ZIJIN MINING GROUP CO., LTD.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 02899  2003-12-23    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-03 0 41.36 41.34 41.36 39.72 41.44 119,073,350 4,847,407,149 40.709 41.36 41.34 41.36 39.72 41.44 119,073,350 40.709 4.55%
2026-02-02 0 39.56 39.56 39.58 37.70 40.58 182,231,110 7,199,695,185 39.509 39.56 39.56 39.58 37.70 40.58 182,231,110 39.509 -5.58%
2026-01-30 0 41.90 41.90 41.92 41.76 45.22 184,772,129 7,917,920,580 42.852 41.90 41.90 41.92 41.76 45.22 184,772,129 42.852 -9.19%
2026-01-29 0 46.14 46.12 46.14 44.58 46.98 135,093,712 6,200,801,179 45.900 46.14 46.12 46.14 44.58 46.98 135,093,712 45.900 3.08%
2026-01-28 0 44.76 44.74 44.76 43.22 45.06 149,578,663 6,632,273,242 44.340 44.76 44.74 44.76 43.22 45.06 149,578,663 44.340 3.13%
2026-01-27 0 43.40 43.38 43.40 42.04 45.18 129,707,907 5,668,801,822 43.704 43.40 43.38 43.40 42.04 45.18 129,707,907 43.704 2.89%
2026-01-26 0 42.18 42.16 42.18 41.60 43.56 137,117,432 5,796,411,518 42.273 42.18 42.16 42.18 41.60 43.56 137,117,432 42.273 4.35%
2026-01-23 0 40.42 40.42 40.44 40.10 40.88 49,151,059 1,987,008,727 40.427 40.42 40.42 40.44 40.10 40.88 49,151,059 40.427 1.10%
2026-01-22 0 39.98 39.98 40.00 39.16 40.14 53,301,231 2,114,705,403 39.675 39.98 39.98 40.00 39.16 40.14 53,301,231 39.675 -2.30%
2026-01-21 0 40.92 40.90 40.92 39.96 41.02 58,662,647 2,382,534,360 40.614 40.92 40.90 40.92 39.96 41.02 58,662,647 40.614 2.35%
2026-01-20 0 39.98 39.98 40.00 37.88 40.22 61,468,569 2,414,369,063 39.278 39.98 39.98 40.00 37.88 40.22 61,468,569 39.278 1.68%
2026-01-19 0 39.32 39.30 39.32 39.24 40.28 42,192,954 1,670,838,871 39.600 39.32 39.30 39.32 39.24 40.28 42,192,954 39.600 -0.35%
2026-01-16 0 39.46 39.44 39.46 39.10 40.94 62,231,502 2,476,180,146 39.790 39.46 39.44 39.46 39.10 40.94 62,231,502 39.790 -1.35%
2026-01-15 0 40.00 39.96 40.00 39.32 41.42 82,149,390 3,305,809,758 40.241 40.00 39.96 40.00 39.32 41.42 82,149,390 40.241 -1.96%
2026-01-14 0 40.80 40.76 40.80 40.50 41.68 54,232,287 2,223,757,806 41.004 40.80 40.76 40.80 40.50 41.68 54,232,287 41.004 1.44%
2026-01-13 0 40.22 40.20 40.22 39.36 40.72 71,734,315 2,885,669,859 40.227 40.22 40.20 40.22 39.36 40.72 71,734,315 40.227 5.12%
2026-01-09 0 38.26 38.26 38.28 37.00 38.90 52,153,228 1,994,835,202 38.250 38.26 38.26 38.28 37.00 38.90 52,153,228 38.250 2.85%
2026-01-08 0 37.20 37.20 37.22 36.58 37.68 50,382,764 1,871,665,684 37.149 37.20 37.20 37.22 36.58 37.68 50,382,764 37.149 -1.90%
2026-01-07 0 37.92 37.90 37.92 37.72 39.06 64,042,082 2,452,969,971 38.303 37.92 37.90 37.92 37.72 39.06 64,042,082 38.302 -0.89%
2026-01-06 0 38.26 38.24 38.26 37.12 38.96 99,960,944 3,827,567,463 38.291 38.26 38.24 38.26 37.12 38.96 99,960,944 38.291 4.48%
2026-01-05 0 36.62 36.62 36.64 35.76 37.00 75,377,546 2,749,723,289 36.479 36.62 36.62 36.64 35.76 37.00 75,377,546 36.479 2.69%
2025-12-31 0 35.66 35.64 35.66 35.20 36.98 65,082,582 2,345,425,790 36.038 35.66 35.64 35.66 35.20 36.98 65,082,582 36.038 0.85%
2025-12-30 0 35.36 35.36 35.38 33.20 35.58 57,796,333 2,015,192,851 34.867 35.36 35.36 35.38 33.20 35.58 57,796,333 34.867 3.63%
2025-12-29 0 34.12 34.10 34.12 33.86 36.36 104,663,491 3,659,237,291 34.962 34.12 34.10 34.12 33.86 36.36 104,663,491 34.962 -3.01%
2025-12-24 0 35.18 35.14 35.18 34.70 35.66 22,951,667 805,244,048 35.084 35.18 35.14 35.18 34.70 35.66 22,951,667 35.084 0.98%
2025-12-23 0 34.84 34.80 34.84 34.20 35.88 49,260,311 1,722,364,949 34.965 34.84 34.80 34.84 34.20 35.88 49,260,311 34.965 -1.53%
2025-12-22 0 35.38 35.36 35.38 34.10 35.38 63,490,465 2,211,751,137 34.836 35.38 35.36 35.38 34.10 35.38 63,490,465 34.836 5.30%
2025-12-19 0 33.60 33.58 33.60 32.44 33.60 47,944,560 1,593,528,116 33.237 33.60 33.58 33.60 32.44 33.60 47,944,560 33.237 1.20%
2025-12-18 0 33.20 33.16 33.20 32.84 34.00 43,393,695 1,450,103,906 33.417 33.20 33.16 33.20 32.84 34.00 43,393,695 33.417 -1.01%
2025-12-17 0 33.54 33.52 33.54 32.92 33.94 46,126,875 1,541,150,171 33.411 33.54 33.52 33.54 32.92 33.94 46,126,875 33.411 1.82%
2025-12-16 0 32.94 32.92 32.94 32.58 34.16 47,532,459 1,572,320,457 33.079 32.94 32.92 32.94 32.58 34.16 47,532,459 33.079 -4.41%
2025-12-15 0 34.46 34.44 34.46 33.66 34.76 47,510,175 1,631,604,157 34.342 34.46 34.44 34.46 33.66 34.76 47,510,175 34.342 0.41%
2025-12-12 0 34.32 34.30 34.32 33.64 34.48 58,868,843 2,008,997,367 34.127 34.32 34.30 34.32 33.64 34.48 58,868,843 34.127 3.75%
2025-12-11 0 33.08 33.06 33.08 32.86 34.32 44,031,186 1,476,814,709 33.540 33.08 33.06 33.08 32.86 34.32 44,031,186 33.540 0.36%
2025-12-10 0 32.96 32.96 32.98 32.24 33.08 30,310,568 993,238,033 32.769 32.96 32.96 32.98 32.24 33.08 30,310,568 32.769 1.42%
2025-12-09 0 32.50 32.46 32.50 32.08 33.50 52,830,561 1,717,721,330 32.514 32.50 32.46 32.50 32.08 33.50 52,830,561 32.514 -4.24%
2025-12-08 0 33.94 33.92 33.94 33.26 34.26 48,638,992 1,645,475,178 33.830 33.94 33.92 33.94 33.26 34.26 48,638,992 33.830 -1.34%
2025-12-05 0 34.40 34.38 34.40 32.90 34.40 67,099,328 2,285,126,753 34.056 34.40 34.38 34.40 32.90 34.40 67,099,328 34.056 3.61%
2025-12-04 0 33.20 33.18 33.20 33.04 34.24 68,781,026 2,307,971,963 33.555 33.20 33.18 33.20 33.04 34.24 68,781,026 33.555 1.28%
2025-12-03 0 32.78 32.78 32.80 32.40 33.44 47,799,822 1,572,479,656 32.897 32.78 32.78 32.80 32.40 33.44 47,799,822 32.897 0.18%
2025-12-02 0 32.72 32.70 32.72 32.04 32.76 59,596,959 1,935,579,220 32.478 32.72 32.70 32.72 32.04 32.76 59,596,959 32.478 1.24%
2025-12-01 0 32.32 32.30 32.32 31.22 32.82 84,856,009 2,728,221,144 32.151 32.32 32.30 32.32 31.22 32.82 84,856,009 32.151 5.28%
2025-11-28 0 30.70 30.68 30.70 30.40 31.26 46,368,943 1,427,556,512 30.787 30.70 30.68 30.70 30.40 31.26 46,368,943 30.787 0.00%
2025-11-27 0 30.70 30.68 30.70 30.46 31.06 66,308,625 2,040,255,661 30.769 30.70 30.68 30.70 30.46 31.06 66,308,625 30.769 1.39%
2025-11-26 0 30.28 30.26 30.28 30.18 31.42 63,965,807 1,955,796,975 30.576 30.28 30.26 30.28 30.18 31.42 63,965,807 30.576 -2.07%
2025-11-25 0 30.92 30.92 30.94 30.70 31.42 45,916,272 1,419,052,893 30.905 30.92 30.92 30.94 30.70 31.42 45,916,272 30.905 1.78%
2025-11-24 0 30.38 30.36 30.38 29.66 30.50 77,604,965 2,341,958,610 30.178 30.38 30.36 30.38 29.66 30.50 77,604,965 30.178 1.27%
2025-11-21 0 30.00 29.98 30.00 29.96 31.04 73,561,227 2,226,938,487 30.273 30.00 29.98 30.00 29.96 31.04 73,561,227 30.273 -3.60%
2025-11-20 0 31.12 31.10 31.12 31.06 31.96 33,196,405 1,040,691,065 31.350 31.12 31.10 31.12 31.06 31.96 33,196,405 31.350 -1.02%
2025-11-19 0 31.44 31.44 31.46 31.02 31.60 49,552,467 1,553,967,631 31.360 31.44 31.44 31.46 31.02 31.60 49,552,467 31.360 2.34%
2025-11-18 0 30.72 30.72 30.74 30.56 31.74 50,891,363 1,576,054,865 30.969 30.72 30.72 30.74 30.56 31.74 50,891,363 30.969 -4.36%
2025-11-17 0 32.12 32.12 32.14 31.70 32.84 37,318,867 1,198,106,385 32.105 32.12 32.12 32.14 31.70 32.84 37,318,867 32.105 -2.67%
2025-11-14 0 33.00 32.98 33.00 32.92 33.66 31,382,517 1,043,470,844 33.250 33.00 32.98 33.00 32.92 33.66 31,382,517 33.250 -2.94%
