.850 2.875 2.850 2.950 15,838,000 45,607,280 2.8796 0.838 0.838 0.846 0.838 0.868 53,842,362 0.8471 -0.87%
2006-04-12 0 2.875 2.875 2.900 2.850 2.950 25,032,000 72,329,850 2.8895 0.846 0.846 0.853 0.838 0.868 85,097,992 0.8500 -2.54%
2006-04-11 0 2.950 2.950 2.975 2.900 3.000 24,508,400 72,229,240 2.9471 0.868 0.868 0.875 0.853 0.882 83,317,978 0.8669 -0.84%
2006-04-10 0 2.975 2.950 2.975 2.875 3.000 25,487,040 75,010,640 2.9431 0.875 0.868 0.875 0.846 0.882 86,644,932 0.8657 0.00%
2006-04-07 0 2.975 2.950 2.975 2.875 3.025 70,809,410 210,685,999 2.9754 0.875 0.868 0.875 0.846 0.890 240,721,421 0.8752 2.59%
2006-04-06 0 2.900 2.875 2.900 2.875 3.025 49,956,000 147,456,650 2.9517 0.853 0.846 0.853 0.846 0.890 169,828,831 0.8683 0.87%
2006-04-04 0 2.875 2.875 2.900 2.850 2.975 28,719,000 83,295,625 2.9004 0.846 0.846 0.853 0.838 0.875 97,632,200 0.8532 -2.54%
2006-04-03 0 2.950 2.925 2.950 2.825 2.975 75,559,000 221,401,475 2.9302 0.868 0.860 0.868 0.831 0.875 256,867,976 0.8619 4.42%
2006-03-31 0 2.825 2.825 2.850 2.775 2.850 69,670,000 196,617,400 2.8221 0.831 0.831 0.838 0.816 0.838 236,847,919 0.8301 1.80%
2006-03-30 0 2.775 2.750 2.775 2.600 2.800 113,458,100 312,857,988 2.7575 0.816 0.809 0.816 0.765 0.824 385,708,553 0.8111 6.73%
2006-03-29 0 2.600 2.575 2.600 2.550 2.625 9,778,000 25,334,800 2.5910 0.765 0.757 0.765 0.750 0.772 33,240,978 0.7622 0.00%
2006-03-28 0 2.600 2.600 2.625 2.575 2.650 49,544,000 129,490,800 2.6137 0.765 0.765 0.772 0.757 0.780 168,428,209 0.7688 0.00%
2006-03-27 0 2.600 2.600 2.625 2.475 2.625 52,487,516 134,767,408 2.5676 0.765 0.765 0.772 0.728 0.772 178,434,892 0.7553 5.05%
2006-03-24 0 2.475 2.475 2.500 2.450 2.500 11,516,000 28,638,650 2.4869 0.728 0.728 0.735 0.721 0.735 39,149,428 0.7315 -1.00%
2006-03-23 0 2.500 2.475 2.500 2.450 2.525 18,644,720 46,259,126 2.4811 0.735 0.728 0.735 0.721 0.743 63,383,998 0.7298 1.01%
2006-03-22 0 2.475 2.450 2.475 2.450 2.575 37,800,000 95,607,600 2.5293 0.728 0.721 0.728 0.721 0.757 128,503,679 0.7440 -1.98%
2006-03-21 0 2.525 2.500 2.525 2.425 2.525 31,590,000 78,291,700 2.4784 0.743 0.735 0.743 0.713 0.743 107,392,361 0.7290 4.12%
2006-03-20 0 2.425 2.425 2.450 2.425 2.500 9,192,000 22,635,250 2.4625 0.713 0.713 0.721 0.713 0.735 31,248,831 0.7244 -2.02%
2006-03-17 0 2.475 2.450 2.475 2.450 2.500 8,340,000 20,675,312 2.4791 0.728 0.721 0.728 0.721 0.735 28,352,399 0.7292 0.00%
2006-03-16 0 2.475 2.450 2.475 2.450 2.525 5,076,000 12,546,300 2.4717 0.728 0.721 0.728 0.721 0.743 17,256,208 0.7271 0.00%
2006-03-15 0 2.475 2.475 2.500 2.450 2.525 14,270,000 35,667,900 2.4995 0.728 0.728 0.735 0.721 0.743 48,511,839 0.7352 1.02%
2006-03-14 0 2.450 2.425 2.475 2.400 2.475 8,816,000 21,443,850 2.4324 0.721 0.713 0.728 0.706 0.728 29,970,594 0.7155 -1.01%
2006-03-13 0 2.475 2.450 2.475 2.400 2.475 10,072,000 24,625,950 2.4450 0.728 0.721 0.728 0.706 0.728 34,240,451 0.7192 2.06%
2006-03-10 0 2.425 2.400 2.425 2.375 2.450 15,726,000 37,888,900 2.4093 0.713 0.706 0.713 0.699 0.721 53,461,610 0.7087 -1.02%
2006-03-09 0 2.450 2.425 2.450 2.400 2.475 15,088,000 36,844,800 2.4420 0.721 0.713 0.721 0.706 0.728 51,292,686 0.7183 -1.01%
2006-03-08 0 2.475 2.425 2.450 2.400 2.475 17,144,000 41,744,150 2.4349 0.728 0.713 0.721 0.706 0.728 58,282,198 0.7162 -1.98%
2006-03-07 0 2.525 2.475 2.525 2.450 2.550 23,133,000 57,901,350 2.5030 0.743 0.728 0.743 0.721 0.750 78,642,212 0.7363 -0.98%
2006-03-06 0 2.550 2.525 2.550 2.500 2.575 16,026,000 40,693,150 2.5392 0.750 0.743 0.750 0.735 0.757 54,481,481 0.7469 0.99%
2006-03-03 0 2.525 2.500 2.525 2.500 2.600 43,946,000 111,845,554 2.5451 0.743 0.735 0.743 0.735 0.765 149,397,426 0.7486 -3.81%
2006-03-02 0 2.625 2.600 2.650 2.600 2.700 15,520,000 41,044,450 2.6446 0.772 0.765 0.780 0.765 0.794 52,761,299 0.7779 0.00%
2006-03-01 0 2.625 2.625 2.650 2.575 2.650 19,882,000 52,245,386 2.6278 0.772 0.772 0.780 0.757 0.780 67,590,216 0.7730 -0.94%
2006-02-28 0 2.650 2.650 2.675 2.575 2.750 32,050,000 84,841,850 2.6472 0.780 0.780 0.787 0.757 0.809 108,956,162 0.7787 -2.75%
2006-02-27 0 2.725 2.725 2.750 2.700 2.800 20,957,363 57,533,978 2.7453 0.802 0.802 0.809 0.794 0.824 71,245,986 0.8075 -0.91%
2006-02-24 0 2.750 2.725 2.750 2.700 2.800 35,767,791 98,636,500 2.7577 0.809 0.802 0.809 0.794 0.824 121,595,046 0.8112 -1.79%
2006-02-23 0 2.800 2.775 2.800 2.700 2.875 128,796,787 360,527,362 2.7992 0.824 0.816 0.824 0.794 0.846 437,853,466 0.8234 2.75%
2006-02-22 0 2.725 2.700 2.725 2.550 2.775 112,869,026 304,353,958 2.6965 0.802 0.794 0.802 0.750 0.816 383,705,956 0.7932 6.86%
2006-02-21 0 2.550 2.550 2.575 2.525 2.575 14,186,600 36,349,235 2.5622 0.750 0.750 0.757 0.743 0.757 48,228,315 0.7537 0.00%
2006-02-20 0 2.550 2.525 2.550 2.475 2.550 15,694,000 39,563,700 2.5209 0.750 0.743 0.750 0.728 0.750 53,352,824 0.7415 0.00%
2006-02-17 0 2.550 2.525 2.550 2.525 2.600 9,183,400 23,407,078 2.5488 0.750 0.743 0.750 0.743 0.765 31,219,595 0.7498 -0.97%
2006-02-16 0 2.575 2.575 2.600 2.575 2.650 20,814,800 54,327,950 2.6101 0.757 0.757 0.765 0.757 0.780 70,761,333 0.7678 -1.90%
2006-02-15 0 2.625 2.600 2.625 2.575 2.700 46,159,800 122,473,412 2.6532 0.772 0.765 0.772 0.757 0.794 156,923,390 0.7805 0.00%
2006-02-14 0 2.625 2.600 2.625 2.525 2.625 29,244,000 75,749,050 2.5902 0.772 0.765 0.772 0.743 0.772 99,416,974 0.7619 1.94%
2006-02-13 0 2.575 2.550 2.575 2.550 2.600 12,458,000 32,044,300 2.5722 0.757 0.750 0.757 0.750 0.765 42,351,821 0.7566 0.00%
2006-02-10 0 2.575 2.550 2.575 2.525 2.575 11,026,000 28,191,650 2.5568 0.757 0.750 0.757 0.743 0.757 37,483,639 0.7521 0.98%
2006-02-09 0 2.550 2.550 2.575 2.475 2.575 22,116,000 56,236,850 2.5428 0.750 0.750 0.757 0.728 0.757 75,184,851 0.7480 0.00%
2006-02-08 0 2.550 2.525 2.550 2.525 2.600 19,280,365 49,214,616 2.5526 0.750 0.743 0.750 0.743 0.765 65,544,916 0.7509 -1.92%
2006-02-07 0 2.600 2.575 2.600 2.550 2.625 26,430,000 68,664,400 2.5980 0.765 0.757 0.765 0.750 0.772 89,850,588 0.7642 0.97%
2006-02-06 0 2.575 2.550 2.575 2.450 2.575 19,028,000 48,432,450 2.5453 0.757 0.750 0.757 0.721 0.757 64,686,984 0.7487 3.00%
2006-02-03 0 2.500 2.475 2.500 2.475 2.575 27,070,112 68,103,636 2.5158 0.735 0.728 0.735 0.728 0.757 92,026,693 0.7400 -3.85%
2006-02-02 0 2.600 2.600 2.625 2.575 2.650 31,469,000 81,983,125 2.6052 0.765 0.765 0.772 0.757 0.780 106,981,013 0.7663 0.97%
2006-02-01 0 2.575 2.575 2.600 2.500 2.600 30,699,000 78,122,125 2.5448 0.757 0.757 0.765 0.735 0.765 104,363,345 0.7486 0.00%
2006-01-27 0 2.575 2.550 2.575 2.500 2.575 30,378,000 77,253,900 2.5431 0.757 0.750 0.757 0.735 0.757 103,272,084 0.7481 3.00%
2006-01-26 0 2.500 2.475 2.500 2.425 2.525 46,460,000 114,560,400 2.4658 0.735 0.728 0.735 0.713 0.743 157,943,940 0.7253 3.09%
2006-01-25 0 2.425 2.425 2.450 2.425 2.475 7,168,000 17,472,100 2.4375 0.713 0.713 0.721 0.713 0.728 24,368,105 0.7170 -1.02%
2006-01-24 0 2.450 2.425 2.450 2.425 2.475 14,333,600 35,092,070 2.4482 0.721 0.713 0.721 0.713 0.728 48,728,051 0.7202 1.03%
2006-01-23 0 2.425 2.425 2.450 2.425 2.475 22,430,000 54,835,350 2.4447 0.713 0.713 0.721 0.713 0.728 76,252,316 0.7191 -3.00%
2006-01-20 0 2.500 2.500 2.525 2.475 2.600 38,444,800 97,504,390 2.5362 0.735 0.735 0.743 0.728 0.765 130,695,721 0.7460 -2.91%
2006-01-19 0 2.575 2.550 2.575 2.500 2.575 37,620,000 95,950,100 2.5505 0.757 0.750 0.757 0.735 0.757 127,891,757 0.7502 4.04%
2006-01-18 0 2.475 2.475 2.500 2.350 2.500 26,270,000 64,225,900 2.4448 0.728 0.728 0.735 0.691 0.735 89,306,658 0.7192 2.06%
2006-01-17 0 2.425 2.425 2.450 2.400 2.500 24,272,000 59,425,700 2.4483 0.713 0.713 0.721 0.706 0.735 82,514,320 0.7202 -3.00%
2006-01-16 0 2.500 2.475 2.500 2.450 2.525 16,871,950 42,017,130 2.4904 0.735 0.728 0.735 0.721 0.743 57,357,345 0.7326 0.00%
2006-01-13 0 2.500 2.500 2.525 2.450 2.525 31,411,900 78,228,863 2.4904 0.735 0.735 0.743 0.721 0.743 106,786,897 0.7326 1.01%
2006-01-12 0 2.475 2.475 2.500 2.400 2.600 57,552,000 142,760,700 2.4806 0.728 0.728 0.735 0.706 0.765 195,651,951 0.7297 -3.88%
2006-01-11 0 2.575 2.550 2.600 2.525 2.675 37,876,116 98,119,952 2.5905 0.757 0.750 0.765 0.743 0.787 128,762,441 0.7620 -2.83%
2006-01-10 0 2.650 2.600 2.650 2.600 2.675 58,011,906 153,022,028 2.6378 0.780 0.765 0.780 0.765 0.787 197,215,433 0.7759 -0.93%
2006-01-09 0 2.675 2.650 2.675 2.525 2.700 137,688,269 361,173,927 2.6231 0.787 0.780 0.787 0.743 0.794 468,080,666 0.7716 5.94%
2006-01-06 0 2.525 2.500 2.525 2.450 2.525 66,238,896 165,321,572 2.4958 0.743 0.735 0.743 0.721 0.743 225,183,647 0.7342 1.00%
2006-01-05 0 2.500 2.500 2.525 2.450 2.525 64,275,390 159,335,140 2.4789 0.735 0.735 0.743 0.721 0.743 218,508,574 0.7292 1.01%
2006-01-04 0 2.475 2.475 2.500 2.375 2.525 117,054,353 288,434,695 2.4641 0.728 0.728 0.735 0.699 0.743 397,934,260 0.7248 6.45%
2006-01-03 0 2.325 2.300 2.325 2.225 2.325 45,606,246 104,871,744 2.2995 0.684 0.677 0.684 0.654 0.684 155,041,545 0.6764 4.49%
2005-12-30 0 2.225 2.200 2.225 2.175 2.225 15,076,000 33,210,200 2.2029 0.654 0.647 0.654 0.640 0.654 51,251,891 0.6480 1.14%
2005-12-29 0 2.200 2.200 2.225 2.125 2.225 60,434,203 131,421,432 2.1746 0.647 0.647 0.654 0.625 0.654 205,450,197 0.6397 3.53%
2005-12-28 0 2.125 2.125 2.150 2.075 2.125 19,645,000 41,376,000 2.1062 0.625 0.625 0.632 0.610 0.625 66,784,518 0.6195 0.00%
2005-12-23 0 2.125 2.100 2.125 2.100 2.150 8,172,000 17,363,400 2.1247 0.625 0.618 0.625 0.618 0.632 27,781,272 0.6250 0.00%
2005-12-22 0 2.125 2.125 2.150 2.100 2.150 16,351,278 34,751,506 2.1253 0.625 0.625 0.632 0.618 0.632 55,587,285 0.6252 -1.16%
2005-12-21 0 2.150 2.125 2.150 2.125 2.175 18,294,000 39,278,950 2.1471 0.632 0.625 0.632 0.625 0.640 62,191,701 0.6316 0.00%
2005-12-20 0 2.150 2.125 2.150 2.100 2.150 24,600,000 52,371,500 2.1289 0.632 0.625 0.632 0.618 0.632 83,629,379 0.6262 2.38%
2005-12-19 0 2.100 2.100 2.125 2.050 2.125 31,712,000 66,576,850 2.0994 0.618 0.618 0.625 0.603 0.625 107,807,108 0.6176 1.20%
2005-12-16 0 2.075 2.050 2.075 2.000 2.075 29,944,000 61,162,050 2.0425 0.610 0.603 0.610 0.588 0.610 101,796,671 0.6008 2.47%
2005-12-15 0 2.025 2.000 2.025 1.990 2.025 9,080,000 18,287,880 2.0141 0.596 0.588 0.596 0.585 0.596 30,868,080 0.5925 1.76%
2005-12-14 0 1.990 1.990 2.000 1.980 2.000 6,310,000 12,562,160 1.9908 0.585 0.585 0.588 0.582 0.588 21,451,276 0.5856 0.51%
2005-12-13 0 1.980 1.980 1.990 1.970 2.000 11,982,000 23,829,420 1.9888 0.582 0.582 0.585 0.579 0.588 40,733,627 0.5850 0.00%
2005-12-12 0 1.980 1.980 1.990 1.970 2.000 8,168,995 16,187,890 1.9816 0.582 0.582 0.585 0.579 0.588 27,771,056 0.5829 0.00%
2005-12-09 0 1.980 1.980 1.990 1.980 2.000 6,612,000 13,127,980 1.9855 0.582 0.582 0.585 0.582 0.588 22,477,945 0.5840 -1.00%
2005-12-08 0 2.000 1.990 2.000 1.980 2.050 28,365,200 57,337,888 2.0214 0.588 0.585 0.588 0.582 0.603 96,429,433 0.5946 0.00%
2005-12-07 0 2.000 1.990 2.000 1.960 2.000 16,940,233 33,621,517 1.9847 0.588 0.585 0.588 0.577 0.588 57,589,478 0.5838 1.52%
2005-12-06 0 1.970 1.970 1.980 1.960 2.000 13,956,000 27,703,480 1.9851 0.579 0.579 0.582 0.577 0.588 47,444,374 0.5839 -1.50%
2005-12-05 0 2.000 2.000 2.025 1.990 2.025 5,450,000 10,969,460 2.0127 0.588 0.588 0.596 0.585 0.596 18,527,647 0.5921 -1.23%
2005-12-02 0 2.025 2.025 2.050 2.000 2.050 9,688,000 19,606,550 2.0238 0.596 0.596 0.603 0.588 0.603 32,935,017 0.5953 0.00%
2005-12-01 0 2.025 2.000 2.025 1.950 2.025 8,206,000 16,424,000 2.0015 0.596 0.588 0.596 0.574 0.596 27,896,857 0.5887 3.32%
2005-11-30 0 1.960 1.960 1.970 1.960 2.025 11,838,000 23,549,930 1.9894 0.577 0.577 0.579 0.577 0.596 40,244,089 0.5852 -2.00%
2005-11-29 0 2.000 2.000 2.025 1.970 2.025 14,106,000 28,071,240 1.9900 0.588 0.588 0.596 0.579 0.596 47,954,310 0.5854 -1.23%
2005-11-28 0 2.025 2.000 2.025 2.000 2.025 5,350,000 10,756,450 2.0106 0.596 0.588 0.596 0.588 0.596 18,187,690 0.5914 0.00%
2005-11-25 0 2.025 2.000 2.025 2.000 2.050 7,598,000 15,410,350 2.0282 0.596 0.588 0.596 0.588 0.603 25,829,919 0.5966 -2.41%
2005-11-24 0 2.075 2.050 2.075 2.025 2.100 15,515,386 31,910,444 2.0567 0.610 0.603 0.610 0.596 0.618 52,745,613 0.6050 0.00%
2005-11-23 0 2.075 2.050 2.075 2.050 2.100 29,430,000 61,451,900 2.0881 0.610 0.603 0.610 0.603 0.618 100,049,293 0.6142 1.22%
2005-11-22 0 2.050 2.050 2.075 2.025 2.075 18,264,000 37,363,600 2.0458 0.603 0.603 0.610 0.596 0.610 62,089,714 0.6018 1.23%
2005-11-21 0 2.025 2.025 2.050 2.000 2.075 37,966,995 77,296,570 2.0359 0.596 0.596 0.603 0.588 0.610 129,071,390 0.5989 1.76%
2005-11-18 0 1.990 1.990 2.000 1.930 2.000 28,108,000 55,426,100 1.9719 0.585 0.585 0.588 0.568 0.588 95,555,064 0.5800 3.65%
2005-11-17 0 1.920 1.920 1.930 1.890 1.920 7,508,000 14,314,780 1.9066 0.565 0.565 0.568 0.556 0.565 25,523,958 0.5608 1.05%
2005-11-16 0 1.900 1.900 1.910 1.890 1.930 9,338,000 17,811,760 1.9074 0.559 0.559 0.562 0.556 0.568 31,745,168 0.5611 -1.55%
2005-11-15 0 1.930 1.920 1.930 1.870 1.930 7,424,000 14,105,980 1.9001 0.568 0.565 0.568 0.550 0.568 25,238,395 0.5589 2.12%
2005-11-14 0 1.890 1.880 1.890 1.860 1.910 9,252,650 17,480,362 1.8892 0.556 0.553 0.556 0.547 0.562 31,455,015 0.5557 0.00%
2005-11-11 0 1.890 1.890 1.900 1.880 1.940 12,912,000 24,512,026 1.8984 0.556 0.556 0.559 0.553 0.571 43,895,225 0.5584 -1.56%
2005-11-10 0 1.920 1.910 1.920 1.890 1.950 20,804,000 39,949,460 1.9203 0.565 0.562 0.565 0.556 0.574 70,724,618 0.5649 2.67%
2005-11-09 0 1.870 1.860 1.880 1.850 1.900 4,464,875 8,409,044 1.8834 0.550 0.547 0.553 0.544 0.559 15,178,647 0.5540 0.00%
2005-11-08 0 1.870 1.860 1.870 1.830 1.870 3,472,000 6,442,800 1.8556 0.550 0.547 0.550 0.538 0.550 11,803,301 0.5458 0.54%
2005-11-07 0 1.860 1.840 1.860 1.830 1.890 11,744,000 21,719,140 1.8494 0.547 0.541 0.547 0.538 0.556 39,924,529 0.5440 -2.62%
2005-11-04 0 1.910 1.910 1.920 1.910 1.950 6,622,000 12,717,300 1.9205 0.562 0.562 0.565 0.562 0.574 22,511,941 0.5649 -0.52%
2005-11-03 0 1.920 1.910 1.930 1.870 1.960 20,400,091 39,130,717 1.9182 0.565 0.562 0.568 0.550 0.577 69,351,501 0.5642 2.67%
2005-11-02 0 1.870 1.870 1.880 1.860 1.880 12,106,000 22,639,380 1.8701 0.550 0.550 0.553 0.547 0.553 41,155,173 0.5501 1.08%
2005-11-01 0 1.850 1.830 1.840 1.760 1.850 20,424,000 37,116,500 1.8173 0.544 0.538 0.541 0.518 0.544 69,432,782 0.5346 5.11%
2005-10-31 0 1.760 1.750 1.760 1.740 1.770 9,304,000 16,330,660 1.7552 0.518 0.515 0.518 0.512 0.521 31,629,583 0.5163 1.73%
2005-10-28 0 1.730 1.730 1.740 1.710 1.750 15,801,000 27,300,980 1.7278 0.509 0.509 0.512 0.503 0.515 53,716,578 0.5082 -1.70%
2005-10-27 0 1.760 1.740 1.750 1.750 1.820 28,109,730 50,530,830 1.7976 0.518 0.512 0.515 0.515 0.535 95,560,945 0.5288 -3.30%
2005-10-26 0 1.820 1.810 1.820 1.810 1.860 11,860,000 21,697,072 1.8294 0.535 0.532 0.535 0.532 0.547 40,318,879 0.5381 -1.62%
2005-10-25 0 1.850 1.840 1.850 1.850 1.880 10,096,000 18,792,320 1.8614 0.544 0.541 0.544 0.544 0.553 34,322,041 0.5475 0.54%
2005-10-24 0 1.840 1.830 1.840 1.820 1.870 13,348,000 24,710,900 1.8513 0.541 0.538 0.541 0.535 0.550 45,377,437 0.5446 -1.60%
2005-10-21 0 1.870 1.870 1.880 1.860 1.900 18,573,088 34,951,325 1.8818 0.550 0.550 0.553 0.547 0.559 63,140,480 0.5535 -0.53%
2005-10-20 0 1.880 1.880 1.890 1.880 1.930 6,209,642 11,857,884 1.9096 0.553 0.553 0.556 0.553 0.568 21,110,102 0.5617 -2.08%
2005-10-19 0 1.920 1.900 1.920 1.900 1.950 12,076,000 23,149,560 1.9170 0.565 0.559 0.565 0.559 0.574 41,053,186 0.5639 -2.54%
2005-10-18 0 1.970 1.960 1.970 1.950 1.970 6,738,000 13,240,480 1.9650 0.579 0.577 0.579 0.574 0.579 22,906,291 0.5780 0.51%
2005-10-17 0 1.960 1.940 1.960 1.930 1.960 14,809,000 28,798,080 1.9446 0.577 0.571 0.577 0.568 0.577 50,344,206 0.5720 1.55%
2005-10-14 0 1.930 1.930 1.940 1.930 1.980 11,417,969 22,216,941 1.9458 0.568 0.568 0.571 0.568 0.582 38,816,165 0.5724 -2.53%
2005-10-13 0 1.980 1.970 1.980 1.930 1.980 7,280,000 14,277,520 1.9612 0.582 0.579 0.582 0.568 0.582 24,748,857 0.5769 1.54%
2005-10-12 0 1.950 1.960 1.970 1.930 2.025 10,872,000 21,409,500 1.9692 0.574 0.577 0.579 0.568 0.596 36,960,106 0.5793 -3.70%
2005-10-10 0 2.025 2.000 2.025 1.980 2.025 6,458,835 12,925,228 2.0012 0.596 0.588 0.596 0.582 0.596 21,957,250 0.5887 1.76%
2005-10-07 0 1.990 1.980 2.000 1.970 2.025 8,748,000 17,417,060 1.9910 0.585 0.582 0.588 0.579 0.596 29,739,423 0.5857 -1.73%
2005-10-06 0 2.025 2.000 2.025 1.970 2.025 10,973,000 21,853,570 1.9916 0.596 0.588 0.596 0.579 0.596 37,303,462 0.5858 -1.22%
2005-10-05 0 2.050 2.025 2.050 2.025 2.075 6,300,000 12,833,800 2.0371 0.603 0.596 0.603 0.596 0.610 21,417,280 0.5992 0.00%
2005-10-04 0 2.050 2.050 2.075 2.050 2.075 6,312,000 13,068,250 2.0704 0.603 0.603 0.610 0.603 0.610 21,458,075 0.6090 -1.20%
2005-10-03 0 2.075 2.050 2.075 2.050 2.075 4,243,000 8,753,600 2.0631 0.610 0.603 0.610 0.603 0.610 14,424,368 0.6069 0.00%
2005-09-30 0 2.075 2.050 2.075 2.050 2.100 17,864,000 37,029,770 2.0729 0.610 0.603 0.610 0.603 0.618 60,729,887 0.6097 0.00%
2005-09-29 0 2.075 2.050 2.075 1.960 2.075 25,076,000 51,218,600 2.0425 0.610 0.603 0.610 0.577 0.610 85,247,573 0.6008 5.87%
2005-09-28 0 1.960 1.950 1.960 1.960 1.980 6,242,000 12,329,520 1.9753 0.577 0.574 0.577 0.577 0.582 21,220,105 0.5810 0.00%
2005-09-27 0 1.960 1.950 1.960 1.930 1.980 9,984,000 19,563,820 1.9595 0.577 0.574 0.577 0.568 0.582 33,941,289 0.5764 0.51%
2005-09-26 0 1.950 1.940 1.950 1.930 1.970 8,442,000 16,489,180 1.9532 0.574 0.571 0.574 0.568 0.579 28,699,155 0.5746 -1.02%
2005-09-23 0 1.970 1.960 1.970 1.950 1.990 11,818,000 23,307,991 1.9722 0.579 0.577 0.579 0.574 0.585 40,176,097 0.5801 -1.01%
2005-09-22 0 1.990 1.990 2.000 1.980 2.025 11,290,000 22,497,780 1.9927 0.585 0.585 0.588 0.582 0.596 38,381,125 0.5862 -2.02%
2005-09-21 0 2.100 2.075 2.100 2.050 2.150 27,020,000 56,525,350 2.0920 0.597 0.590 0.597 0.583 0.612 94,979,813 0.5951 -1.18%
2005-09-20 0 2.125 2.125 2.150 2.100 2.150 12,274,000 26,109,100 2.1272 0.605 0.605 0.612 0.597 0.612 43,145,160 0.6051 0.00%
2005-09-16 0 2.125 2.100 2.125 2.100 2.150 11,282,000 24,048,000 2.1315 0.605 0.597 0.605 0.597 0.612 39,658,114 0.6064 1.19%
2005-09-15 0 2.100 2.100 2.125 2.100 2.150 4,556,000 9,749,200 2.1399 0.597 0.597 0.605 0.597 0.612 16,015,101 0.6088 -2.33%
2005-09-14 0 2.150 2.125 2.150 2.100 2.150 8,618,000 18,305,400 2.1241 0.612 0.605 0.612 0.597 0.612 30,293,709 0.6043 2.38%
2005-09-13 0 2.100 2.100 2.125 2.100 2.175 17,148,000 36,709,400 2.1407 0.597 0.597 0.605 0.597 0.619 60,278,084 0.6090 -3.45%
2005-09-12 0 2.175 2.150 2.175 2.125 2.175 14,064,000 30,185,000 2.1463 0.619 0.612 0.619 0.605 0.619 49,437,309 0.6106 3.57%
2005-09-09 0 2.100 2.100 2.125 2.100 2.125 3,525,315 7,428,630 2.1072 0.597 0.597 0.605 0.597 0.605 12,392,071 0.5995 -1.18%
2005-09-08 0 2.125 2.100 2.125 2.100 2.150 5,830,000 12,319,500 2.1131 0.605 0.597 0.605 0.597 0.612 20,493,424 0.6011 -1.16%
2005-09-07 0 2.150 2.125 2.150 2.100 2.150 7,122,000 15,136,850 2.1254 0.612 0.605 0.612 0.597 0.612 25,035,019 0.6046 1.18%
2005-09-06 0 2.125 2.100 2.125 2.100 2.150 13,394,000 28,402,500 2.1205 0.605 0.597 0.605 0.597 0.612 47,082,147 0.6033 -1.16%
2005-09-05 0 2.150 2.125 2.150 2.100 2.150 8,712,000 18,555,286 2.1299 0.612 0.605 0.612 0.597 0.612 30,624,135 0.6059 0.00%
2005-09-02 0 2.150 2.125 2.150 2.125 2.175 16,279,251 34,856,508 2.1412 0.612 0.605 0.612 0.605 0.619 57,224,286 0.6091 -1.15%