2025-11-13 0 34.00 33.98 34.00 32.84 34.04 62,280,396 2,098,992,739 33.702 34.00 33.98 34.00 32.84 34.04 62,280,396 33.702 4.23%
2025-11-12 0 32.62 32.60 32.62 32.12 33.08 31,757,238 1,032,889,424 32.525 32.62 32.60 32.62 32.12 33.08 31,757,238 32.525 -0.61%
2025-11-11 0 32.82 32.82 32.84 32.46 33.52 35,576,722 1,168,551,088 32.846 32.82 32.82 32.84 32.46 33.52 35,576,722 32.846 -1.08%
2025-11-10 0 33.18 33.16 33.18 32.68 33.36 42,209,908 1,394,787,265 33.044 33.18 33.16 33.18 32.68 33.36 42,209,908 33.044 1.65%
2025-11-07 0 32.64 32.64 32.66 31.92 32.96 53,744,842 1,751,121,991 32.582 32.64 32.64 32.66 31.92 32.96 53,744,842 32.582 1.81%
2025-11-06 0 32.06 32.04 32.06 30.74 32.14 58,493,169 1,849,421,615 31.618 32.06 32.04 32.06 30.74 32.14 58,493,169 31.618 4.29%
2025-11-05 0 30.74 30.74 30.76 29.06 30.80 68,401,342 2,066,595,822 30.213 30.74 30.74 30.76 29.06 30.80 68,401,342 30.213 2.40%
2025-11-04 0 30.02 30.00 30.02 29.68 31.46 92,266,162 2,788,378,277 30.221 30.02 30.00 30.02 29.68 31.46 92,266,162 30.221 -5.36%
2025-11-03 0 31.72 31.70 31.72 30.64 31.96 62,224,852 1,948,505,502 31.314 31.72 31.70 31.72 30.64 31.96 62,224,852 31.314 -1.61%
2025-10-31 0 32.24 32.24 32.26 32.24 33.06 44,837,773 1,456,117,105 32.475 32.24 32.24 32.26 32.24 33.06 44,837,773 32.475 -0.80%
2025-10-30 0 32.50 32.50 32.52 32.00 32.88 88,236,513 2,861,093,212 32.425 32.50 32.50 32.52 32.00 32.88 88,236,513 32.425 4.57%
2025-10-28 0 31.08 31.08 31.10 31.04 32.52 100,684,647 3,184,651,534 31.630 31.08 31.08 31.10 31.04 32.52 100,684,647 31.630 -5.59%
2025-10-27 0 32.92 32.92 32.96 32.72 33.74 61,824,025 2,046,173,757 33.097 32.92 32.92 32.96 32.72 33.74 61,824,025 33.097 1.11%
2025-10-24 0 32.56 32.54 32.56 32.22 32.74 46,692,998 1,515,545,188 32.458 32.56 32.54 32.56 32.22 32.74 46,692,998 32.458 2.52%
2025-10-23 0 31.76 31.76 31.78 30.74 32.08 60,728,470 1,903,998,810 31.353 31.76 31.76 31.78 30.74 32.08 60,728,470 31.353 -0.13%
2025-10-22 0 31.80 31.78 31.80 30.00 31.86 100,694,694 3,123,588,853 31.020 31.80 31.78 31.80 30.00 31.86 100,694,694 31.020 -1.67%
2025-10-21 0 32.34 32.34 32.36 32.18 33.96 65,167,133 2,149,415,061 32.983 32.34 32.34 32.36 32.18 33.96 65,167,133 32.983 -0.37%
2025-10-20 0 32.46 32.46 32.48 31.72 33.08 80,962,579 2,629,347,182 32.476 32.46 32.46 32.48 31.72 33.08 80,962,579 32.476 -0.43%
2025-10-17 0 32.60 32.60 32.62 32.34 34.80 91,351,928 3,009,335,155 32.942 32.60 32.60 32.62 32.34 34.80 91,351,928 32.942 -1.27%
2025-10-16 0 33.02 33.00 33.02 32.50 34.04 77,960,504 2,585,614,551 33.166 33.02 33.00 33.02 32.50 34.04 77,960,504 33.166 -1.43%
2025-10-15 0 33.50 33.48 33.50 32.00 33.76 95,679,029 3,149,228,959 32.915 33.50 33.48 33.50 32.00 33.76 95,679,029 32.915 4.69%
2025-10-14 0 32.00 32.00 32.02 31.88 35.92 142,995,063 4,756,970,600 33.267 32.00 32.00 32.02 31.88 35.92 142,995,063 33.267 -6.54%
2025-10-13 0 34.24 34.22 34.24 32.40 34.52 152,914,272 5,103,245,493 33.373 34.24 34.22 34.24 32.40 34.52 152,914,272 33.373 1.72%
2025-10-10 0 33.66 33.64 33.66 33.50 35.72 130,069,763 4,465,915,493 34.335 33.66 33.64 33.66 33.50 35.72 130,069,763 34.335 -6.86%
2025-10-09 0 36.14 36.14 36.16 34.10 36.92 144,363,310 5,155,546,791 35.712 36.14 36.14 36.16 34.10 36.92 144,363,310 35.712 5.43%
2025-10-08 0 34.28 34.26 34.28 33.82 34.48 60,578,915 2,066,736,014 34.116 34.28 34.26 34.28 33.82 34.48 60,578,915 34.116 0.29%
2025-10-06 0 34.18 34.16 34.18 33.70 35.10 49,759,965 1,709,334,236 34.352 34.18 34.16 34.18 33.70 35.10 49,759,965 34.352 2.52%
2025-10-03 0 33.34 33.32 33.34 32.94 33.62 30,836,528 1,024,421,280 33.221 33.34 33.32 33.34 32.94 33.62 30,836,528 33.221 -1.65%
2025-10-02 0 33.90 33.88 33.90 32.30 34.30 73,879,051 2,487,047,461 33.664 33.90 33.88 33.90 32.30 34.30 73,879,051 33.664 3.99%
2025-09-30 0 32.60 32.58 32.60 31.72 34.80 114,728,404 3,758,187,155 32.757 32.60 32.58 32.60 31.72 34.80 114,728,404 32.757 1.37%
2025-09-29 0 32.16 32.14 32.16 30.72 32.22 86,821,282 2,749,572,607 31.669 32.16 32.14 32.16 30.72 32.22 86,821,282 31.669 5.86%
2025-09-26 0 30.38 30.36 30.38 30.32 31.94 68,205,959 2,101,489,140 30.811 30.38 30.36 30.38 30.32 31.94 68,205,959 30.811 -2.50%
2025-09-25 0 31.16 31.12 31.16 30.48 31.62 109,567,704 3,413,041,668 31.150 31.16 31.12 31.16 30.48 31.62 109,567,704 31.150 5.13%
2025-09-24 0 29.64 29.64 29.66 29.46 30.02 34,800,253 1,034,690,089 29.732 29.64 29.64 29.66 29.46 30.02 34,800,253 29.732 -0.20%
2025-09-23 0 29.70 29.68 29.70 29.20 30.36 71,165,021 2,113,688,883 29.701 29.70 29.68 29.70 29.20 30.36 71,165,021 29.701 0.54%
2025-09-22 0 29.54 29.52 29.54 28.78 29.76 77,080,997 2,251,267,628 29.207 29.54 29.52 29.54 28.78 29.76 77,080,997 29.207 1.58%
2025-09-19 0 29.08 29.08 29.14 28.06 29.40 278,666,580 8,091,423,455 29.036 29.08 29.08 29.14 28.06 29.40 278,666,580 29.036 2.76%
2025-09-18 0 28.30 28.30 28.32 27.84 29.04 107,398,449 3,055,790,173 28.453 28.30 28.30 28.32 27.84 29.04 107,398,449 28.453 -1.67%
2025-09-17 0 28.78 28.76 28.78 28.32 29.08 101,045,975 2,894,313,899 28.644 28.78 28.76 28.78 28.32 29.08 101,045,975 28.644 -2.04%
2025-09-16 0 29.38 29.36 29.38 28.28 30.28 81,425,545 2,364,216,664 29.035 29.38 29.36 29.38 28.28 30.28 81,425,545 29.035 -0.54%
2025-09-15 0 29.54 29.52 29.54 29.18 29.94 68,312,517 2,015,723,992 29.507 29.54 29.52 29.54 29.18 29.94 68,312,517 29.507 -0.81%
2025-09-12 0 29.78 29.76 29.78 29.28 29.98 70,056,518 2,078,306,467 29.666 29.78 29.76 29.78 29.28 29.98 70,056,518 29.666 1.43%
2025-09-11 0 29.36 29.34 29.36 28.78 29.94 62,362,796 1,831,059,800 29.361 29.36 29.34 29.36 28.78 29.94 62,362,796 29.361 1.24%
2025-09-10 0 29.00 29.00 29.02 27.80 29.04 68,840,310 1,970,500,634 28.624 29.00 29.00 29.02 27.80 29.04 68,840,310 28.624 1.33%
2025-09-09 0 28.86 28.84 28.86 27.88 29.06 71,016,192 2,029,559,794 28.579 28.62 28.60 28.62 27.65 28.82 71,614,353 28.340 4.04%
2025-09-08 0 27.74 27.72 27.74 27.36 28.84 65,167,373 1,815,931,806 27.866 27.51 27.49 27.51 27.13 28.60 65,716,271 27.633 -1.77%
2025-09-05 0 28.24 28.24 28.26 26.66 28.50 74,541,357 2,081,690,023 27.927 28.00 28.00 28.02 26.44 28.26 75,169,211 27.693 5.85%
2025-09-04 0 26.68 26.68 26.70 26.38 28.24 96,392,777 2,587,639,262 26.845 26.46 26.46 26.48 26.16 28.00 97,204,683 26.621 -3.33%
2025-09-03 0 27.60 27.58 27.60 27.34 28.56 57,873,042 1,606,202,390 27.754 27.37 27.35 27.37 27.11 28.32 58,360,500 27.522 1.85%
2025-09-02 0 27.10 27.08 27.10 26.82 27.98 80,337,700 2,190,724,714 27.269 26.87 26.85 26.87 26.60 27.75 81,014,376 27.041 -1.67%
2025-09-01 0 27.56 27.54 27.56 26.22 27.76 120,637,342 3,288,003,030 27.255 27.33 27.31 27.33 26.00 27.53 121,653,457 27.028 7.74%
2025-08-29 0 25.58 25.56 25.58 24.66 26.00 76,248,035 1,944,905,030 25.508 25.37 25.35 25.37 24.45 25.78 76,890,264 25.295 3.65%
2025-08-28 0 24.68 24.66 24.68 24.38 25.14 34,898,299 861,640,204 24.690 24.47 24.45 24.47 24.18 24.93 35,192,243 24.484 -0.24%
2025-08-27 0 24.74 24.74 24.76 24.56 25.30 44,548,694 1,106,693,307 24.842 24.53 24.53 24.55 24.35 25.09 44,923,923 24.635 -0.24%