2005-09-01 0 2.175 2.150 2.175 2.125 2.175 9,078,000 19,513,700 2.1496 0.619 0.612 0.619 0.605 0.619 31,910,686 0.6115 2.35%
2005-08-31 0 2.125 2.125 2.150 2.100 2.150 21,864,543 46,406,680 2.1225 0.605 0.605 0.612 0.597 0.612 76,857,520 0.6038 0.00%
2005-08-30 0 2.125 2.125 2.150 2.100 2.200 41,842,878 89,720,744 2.1442 0.605 0.605 0.612 0.597 0.626 147,084,705 0.6100 2.41%
2005-08-29 0 2.075 2.075 2.100 2.075 2.150 46,528,000 97,921,400 2.1046 0.590 0.590 0.597 0.590 0.612 163,553,691 0.5987 -3.49%
2005-08-26 0 2.150 2.125 2.150 2.050 2.175 98,398,000 208,286,700 2.1168 0.612 0.605 0.612 0.583 0.619 345,885,404 0.6022 9.14%
2005-08-25 0 1.970 1.970 1.980 1.970 2.025 16,438,000 32,714,760 1.9902 0.560 0.560 0.563 0.560 0.576 57,782,315 0.5662 0.00%
2005-08-24 0 1.970 1.970 1.980 1.960 1.980 9,950,000 19,596,940 1.9695 0.560 0.560 0.563 0.558 0.563 34,975,912 0.5603 0.00%
2005-08-23 0 1.970 1.960 1.970 1.960 2.075 33,440,000 66,408,590 1.9859 0.560 0.558 0.560 0.558 0.590 117,547,185 0.5650 -3.90%
2005-08-22 0 2.050 2.025 2.050 2.000 2.050 11,063,580 22,394,825 2.0242 0.583 0.576 0.583 0.569 0.583 38,890,331 0.5758 3.02%
2005-08-19 0 1.990 1.980 1.990 1.940 2.050 27,546,000 54,821,490 1.9902 0.566 0.563 0.566 0.552 0.583 96,828,791 0.5662 -1.73%
2005-08-18 0 2.025 2.000 2.025 2.000 2.150 56,666,777 116,472,787 2.0554 0.576 0.569 0.576 0.569 0.612 199,193,185 0.5847 -6.90%
2005-08-17 0 2.175 2.150 2.175 2.075 2.175 58,540,554 125,353,601 2.1413 0.619 0.612 0.619 0.590 0.619 205,779,824 0.6092 -2.25%
2005-08-16 0 2.225 2.175 2.225 2.100 2.225 83,108,641 180,738,680 2.1747 0.633 0.619 0.633 0.597 0.633 292,140,753 0.6187 4.71%
2005-08-15 0 2.125 2.100 2.125 1.970 2.125 52,354,878 107,280,930 2.0491 0.605 0.597 0.605 0.560 0.605 184,036,140 0.5829 7.87%
2005-08-12 0 1.970 1.970 1.980 1.950 1.990 20,898,053 41,223,973 1.9726 0.560 0.560 0.563 0.555 0.566 73,460,147 0.5612 2.07%
2005-08-11 0 1.930 1.930 1.940 1.920 1.970 20,986,000 40,706,980 1.9397 0.549 0.549 0.552 0.546 0.560 73,769,295 0.5518 -2.03%
2005-08-10 0 1.970 1.960 1.970 1.960 2.000 14,326,000 28,286,440 1.9745 0.560 0.558 0.560 0.558 0.569 50,358,283 0.5617 -0.51%
2005-08-09 0 1.980 1.970 1.990 1.960 2.025 16,922,000 33,512,290 1.9804 0.563 0.560 0.566 0.558 0.576 59,483,656 0.5634 -1.00%
2005-08-08 0 2.000 1.990 2.000 1.950 2.025 30,994,000 61,604,210 1.9876 0.569 0.566 0.569 0.555 0.576 108,949,086 0.5654 1.52%
2005-08-05 0 1.970 1.960 1.970 1.930 1.970 10,764,000 21,096,380 1.9599 0.560 0.558 0.560 0.549 0.560 37,837,258 0.5576 0.51%
2005-08-04 0 1.960 1.950 1.960 1.940 1.970 11,216,000 21,931,240 1.9554 0.558 0.555 0.558 0.552 0.560 39,426,113 0.5563 0.51%
2005-08-03 0 1.950 1.950 1.960 1.900 1.960 15,342,000 29,741,840 1.9386 0.555 0.555 0.558 0.541 0.558 53,929,692 0.5515 1.56%
2005-08-02 0 1.920 1.910 1.920 1.910 1.940 9,012,030 17,390,625 1.9297 0.546 0.543 0.546 0.543 0.552 31,678,791 0.5490 -0.52%
2005-08-01 0 1.930 1.920 1.930 1.910 1.940 9,374,000 18,028,980 1.9233 0.549 0.546 0.549 0.543 0.552 32,951,176 0.5471 0.00%
2005-07-29 0 1.930 1.920 1.930 1.890 1.930 19,690,860 37,814,748 1.9204 0.549 0.546 0.549 0.538 0.549 69,216,662 0.5463 1.05%
2005-07-28 0 1.910 1.900 1.920 1.850 1.930 27,674,000 52,638,420 1.9021 0.543 0.541 0.546 0.526 0.549 97,278,732 0.5411 3.80%
2005-07-27 0 1.840 1.840 1.860 1.840 1.890 20,774,000 38,715,940 1.8637 0.523 0.523 0.529 0.523 0.538 73,024,080 0.5302 -2.65%
2005-07-26 0 1.890 1.880 1.900 1.870 1.920 13,529,500 25,633,270 1.8946 0.538 0.535 0.541 0.532 0.546 47,558,452 0.5390 -2.07%
2005-07-25 0 1.930 1.920 1.930 1.920 1.950 11,533,831 22,311,012 1.9344 0.549 0.546 0.549 0.546 0.555 40,543,342 0.5503 -1.03%
2005-07-22 0 1.950 1.940 1.950 1.930 1.990 39,096,780 76,453,430 1.9555 0.555 0.552 0.555 0.549 0.566 137,431,711 0.5563 2.09%
2005-07-21 0 1.910 1.900 1.910 1.890 1.930 18,232,780 34,784,943 1.9078 0.543 0.541 0.543 0.538 0.549 64,091,267 0.5427 1.06%
2005-07-20 0 1.890 1.890 1.900 1.830 1.920 45,652,060 86,209,707 1.8884 0.538 0.538 0.541 0.521 0.546 160,474,615 0.5372 3.85%
2005-07-19 0 1.820 1.810 1.820 1.760 1.820 15,654,043 28,111,315 1.7958 0.518 0.515 0.518 0.501 0.518 55,026,576 0.5109 2.25%
2005-07-18 0 1.780 1.770 1.780 1.770 1.810 8,964,000 16,078,120 1.7936 0.506 0.504 0.506 0.504 0.515 31,509,957 0.5103 -1.11%
2005-07-15 0 1.800 1.810 1.820 1.760 1.810 22,209,129 39,544,629 1.7806 0.512 0.515 0.518 0.501 0.515 78,068,798 0.5065 0.56%
2005-07-14 0 1.790 1.780 1.790 1.750 1.850 52,694,000 94,581,558 1.7949 0.509 0.506 0.509 0.498 0.526 185,228,211 0.5106 -4.79%
2005-07-13 0 1.880 1.870 1.880 1.870 1.890 8,494,000 15,956,580 1.8786 0.535 0.532 0.535 0.532 0.538 29,857,829 0.5344 1.08%
2005-07-12 0 1.860 1.860 1.870 1.850 1.910 17,600,000 33,084,670 1.8798 0.529 0.529 0.532 0.526 0.543 61,866,939 0.5348 -2.62%
2005-07-11 0 1.910 1.900 1.910 1.860 1.910 14,024,000 26,637,700 1.8994 0.543 0.541 0.543 0.529 0.543 49,296,702 0.5404 2.69%
2005-07-08 0 1.860 1.850 1.860 1.830 1.860 11,336,000 20,940,620 1.8473 0.529 0.526 0.529 0.521 0.529 39,847,933 0.5255 1.09%
2005-07-07 0 1.840 1.840 1.850 1.840 1.880 14,512,000 26,964,620 1.8581 0.523 0.523 0.526 0.523 0.535 51,012,104 0.5286 -1.08%
2005-07-06 0 1.860 1.860 1.870 1.860 1.920 11,414,500 21,553,590 1.8883 0.529 0.529 0.532 0.529 0.546 40,123,874 0.5372 -2.62%
2005-07-05 0 1.910 1.900 1.910 1.900 1.930 11,106,000 21,226,040 1.9112 0.543 0.541 0.543 0.541 0.549 39,039,445 0.5437 0.00%
2005-07-04 0 1.910 1.900 1.910 1.890 1.950 16,324,000 31,240,160 1.9138 0.543 0.541 0.543 0.538 0.555 57,381,586 0.5444 -2.05%
2005-06-30 0 1.950 1.940 1.960 1.930 1.980 6,758,000 13,184,520 1.9509 0.555 0.552 0.558 0.549 0.563 23,755,499 0.5550 -0.51%
2005-06-29 0 1.960 1.950 1.960 1.940 2.000 20,850,000 41,006,540 1.9667 0.558 0.555 0.558 0.552 0.569 73,291,232 0.5595 -1.51%
2005-06-28 0 1.990 1.980 1.990 1.970 2.000 9,656,154 19,143,600 1.9825 0.566 0.563 0.566 0.560 0.569 33,942,994 0.5640 -1.73%
2005-06-27 0 2.025 2.000 2.025 1.970 2.025 14,344,000 28,579,660 1.9924 0.576 0.569 0.576 0.560 0.576 50,421,556 0.5668 1.76%
2005-06-24 0 1.990 1.980 2.000 1.970 2.000 13,930,000 27,676,620 1.9868 0.566 0.563 0.569 0.560 0.569 48,966,277 0.5652 -0.50%
2005-06-23 0 2.000 2.000 2.025 2.000 2.100 14,497,926 29,302,213 2.0211 0.569 0.569 0.576 0.569 0.597 50,962,631 0.5750 -3.61%
2005-06-22 0 2.075 2.050 2.075 2.050 2.100 37,967,000 78,776,580 2.0749 0.590 0.583 0.590 0.583 0.597 133,460,346 0.5903 1.22%
2005-06-21 0 2.050 2.050 2.075 1.990 2.075 37,943,327 77,007,261 2.0295 0.583 0.583 0.590 0.566 0.590 133,377,131 0.5774 3.02%
2005-06-20 0 1.990 1.980 1.990 1.930 2.000 42,096,252 82,475,794 1.9592 0.566 0.563 0.566 0.549 0.569 147,975,356 0.5574 3.65%
2005-06-17 0 1.920 1.920 1.930 1.880 1.930 18,836,358 36,017,129 1.9121 0.546 0.546 0.549 0.535 0.549 66,212,944 0.5440 1.59%
2005-06-16 0 1.890 1.880 1.890 1.840 1.900 29,917,560 56,056,162 1.8737 0.538 0.535 0.538 0.523 0.541 105,165,220 0.5330 1.61%
2005-06-15 0 1.860 1.850 1.870 1.850 1.890 10,542,000 19,647,960 1.8638 0.529 0.526 0.532 0.526 0.538 37,056,891 0.5302 -1.59%
2005-06-14 0 1.890 1.880 1.890 1.870 1.920 16,422,000 31,102,860 1.8940 0.538 0.535 0.538 0.532 0.546 57,726,073 0.5388 -1.05%
2005-06-13 0 1.910 1.900 1.910 1.900 1.950 25,290,000 48,634,070 1.9231 0.543 0.541 0.543 0.541 0.555 88,898,574 0.5471 -0.52%
2005-06-10 0 1.920 1.920 1.930 1.890 1.940 22,638,000 43,398,620 1.9171 0.546 0.546 0.549 0.538 0.552 79,576,351 0.5454 1.05%
2005-06-09 0 1.900 1.890 1.900 1.860 1.930 68,687,200 130,786,232 1.9041 0.541 0.538 0.541 0.529 0.549 241,446,980 0.5417 2.15%
2005-06-08 0 1.860 1.850 1.860 1.830 1.870 27,232,860 50,406,268 1.8509 0.529 0.526 0.529 0.521 0.532 95,728,051 0.5266 1.09%
2005-06-07 0 1.840 1.840 1.850 1.830 1.890 16,170,000 30,022,560 1.8567 0.523 0.523 0.526 0.521 0.538 56,840,251 0.5282 -1.08%
2005-06-06 0 1.860 1.850 1.860 1.820 1.870 9,408,000 17,379,600 1.8473 0.529 0.526 0.529 0.518 0.532 33,070,691 0.5255 1.09%
2005-06-03 0 1.840 1.820 1.840 1.810 1.840 9,426,000 17,176,940 1.8223 0.523 0.518 0.523 0.515 0.523 33,133,964 0.5184 0.00%
2005-06-02 0 1.840 1.820 1.840 1.820 1.850 8,930,000 16,336,788 1.8294 0.523 0.518 0.523 0.518 0.526 31,390,441 0.5204 0.00%
2005-06-01 0 1.840 1.840 1.850 1.820 1.850 8,372,000 15,390,320 1.8383 0.523 0.523 0.526 0.518 0.526 29,428,978 0.5230 -0.54%
2005-05-31 0 1.850 1.850 1.860 1.830 1.870 8,004,000 14,822,060 1.8518 0.526 0.526 0.529 0.521 0.532 28,135,397 0.5268 -0.54%
2005-05-30 0 1.860 1.840 1.860 1.820 1.860 8,256,000 15,210,560 1.8424 0.529 0.523 0.529 0.518 0.529 29,021,219 0.5241 1.64%
2005-05-27 0 1.830 1.830 1.840 1.820 1.840 8,520,000 15,583,260 1.8290 0.521 0.521 0.523 0.518 0.523 29,949,223 0.5203 0.00%
2005-05-26 0 1.830 1.810 1.830 1.800 1.840 23,350,000 42,502,780 1.8202 0.521 0.515 0.521 0.512 0.523 82,079,150 0.5178 -0.54%
2005-05-25 0 1.840 1.830 1.850 1.810 1.860 17,670,000 32,278,920 1.8268 0.523 0.521 0.526 0.515 0.529 62,113,001 0.5197 -1.08%
2005-05-24 0 1.860 1.850 1.860 1.820 1.860 12,548,489 23,037,874 1.8359 0.529 0.526 0.529 0.518 0.529 44,110,035 0.5223 0.54%
2005-05-23 0 1.850 1.830 1.850 1.820 1.880 24,778,000 45,469,960 1.8351 0.526 0.521 0.526 0.518 0.535 87,098,808 0.5221 -2.12%
2005-05-20 0 1.890 1.880 1.890 1.840 1.890 50,070,456 92,344,896 1.8443 0.538 0.535 0.538 0.523 0.538 176,006,015 0.5247 3.28%
2005-05-19 0 1.830 1.830 1.850 1.820 1.860 67,004,000 122,518,520 1.8285 0.521 0.521 0.526 0.518 0.529 235,530,251 0.5202 -0.54%