2025-08-26 0 24.80 24.78 24.80 24.34 25.16 58,154,926 1,441,308,006 24.784 24.59 24.57 24.59 24.14 24.95 58,644,758 24.577 1.89%
2025-08-25 0 24.34 24.28 24.34 23.50 24.58 80,035,427 1,937,373,673 24.207 24.14 24.08 24.14 23.30 24.37 80,709,557 24.004 6.38%
2025-08-22 0 22.88 22.88 22.90 22.66 23.14 23,458,753 535,011,968 22.807 22.69 22.69 22.71 22.47 22.95 23,656,343 22.616 -0.09%
2025-08-21 0 22.90 22.88 22.90 22.74 23.36 35,078,131 805,131,582 22.953 22.71 22.69 22.71 22.55 23.16 35,373,590 22.761 -1.55%
2025-08-20 0 23.26 23.26 23.28 22.66 23.34 41,574,059 958,581,122 23.057 23.07 23.07 23.09 22.47 23.15 41,924,233 22.865 0.61%
2025-08-19 0 23.12 23.12 23.14 22.86 23.80 30,860,373 714,222,827 23.144 22.93 22.93 22.95 22.67 23.60 31,120,306 22.950 -1.53%
2025-08-18 0 23.48 23.46 23.48 23.48 24.16 33,065,230 782,813,513 23.675 23.28 23.26 23.28 23.28 23.96 33,343,735 23.477 -2.57%
2025-08-15 0 24.10 24.08 24.10 23.40 24.16 41,196,880 985,191,496 23.914 23.90 23.88 23.90 23.20 23.96 41,543,877 23.714 0.67%
2025-08-14 0 23.94 23.90 23.94 23.68 24.14 37,936,792 907,792,741 23.929 23.74 23.70 23.74 23.48 23.94 38,256,329 23.729 1.01%
2025-08-13 0 23.70 23.68 23.70 22.90 23.70 40,078,863 942,371,050 23.513 23.50 23.48 23.50 22.71 23.50 40,416,443 23.317 3.58%
2025-08-12 0 22.88 22.88 22.92 22.42 23.06 21,702,252 495,313,324 22.823 22.69 22.69 22.73 22.23 22.87 21,885,048 22.632 0.09%
2025-08-11 0 22.86 22.86 22.88 22.44 23.06 38,178,622 868,805,729 22.756 22.67 22.67 22.69 22.25 22.87 38,500,196 22.566 -0.87%
2025-08-08 0 23.06 23.06 23.08 22.50 23.20 41,749,061 958,167,990 22.951 22.87 22.87 22.89 22.31 23.01 42,100,709 22.759 2.49%
2025-08-07 0 22.50 22.46 22.50 21.82 22.50 32,979,130 732,572,949 22.213 22.31 22.27 22.31 21.64 22.31 33,256,910 22.028 1.35%
2025-08-06 0 22.20 22.20 22.22 21.84 22.38 22,127,511 491,724,388 22.222 22.01 22.01 22.03 21.66 22.19 22,313,889 22.037 0.82%
2025-08-05 0 22.02 22.02 22.04 21.60 22.14 34,067,610 746,244,353 21.905 21.84 21.84 21.86 21.42 21.96 34,354,558 21.722 1.66%
2025-08-04 0 21.66 21.64 21.66 21.50 21.84 42,027,363 910,832,801 21.672 21.48 21.46 21.48 21.32 21.66 42,381,355 21.491 2.41%
2025-08-01 0 21.15 21.10 21.15 20.85 21.55 41,632,245 883,890,274 21.231 20.97 20.92 20.97 20.68 21.37 41,982,909 21.054 0.95%
2025-07-31 0 20.95 20.95 21.00 20.90 21.80 91,604,119 1,945,415,865 21.237 20.78 20.78 20.82 20.73 21.62 92,375,690 21.060 -6.05%
2025-07-30 0 22.30 22.25 22.30 22.10 22.70 39,386,019 882,481,142 22.406 22.11 22.06 22.11 21.92 22.51 39,717,763 22.219 -0.45%
2025-07-29 0 22.40 22.35 22.40 21.80 22.55 36,274,261 808,752,438 22.296 22.21 22.16 22.21 21.62 22.36 36,579,795 22.109 -0.44%
2025-07-28 0 22.50 22.45 22.50 22.10 22.70 36,685,772 821,269,526 22.387 22.31 22.26 22.31 21.92 22.51 36,994,772 22.200 0.22%
2025-07-25 0 22.45 22.45 22.50 22.30 22.70 31,787,736 716,515,621 22.541 22.26 22.26 22.31 22.11 22.51 32,055,481 22.352 -0.44%
2025-07-24 0 22.55 22.55 22.60 22.20 22.75 46,630,852 1,050,255,585 22.523 22.36 22.36 22.41 22.01 22.56 47,023,618 22.335 -0.66%
2025-07-23 0 22.70 22.65 22.70 22.40 23.00 80,238,845 1,817,379,040 22.650 22.51 22.46 22.51 22.21 22.81 80,914,688 22.460 1.11%
2025-07-22 0 22.45 22.45 22.50 21.70 22.70 86,477,976 1,928,043,139 22.295 22.26 22.26 22.31 21.52 22.51 87,206,370 22.109 3.70%
2025-07-21 0 21.65 21.65 21.70 20.80 21.75 67,779,541 1,453,057,484 21.438 21.47 21.47 21.52 20.63 21.57 68,350,441 21.259 3.34%
2025-07-18 0 20.95 20.95 21.00 20.35 21.15 62,648,739 1,307,384,451 20.869 20.78 20.78 20.82 20.18 20.97 63,176,422 20.694 3.46%
2025-07-17 0 20.25 20.20 20.25 20.10 20.75 39,062,997 792,787,650 20.295 20.08 20.03 20.08 19.93 20.58 39,392,020 20.126 -1.46%
2025-07-16 0 20.55 20.55 20.60 20.25 20.75 26,604,196 545,495,536 20.504 20.38 20.38 20.43 20.08 20.58 26,828,280 20.333 0.74%
2025-07-15 0 20.40 20.35 20.40 19.94 20.50 44,081,135 891,119,340 20.215 20.23 20.18 20.23 19.77 20.33 44,452,426 20.047 -0.24%
2025-07-14 0 20.45 20.40 20.45 20.20 20.70 42,459,323 867,282,411 20.426 20.28 20.23 20.28 20.03 20.53 42,816,953 20.256 2.25%
2025-07-11 0 20.00 20.00 20.05 19.72 20.55 49,693,863 1,001,874,508 20.161 19.83 19.83 19.88 19.56 20.38 50,112,429 19.993 1.01%
2025-07-10 0 19.80 19.80 19.82 19.70 20.05 47,522,700 942,516,451 19.833 19.63 19.63 19.65 19.54 19.88 47,922,978 19.667 -1.00%
2025-07-09 0 20.00 20.00 20.05 19.70 20.75 90,006,387 1,801,351,044 20.014 19.83 19.83 19.88 19.54 20.58 90,764,501 19.846 -3.38%
2025-07-08 0 20.70 20.65 20.70 20.35 20.95 38,096,046 787,619,564 20.675 20.53 20.48 20.53 20.18 20.78 38,416,925 20.502 1.72%
2025-07-07 0 20.35 20.35 20.40 20.30 20.85 37,482,800 769,013,621 20.516 20.18 20.18 20.23 20.13 20.68 37,798,513 20.345 -3.33%
2025-07-04 0 21.05 21.05 21.10 20.60 21.25 45,510,887 952,946,737 20.939 20.87 20.87 20.92 20.43 21.07 45,894,220 20.764 -0.94%
2025-07-03 0 21.25 21.25 21.30 20.80 21.50 77,082,938 1,630,798,356 21.156 21.07 21.07 21.12 20.63 21.32 77,732,199 20.980 3.16%
2025-07-02 0 20.60 20.60 20.65 20.55 21.10 75,246,751 1,564,160,554 20.787 20.43 20.43 20.48 20.38 20.92 75,880,546 20.613 2.74%
2025-06-30 0 20.05 20.05 20.10 19.98 20.85 36,872,393 746,333,804 20.241 19.88 19.88 19.93 19.81 20.68 37,182,965 20.072 -2.20%
2025-06-27 0 20.50 20.45 20.50 19.94 21.05 90,304,604 1,858,868,071 20.584 20.33 20.28 20.33 19.77 20.87 91,065,230 20.412 4.17%
2025-06-26 0 19.68 19.66 19.70 19.34 19.94 35,716,668 703,209,140 19.689 19.52 19.50 19.54 19.18 19.77 36,017,506 19.524 1.13%
2025-06-25 0 19.46 19.46 19.48 19.20 19.70 39,931,066 777,887,377 19.481 19.30 19.30 19.32 19.04 19.54 40,267,401 19.318 1.04%
2025-06-24 0 19.26 19.24 19.26 19.02 19.72 37,724,275 730,075,109 19.353 19.10 19.08 19.10 18.86 19.56 38,042,022 19.191 0.00%
2025-06-23 0 19.26 19.26 19.28 18.96 19.34 38,009,885 730,332,404 19.214 19.10 19.10 19.12 18.80 19.18 38,330,038 19.054 0.42%
2025-06-20 0 19.18 19.16 19.18 18.92 19.36 58,204,773 1,113,749,731 19.135 19.02 19.00 19.02 18.76 19.20 58,695,025 18.975 0.95%
2025-06-19 0 19.00 19.00 19.02 19.00 19.72 53,832,403 1,035,208,137 19.230 18.84 18.84 18.86 18.84 19.56 54,285,827 19.070 -3.85%
2025-06-18 0 19.76 19.74 19.76 19.16 19.76 38,899,629 759,217,059 19.517 19.59 19.58 19.59 19.00 19.59 39,227,276 19.354 0.30%
2025-06-17 0 19.70 19.68 19.70 19.34 19.74 40,578,738 793,952,218 19.566 19.54 19.52 19.54 19.18 19.58 40,920,528 19.402 0.82%
2025-06-16 0 19.54 19.52 19.54 19.50 20.25 60,115,830 1,188,915,286 19.777 19.38 19.36 19.38 19.34 20.08 60,622,179 19.612 -2.79%
2025-06-13 0 20.10 20.10 20.15 19.92 20.70 97,358,891 1,967,352,003 20.207 19.93 19.93 19.98 19.75 20.53 98,178,934 20.038 0.50%
2025-06-12 0 20.00 19.98 20.00 19.10 20.35 108,476,132 2,162,003,516 19.931 19.83 19.81 19.83 18.94 20.18 109,389,814 19.764 4.93%
2025-06-11 0 19.06 19.06 19.08 18.44 19.16 72,683,795 1,371,179,682 18.865 18.90 18.90 18.92 18.29 19.00 73,296,003 18.707 3.59%
2025-06-10 0 18.40 18.40 18.42 18.00 18.46 42,474,851 776,948,277 18.292 18.25 18.25 18.27 17.85 18.31 42,832,612 18.139 2.00%