2005-05-18 0 1.840 1.830 1.840 1.830 1.880 26,646,000 49,257,380 1.8486 0.523 0.521 0.523 0.521 0.535 93,665,140 0.5259 -1.08%
2005-05-17 0 1.860 1.850 1.860 1.840 1.920 26,712,000 49,900,220 1.8681 0.529 0.526 0.529 0.523 0.546 93,897,141 0.5314 -3.63%
2005-05-13 0 1.930 1.920 1.930 1.910 1.970 20,368,000 39,276,960 1.9284 0.549 0.546 0.549 0.543 0.560 71,596,922 0.5486 -2.03%
2005-05-12 0 1.970 1.970 1.980 1.960 1.990 6,746,000 13,313,060 1.9735 0.560 0.560 0.563 0.558 0.566 23,713,317 0.5614 0.00%
2005-05-11 0 1.970 1.970 1.980 1.970 2.000 6,408,000 12,695,040 1.9811 0.560 0.560 0.563 0.560 0.569 22,525,190 0.5636 -2.72%
2005-05-10 0 2.025 2.000 2.025 1.990 2.050 12,332,000 24,750,130 2.0070 0.576 0.569 0.576 0.566 0.583 43,349,040 0.5709 0.00%
2005-05-09 0 2.025 2.000 2.025 2.000 2.050 9,480,000 19,207,800 2.0261 0.576 0.569 0.576 0.569 0.583 33,323,783 0.5764 -1.22%
2005-05-06 0 2.050 2.025 2.050 2.000 2.050 10,632,000 21,520,750 2.0241 0.583 0.576 0.583 0.569 0.583 37,373,256 0.5758 1.23%
2005-05-05 0 2.025 2.000 2.025 2.000 2.050 27,006,000 54,776,100 2.0283 0.576 0.569 0.576 0.569 0.583 94,930,600 0.5770 0.00%
2005-05-04 0 2.025 2.000 2.025 1.970 2.025 8,788,000 17,551,880 1.9973 0.576 0.569 0.576 0.560 0.576 30,891,288 0.5682 2.79%
2005-05-03 0 1.970 1.970 1.980 1.970 2.000 9,470,000 18,749,060 1.9798 0.560 0.560 0.563 0.560 0.569 33,288,632 0.5632 -0.51%
2005-04-29 0 1.980 1.970 1.980 1.930 1.980 27,646,000 54,238,780 1.9619 0.563 0.560 0.563 0.549 0.563 97,180,307 0.5581 1.54%
2005-04-28 0 1.950 1.940 1.950 1.920 2.050 60,998,494 119,821,669 1.9643 0.555 0.552 0.555 0.546 0.583 214,419,894 0.5588 -4.88%
2005-04-27 0 2.050 2.050 2.075 2.025 2.075 16,142,161 32,969,917 2.0425 0.583 0.583 0.590 0.576 0.590 56,742,392 0.5810 -1.20%
2005-04-26 0 2.075 2.050 2.075 2.025 2.075 26,826,405 55,026,630 2.0512 0.590 0.583 0.590 0.576 0.590 94,299,294 0.5835 1.22%
2005-04-25 0 2.050 2.050 2.075 2.000 2.100 74,305,999 151,435,798 2.0380 0.583 0.583 0.590 0.569 0.597 261,197,997 0.5798 -7.87%
2005-04-22 0 2.225 2.225 2.250 2.150 2.250 33,860,000 74,164,400 2.1903 0.633 0.633 0.640 0.612 0.640 119,023,555 0.6231 3.49%
2005-04-21 0 2.150 2.125 2.150 2.100 2.150 32,820,000 69,831,400 2.1277 0.612 0.605 0.612 0.597 0.612 115,367,781 0.6053 -1.15%
2005-04-20 0 2.175 2.175 2.200 2.150 2.250 22,804,000 49,961,700 2.1909 0.619 0.619 0.626 0.612 0.640 80,159,869 0.6233 -3.33%
2005-04-19 0 2.250 2.225 2.250 2.200 2.250 17,520,000 39,039,700 2.2283 0.640 0.633 0.640 0.626 0.640 61,585,726 0.6339 3.45%
2005-04-18 0 2.175 2.150 2.175 2.125 2.225 44,302,000 95,950,250 2.1658 0.619 0.612 0.619 0.605 0.633 155,728,929 0.6161 -4.40%
2005-04-15 0 2.275 2.250 2.275 2.250 2.325 47,230,000 107,605,800 2.2783 0.647 0.640 0.647 0.640 0.661 166,021,338 0.6481 -4.21%
2005-04-14 0 2.375 2.375 2.400 2.350 2.425 27,342,000 65,052,300 2.3792 0.676 0.676 0.683 0.669 0.690 96,111,697 0.6768 -1.04%
2005-04-13 0 2.400 2.400 2.425 2.400 2.425 8,974,000 21,723,650 2.4207 0.683 0.683 0.690 0.683 0.690 31,545,109 0.6887 -1.03%
2005-04-12 0 2.425 2.400 2.425 2.400 2.450 11,362,000 27,548,100 2.4246 0.690 0.683 0.690 0.683 0.697 39,939,328 0.6897 -1.02%
2005-04-11 0 2.450 2.450 2.475 2.425 2.475 4,042,000 9,891,400 2.4472 0.697 0.697 0.704 0.690 0.704 14,208,305 0.6962 0.00%
2005-04-08 0 2.450 2.425 2.475 2.425 2.475 11,676,000 28,643,900 2.4532 0.697 0.690 0.704 0.690 0.704 41,043,090 0.6979 0.00%
2005-04-07 0 2.450 2.425 2.450 2.425 2.450 7,832,000 19,156,390 2.4459 0.697 0.690 0.697 0.690 0.697 27,530,788 0.6958 1.03%
2005-04-06 0 2.425 2.425 2.450 2.425 2.475 5,602,000 13,644,350 2.4356 0.690 0.690 0.697 0.690 0.704 19,691,966 0.6929 -1.02%
2005-04-04 0 2.450 2.425 2.450 2.425 2.450 4,784,000 11,652,450 2.4357 0.697 0.690 0.697 0.690 0.697 16,816,559 0.6929 0.00%
2005-04-01 0 2.450 2.425 2.450 2.400 2.475 10,891,000 26,530,450 2.4360 0.697 0.690 0.697 0.683 0.704 38,283,684 0.6930 0.00%
2005-03-31 0 2.450 2.425 2.450 2.425 2.500 7,032,000 17,334,550 2.4651 0.697 0.690 0.697 0.690 0.711 24,718,654 0.7013 0.00%
2005-03-30 0 2.450 2.425 2.450 2.425 2.450 7,878,000 19,191,150 2.4360 0.697 0.690 0.697 0.690 0.697 27,692,486 0.6930 -1.01%
2005-03-29 0 2.475 2.450 2.475 2.450 2.475 5,612,000 13,769,700 2.4536 0.704 0.697 0.704 0.697 0.704 19,727,117 0.6980 0.00%
2005-03-24 0 2.475 2.450 2.475 2.425 2.475 11,252,000 27,631,950 2.4557 0.704 0.697 0.704 0.690 0.704 39,552,659 0.6986 0.00%
2005-03-23 0 2.475 2.450 2.475 2.425 2.500 20,728,000 50,948,150 2.4579 0.704 0.697 0.704 0.690 0.711 72,862,382 0.6992 -1.00%
2005-03-22 0 2.500 2.500 2.525 2.500 2.550 5,824,000 14,649,500 2.5154 0.711 0.711 0.718 0.711 0.725 20,472,333 0.7156 -1.96%
2005-03-21 0 2.550 2.525 2.550 2.500 2.550 6,674,000 16,859,400 2.5261 0.725 0.718 0.725 0.711 0.725 23,460,225 0.7186 0.99%
2005-03-18 0 2.525 2.525 2.550 2.500 2.550 8,284,000 20,966,650 2.5310 0.718 0.718 0.725 0.711 0.725 29,119,644 0.7200 -0.98%
2005-03-17 0 2.550 2.525 2.550 2.525 2.550 10,225,000 25,912,450 2.5342 0.725 0.718 0.725 0.718 0.725 35,942,583 0.7209 0.00%
2005-03-16 0 2.550 2.525 2.550 2.525 2.550 9,852,000 24,987,750 2.5363 0.725 0.718 0.725 0.718 0.725 34,631,425 0.7215 0.00%
2005-03-15 0 2.550 2.525 2.550 2.525 2.575 11,842,000 30,231,000 2.5529 0.725 0.718 0.725 0.718 0.733 41,626,608 0.7262 -0.97%
2005-03-14 0 2.575 2.550 2.575 2.550 2.575 2,646,000 6,793,200 2.5673 0.733 0.725 0.733 0.725 0.733 9,301,132 0.7304 0.00%
2005-03-11 0 2.575 2.550 2.575 2.525 2.575 7,434,000 18,999,058 2.5557 0.733 0.725 0.733 0.718 0.733 26,131,752 0.7270 0.98%
2005-03-10 0 2.550 2.550 2.575 2.525 2.575 18,734,000 47,829,600 2.5531 0.725 0.725 0.733 0.718 0.733 65,853,139 0.7263 0.00%
2005-03-09 0 2.550 2.550 2.575 2.550 2.600 19,107,000 49,198,993 2.5749 0.725 0.725 0.733 0.725 0.740 67,164,296 0.7325 -1.92%
2005-03-08 0 2.600 2.575 2.600 2.550 2.600 18,308,000 47,154,850 2.5756 0.740 0.733 0.740 0.725 0.740 64,355,678 0.7327 0.97%
2005-03-07 0 2.575 2.550 2.575 2.550 2.600 8,948,000 23,090,450 2.5805 0.733 0.725 0.733 0.725 0.740 31,453,714 0.7341 0.00%
2005-03-04 0 2.575 2.550 2.575 2.550 2.625 18,020,000 46,445,400 2.5774 0.733 0.725 0.733 0.725 0.747 63,343,310 0.7332 -1.90%
2005-03-03 0 2.625 2.625 2.650 2.625 2.650 7,392,000 19,495,340 2.6374 0.747 0.747 0.754 0.747 0.754 25,984,115 0.7503 0.00%
2005-03-02 0 2.625 2.625 2.650 2.625 2.700 20,044,183 53,323,295 2.6603 0.747 0.747 0.754 0.747 0.768 70,458,651 0.7568 -3.67%
2005-03-01 0 2.725 2.700 2.725 2.650 2.725 22,748,670 61,338,275 2.6963 0.775 0.768 0.775 0.754 0.775 79,965,374 0.7671 0.00%
2005-02-28 0 2.725 2.700 2.725 2.625 2.725 35,769,474 96,215,326 2.6899 0.775 0.768 0.775 0.747 0.775 125,735,675 0.7652 3.81%
2005-02-25 0 2.625 2.625 2.650 2.600 2.650 21,622,000 56,826,400 2.6282 0.747 0.747 0.754 0.740 0.754 76,004,941 0.7477 0.00%
2005-02-24 0 2.625 2.600 2.625 2.600 2.650 18,227,362 47,917,909 2.6289 0.747 0.740 0.747 0.740 0.754 64,072,222 0.7479 0.96%
2005-02-23 0 2.600 2.575 2.600 2.550 2.600 6,084,000 15,754,350 2.5895 0.740 0.733 0.740 0.725 0.740 21,386,276 0.7367 0.00%
2005-02-22 0 2.600 2.575 2.600 2.575 2.625 11,754,781 30,529,923 2.5972 0.740 0.733 0.740 0.733 0.747 41,320,018 0.7389 0.97%
2005-02-21 0 2.575 2.575 2.600 2.575 2.625 8,543,000 22,222,925 2.6013 0.733 0.733 0.740 0.733 0.747 30,030,072 0.7400 -0.96%
2005-02-18 0 2.600 2.575 2.600 2.550 2.600 13,884,000 35,856,050 2.5825 0.740 0.733 0.740 0.725 0.740 48,804,579 0.7347 0.97%
2005-02-17 0 2.575 2.550 2.575 2.550 2.650 16,705,000 43,320,625 2.5933 0.733 0.725 0.733 0.725 0.754 58,720,865 0.7377 -2.83%
2005-02-16 0 2.650 2.625 2.650 2.625 2.675 8,940,000 23,705,350 2.6516 0.754 0.747 0.754 0.747 0.761 31,425,593 0.7543 -0.93%
2005-02-15 0 2.675 2.650 2.675 2.575 2.675 19,056,000 50,127,100 2.6305 0.761 0.754 0.761 0.733 0.761 66,985,023 0.7483 1.90%
2005-02-14 0 2.625 2.625 2.650 2.600 2.650 10,790,000 28,337,550 2.6263 0.747 0.747 0.754 0.740 0.754 37,928,652 0.7471 0.96%
2005-02-08 0 2.600 2.600 2.625 2.575 2.625 5,838,000 15,220,350 2.6071 0.740 0.740 0.747 0.733 0.747 20,521,545 0.7417 0.97%
2005-02-07 0 2.575 2.575 2.600 2.550 2.625 24,046,000 62,138,950 2.5842 0.733 0.733 0.740 0.725 0.747 84,525,706 0.7351 0.98%
2005-02-04 0 2.550 2.525 2.550 2.525 2.575 9,883,000 25,139,075 2.5437 0.725 0.718 0.725 0.718 0.733 34,740,396 0.7236 0.00%
2005-02-03 0 2.550 2.500 2.525 2.525 2.575 18,852,380 47,933,873 2.5426 0.725 0.711 0.718 0.718 0.733 66,269,264 0.7233 0.00%
2005-02-02 0 2.550 2.525 2.550 2.525 2.575 21,844,000 55,598,250 2.5452 0.725 0.718 0.725 0.718 0.733 76,785,308 0.7241 0.00%
2005-02-01 0 2.550 2.550 2.575 2.550 2.600 12,836,000 32,962,100 2.5679 0.725 0.725 0.733 0.725 0.740 45,120,684 0.7305 -0.97%
2005-01-31 0 2.575 2.550 2.575 2.550 2.600 19,848,000 51,447,916 2.5921 0.733 0.725 0.733 0.725 0.740 69,769,035 0.7374 -0.96%
2005-01-28 0 2.600 2.575 2.600 2.575 2.650 33,454,123 87,759,823 2.6233 0.740 0.733 0.740 0.733 0.754 117,596,830 0.7463 0.97%
2005-01-27 0 2.575 2.575 2.600 2.575 2.675 19,023,607 50,019,577 2.6293 0.733 0.733 0.740 0.733 0.761 66,871,156 0.7480 -0.96%
2005-01-26 0 2.600 2.575 2.600 2.550 2.650 56,479,514 147,120,121 2.6048 0.740 0.733 0.740 0.725 0.754 198,534,925 0.7410 2.97%
2005-01-25 0 2.525 2.525 2.550 2.500 2.550 10,119,000 25,475,225 2.5176 0.718 0.718 0.725 0.711 0.725 35,569,975 0.7162 1.00%
2005-01-24 0 2.500 2.500 2.525 2.500 2.550 12,854,000 32,302,700 2.5130 0.711 0.711 0.718 0.711 0.725 45,183,957 0.7149 -0.99%
2005-01-21 0 2.525 2.525 2.550 2.525 2.575 9,826,000 24,922,800 2.5364 0.718 0.718 0.725 0.718 0.733 34,540,031 0.7216 -0.98%
2005-01-20 0 2.550 2.550 2.575 2.550 2.575 9,464,000 24,216,100 2.5588 0.725 0.725 0.733 0.725 0.733 33,267,541 0.7279 -0.97%
2005-01-19 0 2.575 2.550 2.575 2.550 2.600 9,034,000 23,246,800 2.5733 0.733 0.725 0.733 0.725 0.740 31,756,019 0.7320 0.98%
2005-01-18 0 2.550 2.525 2.550 2.525 2.575 9,692,000 24,747,200 2.5534 0.725 0.718 0.725 0.718 0.733 34,068,999 0.7264 -0.97%
2005-01-17 0 2.575 2.550 2.575 2.525 2.600 18,622,000 47,897,750 2.5721 0.733 0.725 0.733 0.718 0.740 65,459,440 0.7317 1.98%
2005-01-14 0 2.525 2.525 2.550 2.525 2.575 11,047,579 28,136,229 2.5468 0.718 0.718 0.725 0.718 0.733 38,834,085 0.7245 -0.98%
2005-01-13 0 2.550 2.550 2.575 2.525 2.600 16,834,000 43,066,950 2.5583 0.725 0.725 0.733 0.718 0.740 59,174,322 0.7278 -0.97%
2005-01-12 0 2.575 2.550 2.575 2.550 2.600 11,188,000 28,801,050 2.5743 0.733 0.725 0.733 0.725 0.740 39,327,689 0.7323 -0.96%
2005-01-11 0 2.600 2.575 2.600 2.550 2.625 22,024,804 56,872,540 2.5822 0.740 0.733 0.740 0.725 0.747 77,420,865 0.7346 2.97%
2005-01-10 0 2.525 2.525 2.550 2.500 2.600 21,801,000 55,526,550 2.5470 0.718 0.718 0.725 0.711 0.740 76,634,156 0.7246 -0.98%
2005-01-07 0 2.550 2.525 2.575 2.525 2.675 28,918,000 74,266,500 2.5682 0.725 0.718 0.733 0.718 0.761 101,651,600 0.7306 -2.86%
2005-01-06 0 2.625 2.625 2.650 2.625 2.675 9,410,000 24,859,100 2.6418 0.747 0.747 0.754 0.747 0.761 33,077,722 0.7515 0.00%
2005-01-05 0 2.625 2.625 2.650 2.625 2.675 17,466,000 46,185,550 2.6443 0.747 0.747 0.754 0.747 0.761 61,395,907 0.7523 -2.78%
2005-01-04 0 2.700 2.675 2.700 2.650 2.700 12,676,000 33,920,000 2.6759 0.768 0.761 0.768 0.754 0.768 44,558,257 0.7613 0.93%
2005-01-03 0 2.675 2.675 2.700 2.675 2.700 5,576,000 14,954,700 2.6820 0.761 0.761 0.768 0.761 0.768 19,600,571 0.7630 -0.93%
2004-12-31 0 2.700 2.675 2.700 2.675 2.700 4,826,000 13,008,850 2.6956 0.768 0.761 0.768 0.761 0.768 16,964,196 0.7668 0.00%
2004-12-30 0 2.700 2.675 2.700 2.675 2.750 10,559,000 28,648,025 2.7131 0.768 0.761 0.768 0.761 0.782 37,116,649 0.7718 -0.92%
2004-12-29 0 2.725 2.725 2.750 2.725 2.775 3,624,000 9,961,650 2.7488 0.775 0.775 0.782 0.775 0.789 12,738,965 0.7820 -1.80%
2004-12-28 0 2.775 2.725 2.775 2.675 2.775 10,288,000 28,076,450 2.7290 0.789 0.775 0.789 0.761 0.789 36,164,038 0.7764 1.83%
2004-12-24 0 2.725 2.700 2.725 2.675 2.775 8,216,000 22,505,400 2.7392 0.775 0.768 0.775 0.761 0.789 28,880,612 0.7793 0.93%
2004-12-23 0 2.700 2.675 2.700 2.675 2.725 8,848,000 23,817,350 2.6918 0.768 0.761 0.768 0.761 0.775 31,102,198 0.7658 0.00%
2004-12-22 0 2.700 2.675 2.700 2.675 2.750 16,462,475 44,442,783 2.6996 0.768 0.761 0.768 0.761 0.782 57,868,349 0.7680 -1.82%
2004-12-21 0 2.750 2.725 2.750 2.725 2.800 9,924,000 27,279,846 2.7489 0.782 0.775 0.782 0.775 0.797 34,884,517 0.7820 0.00%
2004-12-20 0 2.750 2.750 2.775 2.725 2.775 8,456,000 23,237,450 2.7480 0.782 0.782 0.789 0.775 0.789 29,724,252 0.7818 -0.90%
2004-12-17 0 2.775 2.750 2.775 2.750 2.825 8,836,000 24,428,850 2.7647 0.789 0.782 0.789 0.782 0.804 31,060,016 0.7865 -1.77%
2004-12-16 0 2.825 2.800 2.825 2.775 2.825 6,646,000 18,634,800 2.8039 0.804 0.797 0.804 0.789 0.804 23,361,800 0.7977 0.00%
2004-12-15 0 2.825 2.800 2.825 2.700 2.850 13,866,000 38,377,200 2.7677 0.804 0.797 0.804 0.768 0.811 48,741,306 0.7874 2.73%
2004-12-14 0 2.750 2.725 2.750 2.700 2.775 8,704,000 23,750,000 2.7286 0.782 0.775 0.782 0.768 0.789 30,596,014 0.7762 2.80%
2004-12-13 0 2.675 2.675 2.700 2.675 2.725 11,960,000 32,236,000 2.6953 0.761 0.761 0.768 0.761 0.775 42,041,397 0.7668 -2.73%
2004-12-10 0 2.750 2.750 2.775 2.750 2.850 17,188,000 48,179,550 2.8031 0.782 0.782 0.789 0.782 0.811 60,418,691 0.7974 -4.35%
2004-12-09 0 2.875 2.850 2.875 2.850 2.875 12,736,000 36,484,550 2.8647 0.818 0.811 0.818 0.811 0.818 44,769,167 0.8149 0.88%
2004-12-08 0 2.850 2.850 2.875 2.850 2.975 37,118,000 108,053,672 2.9111 0.811 0.811 0.818 0.811 0.846 130,475,969 0.8281 -1.72%
2004-12-07 0 2.900 2.875 2.900 2.875 2.900 5,494,000 15,837,850 2.8828 0.825 0.818 0.825 0.818 0.825 19,312,328 0.8201 0.00%
2004-12-06 0 2.900 2.875 2.900 2.875 2.925 8,054,156 23,227,473 2.8839 0.825 0.818 0.825 0.818 0.832 28,311,704 0.8204 0.00%
2004-12-03 0 2.900 2.875 2.900 2.875 2.925 11,463,200 33,234,430 2.8992 0.825 0.818 0.825 0.818 0.832 40,295,063 0.8248 0.87%
2004-12-02 0 2.875 2.875 2.900 2.875 2.925 11,372,000 32,964,000 2.8987 0.818 0.818 0.825 0.818 0.832 39,974,479 0.8246 0.00%
2004-12-01 0 2.875 2.875 2.900 2.850 2.900 7,024,000 20,192,600 2.8748 0.818 0.818 0.825 0.811 0.825 24,690,533 0.8178 -1.71%
2004-11-30 0 2.925 2.900 2.925 2.900 2.925 9,979,282 28,985,882 2.9046 0.832 0.825 0.832 0.825 0.832 35,078,843 0.8263 0.86%
2004-11-29 0 2.900 2.875 2.900 2.875 2.950 16,324,000 47,430,350 2.9056 0.825 0.818 0.825 0.818 0.839 57,381,586 0.8266 -0.85%
2004-11-26 0 2.925 2.900 2.925 2.875 2.950 9,373,000 27,276,000 2.9101 0.832 0.825 0.832 0.818 0.839 32,947,660 0.8279 0.00%
2004-11-25 0 2.925 2.875 2.925 2.875 2.950 9,146,000 26,545,250 2.9024 0.832 0.818 0.832 0.818 0.839 32,149,718 0.8257 0.00%
2004-11-24 0 2.925 2.925 2.950 2.925 2.975 12,098,000 35,579,392 2.9409 0.832 0.832 0.839 0.832 0.846 42,526,491 0.8366 0.00%
2004-11-23 0 2.925 2.925 2.950 2.900 2.975 14,176,000 41,605,550 2.9349 0.832 0.832 0.839 0.825 0.846 49,831,008 0.8349 -0.85%
2004-11-22 0 2.950 2.925 2.950 2.875 2.950 11,798,000 34,484,450 2.9229 0.839 0.832 0.839 0.818 0.839 41,471,940 0.8315 0.00%
2004-11-19 0 2.950 2.925 2.950 2.900 2.975 21,133,000 62,023,850 2.9349 0.839 0.832 0.839 0.825 0.846 74,286,025 0.8349 0.85%
2004-11-18 0 2.925 2.925 2.950 2.875 2.975 31,470,000 92,408,150 2.9364 0.832 0.832 0.839 0.818 0.846 110,622,306 0.8353 0.86%
2004-11-17 0 2.900 2.875 2.900 2.850 2.900 10,956,000 31,472,150 2.8726 0.825 0.818 0.825 0.811 0.825 38,512,170 0.8172 1.75%
2004-11-16 0 2.850 2.825 2.850 2.825 2.950 20,384,000 58,938,550 2.8914 0.811 0.804 0.811 0.804 0.839 71,653,164 0.8226 -2.56%
2004-11-15 0 2.925 2.900 2.925 2.875 2.950 29,632,000 86,180,954 2.9084 0.832 0.825 0.832 0.818 0.839 104,161,429 0.8274 0.86%
2004-11-12 0 2.900 2.875 2.900 2.850 2.925 24,507,000 70,694,225 2.8847 0.825 0.818 0.825 0.811 0.832 86,146,198 0.8206 0.87%
2004-11-11 0 2.875 2.875 2.900 2.850 2.925 24,490,000 70,623,400 2.8838 0.818 0.818 0.825 0.811 0.832 86,086,440 0.8204 -0.86%
2004-11-10 0 2.900 2.875 2.900 2.800 2.900 36,316,000 103,805,450 2.8584 0.825 0.818 0.825 0.797 0.825 127,656,805 0.8132 2.65%
2004-11-09 0 2.825 2.800 2.825 2.800 2.850 22,565,161 63,660,514 2.8212 0.804 0.797 0.804 0.797 0.811 79,320,310 0.8026 0.00%
2004-11-08 0 2.825 2.800 2.825 2.750 2.850 24,160,000 67,963,850 2.8131 0.804 0.797 0.804 0.782 0.811 84,926,435 0.8003 1.80%
2004-11-05 0 2.775 2.750 2.775 2.750 2.800 8,700,000 24,150,950 2.7760 0.789 0.782 0.789 0.782 0.797 30,581,953 0.7897 0.91%
2004-11-04 0 2.750 2.725 2.750 2.750 2.825 10,824,000 30,040,950 2.7754 0.782 0.775 0.782 0.782 0.804 38,048,168 0.7896 -1.79%
2004-11-03 0 2.800 2.775 2.800 2.775 2.825 21,324,000 59,769,000 2.8029 0.797 0.789 0.797 0.789 0.804 74,957,421 0.7974 0.00%
2004-11-02 0 2.800 2.775 2.800 2.750 2.825 11,760,000 32,690,100 2.7798 0.797 0.789 0.797 0.782 0.804 41,338,364 0.7908 0.00%
2004-11-01 0 2.800 2.775 2.800 2.775 2.825 9,116,000 25,374,850 2.7836 0.797 0.789 0.797 0.789 0.804 32,044,263 0.7919 0.00%
2004-10-29 0 2.800 2.775 2.800 2.750 2.875 70,127,493 197,675,581 2.8188 0.797 0.789 0.797 0.782 0.818 246,509,850 0.8019 0.90%
2004-10-28 0 2.775 2.775 2.800 2.675 2.800 26,880,000 73,260,800 2.7255 0.789 0.789 0.797 0.761 0.797 94,487,689 0.7753 5.71%
2004-10-27 0 2.625 2.625 2.650 2.625 2.675 5,730,000 15,133,700 2.6411 0.747 0.747 0.754 0.747 0.761 20,141,907 0.7514 -0.94%
2004-10-26 0 2.650 2.625 2.650 2.600 2.650 7,568,000 19,810,600 2.6177 0.754 0.747 0.754 0.740 0.754 26,602,784 0.7447 0.95%
2004-10-25 0 2.625 2.600 2.625 2.600 2.625 5,118,000 13,339,050 2.6063 0.747 0.740 0.747 0.740 0.747 17,990,625 0.7414 -0.94%
2004-10-21 0 2.650 2.625 2.650 2.600 2.650 11,893,937 31,203,436 2.6235 0.754 0.747 0.754 0.740 0.754 41,809,175 0.7463 1.92%
2004-10-20 0 2.600 2.575 2.600 2.575 2.650 14,122,000 36,837,900 2.6085 0.740 0.733 0.740 0.733 0.754 49,641,189 0.7421 -2.80%
2004-10-19 0 2.675 2.675 2.700 2.600 2.675 12,189,000 32,251,475 2.6459 0.761 0.761 0.768 0.740 0.761 42,846,371 0.7527 1.90%
2004-10-18 0 2.625 2.600 2.625 2.600 2.675 11,389,000 29,996,400 2.6338 0.747 0.740 0.747 0.740 0.761 40,034,237 0.7493 -0.94%
2004-10-15 0 2.650 2.650 2.675 2.625 2.700 17,994,835 47,724,633 2.6521 0.754 0.754 0.761 0.747 0.768 63,254,850 0.7545 0.00%
2004-10-14 0 2.650 2.625 2.650 2.625 2.700 22,740,000 60,656,268 2.6674 0.754 0.747 0.754 0.747 0.768 79,934,898 0.7588 -3.64%
2004-10-13 0 2.750 2.725 2.750 2.725 2.800 10,474,000 28,846,600 2.7541 0.782 0.775 0.782 0.775 0.797 36,817,859 0.7835 -1.79%
2004-10-12 0 2.800 2.775 2.800 2.775 2.825 9,084,000 25,474,050 2.8043 0.797 0.789 0.797 0.789 0.804 31,931,777 0.7978 -1.75%
2004-10-11 0 2.850 2.825 2.850 2.750 2.850 15,566,000 43,721,550 2.8088 0.811 0.804 0.811 0.782 0.811 54,717,090 0.7990 1.79%
2004-10-08 0 2.800 2.775 2.800 2.725 2.800 20,660,000 57,030,850 2.7604 0.797 0.789 0.797 0.775 0.797 72,623,351 0.7853 0.90%
2004-10-07 0 2.775 2.775 2.800 2.775 2.850 16,864,000 47,123,900 2.7943 0.789 0.789 0.797 0.789 0.811 59,279,777 0.7949 -1.77%
2004-10-06 0 2.825 2.800 2.825 2.800 2.850 12,222,000 34,599,150 2.8309 0.804 0.797 0.804 0.797 0.811 42,962,371 0.8053 0.00%
2004-10-05 0 2.825 2.800 2.825 2.775 2.900 22,870,000 65,085,950 2.8459 0.804 0.797 0.804 0.789 0.825 80,391,870 0.8096 0.00%