2025-06-09 0 18.04 18.02 18.04 17.50 18.32 99,021,702 1,760,963,866 17.784 17.89 17.87 17.89 17.35 18.17 99,855,751 17.635 -1.64%
2025-06-06 0 18.34 18.34 18.36 18.02 18.54 58,297,883 1,070,515,228 18.363 18.19 18.19 18.21 17.87 18.39 58,788,920 18.209 2.23%
2025-06-05 0 17.94 17.94 17.96 17.86 18.48 38,107,370 687,501,426 18.041 17.79 17.79 17.81 17.71 18.33 38,428,344 17.890 -1.32%
2025-06-04 0 18.18 18.16 18.18 18.08 18.48 25,521,161 465,403,694 18.236 18.03 18.01 18.03 17.93 18.33 25,736,123 18.084 0.11%
2025-06-03 0 18.16 18.14 18.16 18.10 18.48 51,192,605 935,360,900 18.271 18.01 17.99 18.01 17.95 18.33 51,623,795 18.119 2.25%
2025-06-02 0 17.76 17.74 17.76 17.20 17.76 25,824,358 452,589,493 17.526 17.61 17.59 17.61 17.06 17.61 26,041,874 17.379 1.49%
2025-05-30 0 17.50 17.50 17.54 17.46 17.88 51,344,625 902,327,671 17.574 17.35 17.35 17.39 17.31 17.73 51,777,095 17.427 -2.02%
2025-05-29 0 17.86 17.86 17.88 17.60 17.94 25,887,270 461,031,751 17.809 17.71 17.71 17.73 17.45 17.79 26,105,316 17.660 -0.22%
2025-05-28 0 17.90 17.90 17.92 17.78 18.10 24,518,440 439,149,025 17.911 17.75 17.75 17.77 17.63 17.95 24,724,956 17.761 0.22%
2025-05-27 0 17.86 17.86 17.88 17.60 18.60 62,333,043 1,119,336,482 17.957 17.71 17.71 17.73 17.45 18.44 62,858,067 17.807 -3.15%
2025-05-26 0 18.44 18.44 18.46 18.40 19.02 35,298,302 659,028,184 18.670 18.29 18.29 18.31 18.25 18.86 35,595,616 18.514 -1.50%
2025-05-23 0 18.72 18.72 18.74 18.44 18.76 49,949,967 929,360,060 18.606 18.56 18.56 18.58 18.29 18.60 50,370,690 18.450 0.75%
2025-05-22 0 18.58 18.56 18.58 18.46 18.98 54,518,623 1,015,943,628 18.635 18.42 18.40 18.42 18.31 18.82 54,977,827 18.479 0.11%
2025-05-21 0 18.56 18.56 18.58 17.46 18.68 113,813,641 2,080,002,564 18.276 18.40 18.40 18.42 17.31 18.52 114,772,281 18.123 7.93%
2025-05-20 0 17.50 17.50 17.52 17.38 17.70 26,747,935 468,787,183 17.526 17.05 17.05 17.07 16.94 17.25 27,448,892 17.079 0.92%
2025-05-19 0 17.34 17.32 17.34 17.12 17.46 20,763,510 359,642,793 17.321 16.90 16.88 16.90 16.68 17.01 21,307,639 16.879 0.00%
2025-05-16 0 17.34 17.32 17.34 17.28 17.58 40,043,954 695,049,835 17.357 16.90 16.88 16.90 16.84 17.13 41,093,346 16.914 0.12%
2025-05-15 0 17.32 17.32 17.34 17.10 17.66 43,942,930 760,779,755 17.313 16.88 16.88 16.90 16.66 17.21 45,094,499 16.871 -2.04%
2025-05-14 0 17.68 17.66 17.68 17.46 17.92 45,076,554 792,802,637 17.588 17.23 17.21 17.23 17.01 17.46 46,257,830 17.139 1.03%
2025-05-13 0 17.50 17.50 17.52 17.20 17.70 26,815,600 467,823,245 17.446 17.05 17.05 17.07 16.76 17.25 27,518,330 17.000 0.00%
2025-05-12 0 17.50 17.50 17.52 16.98 17.68 43,653,118 759,233,415 17.392 17.05 17.05 17.07 16.55 17.23 44,797,092 16.948 0.92%
2025-05-09 0 17.34 17.34 17.36 17.18 17.46 37,093,913 641,491,235 17.294 16.90 16.90 16.92 16.74 17.01 38,065,996 16.852 -1.48%
2025-05-08 0 17.60 17.58 17.60 17.52 17.90 33,087,831 585,745,729 17.703 17.15 17.13 17.15 17.07 17.44 33,954,931 17.251 -1.23%
2025-05-07 0 17.82 17.80 17.82 17.64 18.08 44,885,172 801,712,462 17.861 17.36 17.35 17.36 17.19 17.62 46,061,433 17.405 0.79%
2025-05-06 0 17.68 17.68 17.70 17.42 17.76 62,270,767 1,095,049,244 17.585 17.23 17.23 17.25 16.98 17.31 63,902,635 17.136 1.26%
2025-05-02 0 17.46 17.44 17.46 17.34 17.68 43,714,519 762,114,060 17.434 17.01 16.99 17.01 16.90 17.23 44,860,102 16.989 2.83%
2025-04-30 0 16.98 16.98 17.00 16.82 17.14 43,209,489 733,847,858 16.984 16.55 16.55 16.57 16.39 16.70 44,341,837 16.550 -1.28%
2025-04-29 0 17.20 17.18 17.22 17.00 17.24 32,710,806 561,142,948 17.155 16.76 16.74 16.78 16.57 16.80 33,568,026 16.717 0.35%
2025-04-28 0 17.14 17.12 17.14 16.70 17.16 40,976,619 694,952,917 16.960 16.70 16.68 16.70 16.27 16.72 42,050,453 16.527 0.23%
2025-04-25 0 17.10 17.08 17.10 17.00 17.44 41,142,374 707,304,974 17.192 16.66 16.64 16.66 16.57 16.99 42,220,551 16.753 -0.81%
2025-04-24 0 17.24 17.22 17.24 16.88 17.52 57,991,451 991,889,265 17.104 16.80 16.78 16.80 16.45 17.07 59,511,175 16.667 0.47%
2025-04-23 0 17.16 17.14 17.16 16.98 17.76 108,870,062 1,879,052,869 17.260 16.72 16.70 16.72 16.55 17.31 111,723,112 16.819 -4.77%
2025-04-22 0 18.02 18.00 18.02 17.82 18.34 156,398,496 2,827,130,899 18.077 17.56 17.54 17.56 17.36 17.87 160,497,076 17.615 4.65%
2025-04-17 0 17.22 17.20 17.22 17.16 18.00 80,637,072 1,408,085,477 17.462 16.78 16.76 16.78 16.72 17.54 82,750,248 17.016 0.23%
2025-04-16 0 17.18 17.16 17.18 16.90 17.56 60,540,170 1,038,257,188 17.150 16.74 16.72 16.74 16.47 17.11 62,126,686 16.712 -0.23%
2025-04-15 0 17.22 17.20 17.22 16.74 17.32 51,625,240 884,956,794 17.142 16.78 16.76 16.78 16.31 16.88 52,978,131 16.704 0.00%
2025-04-14 0 17.22 17.20 17.22 16.76 17.66 108,475,410 1,870,442,117 17.243 16.78 16.76 16.78 16.33 17.21 111,318,117 16.803 4.11%
2025-04-11 0 16.54 16.52 16.54 16.02 16.66 124,897,652 2,045,167,289 16.375 16.12 16.10 16.12 15.61 16.23 128,170,721 15.957 5.75%
2025-04-10 0 15.64 15.62 15.64 15.20 15.98 120,579,851 1,889,558,904 15.671 15.24 15.22 15.24 14.81 15.57 123,739,767 15.270 5.39%
2025-04-09 0 14.84 14.82 14.84 14.02 14.94 117,626,670 1,689,996,337 14.368 14.46 14.44 14.46 13.66 14.56 120,709,195 14.001 0.27%
2025-04-08 0 14.80 14.80 14.82 14.60 15.06 104,097,052 1,540,393,145 14.798 14.42 14.42 14.44 14.23 14.68 106,825,020 14.420 3.21%
2025-04-07 0 14.34 14.32 14.34 14.16 15.46 210,185,780 3,111,848,513 14.805 13.97 13.95 13.97 13.80 15.07 215,693,910 14.427 -15.35%
2025-04-03 0 16.94 16.92 16.94 16.62 17.08 72,915,727 1,229,418,679 16.861 16.51 16.49 16.51 16.20 16.64 74,826,557 16.430 -2.19%
2025-04-02 0 17.32 17.30 17.32 17.12 17.68 57,006,009 986,493,439 17.305 16.88 16.86 16.88 16.68 17.23 58,499,909 16.863 -2.04%
2025-04-01 0 17.68 17.66 17.68 17.50 18.06 38,361,090 679,541,735 17.714 17.23 17.21 17.23 17.05 17.60 39,366,381 17.262 0.00%
2025-03-31 0 17.68 17.66 17.68 17.52 18.16 65,776,031 1,166,197,131 17.730 17.23 17.21 17.23 17.07 17.70 67,499,758 17.277 -2.00%
2025-03-28 0 18.04 18.02 18.04 17.68 18.20 70,924,026 1,273,380,833 17.954 17.58 17.56 17.58 17.23 17.74 72,782,662 17.496 1.23%
2025-03-27 0 17.82 17.82 17.84 17.54 18.40 83,188,618 1,479,374,710 17.783 17.36 17.36 17.38 17.09 17.93 85,368,659 17.329 -3.05%
2025-03-26 0 18.38 18.38 18.40 18.14 19.26 112,112,240 2,084,151,556 18.590 17.91 17.91 17.93 17.68 18.77 115,050,254 18.115 -0.86%
2025-03-25 0 18.54 18.54 18.56 17.84 18.68 118,286,648 2,176,226,386 18.398 18.07 18.07 18.09 17.38 18.20 121,386,469 17.928 2.21%
2025-03-24 0 18.14 18.12 18.14 17.42 18.30 103,839,969 1,864,713,024 17.958 17.68 17.66 17.68 16.98 17.83 106,561,200 17.499 4.98%
2025-03-21 0 17.28 17.28 17.30 17.12 18.20 105,789,826 1,843,660,718 17.428 16.84 16.84 16.86 16.68 17.74 108,562,155 16.983 -4.95%
2025-03-20 0 18.18 18.16 18.18 18.08 18.54 89,411,401 1,632,127,944 18.254 17.72 17.70 17.72 17.62 18.07 91,754,517 17.788 0.66%
2025-03-19 0 18.06 18.04 18.06 17.64 18.16 60,404,991 1,086,406,470 17.985 17.60 17.58 17.60 17.19 17.70 61,987,965 17.526 1.69%