2004-10-04 0 2.825 2.800 2.825 2.775 2.850 22,170,000 62,511,100 2.8196 0.804 0.797 0.804 0.789 0.811 77,931,253 0.8021 2.73%
2004-09-30 0 2.750 2.725 2.750 2.725 2.800 18,390,000 50,827,000 2.7638 0.782 0.775 0.782 0.775 0.797 64,643,921 0.7863 0.92%
2004-09-28 0 2.725 2.725 2.750 2.725 2.775 10,154,000 27,864,850 2.7442 0.775 0.775 0.782 0.775 0.789 35,693,006 0.7807 -1.80%
2004-09-27 0 2.775 2.750 2.775 2.675 2.775 8,904,000 24,309,950 2.7302 0.789 0.782 0.789 0.761 0.789 31,299,047 0.7767 0.91%
2004-09-24 0 2.750 2.725 2.750 2.675 2.800 29,572,000 81,049,648 2.7408 0.782 0.775 0.782 0.761 0.797 103,950,519 0.7797 -1.79%
2004-09-23 0 2.800 2.775 2.800 2.725 2.825 36,530,000 101,414,500 2.7762 0.797 0.789 0.797 0.775 0.804 128,409,051 0.7898 -0.88%
2004-09-22 0 2.825 2.800 2.825 2.800 2.925 22,552,000 64,713,500 2.8695 0.804 0.797 0.804 0.797 0.832 79,274,047 0.8163 -3.42%
2004-09-21 0 2.925 2.925 2.950 2.800 2.975 58,998,000 171,958,050 2.9146 0.832 0.832 0.839 0.797 0.846 207,387,824 0.8292 2.63%
2004-09-20 0 2.850 2.850 2.875 2.725 2.875 47,379,000 133,355,100 2.8146 0.811 0.811 0.818 0.775 0.818 166,545,098 0.8007 3.64%
2004-09-17 0 2.750 2.750 2.775 2.725 2.825 52,824,000 146,446,800 2.7724 0.782 0.782 0.789 0.775 0.804 185,685,182 0.7887 0.92%
2004-09-16 0 2.725 2.700 2.725 2.575 2.725 32,156,000 85,975,450 2.6737 0.775 0.768 0.775 0.733 0.775 113,033,711 0.7606 3.81%
2004-09-15 0 2.625 2.600 2.625 2.575 2.625 9,816,000 25,579,300 2.6059 0.747 0.740 0.747 0.733 0.747 34,504,879 0.7413 0.00%
2004-09-14 0 2.625 2.600 2.625 2.525 2.650 21,418,000 55,866,150 2.6084 0.747 0.740 0.747 0.718 0.754 75,287,847 0.7420 2.94%
2004-09-13 0 2.550 2.525 2.550 2.500 2.625 38,626,000 98,430,500 2.5483 0.725 0.718 0.725 0.711 0.747 135,776,841 0.7249 -2.86%
2004-09-10 0 2.625 2.625 2.650 2.600 2.675 31,462,689 83,728,640 2.6612 0.747 0.747 0.754 0.740 0.761 110,596,607 0.7571 -2.78%
2004-09-09 0 2.700 2.700 2.725 2.625 2.750 32,774,000 88,253,400 2.6928 0.768 0.768 0.775 0.747 0.782 115,206,084 0.7660 0.00%
2004-09-08 0 2.700 2.675 2.700 2.650 2.775 66,479,000 181,536,125 2.7307 0.768 0.761 0.768 0.754 0.789 233,684,788 0.7768 0.93%
2004-09-07 0 2.675 2.675 2.700 2.475 2.725 98,591,000 257,024,175 2.6070 0.761 0.761 0.768 0.704 0.775 346,563,831 0.7416 8.08%
2004-09-06 0 2.475 2.475 2.500 2.450 2.500 14,054,000 34,781,878 2.4749 0.704 0.704 0.711 0.697 0.711 49,402,157 0.7041 -1.00%
2004-09-03 0 2.500 2.475 2.500 2.475 2.550 28,480,000 71,466,300 2.5094 0.711 0.704 0.711 0.704 0.725 100,111,957 0.7139 -1.96%
2004-09-02 0 2.550 2.525 2.550 2.500 2.575 25,058,000 63,909,150 2.5504 0.725 0.718 0.725 0.711 0.733 88,083,055 0.7256 0.00%
2004-09-01 0 2.550 2.525 2.550 2.525 2.575 21,618,000 54,925,450 2.5407 0.725 0.718 0.725 0.718 0.733 75,990,881 0.7228 0.99%
2004-08-31 0 2.525 2.500 2.525 2.475 2.525 18,155,724 45,410,895 2.5012 0.718 0.711 0.718 0.704 0.718 63,820,402 0.7115 1.00%
2004-08-30 0 2.500 2.475 2.500 2.425 2.525 27,788,000 69,168,500 2.4891 0.711 0.704 0.711 0.690 0.718 97,679,461 0.7081 3.09%
2004-08-27 0 2.425 2.400 2.425 2.400 2.500 22,748,000 55,461,550 2.4381 0.690 0.683 0.690 0.683 0.711 79,963,019 0.6936 -3.00%
2004-08-26 0 2.500 2.475 2.500 2.475 2.525 15,830,000 39,555,050 2.4987 0.711 0.704 0.711 0.704 0.718 55,645,094 0.7108 1.01%
2004-08-25 0 2.475 2.475 2.500 2.450 2.525 31,106,000 77,468,950 2.4905 0.704 0.704 0.711 0.697 0.718 109,342,785 0.7085 1.02%
2004-08-24 0 2.450 2.450 2.475 2.400 2.550 49,960,975 122,820,390 2.4583 0.697 0.697 0.704 0.683 0.725 175,621,171 0.6993 -2.97%
2004-08-23 0 2.525 2.500 2.525 2.500 2.575 31,372,000 79,484,700 2.5336 0.718 0.711 0.718 0.711 0.733 110,277,820 0.7208 -6.48%
2004-08-20 0 2.700 2.675 2.700 2.650 2.700 5,669,000 15,200,925 2.6814 0.768 0.761 0.768 0.754 0.768 19,927,482 0.7628 0.00%
2004-08-19 0 2.700 2.700 2.725 2.625 2.750 20,030,000 53,905,600 2.6912 0.768 0.768 0.775 0.747 0.782 70,408,795 0.7656 3.85%
2004-08-18 0 2.600 2.575 2.600 2.550 2.600 11,710,000 30,233,150 2.5818 0.740 0.733 0.740 0.725 0.740 41,162,606 0.7345 0.97%
2004-08-17 0 2.575 2.550 2.575 2.525 2.650 16,240,000 41,809,930 2.5745 0.733 0.725 0.733 0.718 0.754 57,086,312 0.7324 -0.96%
2004-08-16 0 2.600 2.600 2.625 2.600 2.700 6,284,000 16,526,050 2.6299 0.740 0.740 0.747 0.740 0.768 22,089,310 0.7481 -3.70%
2004-08-13 0 2.700 2.675 2.700 2.650 2.725 7,910,000 21,208,750 2.6813 0.768 0.761 0.768 0.754 0.775 27,804,971 0.7628 -0.92%
2004-08-12 0 2.725 2.700 2.725 2.700 2.725 7,424,000 20,134,350 2.7121 0.775 0.768 0.775 0.768 0.775 26,096,600 0.7715 0.00%
2004-08-11 0 2.725 2.700 2.725 2.700 2.750 9,806,000 26,729,950 2.7259 0.775 0.768 0.775 0.768 0.782 34,469,728 0.7755 0.00%
2004-08-10 0 2.725 2.725 2.750 2.700 2.750 11,696,000 31,880,600 2.7258 0.775 0.775 0.782 0.768 0.782 41,113,393 0.7754 -0.91%
2004-08-09 0 2.750 2.725 2.750 2.725 2.800 3,888,000 10,706,250 2.7537 0.782 0.775 0.782 0.775 0.797 13,666,969 0.7834 -0.90%
2004-08-06 0 2.775 2.750 2.775 2.750 2.800 4,640,000 12,843,354 2.7680 0.789 0.782 0.789 0.782 0.797 16,310,375 0.7874 -1.77%
2004-08-05 0 2.825 2.800 2.825 2.725 2.825 8,464,000 23,587,150 2.7868 0.804 0.797 0.804 0.775 0.804 29,752,374 0.7928 2.73%
2004-08-04 0 2.750 2.725 2.750 2.700 2.750 7,710,000 20,964,800 2.7192 0.782 0.775 0.782 0.768 0.782 27,101,938 0.7736 0.00%
2004-08-03 0 2.750 2.725 2.750 2.700 2.800 9,358,000 25,626,400 2.7384 0.782 0.775 0.782 0.768 0.797 32,894,933 0.7790 -1.79%
2004-08-02 0 2.800 2.775 2.800 2.750 2.800 4,940,000 13,700,100 2.7733 0.797 0.789 0.797 0.782 0.797 17,364,925 0.7890 0.00%
2004-07-30 0 2.800 2.800 2.825 2.775 2.825 8,036,000 22,523,300 2.8028 0.797 0.797 0.804 0.789 0.804 28,247,882 0.7973 1.82%
2004-07-29 0 2.750 2.750 2.775 2.725 2.775 12,086,000 33,169,850 2.7445 0.782 0.782 0.789 0.775 0.789 42,484,309 0.7808 -1.79%
2004-07-28 0 2.800 2.775 2.800 2.775 2.850 5,644,000 15,815,650 2.8022 0.797 0.789 0.797 0.789 0.811 19,839,603 0.7972 0.00%
2004-07-27 0 2.800 2.800 2.825 2.775 2.850 5,038,000 14,130,400 2.8048 0.797 0.797 0.804 0.789 0.811 17,709,411 0.7979 0.00%
2004-07-26 0 2.800 2.800 2.825 2.775 2.825 7,100,000 19,888,850 2.8012 0.797 0.797 0.804 0.789 0.804 24,957,686 0.7969 -1.75%
2004-07-23 0 2.850 2.825 2.850 2.825 2.875 4,504,000 12,778,746 2.8372 0.811 0.804 0.811 0.804 0.818 15,832,312 0.8071 0.00%
2004-07-22 0 2.850 2.825 2.850 2.775 2.875 8,952,750 25,386,918 2.8357 0.811 0.804 0.811 0.789 0.818 31,470,411 0.8067 0.00%
2004-07-21 0 2.850 2.850 2.875 2.825 2.925 12,888,000 36,882,076 2.8617 0.811 0.811 0.818 0.804 0.832 45,303,472 0.8141 -0.87%
2004-07-20 0 2.875 2.850 2.875 2.850 2.925 8,136,000 23,401,250 2.8763 0.818 0.811 0.818 0.811 0.832 28,599,399 0.8182 -2.54%
2004-07-19 0 2.950 2.925 2.950 2.850 2.950 15,978,000 46,397,950 2.9039 0.839 0.832 0.839 0.811 0.839 56,165,339 0.8261 1.72%
2004-07-16 0 2.900 2.850 2.900 2.775 2.900 7,678,000 21,900,550 2.8524 0.825 0.811 0.825 0.789 0.825 26,989,452 0.8114 3.57%
2004-07-15 0 2.800 2.775 2.800 2.725 2.850 8,518,000 23,808,150 2.7950 0.797 0.789 0.797 0.775 0.811 29,942,193 0.7951 0.00%
2004-07-14 0 2.800 2.775 2.800 2.775 2.875 16,632,000 46,738,200 2.8101 0.797 0.789 0.797 0.789 0.818 58,464,258 0.7994 -2.61%
2004-07-13 0 2.875 2.850 2.875 2.825 2.900 11,188,000 32,053,100 2.8650 0.818 0.811 0.818 0.804 0.825 39,327,689 0.8150 -0.86%
2004-07-12 0 2.900 2.900 2.925 2.875 2.975 12,642,000 36,644,400 2.8986 0.825 0.825 0.832 0.818 0.846 44,438,741 0.8246 -1.69%
2004-07-09 0 2.950 2.925 2.950 2.875 2.975 10,318,000 30,417,684 2.9480 0.839 0.832 0.839 0.818 0.846 36,269,493 0.8387 1.72%
2004-07-08 0 2.900 2.850 2.875 2.850 3.000 22,504,000 66,159,302 2.9399 0.825 0.811 0.818 0.811 0.853 79,105,318 0.8363 -1.69%
2004-07-07 0 2.950 2.950 2.975 2.950 3.000 12,312,000 36,545,950 2.9683 0.839 0.839 0.846 0.839 0.853 43,278,736 0.8444 -1.67%
2004-07-06 0 3.000 2.975 3.000 2.950 3.025 14,604,000 43,499,900 2.9786 0.853 0.846 0.853 0.839 0.861 51,335,499 0.8474 0.84%
2004-07-05 0 2.975 2.950 2.975 2.925 2.975 8,284,000 24,443,800 2.9507 0.846 0.839 0.846 0.832 0.846 29,119,644 0.8394 -0.83%
2004-07-02 0 3.000 2.975 3.000 2.875 3.000 12,512,000 37,075,050 2.9632 0.853 0.846 0.853 0.818 0.853 43,981,770 0.8430 0.00%
2004-06-30 0 3.000 3.000 3.025 2.950 3.050 24,536,000 73,675,200 3.0027 0.853 0.853 0.861 0.839 0.868 86,248,138 0.8542 0.00%
2004-06-29 0 3.000 3.000 3.025 2.900 3.025 36,996,000 110,078,065 2.9754 0.853 0.853 0.861 0.825 0.861 130,047,119 0.8464 1.69%
2004-06-28 0 2.950 2.925 2.950 2.825 2.950 17,496,000 50,412,350 2.8814 0.839 0.832 0.839 0.804 0.839 61,501,362 0.8197 2.61%
2004-06-25 0 2.875 2.875 2.900 2.850 2.975 23,624,000 68,805,250 2.9125 0.818 0.818 0.825 0.811 0.846 83,042,306 0.8286 -0.86%
2004-06-24 0 2.900 2.875 2.900 2.750 2.900 33,490,000 95,373,800 2.8478 0.825 0.818 0.825 0.782 0.825 117,722,943 0.8102 5.45%
2004-06-23 0 2.750 2.750 2.775 2.675 2.775 22,870,000 62,542,050 2.7347 0.782 0.782 0.789 0.761 0.789 80,391,870 0.7780 2.80%
2004-06-21 0 2.675 2.675 2.700 2.675 2.800 31,514,000 85,368,000 2.7089 0.761 0.761 0.768 0.761 0.797 110,776,973 0.7706 -3.60%
2004-06-18 0 2.775 2.750 2.775 2.650 2.775 31,906,000 85,922,450 2.6930 0.789 0.782 0.789 0.754 0.789 112,154,919 0.7661 -0.89%
2004-06-17 0 2.800 2.800 2.825 2.800 2.950 23,092,000 65,602,050 2.8409 0.797 0.797 0.804 0.797 0.839 81,172,237 0.8082 -4.27%
2004-06-16 0 2.925 2.900 2.925 2.900 3.000 13,206,000 38,729,750 2.9327 0.832 0.825 0.832 0.825 0.853 46,421,296 0.8343 -0.85%
2004-06-15 0 2.950 2.925 2.950 2.900 3.050 20,492,000 60,888,610 2.9713 0.839 0.832 0.839 0.825 0.868 72,032,802 0.8453 -2.48%