2025-03-18 0 17.76 17.76 17.78 17.20 18.06 82,356,666 1,466,210,621 17.803 17.31 17.31 17.33 16.76 17.60 84,514,905 17.349 4.23%
2025-03-17 0 17.04 17.02 17.04 16.98 17.46 61,732,427 1,061,043,192 17.188 16.60 16.59 16.60 16.55 17.01 63,350,187 16.749 -0.23%
2025-03-14 0 17.08 17.08 17.10 16.70 17.38 117,562,075 2,011,520,631 17.110 16.64 16.64 16.66 16.27 16.94 120,642,908 16.673 4.91%
2025-03-13 0 16.28 16.28 16.30 16.22 16.54 67,947,031 1,111,902,642 16.364 15.86 15.86 15.88 15.81 16.12 69,727,651 15.946 1.24%
2025-03-12 0 16.08 16.06 16.08 15.58 16.08 51,205,626 813,843,318 15.894 15.67 15.65 15.67 15.18 15.67 52,547,521 15.488 3.47%
2025-03-11 0 15.54 15.54 15.56 15.38 15.70 63,705,406 987,830,236 15.506 15.14 15.14 15.16 14.99 15.30 65,374,870 15.110 -3.72%
2025-03-10 0 16.14 16.14 16.16 15.80 16.20 46,997,330 752,719,081 16.016 15.73 15.73 15.75 15.40 15.79 48,228,942 15.607 1.00%
2025-03-07 0 15.98 15.96 15.98 15.66 16.28 56,801,262 910,292,479 16.026 15.57 15.55 15.57 15.26 15.86 58,289,796 15.617 0.38%
2025-03-06 0 15.92 15.90 15.92 15.66 16.10 71,314,827 1,131,900,248 15.872 15.51 15.49 15.51 15.26 15.69 73,183,704 15.467 3.65%
2025-03-05 0 15.36 15.34 15.36 15.08 15.44 29,243,839 446,833,218 15.280 14.97 14.95 14.97 14.69 15.05 30,010,203 14.889 1.72%
2025-03-04 0 15.10 15.10 15.12 14.70 15.28 33,791,312 509,537,451 15.079 14.71 14.71 14.73 14.32 14.89 34,676,847 14.694 1.48%
2025-03-03 0 14.88 14.86 14.88 14.68 15.12 44,766,647 668,879,253 14.942 14.50 14.48 14.50 14.31 14.73 45,939,802 14.560 2.34%
2025-02-28 0 14.54 14.54 14.56 14.54 15.02 66,837,063 980,776,236 14.674 14.17 14.17 14.19 14.17 14.64 68,588,596 14.299 -4.09%
2025-02-27 0 15.16 15.16 15.18 15.02 15.46 52,995,785 803,415,698 15.160 14.77 14.77 14.79 14.64 15.07 54,384,593 14.773 -2.19%
2025-02-26 0 15.50 15.48 15.50 15.24 15.60 46,323,279 715,841,567 15.453 15.10 15.08 15.10 14.85 15.20 47,537,227 15.059 1.44%
2025-02-25 0 15.28 15.28 15.30 15.18 15.60 35,915,811 550,953,928 15.340 14.89 14.89 14.91 14.79 15.20 36,857,021 14.948 -2.05%
2025-02-24 0 15.60 15.60 15.64 15.22 15.72 45,664,424 705,817,930 15.457 15.20 15.20 15.24 14.83 15.32 46,861,106 15.062 -0.38%
2025-02-21 0 15.66 15.64 15.66 15.52 15.96 37,725,237 590,257,332 15.646 15.26 15.24 15.26 15.12 15.55 38,713,865 15.247 -0.76%
2025-02-20 0 15.78 15.78 15.80 15.52 15.88 33,512,925 526,941,669 15.724 15.38 15.38 15.40 15.12 15.47 34,391,165 15.322 -0.25%
2025-02-19 0 15.82 15.80 15.82 15.70 16.00 24,879,331 393,323,304 15.809 15.42 15.40 15.42 15.30 15.59 25,531,319 15.406 -0.13%
2025-02-18 0 15.84 15.82 15.84 15.70 16.02 41,738,561 661,091,768 15.839 15.44 15.42 15.44 15.30 15.61 42,832,362 15.434 -0.50%
2025-02-17 0 15.92 15.90 15.92 15.80 16.28 76,858,932 1,230,461,648 16.009 15.51 15.49 15.51 15.40 15.86 78,873,098 15.601 -4.33%
2025-02-14 0 16.64 16.62 16.64 16.34 16.72 34,527,593 571,685,585 16.557 16.22 16.20 16.22 15.92 16.29 35,432,423 16.135 2.09%
2025-02-13 0 16.30 16.30 16.32 16.20 16.64 59,068,677 971,373,597 16.445 15.88 15.88 15.90 15.79 16.22 60,616,631 16.025 0.37%
2025-02-12 0 16.24 16.22 16.24 16.06 16.36 51,564,780 834,978,339 16.193 15.83 15.81 15.83 15.65 15.94 52,916,087 15.779 -0.85%
2025-02-11 0 16.38 16.36 16.38 16.18 16.82 84,610,985 1,398,121,938 16.524 15.96 15.94 15.96 15.77 16.39 86,828,301 16.102 1.49%
2025-02-10 0 16.14 16.12 16.14 15.86 16.26 72,337,398 1,163,035,232 16.078 15.73 15.71 15.73 15.45 15.84 74,233,072 15.667 2.67%
2025-02-07 0 15.72 15.70 15.72 15.46 15.94 44,949,948 705,535,070 15.696 15.32 15.30 15.32 15.07 15.53 46,127,907 15.295 0.64%
2025-02-06 0 15.62 15.60 15.62 15.38 15.78 61,640,825 957,783,242 15.538 15.22 15.20 15.22 14.99 15.38 63,256,185 15.141 1.03%
2025-02-05 0 15.46 15.44 15.46 15.12 15.48 37,368,111 571,555,674 15.295 15.07 15.05 15.07 14.73 15.08 38,347,380 14.905 1.05%
2025-02-04 0 15.30 15.28 15.30 14.86 15.44 44,910,526 684,169,782 15.234 14.91 14.89 14.91 14.48 15.05 46,087,452 14.845 3.94%
2025-02-03 0 14.72 14.72 14.74 14.30 14.74 28,977,971 421,990,896 14.563 14.34 14.34 14.36 13.93 14.36 29,737,368 14.191 1.10%
2025-01-28 0 14.56 14.56 14.58 14.50 14.96 12,174,591 177,929,523 14.615 14.19 14.19 14.21 14.13 14.58 12,493,638 14.242 -2.41%
2025-01-27 0 14.92 14.90 14.92 14.54 14.98 56,862,342 843,447,946 14.833 14.54 14.52 14.54 14.17 14.60 58,352,477 14.454 0.13%
2025-01-24 0 14.90 14.90 14.92 14.50 15.04 45,358,347 671,542,269 14.805 14.52 14.52 14.54 14.13 14.66 46,547,008 14.427 2.05%
2025-01-23 0 14.60 14.58 14.60 14.48 14.88 45,435,620 665,856,298 14.655 14.23 14.21 14.23 14.11 14.50 46,626,306 14.281 -1.62%
2025-01-22 0 14.84 14.82 14.84 14.72 15.20 44,072,761 654,374,238 14.848 14.46 14.44 14.46 14.34 14.81 45,227,732 14.468 -1.07%
2025-01-21 0 15.00 15.00 15.02 14.86 15.14 36,206,971 544,082,136 15.027 14.62 14.62 14.64 14.48 14.75 37,155,811 14.643 0.94%
2025-01-20 0 14.86 14.86 14.88 14.80 15.08 50,792,223 757,961,172 14.923 14.48 14.48 14.50 14.42 14.69 52,123,284 14.542 -1.20%
2025-01-17 0 15.04 15.04 15.06 14.76 15.14 53,222,015 798,657,294 15.006 14.66 14.66 14.68 14.38 14.75 54,616,751 14.623 1.35%
2025-01-16 0 14.84 14.84 14.86 14.76 15.16 87,576,463 1,306,560,679 14.919 14.46 14.46 14.48 14.38 14.77 89,871,492 14.538 2.49%
2025-01-15 0 14.48 14.44 14.48 14.10 15.12 210,227,239 3,047,948,855 14.498 14.11 14.07 14.11 13.74 14.73 215,736,455 14.128 -5.85%
2025-01-14 0 15.38 15.38 15.40 14.96 15.46 40,717,483 621,505,635 15.264 14.99 14.99 15.01 14.58 15.07 41,784,526 14.874 0.39%
2025-01-13 0 15.32 15.32 15.34 14.96 15.46 46,672,255 713,892,608 15.296 14.93 14.93 14.95 14.58 15.07 47,895,348 14.905 1.19%
2025-01-10 0 15.14 15.12 15.14 14.82 15.24 52,808,639 797,170,293 15.096 14.75 14.73 14.75 14.44 14.85 54,192,543 14.710 3.13%
2025-01-09 0 14.68 14.68 14.72 14.54 15.00 33,219,061 490,272,424 14.759 14.31 14.31 14.34 14.17 14.62 34,089,600 14.382 0.41%
2025-01-08 0 14.62 14.62 14.66 14.50 14.84 36,652,355 538,032,394 14.679 14.25 14.25 14.29 14.13 14.46 37,612,867 14.304 -0.81%
2025-01-07 0 14.74 14.72 14.74 14.16 14.74 51,148,276 745,594,374 14.577 14.36 14.34 14.36 13.80 14.36 52,488,668 14.205 3.22%
2025-01-06 0 14.28 14.28 14.30 14.18 14.58 28,060,141 403,085,818 14.365 13.92 13.92 13.93 13.82 14.21 28,795,485 13.998 -1.24%
2025-01-03 0 14.46 14.46 14.48 14.20 14.76 41,396,864 600,262,218 14.500 14.09 14.09 14.11 13.84 14.38 42,481,711 14.130 1.97%
2025-01-02 0 14.18 14.18 14.20 13.86 14.44 36,364,094 516,648,257 14.208 13.82 13.82 13.84 13.51 14.07 37,317,052 13.845 0.28%
2024-12-31 0 14.14 14.14 14.18 14.10 14.28 12,586,953 178,345,195 14.169 13.78 13.78 13.82 13.74 13.92 12,916,807 13.807 -0.84%
2024-12-30 0 14.26 14.26 14.28 14.20 14.56 22,158,138 318,166,577 14.359 13.90 13.90 13.92 13.84 14.19 22,738,814 13.992 -0.56%
2024-12-27 0 14.34 14.34 14.36 14.16 14.46 18,408,628 263,513,296 14.315 13.97 13.97 13.99 13.80 14.09 18,891,045 13.949 -0.14%
2024-12-24 0 14.36 14.34 14.36 14.16 14.42 15,440,134 221,242,913 14.329 13.99 13.97 13.99 13.80 14.05 15,844,758 13.963 -0.14%
2024-12-23 0 14.38 14.36 14.38 14.06 14.44 43,635,490 621,642,460 14.246 14.01 13.99 14.01 13.70 14.07 44,779,002 13.882 2.28%
2024-12-20 0 14.06 14.06 14.10 14.04 14.46 48,914,445 688,763,423 14.081 13.70 13.70 13.74 13.68 14.09 50,196,297 13.721 -2.09%
2024-12-19 0 14.36 14.36 14.38 14.12 14.46 29,351,801 420,857,361 14.338 13.99 13.99 14.01 13.76 14.09 30,120,994 13.972 -0.69%
2024-12-18 0 14.46 14.46 14.48 14.30 14.56 28,328,990 409,931,949 14.470 14.09 14.09 14.11 13.93 14.19 29,071,380 14.101 0.98%
2024-12-17 0 14.32 14.32 14.34 14.32 14.70 41,113,929 595,765,227 14.491 13.95 13.95 13.97 13.95 14.32 42,191,361 14.121 -1.51%
2024-12-16 0 14.54 14.52 14.54 14.48 14.86 35,665,309 520,526,869 14.595 14.17 14.15 14.17 14.11 14.48 36,599,954 14.222 -1.49%
2024-12-13 0 14.76 14.76 14.78 14.74 15.46 79,321,324 1,185,947,951 14.951 14.38 14.38 14.40 14.36 15.07 81,400,019 14.569 -5.51%
2024-12-12 0 15.62 15.60 15.62 15.46 15.86 34,131,361 535,300,509 15.684 15.22 15.20 15.22 15.07 15.45 35,025,808 15.283 0.90%
2024-12-11 0 15.48 15.48 15.50 15.42 16.02 33,212,020 519,289,241 15.636 15.08 15.08 15.10 15.03 15.61 34,082,374 15.236 0.00%
2024-12-10 0 15.48 15.46 15.48 15.44 16.36 101,869,325 1,614,768,760 15.851 15.08 15.07 15.08 15.05 15.94 104,538,913 15.447 -1.28%
2024-12-09 0 15.68 15.64 15.68 14.90 15.68 43,863,242 675,009,997 15.389 15.28 15.24 15.28 14.52 15.28 45,012,722 14.996 3.98%
2024-12-06 0 15.08 15.08 15.10 14.76 15.18 33,728,844 506,845,685 15.027 14.69 14.69 14.71 14.38 14.79 34,612,742 14.643 1.62%
2024-12-05 0 14.84 14.82 14.84 14.68 15.02 20,390,706 302,121,423 14.817 14.46 14.44 14.46 14.31 14.64 20,925,065 14.438 -1.20%
2024-12-04 0 15.02 15.00 15.02 14.76 15.16 28,383,149 425,352,967 14.986 14.64 14.62 14.64 14.38 14.77 29,126,958 14.603 1.35%
2024-12-03 0 14.82 14.80 14.82 14.58 14.86 28,588,627 421,202,710 14.733 14.44 14.42 14.44 14.21 14.48 29,337,821 14.357 -0.27%
2024-12-02 0 14.86 14.84 14.86 14.74 15.12 18,201,233 271,219,634 14.901 14.48 14.46 14.48 14.36 14.73 18,678,215 14.521 -0.54%
2024-11-29 0 14.94 14.92 14.94 14.74 15.16 28,334,883 423,753,984 14.955 14.56 14.54 14.56 14.36 14.77 29,077,427 14.573 0.81%
2024-11-28 0 14.82 14.80 14.82 14.74 15.24 20,750,874 309,424,476 14.911 14.44 14.42 14.44 14.36 14.85 21,294,672 14.531 -2.24%
2024-11-27 0 15.16 15.16 15.18 14.76 15.32 27,898,122 419,261,441 15.028 14.77 14.77 14.79 14.38 14.93 28,629,220 14.645 1.88%
2024-11-26 0 14.88 14.86 14.88 14.76 15.06 22,515,360 335,743,451 14.912 14.50 14.48 14.50 14.38 14.68 23,105,398 14.531 -0.53%
2024-11-25 0 14.96 14.94 14.96 14.92 15.32 30,462,512 458,361,139 15.047 14.58 14.56 14.58 14.54 14.93 31,260,813 14.662 -0.93%
2024-11-22 0 15.10 15.08 15.10 14.98 15.46 25,090,673 380,008,571 15.145 14.71 14.69 14.71 14.60 15.07 25,748,199 14.759 -1.82%
2024-11-21 0 15.38 15.36 15.38 15.28 15.56 24,462,765 376,098,256 15.374 14.99 14.97 14.99 14.89 15.16 25,103,836 14.982 -0.77%
2024-11-20 0 15.50 15.48 15.50 15.26 15.74 30,447,441 471,082,592 15.472 15.10 15.08 15.10 14.87 15.34 31,245,347 15.077 -0.51%
2024-11-19 0 15.58 15.56 15.58 15.20 15.68 57,497,185 889,045,254 15.462 15.18 15.16 15.18 14.81 15.28 59,003,957 15.068 4.70%
2024-11-18 0 14.88 14.88 14.90 14.54 15.02 43,369,531 644,897,528 14.870 14.50 14.50 14.52 14.17 14.64 44,506,073 14.490 1.09%
2024-11-15 0 14.72 14.72 14.74 14.52 15.04 54,262,244 804,055,648 14.818 14.34 14.34 14.36 14.15 14.66 55,684,241 14.440 2.08%
2024-11-14 0 14.42 14.42 14.44 14.34 14.88 69,413,975 1,007,995,469 14.522 14.05 14.05 14.07 13.97 14.50 71,233,038 14.151 -3.74%
2024-11-13 0 14.98 14.98 15.00 14.92 15.20 35,143,258 528,043,940 15.026 14.60 14.60 14.62 14.54 14.81 36,064,222 14.642 -0.93%
2024-11-12 0 15.12 15.12 15.14 15.06 15.58 57,430,083 875,754,021 15.249 14.73 14.73 14.75 14.68 15.18 58,935,096 14.860 -4.42%
2024-11-11 0 15.82 15.82 15.84 15.54 16.24 46,810,820 738,878,836 15.784 15.42 15.42 15.44 15.14 15.83 48,037,545 15.381 -3.65%
2024-11-08 0 16.42 16.42 16.44 16.42 17.06 32,331,879 539,841,590 16.697 16.00 16.00 16.02 16.00 16.62 33,179,168 16.270 0.24%
2024-11-07 0 16.38 16.34 16.38 15.76 16.48 66,845,541 1,078,631,287 16.136 15.96 15.92 15.96 15.36 16.06 68,597,296 15.724 -1.68%
2024-11-06 0 16.66 16.66 16.68 16.56 17.18 33,568,136 564,013,808 16.802 16.23 16.23 16.25 16.14 16.74 34,447,823 16.373 -3.25%
2024-11-05 0 17.22 17.20 17.22 16.62 17.22 19,402,228 330,174,879 17.017 16.78 16.76 16.78 16.20 16.78 19,910,683 16.583 2.38%
2024-11-04 0 16.82 16.80 16.82 16.58 17.06 17,716,612 297,077,213 16.768 16.39 16.37 16.39 16.16 16.62 18,180,894 16.340 -0.59%
2024-11-01 0 16.92 16.90 16.92 16.34 17.14 35,812,806 602,885,158 16.834 16.49 16.47 16.49 15.92 16.70 36,751,317 16.404 2.05%
2024-10-31 0 16.58 16.58 16.60 16.38 16.80 41,786,856 694,080,102 16.610 16.16 16.16 16.18 15.96 16.37 42,881,923 16.186 -0.36%
2024-10-30 0 16.64 16.62 16.64 16.52 17.16 30,862,521 516,630,056 16.740 16.22 16.20 16.22 16.10 16.72 31,671,304 16.312 -1.30%
2024-10-29 0 16.86 16.84 16.86 16.72 17.22 38,615,940 653,455,105 16.922 16.43 16.41 16.43 16.29 16.78 39,627,910 16.490 1.08%
2024-10-28 0 16.68 16.68 16.70 16.52 16.82 30,207,476 503,674,535 16.674 16.25 16.25 16.27 16.10 16.39 30,999,093 16.248 -0.95%
2024-10-25 0 16.84 16.84 16.86 16.80 17.14 26,593,841 450,499,920 16.940 16.41 16.41 16.43 16.37 16.70 27,290,759 16.507 -0.36%
2024-10-24 0 16.90 16.88 16.90 16.78 17.16 26,509,542 448,413,292 16.915 16.47 16.45 16.47 16.35 16.72 27,204,251 16.483 -2.54%
2024-10-23 0 17.34 17.30 17.34 17.04 17.48 26,173,265 453,073,101 17.311 16.90 16.86 16.90 16.60 17.03 26,859,162 16.868 0.81%
2024-10-22 0 17.20 17.18 17.20 17.04 17.42 39,572,967 680,557,106 17.198 16.76 16.74 16.76 16.60 16.98 40,610,016 16.758 -1.15%
2024-10-21 0 17.40 17.38 17.40 17.26 18.12 47,800,404 843,539,395 17.647 16.96 16.94 16.96 16.82 17.66 49,053,062 17.196 1.16%
2024-10-18 0 17.20 17.18 17.20 16.74 17.28 39,411,356 671,679,120 17.043 16.76 16.74 16.76 16.31 16.84 40,444,170 16.608 3.86%
2024-10-17 0 16.56 16.56 16.58 16.46 17.26 31,549,418 532,234,221 16.870 16.14 16.14 16.16 16.04 16.82 32,376,202 16.439 -1.90%
2024-10-16 0 16.88 16.86 16.88 16.44 17.12 38,214,296 646,540,958 16.919 16.45 16.43 16.45 16.02 16.68 39,215,740 16.487 2.30%
2024-10-15 0 16.50 16.48 16.50 16.38 17.28 41,958,343 698,115,836 16.638 16.08 16.06 16.08 15.96 16.84 43,057,904 16.213 -4.51%
2024-10-14 0 17.28 17.26 17.28 16.98 17.66 51,296,961 888,452,138 17.320 16.84 16.82 16.84 16.55 17.21 52,641,250 16.877 2.01%
2024-10-10 0 16.94 16.94 16.96 16.40 17.36 55,903,161 948,884,369 16.974 16.51 16.51 16.53 15.98 16.92 57,368,160 16.540 2.54%
2024-10-09 0 16.52 16.52 16.54 16.24 17.28 72,577,022 1,208,850,563 16.656 16.10 16.10 16.12 15.83 16.84 74,478,976 16.231 -3.84%
2024-10-08 0 17.18 17.18 17.20 16.84 18.84 128,293,095 2,243,634,376 17.488 16.74 16.74 16.76 16.41 18.36 131,655,145 17.042 -6.93%
2024-10-07 0 18.46 18.44 18.46 18.16 19.00 39,175,785 722,362,998 18.439 17.99 17.97 17.99 17.70 18.51 40,202,426 17.968 -0.54%