2004-06-14 0 3.025 3.000 3.025 3.000 3.100 27,860,000 84,820,750 3.0445 0.861 0.853 0.861 0.853 0.882 97,932,553 0.8661 0.00%
2004-06-11 0 3.025 3.000 3.025 2.925 3.050 26,062,000 77,502,014 2.9738 0.861 0.853 0.861 0.832 0.868 91,612,283 0.8460 2.54%
2004-06-10 0 2.950 2.925 2.950 2.825 3.000 53,178,000 155,183,172 2.9182 0.839 0.832 0.839 0.804 0.853 186,929,551 0.8302 -2.48%
2004-06-09 0 3.025 3.025 3.050 2.975 3.125 41,758,000 127,135,458 3.0446 0.861 0.861 0.868 0.846 0.889 146,786,344 0.8661 -3.20%
2004-06-08 0 3.125 3.125 3.150 3.125 3.200 29,212,000 92,325,300 3.1605 0.889 0.889 0.896 0.889 0.910 102,685,059 0.8991 -0.79%
2004-06-07 0 3.150 3.150 3.175 3.075 3.175 39,526,000 123,907,150 3.1348 0.896 0.896 0.903 0.875 0.903 138,940,491 0.8918 4.13%
2004-06-04 0 3.025 3.025 3.050 2.950 3.100 21,382,000 64,765,950 3.0290 0.861 0.861 0.868 0.839 0.882 75,161,301 0.8617 2.54%
2004-06-03 0 2.950 2.950 2.975 2.925 3.100 41,221,400 123,586,080 2.9981 0.839 0.839 0.846 0.832 0.882 144,900,106 0.8529 -4.07%
2004-06-02 0 3.075 3.050 3.075 3.025 3.100 17,842,000 54,613,350 3.0609 0.875 0.868 0.875 0.861 0.882 62,717,610 0.8708 0.82%
2004-06-01 0 3.050 3.025 3.050 3.025 3.125 22,808,000 69,820,340 3.0612 0.868 0.861 0.868 0.861 0.889 80,173,929 0.8709 -1.61%
2004-05-31 0 3.100 3.075 3.100 2.975 3.125 38,951,597 118,536,842 3.0432 0.882 0.875 0.882 0.846 0.889 136,921,369 0.8657 0.81%
2004-05-28 0 3.075 3.075 3.100 3.025 3.125 68,506,000 211,789,200 3.0915 0.875 0.875 0.882 0.861 0.889 240,810,031 0.8795 0.82%
2004-05-27 0 3.050 3.025 3.050 3.000 3.100 63,134,832 192,159,104 3.0436 0.868 0.861 0.868 0.853 0.882 221,929,479 0.8659 4.27%
2004-05-25 0 2.925 2.900 2.925 2.750 2.950 66,704,000 190,882,500 2.8616 0.832 0.825 0.832 0.782 0.839 234,475,701 0.8141 4.46%
2004-05-24 0 2.800 2.775 2.800 2.700 2.825 30,304,832 83,492,467 2.7551 0.797 0.789 0.797 0.768 0.804 106,526,546 0.7838 3.70%
2004-05-21 0 2.700 2.675 2.700 2.575 2.725 27,066,000 72,443,750 2.6766 0.768 0.761 0.768 0.733 0.775 95,141,510 0.7614 3.85%
2004-05-20 0 2.600 2.600 2.625 2.550 2.675 25,266,000 66,102,450 2.6163 0.740 0.740 0.747 0.725 0.761 88,814,210 0.7443 -1.89%
2004-05-19 0 2.650 2.625 2.650 2.550 2.675 43,494,000 113,339,400 2.6059 0.754 0.747 0.754 0.725 0.761 152,888,674 0.7413 6.00%
2004-05-18 0 2.500 2.475 2.500 2.450 2.525 32,318,000 80,553,900 2.4925 0.711 0.704 0.711 0.697 0.718 113,603,168 0.7091 2.04%
2004-05-17 0 2.450 2.450 2.475 2.400 2.725 49,964,000 126,557,950 2.5330 0.697 0.697 0.704 0.683 0.775 175,631,805 0.7206 -10.09%
2004-05-14 0 2.725 2.700 2.725 2.725 2.850 21,082,000 58,016,272 2.7519 0.775 0.768 0.775 0.775 0.811 74,106,751 0.7829 -4.39%
2004-05-13 0 2.850 2.825 2.850 2.800 2.850 31,980,000 90,586,316 2.8326 0.811 0.804 0.811 0.797 0.811 112,415,041 0.8058 1.79%
2004-05-12 0 2.800 2.800 2.825 2.775 2.925 30,940,000 87,480,840 2.8274 0.797 0.797 0.804 0.789 0.832 108,759,267 0.8044 0.00%
2004-05-11 0 2.800 2.800 2.825 2.600 2.825 31,043,000 84,841,025 2.7330 0.797 0.797 0.804 0.740 0.804 109,121,330 0.7775 5.66%
2004-05-10 0 2.650 2.650 2.675 2.600 2.850 34,271,000 91,998,925 2.6845 0.754 0.754 0.761 0.740 0.811 120,468,289 0.7637 -7.83%
2004-05-07 0 2.875 2.875 2.900 2.800 2.900 12,064,000 34,398,850 2.8514 0.818 0.818 0.825 0.797 0.825 42,406,975 0.8112 0.00%
2004-05-06 0 2.875 2.850 2.875 2.775 2.925 25,963,600 74,456,930 2.8677 0.818 0.811 0.818 0.789 0.832 91,266,390 0.8158 3.60%
2004-05-05 0 2.775 2.750 2.775 2.725 2.800 11,240,000 31,098,500 2.7668 0.789 0.782 0.789 0.775 0.797 39,510,477 0.7871 0.00%
2004-05-04 0 2.775 2.750 2.775 2.700 2.825 30,152,000 84,058,600 2.7878 0.789 0.782 0.789 0.768 0.804 105,989,316 0.7931 3.74%
2004-05-03 0 2.675 2.675 2.700 2.650 2.725 14,870,000 40,153,150 2.7003 0.761 0.761 0.768 0.754 0.775 52,270,534 0.7682 -1.83%
2004-04-30 0 2.725 2.725 2.750 2.600 2.775 25,260,000 67,722,900 2.6810 0.775 0.775 0.782 0.740 0.789 88,793,119 0.7627 1.87%
2004-04-29 0 2.675 2.675 2.700 2.625 2.750 25,544,000 68,618,910 2.6863 0.761 0.761 0.768 0.747 0.782 89,791,426 0.7642 -4.46%
2004-04-28 0 2.800 2.775 2.800 2.775 2.875 15,514,000 43,684,750 2.8158 0.797 0.789 0.797 0.789 0.818 54,534,301 0.8011 -0.88%
2004-04-27 0 2.825 2.800 2.825 2.725 2.875 26,620,000 74,789,550 2.8095 0.804 0.797 0.804 0.775 0.818 93,573,746 0.7993 3.67%
2004-04-26 0 2.725 2.700 2.725 2.700 2.850 35,194,000 97,307,262 2.7649 0.775 0.768 0.775 0.768 0.811 123,712,788 0.7866 -7.63%
2004-04-23 0 2.950 2.925 2.950 2.775 2.950 36,598,000 105,052,200 2.8704 0.839 0.832 0.839 0.789 0.839 128,648,082 0.8166 7.27%
2004-04-22 0 2.750 2.725 2.750 2.675 2.825 35,552,156 97,512,900 2.7428 0.782 0.775 0.782 0.761 0.804 124,971,766 0.7803 1.85%
2004-04-21 0 2.700 2.675 2.700 2.600 2.775 34,266,000 92,408,510 2.6968 0.768 0.761 0.768 0.740 0.789 120,450,713 0.7672 -4.42%
2004-04-20 0 2.825 2.800 2.825 2.725 2.900 30,520,000 84,848,600 2.7801 0.804 0.797 0.804 0.775 0.825 107,282,897 0.7909 -0.88%
2004-04-19 0 2.850 2.850 2.875 2.850 2.925 11,774,000 33,863,400 2.8761 0.811 0.811 0.818 0.811 0.832 41,387,576 0.8182 -2.56%
2004-04-16 0 2.925 2.900 2.925 2.900 2.975 16,166,000 47,236,200 2.9219 0.832 0.825 0.832 0.825 0.846 56,826,190 0.8312 -0.85%
2004-04-15 0 2.950 2.925 2.950 2.875 3.000 32,538,000 95,059,775 2.9215 0.839 0.832 0.839 0.818 0.853 114,376,504 0.8311 0.00%
2004-04-14 0 2.950 2.950 2.975 2.950 3.125 22,876,000 68,947,700 3.0140 0.839 0.839 0.846 0.839 0.889 80,412,961 0.8574 -6.35%
2004-04-13 0 3.150 3.125 3.150 3.100 3.200 18,678,000 58,526,500 3.1334 0.896 0.889 0.896 0.882 0.910 65,656,289 0.8914 -0.79%
2004-04-08 0 3.175 3.150 3.175 3.125 3.200 21,718,000 68,602,350 3.1588 0.903 0.896 0.903 0.889 0.910 76,342,397 0.8986 0.00%
2004-04-07 0 3.175 3.150 3.175 3.075 3.200 35,504,000 111,448,050 3.1390 0.903 0.896 0.903 0.875 0.910 124,802,490 0.8930 2.42%
2004-04-06 0 3.100 3.100 3.125 3.050 3.150 32,648,000 101,195,950 3.0996 0.882 0.882 0.889 0.868 0.896 114,763,173 0.8818 0.81%
2004-04-02 0 3.075 3.050 3.075 3.000 3.075 17,794,000 54,184,650 3.0451 0.875 0.868 0.875 0.853 0.875 62,548,882 0.8663 1.65%
2004-04-01 0 3.025 3.000 3.025 2.975 3.100 17,074,000 51,769,638 3.0321 0.861 0.853 0.861 0.846 0.882 60,017,962 0.8626 -2.42%
2004-03-31 0 3.100 3.075 3.100 3.050 3.150 39,152,000 121,207,630 3.0958 0.882 0.875 0.882 0.868 0.896 137,625,819 0.8807 0.81%
2004-03-30 0 3.075 3.050 3.075 2.950 3.075 52,642,000 159,767,150 3.0350 0.875 0.868 0.875 0.839 0.875 185,045,422 0.8634 5.13%
2004-03-29 0 2.925 2.900 2.925 2.825 2.950 15,478,000 44,850,500 2.8977 0.832 0.825 0.832 0.804 0.839 54,407,755 0.8243 2.63%
2004-03-26 0 2.850 2.850 2.875 2.850 2.950 10,244,000 29,826,700 2.9116 0.811 0.811 0.818 0.811 0.839 36,009,371 0.8283 -1.72%
2004-03-25 0 2.900 2.875 2.900 2.875 2.950 18,244,000 53,330,950 2.9232 0.825 0.818 0.825 0.818 0.839 64,130,707 0.8316 -4.13%
2004-03-24 0 3.025 3.000 3.025 2.875 3.025 24,008,000 71,258,900 2.9681 0.861 0.853 0.861 0.818 0.861 84,392,130 0.8444 4.31%
2004-03-23 0 2.900 2.875 2.900 2.800 2.950 21,676,000 62,924,400 2.9030 0.825 0.818 0.825 0.797 0.839 76,194,760 0.8258 2.65%
2004-03-22 0 2.825 2.825 2.850 2.825 2.900 20,854,000 59,485,900 2.8525 0.804 0.804 0.811 0.804 0.825 73,305,293 0.8115 -3.42%
2004-03-19 0 2.925 2.900 2.925 2.800 2.925 22,314,000 63,956,900 2.8662 0.832 0.825 0.832 0.797 0.832 78,437,437 0.8154 0.86%
2004-03-18 0 2.900 2.875 2.900 2.875 3.000 25,962,000 75,790,900 2.9193 0.825 0.818 0.825 0.818 0.853 91,260,766 0.8305 -2.52%
2004-03-17 0 2.975 2.975 3.000 2.925 3.050 21,418,000 63,994,900 2.9879 0.846 0.846 0.853 0.832 0.868 75,287,847 0.8500 1.71%
2004-03-16 0 2.925 2.900 2.925 2.875 2.950 16,850,000 49,218,600 2.9210 0.832 0.825 0.832 0.818 0.839 59,230,564 0.8310 -1.68%
2004-03-15 0 2.975 2.975 3.000 2.950 3.075 32,118,600 97,049,430 3.0216 0.846 0.846 0.853 0.839 0.875 112,902,243 0.8596 -1.65%
2004-03-12 0 3.025 3.025 3.050 2.700 3.050 100,928,000 288,932,850 2.8628 0.861 0.861 0.868 0.768 0.868 354,778,776 0.8144 1.68%
2004-03-11 0 2.975 2.950 2.975 2.925 3.075 79,187,000 236,538,644 2.9871 0.846 0.839 0.846 0.832 0.875 278,355,530 0.8498 -5.56%
2004-03-10 0 3.150 3.125 3.150 3.125 3.200 32,718,000 103,043,000 3.1494 0.896 0.889 0.896 0.889 0.910 115,009,234 0.8960 -1.56%
2004-03-09 0 3.200 3.175 3.200 3.175 3.225 25,840,000 82,623,000 3.1975 0.910 0.903 0.910 0.903 0.917 90,831,916 0.9096 -0.78%
2004-03-08 0 3.225 3.200 3.225 3.200 3.350 58,991,033 192,353,378 3.2607 0.917 0.910 0.917 0.910 0.953 207,363,333 0.9276 -3.73%
2004-03-05 0 3.350 3.325 3.350 3.250 3.350 79,008,000 260,321,054 3.2949 0.953 0.946 0.953 0.925 0.953 277,726,315 0.9373 3.88%
2004-03-04 0 3.225 3.200 3.225 3.150 3.275 115,332,000 371,185,698 3.2184 0.917 0.910 0.917 0.896 0.932 405,411,242 0.9156 -1.53%
2004-03-03 0 3.275 3.250 3.275 3.250 3.325 31,260,600 102,379,910 3.2750 0.932 0.925 0.932 0.925 0.946 109,886,230 0.9317 -1.50%
2004-03-02 0 3.325 3.325 3.350 3.300 3.375 43,595,600 145,549,134 3.3386 0.946 0.946 0.953 0.939 0.960 153,245,815 0.9498 -2.21%
2004-03-01 0 3.400 3.375 3.400 3.350 3.450 24,184,000 82,084,650 3.3942 0.967 0.960 0.967 0.953 0.981 85,010,799 0.9656 0.00%
2004-02-27 0 3.400 3.375 3.400 3.350 3.450 23,208,000 78,910,510 3.4001 0.967 0.960 0.967 0.953 0.981 81,579,996 0.9673 0.74%
2004-02-26 0 3.375 3.375 3.400 3.325 3.400 14,134,000 47,513,000 3.3616 0.960 0.960 0.967 0.946 0.967 49,683,371 0.9563 2.27%
2004-02-25 0 3.300 3.275 3.300 3.275 3.375 44,504,750 147,553,538 3.3155 0.939 0.932 0.939 0.932 0.960 156,441,629 0.9432 -0.75%