2024-10-04 0 18.56 18.56 18.58 17.56 18.78 45,378,323 834,890,674 18.398 18.09 18.09 18.11 17.11 18.30 46,567,508 17.929 3.00%
2024-10-03 0 18.02 18.00 18.02 17.40 18.32 50,576,000 900,973,778 17.814 17.56 17.54 17.56 16.96 17.85 51,901,395 17.359 -2.07%
2024-10-02 0 18.40 18.40 18.42 17.56 18.46 68,540,091 1,241,163,447 18.109 17.93 17.93 17.95 17.11 17.99 70,336,253 17.646 4.19%
2024-09-30 0 17.66 17.64 17.66 17.20 18.16 118,622,325 2,100,504,899 17.708 17.21 17.19 17.21 16.76 17.70 121,730,942 17.255 0.34%
2024-09-27 0 17.60 17.60 17.62 17.08 18.34 131,717,187 2,321,584,559 17.626 17.15 17.15 17.17 16.64 17.87 135,168,969 17.175 0.00%
2024-09-26 0 17.60 17.58 17.60 16.90 17.68 98,865,919 1,716,796,963 17.365 17.15 17.13 17.15 16.47 17.23 101,456,800 16.921 3.29%
2024-09-25 0 17.04 17.02 17.04 16.96 17.50 99,939,337 1,721,031,754 17.221 16.60 16.59 16.60 16.53 17.05 102,558,348 16.781 1.79%
2024-09-24 0 16.74 16.72 16.74 16.26 16.82 77,651,289 1,287,134,666 16.576 16.31 16.29 16.31 15.84 16.39 79,686,219 16.153 4.62%
2024-09-23 0 16.00 15.96 16.00 15.80 16.18 46,906,921 749,475,231 15.978 15.59 15.55 15.59 15.40 15.77 48,136,164 15.570 0.50%
2024-09-20 0 15.92 15.88 15.92 15.40 16.04 82,964,084 1,314,948,976 15.850 15.51 15.47 15.51 15.01 15.63 85,138,241 15.445 2.84%
2024-09-19 0 15.48 15.44 15.48 14.70 15.54 75,943,860 1,157,647,973 15.244 15.08 15.05 15.08 14.32 15.14 77,934,045 14.854 2.52%
2024-09-17 0 15.10 15.10 15.12 14.78 15.20 36,120,103 544,956,118 15.087 14.71 14.71 14.73 14.40 14.81 37,066,667 14.702 2.44%
2024-09-16 0 14.74 14.72 14.74 14.42 14.74 16,160,209 236,922,178 14.661 14.36 14.34 14.36 14.05 14.36 16,583,704 14.286 1.66%
2024-09-13 0 14.50 14.48 14.50 14.24 14.68 66,815,127 969,169,621 14.505 14.13 14.11 14.13 13.88 14.31 68,566,085 14.135 3.87%
2024-09-12 0 13.96 13.96 13.98 13.60 14.12 31,937,416 443,391,252 13.883 13.60 13.60 13.62 13.25 13.76 32,774,368 13.529 1.31%
2024-09-11 0 13.78 13.78 13.80 13.52 13.92 32,517,487 444,704,536 13.676 13.43 13.43 13.45 13.17 13.56 33,369,640 13.327 -0.29%
2024-09-10 0 13.82 13.82 13.86 13.70 13.92 35,759,078 493,784,005 13.809 13.47 13.47 13.51 13.35 13.56 36,696,181 13.456 0.00%
2024-09-09 0 13.82 13.82 13.84 13.56 14.12 81,651,897 1,121,170,806 13.731 13.47 13.47 13.49 13.21 13.76 83,791,667 13.380 -3.63%
2024-09-05 0 14.34 14.32 14.34 14.18 14.68 38,709,907 554,941,052 14.336 13.97 13.95 13.97 13.82 14.31 39,724,339 13.970 0.00%
2024-09-04 0 14.34 14.32 14.34 14.30 15.02 90,469,371 1,310,070,577 14.481 13.97 13.95 13.97 13.93 14.64 92,840,212 14.111 -6.15%
2024-09-03 0 15.28 15.28 15.30 15.24 15.56 18,011,338 276,685,343 15.362 14.89 14.89 14.91 14.85 15.16 18,483,343 14.969 -1.93%
2024-09-02 0 15.58 15.58 15.60 15.30 15.76 34,140,120 531,096,694 15.556 15.18 15.18 15.20 14.91 15.36 35,034,796 15.159 -1.52%
2024-08-30 0 15.82 15.80 15.82 15.68 16.18 56,281,678 894,425,597 15.892 15.42 15.40 15.42 15.28 15.77 57,756,596 15.486 -1.00%
2024-08-29 0 15.98 15.96 15.98 15.52 16.00 24,389,496 386,186,648 15.834 15.57 15.55 15.57 15.12 15.59 25,028,647 15.430 1.14%
2024-08-28 0 15.80 15.76 15.80 15.62 16.22 35,182,053 556,591,234 15.820 15.40 15.36 15.40 15.22 15.81 36,104,034 15.416 -2.47%
2024-08-27 0 16.20 16.18 16.20 15.96 16.36 29,621,749 478,825,922 16.165 15.79 15.77 15.79 15.55 15.94 30,398,017 15.752 -0.74%
2024-08-26 0 16.32 16.30 16.32 16.04 16.50 41,254,846 669,596,890 16.231 15.90 15.88 15.90 15.63 16.08 42,335,971 15.816 2.13%
2024-08-23 0 15.98 15.98 16.00 15.76 16.06 24,698,359 393,359,190 15.927 15.57 15.57 15.59 15.36 15.65 25,345,604 15.520 -0.37%
2024-08-22 0 16.04 16.04 16.06 15.72 16.14 23,763,580 378,371,735 15.922 15.63 15.63 15.65 15.32 15.73 24,386,329 15.516 0.25%
2024-08-21 0 16.00 15.98 16.00 15.76 16.06 31,506,422 502,190,401 15.939 15.59 15.57 15.59 15.36 15.65 32,332,080 15.532 0.00%
2024-08-20 0 16.00 15.98 16.00 15.82 16.22 22,182,418 354,178,888 15.967 15.59 15.57 15.59 15.42 15.81 22,763,731 15.559 -0.37%
2024-08-19 0 16.06 16.04 16.06 15.90 16.32 34,142,717 550,474,486 16.123 15.65 15.63 15.65 15.49 15.90 35,037,461 15.711 1.77%
2024-08-16 0 15.78 15.76 15.80 15.60 16.08 40,354,993 638,037,769 15.811 15.38 15.36 15.40 15.20 15.67 41,412,536 15.407 2.73%
2024-08-15 0 15.36 15.34 15.36 15.02 15.58 27,871,022 427,831,079 15.350 14.97 14.95 14.97 14.64 15.18 28,601,410 14.958 0.00%
2024-08-14 0 15.36 15.32 15.36 15.12 15.54 31,377,874 479,902,506 15.294 14.97 14.93 14.97 14.73 15.14 32,200,163 14.904 -0.26%
2024-08-13 0 15.40 15.38 15.40 15.24 15.66 31,041,078 477,980,918 15.398 15.01 14.99 15.01 14.85 15.26 31,854,541 15.005 0.65%
2024-08-12 0 15.30 15.28 15.30 15.02 15.34 31,940,396 485,097,064 15.188 14.91 14.89 14.91 14.64 14.95 32,777,426 14.800 0.66%
2024-08-09 0 15.20 15.20 15.22 15.10 15.54 37,371,466 571,788,223 15.300 14.81 14.81 14.83 14.71 15.14 38,350,823 14.909 1.74%
2024-08-08 0 14.94 14.92 14.94 14.74 15.06 34,052,532 506,370,854 14.870 14.56 14.54 14.56 14.36 14.68 34,944,913 14.491 -0.80%
2024-08-07 0 15.06 15.04 15.06 14.72 15.22 25,071,340 378,196,991 15.085 14.68 14.66 14.68 14.34 14.83 25,728,360 14.700 1.76%
2024-08-06 0 14.80 14.78 14.80 14.72 15.38 48,564,784 723,504,842 14.898 14.42 14.40 14.42 14.34 14.99 49,837,473 14.517 -2.63%
2024-08-05 0 15.20 15.18 15.20 14.96 15.66 63,386,447 966,352,886 15.245 14.81 14.79 14.81 14.58 15.26 65,047,553 14.856 -2.31%
2024-08-02 0 15.56 15.52 15.56 15.18 15.58 52,958,176 815,501,245 15.399 15.16 15.12 15.16 14.79 15.18 54,345,998 15.006 -2.38%
2024-08-01 0 15.94 15.94 15.96 15.80 16.30 39,309,671 629,551,149 16.015 15.53 15.53 15.55 15.40 15.88 40,339,821 15.606 1.91%
2024-07-31 0 15.86 15.86 15.88 15.22 16.02 55,397,682 873,382,580 15.766 15.24 15.24 15.26 14.63 15.40 57,645,255 15.151 4.20%
2024-07-30 0 15.22 15.20 15.22 15.14 15.50 38,422,950 586,346,062 15.260 14.63 14.61 14.63 14.55 14.90 39,981,831 14.665 -1.81%
2024-07-29 0 15.50 15.50 15.52 15.26 15.78 58,046,292 902,225,364 15.543 14.90 14.90 14.91 14.67 15.16 60,401,323 14.937 1.71%
2024-07-26 0 15.24 15.24 15.26 14.96 15.38 55,784,514 847,372,495 15.190 14.65 14.65 14.67 14.38 14.78 58,047,781 14.598 2.28%
2024-07-25 0 14.90 14.90 14.92 14.72 15.62 86,308,105 1,289,183,396 14.937 14.32 14.32 14.34 14.15 15.01 89,809,763 14.355 -5.10%
2024-07-24 0 15.70 15.68 15.70 15.56 15.82 28,605,859 448,219,838 15.669 15.09 15.07 15.09 14.95 15.20 29,766,445 15.058 -0.25%
2024-07-23 0 15.74 15.72 15.74 15.58 16.38 51,516,791 812,421,987 15.770 15.13 15.11 15.13 14.97 15.74 53,606,910 15.155 -2.84%
2024-07-22 0 16.20 16.18 16.20 15.86 16.38 32,069,115 517,477,446 16.136 15.57 15.55 15.57 15.24 15.74 33,370,210 15.507 -0.74%
2024-07-19 0 16.32 16.30 16.32 16.02 16.58 67,131,291 1,092,252,037 16.270 15.68 15.66 15.68 15.40 15.93 69,854,915 15.636 -3.77%
2024-07-18 0 16.96 16.96 16.98 16.58 17.08 34,777,143 585,843,865 16.846 16.30 16.30 16.32 15.93 16.41 36,188,107 16.189 0.00%
2024-07-17 0 16.96 16.96 16.98 16.78 18.28 71,600,060 1,235,038,280 17.249 16.30 16.30 16.32 16.13 17.57 74,504,989 16.577 -4.61%