2004-02-24 0 3.325 3.300 3.325 3.300 3.475 52,820,000 178,009,700 3.3701 0.946 0.939 0.946 0.939 0.989 185,671,122 0.9587 -3.62%
2004-02-23 0 3.450 3.450 3.475 3.450 3.500 13,108,000 45,464,888 3.4685 0.981 0.981 0.989 0.981 0.996 46,076,809 0.9867 -1.43%
2004-02-20 0 3.500 3.475 3.500 3.425 3.500 19,464,000 67,610,850 3.4736 0.996 0.989 0.996 0.974 0.996 68,419,211 0.9882 0.00%
2004-02-19 0 3.500 3.475 3.500 3.475 3.550 21,400,000 74,906,150 3.5003 0.996 0.989 0.996 0.989 1.010 75,224,574 0.9958 -0.71%
2004-02-18 0 3.525 3.525 3.550 3.525 3.600 23,313,000 83,122,570 3.5655 1.003 1.003 1.010 1.003 1.024 81,949,089 1.0143 -1.40%
2004-02-17 0 3.575 3.550 3.575 3.525 3.600 18,622,323 66,504,631 3.5712 1.017 1.010 1.017 1.003 1.024 65,460,576 1.0159 -0.69%
2004-02-16 0 3.600 3.575 3.600 3.525 3.625 34,442,000 123,598,214 3.5886 1.024 1.017 1.024 1.003 1.031 121,069,382 1.0209 1.41%
2004-02-13 0 3.550 3.525 3.550 3.475 3.600 33,113,000 117,275,540 3.5417 1.010 1.003 1.010 0.989 1.024 116,397,725 1.0075 0.71%
2004-02-12 0 3.525 3.500 3.525 3.500 3.575 26,316,000 92,880,700 3.5294 1.003 0.996 1.003 0.996 1.017 92,505,135 1.0041 0.00%
2004-02-11 0 3.525 3.500 3.525 3.425 3.575 68,628,000 240,500,050 3.5044 1.003 0.996 1.003 0.974 1.017 241,238,882 0.9969 3.68%
2004-02-10 0 3.400 3.400 3.425 3.375 3.475 21,438,000 73,438,500 3.4256 0.967 0.967 0.974 0.960 0.989 75,358,150 0.9745 -1.45%
2004-02-09 0 3.450 3.425 3.450 3.400 3.475 43,438,000 149,203,850 3.4349 0.981 0.974 0.981 0.967 0.989 152,691,825 0.9772 2.22%
2004-02-06 0 3.375 3.350 3.375 3.300 3.375 39,396,000 131,733,200 3.3438 0.960 0.953 0.960 0.939 0.960 138,483,520 0.9513 3.05%
2004-02-05 0 3.275 3.275 3.300 3.250 3.475 74,898,000 249,688,600 3.3337 0.932 0.932 0.939 0.925 0.989 263,278,979 0.9484 -5.76%
2004-02-04 0 3.475 3.450 3.475 3.450 3.600 39,636,000 139,044,250 3.5080 0.989 0.981 0.989 0.981 1.024 139,327,160 0.9980 -3.47%
2004-02-03 0 3.600 3.575 3.600 3.475 3.625 47,440,000 169,219,100 3.5670 1.024 1.017 1.024 0.989 1.031 166,759,523 1.0147 1.41%
2004-02-02 0 3.550 3.525 3.550 3.500 3.600 70,101,200 247,887,350 3.5361 1.010 1.003 1.010 0.996 1.024 246,417,426 1.0060 -2.74%
2004-01-30 0 3.650 3.625 3.650 3.475 3.675 126,830,400 456,483,860 3.5992 1.038 1.031 1.038 0.989 1.045 445,830,039 1.0239 2.82%
2004-01-29 0 3.550 3.525 3.550 3.350 3.550 41,823,500 144,655,390 3.4587 1.010 1.003 1.010 0.953 1.010 147,016,588 0.9839 1.43%
2004-01-28 0 3.500 3.475 3.500 3.450 3.600 52,187,000 184,482,133 3.5350 0.996 0.989 0.996 0.981 1.024 183,446,021 1.0056 -3.45%
2004-01-27 0 3.625 3.600 3.625 3.400 3.625 71,091,000 250,526,767 3.5240 1.031 1.024 1.031 0.967 1.031 249,896,738 1.0025 4.32%
2004-01-26 0 3.475 3.475 3.500 3.450 3.525 32,334,500 112,781,125 3.4880 0.989 0.989 0.996 0.981 1.003 113,661,168 0.9923 -0.71%
2004-01-21 0 3.500 3.500 3.525 3.450 3.525 22,426,000 78,102,500 3.4827 0.996 0.996 1.003 0.981 1.003 78,831,135 0.9908 0.72%
2004-01-20 0 3.475 3.450 3.475 3.425 3.525 76,729,000 267,386,225 3.4848 0.989 0.981 0.989 0.974 1.003 269,715,250 0.9914 1.46%
2004-01-19 0 3.425 3.400 3.425 3.300 3.475 69,686,000 236,619,050 3.3955 0.974 0.967 0.974 0.939 0.989 244,957,929 0.9660 0.74%
2004-01-16 0 3.400 3.400 3.425 3.100 3.450 133,406,000 437,681,500 3.2808 0.967 0.967 0.974 0.882 0.981 468,944,371 0.9333 7.94%
2004-01-15 0 3.150 3.150 3.175 3.150 3.325 57,815,500 186,150,775 3.2197 0.896 0.896 0.903 0.896 0.946 203,231,139 0.9160 -0.79%
2004-01-14 0 3.175 3.150 3.175 3.125 3.225 42,535,500 135,017,574 3.1742 0.903 0.896 0.903 0.889 0.917 149,519,387 0.9030 -1.55%
2004-01-13 0 3.225 3.225 3.250 3.050 3.300 77,808,000 246,677,140 3.1703 0.917 0.917 0.925 0.868 0.939 273,508,115 0.9019 -1.53%
2004-01-12 0 3.275 3.275 3.300 3.250 3.325 31,637,000 103,763,390 3.2798 0.932 0.932 0.939 0.925 0.946 111,209,339 0.9330 -2.24%
2004-01-09 0 3.350 3.325 3.350 3.300 3.475 73,009,778 245,982,540 3.3692 0.953 0.946 0.953 0.939 0.989 256,641,563 0.9585 -2.90%
2004-01-08 0 3.450 3.450 3.475 3.250 3.500 89,123,000 300,949,875 3.3768 0.981 0.981 0.989 0.925 0.996 313,282,230 0.9606 2.99%
2004-01-07 0 3.350 3.325 3.350 3.225 3.400 76,071,000 252,865,525 3.3241 0.953 0.946 0.953 0.917 0.967 267,402,270 0.9456 3.08%
2004-01-06 0 3.250 3.225 3.250 3.175 3.450 101,197,055 333,280,696 3.2934 0.925 0.917 0.925 0.903 0.981 355,724,550 0.9369 -6.47%
2004-01-05 0 3.475 3.450 3.475 3.350 3.525 65,366,000 225,794,750 3.4543 0.989 0.981 0.989 0.953 1.003 229,772,407 0.9827 -0.71%
2004-01-02 0 3.500 3.475 3.500 3.450 3.600 71,674,000 253,557,450 3.5376 0.996 0.989 0.996 0.981 1.024 251,946,081 1.0064 0.72%
2003-12-31 0 3.475 3.475 3.500 3.300 3.500 80,684,000 274,895,900 3.4071 0.989 0.989 0.996 0.939 0.996 283,617,735 0.9692 1.46%
2003-12-30 0 3.425 3.425 3.450 3.400 3.725 288,433,800 1,031,358,135 3.5757 0.974 0.974 0.981 0.967 1.060 1,013,892,980 1.0172 0.74%
2003-12-29 0 3.400 3.400 3.425 3.175 3.425 240,067,000 788,537,000 3.2847 0.967 0.967 0.974 0.903 0.974 843,875,600 0.9344 5.43%
2003-12-24 0 3.225 3.200 3.225 3.000 3.225 101,254,088 315,905,068 3.1199 0.917 0.910 0.917 0.853 0.917 355,925,030 0.8876 5.74%
2003-12-23 0 3.050 3.025 3.050 2.975 3.125 82,342,000 250,797,450 3.0458 0.868 0.861 0.868 0.846 0.889 289,445,882 0.8665 -0.81%
2003-12-22 0 3.075 3.050 3.075 2.950 3.075 111,046,000 334,660,800 3.0137 0.875 0.868 0.875 0.839 0.875 390,345,236 0.8573 4.24%
2003-12-19 0 2.950 2.925 2.950 2.900 2.975 65,576,000 193,165,050 2.9457 0.839 0.832 0.839 0.825 0.846 230,510,592 0.8380 1.72%
2003-12-18 0 2.900 2.900 2.925 2.850 3.000 148,928,000 433,086,250 2.9080 0.825 0.825 0.832 0.811 0.853 523,506,793 0.8273 -3.33%
2003-12-17 0 3.000 2.975 3.000 2.950 3.225 172,358,000 527,942,050 3.0631 0.853 0.846 0.853 0.839 0.917 605,867,156 0.8714 -5.51%
2003-12-16 0 3.175 3.150 3.175 2.975 3.200 135,659,000 419,010,725 3.0887 0.903 0.896 0.903 0.846 0.910 476,864,042 0.8787 4.96%
2003-12-15 0 3.025 3.000 3.025 2.975 3.275 152,956,200 478,727,437 3.1298 0.861 0.853 0.861 0.846 0.932 537,666,589 0.8904 -4.72%
2003-12-12 0 3.175 3.150 3.175 3.050 3.175 114,240,000 355,946,800 3.1158 0.903 0.896 0.903 0.868 0.903 401,572,680 0.8864 4.96%
2003-12-11 0 3.025 3.025 3.050 3.000 3.100 67,754,000 205,807,052 3.0376 0.861 0.861 0.868 0.853 0.882 238,166,626 0.8641 -1.63%
2003-12-10 0 3.075 3.050 3.075 2.900 3.075 229,672,000 687,799,175 2.9947 0.875 0.868 0.875 0.825 0.875 807,335,439 0.8519 6.96%
2003-12-09 0 2.875 2.875 2.900 2.800 2.900 98,977,839 281,170,011 2.8407 0.818 0.818 0.825 0.797 0.825 347,923,635 0.8081 2.68%
2003-12-08 0 2.800 2.800 2.825 2.750 2.850 86,952,000 243,804,250 2.8039 0.797 0.797 0.804 0.782 0.811 305,650,802 0.7977 0.90%
2003-12-05 0 2.775 2.750 2.775 2.750 2.800 35,508,000 98,443,850 2.7724 0.789 0.782 0.789 0.782 0.797 124,816,550 0.7887 0.91%
2003-12-04 0 2.750 2.750 2.775 2.725 2.800 56,531,000 155,935,900 2.7584 0.782 0.782 0.789 0.775 0.797 198,715,906 0.7847 0.00%
2003-12-03 0 2.750 2.750 2.775 2.750 2.875 197,472,000 557,389,700 2.8226 0.782 0.782 0.789 0.782 0.818 694,147,061 0.8030 -1.79%
2003-12-02 0 2.800 2.775 2.800 2.750 2.850 119,245,900 334,048,238 2.8013 0.797 0.789 0.797 0.782 0.811 419,169,254 0.7969 0.00%
2003-12-01 0 2.800 2.775 2.800 2.700 2.800 155,842,000 430,026,600 2.7594 0.797 0.789 0.797 0.768 0.797 547,810,658 0.7850 4.67%
2003-11-28 0 2.675 2.650 2.675 2.650 2.700 30,560,000 81,993,906 2.6830 0.761 0.754 0.761 0.754 0.768 107,423,504 0.7633 -0.93%
2003-11-27 0 2.700 2.675 2.700 2.675 2.750 64,208,000 173,221,000 2.6978 0.768 0.761 0.768 0.761 0.782 225,701,844 0.7675 0.00%
2003-11-26 0 2.700 2.675 2.700 2.575 2.725 189,076,000 500,468,620 2.6469 0.768 0.761 0.768 0.733 0.775 664,633,718 0.7530 4.85%
2003-11-25 0 2.575 2.575 2.600 2.550 2.600 45,225,000 116,875,575 2.5843 0.733 0.733 0.740 0.725 0.740 158,973,428 0.7352 0.00%
2003-11-24 0 2.575 2.550 2.575 2.525 2.600 17,658,000 45,306,992 2.5658 0.733 0.725 0.733 0.718 0.740 62,070,819 0.7299 0.00%
2003-11-21 0 2.575 2.550 2.575 2.500 2.575 43,455,000 110,251,525 2.5371 0.733 0.725 0.733 0.711 0.733 152,751,583 0.7218 0.98%
2003-11-20 0 2.550 2.525 2.550 2.525 2.600 43,677,000 112,081,375 2.5661 0.725 0.718 0.725 0.718 0.740 153,531,950 0.7300 0.00%
2003-11-19 0 2.550 2.550 2.575 2.550 2.625 61,559,000 158,808,073 2.5798 0.725 0.725 0.733 0.725 0.747 216,390,166 0.7339 -2.86%
2003-11-18 0 2.625 2.600 2.625 2.550 2.650 127,497,522 331,670,253 2.6014 0.747 0.740 0.747 0.725 0.754 448,175,084 0.7400 2.94%
2003-11-17 0 2.550 2.525 2.550 2.500 2.550 40,299,000 102,421,188 2.5415 0.725 0.718 0.725 0.711 0.725 141,657,716 0.7230 -0.97%
2003-11-14 0 2.575 2.575 2.600 2.550 2.625 61,071,000 158,040,600 2.5878 0.733 0.733 0.740 0.725 0.747 214,674,765 0.7362 -1.90%
2003-11-13 0 2.625 2.600 2.625 2.575 2.650 120,713,000 316,469,756 2.6217 0.747 0.740 0.747 0.733 0.754 424,326,356 0.7458 0.00%
2003-11-12 0 2.625 2.600 2.625 2.500 2.625 135,627,133 348,130,370 2.5668 0.747 0.740 0.747 0.711 0.747 476,752,024 0.7302 2.94%
2003-11-11 0 2.550 2.525 2.550 2.475 2.575 148,276,000 374,741,734 2.5273 0.725 0.718 0.725 0.704 0.733 521,214,904 0.7190 0.00%
2003-11-10 0 2.550 2.525 2.550 2.525 2.650 258,653,000 663,829,094 2.5665 0.725 0.718 0.725 0.718 0.754 909,208,494 0.7301 -3.77%
2003-11-07 0 2.650 2.625 2.650 2.625 2.825 705,353,880 1,932,390,281 2.7396 0.754 0.747 0.754 0.747 0.804 2,479,436,692 0.7794 -1.85%
2003-11-06 0 2.700 2.675 2.700 2.400 2.725 1,639,037,151 4,226,578,103 2.5787 0.768 0.761 0.768 0.683 0.775 5,761,489,329 0.7336

Webb-site Database - Powered By Linux Group

Back to top