2024-07-16 0 17.78 17.78 17.80 17.44 18.00 39,224,673 698,193,240 17.800 17.09 17.09 17.11 16.76 17.30 40,816,081 17.106 0.57%
2024-07-15 0 17.68 17.68 17.70 17.50 18.00 34,652,693 617,782,432 17.828 16.99 16.99 17.01 16.82 17.30 36,058,608 17.133 0.57%
2024-07-12 0 17.58 17.56 17.58 17.36 18.18 31,190,508 548,521,913 17.586 16.89 16.88 16.89 16.68 17.47 32,455,957 16.901 -0.23%
2024-07-11 0 17.62 17.60 17.62 17.40 17.82 34,247,808 604,361,326 17.647 16.93 16.91 16.93 16.72 17.13 35,637,296 16.959 2.09%
2024-07-10 0 17.26 17.26 17.28 17.08 17.92 42,158,126 732,043,897 17.364 16.59 16.59 16.61 16.41 17.22 43,868,549 16.687 -3.25%
2024-07-09 0 17.84 17.82 17.84 17.54 17.96 49,357,778 878,462,807 17.798 17.14 17.13 17.14 16.86 17.26 51,360,302 17.104 1.83%
2024-07-08 0 17.52 17.52 17.54 17.50 17.96 35,219,840 622,107,040 17.664 16.84 16.84 16.86 16.82 17.26 36,648,765 16.975 -0.79%
2024-07-05 0 17.66 17.64 17.66 17.32 17.90 60,865,942 1,076,589,035 17.688 16.97 16.95 16.97 16.64 17.20 63,335,371 16.998 1.96%
2024-07-04 0 17.32 17.32 17.34 17.28 17.80 54,716,255 957,923,162 17.507 16.64 16.64 16.66 16.61 17.11 56,936,181 16.825 2.36%
2024-07-03 0 16.92 16.90 16.92 16.48 17.00 31,851,139 537,126,709 16.864 16.26 16.24 16.26 15.84 16.34 33,143,391 16.206 1.81%
2024-07-02 0 16.62 16.62 16.64 16.44 16.92 43,390,687 722,176,843 16.644 15.97 15.97 15.99 15.80 16.26 45,151,117 15.995 0.85%
2024-06-28 0 16.48 16.48 16.50 15.80 16.62 46,455,274 762,619,690 16.416 15.84 15.84 15.86 15.18 15.97 48,340,039 15.776 3.26%
2024-06-27 0 15.96 15.96 15.98 15.82 16.28 53,387,218 853,758,369 15.992 15.34 15.34 15.36 15.20 15.65 55,553,223 15.368 -2.68%
2024-06-26 0 16.40 16.38 16.40 16.18 16.58 42,893,787 701,262,340 16.349 15.76 15.74 15.76 15.55 15.93 44,634,057 15.711 -1.32%
2024-06-25 0 16.62 16.60 16.62 16.34 16.82 41,997,851 695,645,109 16.564 15.97 15.95 15.97 15.70 16.16 43,701,771 15.918 -0.84%
2024-06-24 0 16.76 16.74 16.76 16.02 16.76 46,641,668 770,493,617 16.519 16.11 16.09 16.11 15.40 16.11 48,533,995 15.875 1.95%
2024-06-21 0 16.44 16.44 16.46 16.38 16.96 62,373,858 1,031,727,092 16.541 15.80 15.80 15.82 15.74 16.30 64,904,465 15.896 -1.32%
2024-06-20 0 16.66 16.64 16.66 16.50 16.90 48,661,099 812,558,356 16.698 16.01 15.99 16.01 15.86 16.24 50,635,358 16.047 0.73%
2024-06-19 0 16.54 16.52 16.54 16.08 16.76 94,605,448 1,558,718,630 16.476 15.90 15.88 15.90 15.45 16.11 98,443,743 15.834 2.86%
2024-06-18 0 16.08 16.08 16.10 15.56 16.12 230,106,612 3,656,728,017 15.892 15.45 15.45 15.47 14.95 15.49 239,442,406 15.272 -1.47%
2024-06-17 0 16.32 16.30 16.32 16.24 16.72 41,939,877 688,588,799 16.419 15.68 15.66 15.68 15.61 16.07 43,641,445 15.778 -1.33%
2024-06-14 0 16.54 16.54 16.56 16.04 16.74 44,021,285 726,393,027 16.501 15.90 15.90 15.91 15.41 16.09 45,807,299 15.858 0.98%
2024-06-13 0 16.38 16.38 16.40 16.14 17.06 58,061,923 950,571,140 16.372 15.74 15.74 15.76 15.51 16.39 60,417,588 15.733 -1.92%
2024-06-12 0 16.70 16.70 16.72 16.52 16.94 43,830,198 734,237,714 16.752 16.05 16.05 16.07 15.88 16.28 45,608,459 16.099 0.36%
2024-06-11 0 16.64 16.64 16.66 16.44 17.08 74,737,355 1,253,091,787 16.767 15.99 15.99 16.01 15.80 16.41 77,769,569 16.113 -4.91%
2024-06-07 0 17.50 17.48 17.50 17.02 17.56 131,222,154 2,286,670,631 17.426 16.82 16.80 16.82 16.36 16.88 136,546,047 16.747 2.70%
2024-06-06 0 17.04 17.04 17.06 16.72 17.26 53,073,676 903,807,509 17.029 16.38 16.38 16.39 16.07 16.59 55,226,960 16.365 3.90%
2024-06-05 0 16.40 16.40 16.42 16.06 16.60 39,212,684 641,901,090 16.370 15.76 15.76 15.78 15.43 15.95 40,803,605 15.731 -1.80%
2024-06-04 0 16.70 16.70 16.72 16.60 17.00 48,359,376 812,098,530 16.793 16.05 16.05 16.07 15.95 16.34 50,321,393 16.138 -0.36%
2024-06-03 0 16.76 16.76 16.78 16.50 17.06 35,307,627 591,814,507 16.762 16.11 16.11 16.13 15.86 16.39 36,740,114 16.108 1.33%
2024-05-31 0 16.54 16.54 16.58 16.44 17.38 64,132,858 1,073,970,707 16.746 15.90 15.90 15.93 15.80 16.70 66,734,831 16.093 -2.59%
2024-05-30 0 16.98 16.98 17.00 16.80 17.94 92,096,397 1,577,012,247 17.124 16.32 16.32 16.34 16.14 17.24 95,832,895 16.456 -5.46%
2024-05-29 0 17.96 17.94 17.96 17.66 18.36 49,072,385 885,584,875 18.047 17.26 17.24 17.26 16.97 17.64 51,063,330 17.343 -0.22%
2024-05-28 0 18.00 18.00 18.02 17.90 18.38 24,999,760 453,311,331 18.133 17.30 17.30 17.32 17.20 17.66 26,014,040 17.426 -0.33%
2024-05-27 0 18.06 18.04 18.06 17.26 18.16 36,034,591 647,261,635 17.962 17.36 17.34 17.36 16.59 17.45 37,496,572 17.262 3.32%
2024-05-24 0 17.48 17.46 17.48 17.28 17.68 25,925,659 452,796,127 17.465 16.80 16.78 16.80 16.61 16.99 26,977,505 16.784 0.00%
2024-05-23 0 17.48 17.48 17.54 17.18 17.86 48,849,156 857,821,251 17.561 16.80 16.80 16.86 16.51 17.16 50,831,045 16.876 -3.64%
2024-05-22 0 18.14 18.14 18.16 18.04 18.84 42,643,524 780,690,586 18.307 17.43 17.43 17.45 17.34 18.11 44,373,640 17.594 -2.05%
2024-05-21 0 18.52 18.50 18.52 18.22 19.70 64,527,930 1,204,415,994 18.665 17.80 17.78 17.80 17.51 18.93 67,145,932 17.937 -4.73%
2024-05-20 0 19.66 19.64 19.66 19.24 20.10 72,196,921 1,419,073,942 19.656 18.68 18.66 18.68 18.28 19.10 75,976,021 18.678 4.91%
2024-05-17 0 18.74 18.70 18.74 18.12 18.76 41,106,084 760,889,324 18.510 17.81 17.77 17.81 17.22 17.83 43,257,755 17.590 1.52%
2024-05-16 0 18.46 18.44 18.46 18.30 18.98 43,176,550 802,358,405 18.583 17.54 17.52 17.54 17.39 18.04 45,436,598 17.659 0.44%
2024-05-14 0 18.38 18.36 18.38 18.14 18.66 40,096,094 737,124,703 18.384 17.47 17.45 17.47 17.24 17.73 42,194,897 17.470 1.32%
2024-05-13 0 18.14 18.12 18.14 17.70 18.16 32,177,567 578,532,776 17.979 17.24 17.22 17.24 16.82 17.26 33,861,880 17.085 0.11%
2024-05-10 0 18.12 18.10 18.12 17.62 18.12 39,547,360 709,366,342 17.937 17.22 17.20 17.22 16.74 17.22 41,617,440 17.045 3.19%
2024-05-09 0 17.56 17.56 17.58 17.06 17.74 28,079,088 491,539,668 17.506 16.69 16.69 16.71 16.21 16.86 29,548,869 16.635 2.09%
2024-05-08 0 17.20 17.16 17.20 16.92 17.38 28,146,167 483,840,777 17.190 16.34 16.31 16.34 16.08 16.52 29,619,459 16.335 -0.35%
2024-05-07 0 17.26 17.26 17.28 17.10 17.68 26,661,162 463,131,641 17.371 16.40 16.40 16.42 16.25 16.80 28,056,723 16.507 -0.12%
2024-05-06 0 17.28 17.28 17.30 16.64 17.30 41,159,237 702,310,803 17.063 16.42 16.42 16.44 15.81 16.44 43,313,690 16.215 0.23%
2024-05-03 0 17.24 17.24 17.26 17.12 17.46 27,505,583 474,770,605 17.261 16.38 16.38 16.40 16.27 16.59 28,945,344 16.402 -1.03%
2024-05-02 0 17.42 17.42 17.46 16.96 17.76 24,783,615 432,493,275 17.451 16.55 16.55 16.59 16.12 16.88 26,080,897 16.583 0.69%
2024-04-30 0 17.30 17.30 17.34 17.18 17.78 58,099,207 1,013,018,018 17.436 16.44 16.44 16.48 16.33 16.90 61,140,371 16.569 -0.92%
2024-04-29 0 17.46 17.42 17.46 17.10 17.60 36,091,199 626,155,241 17.349 16.59 16.55 16.59 16.25 16.72 37,980,369 16.486 -0.91%
2024-04-26 0 17.62 17.60 17.62 17.02 17.74 50,170,017 878,525,508 17.511 16.74 16.72 16.74 16.17 16.86 52,796,133 16.640 3.28%
2024-04-25 0 17.06 17.04 17.06 16.54 17.14 30,444,717 514,671,262 16.905 16.21 16.19 16.21 15.72 16.29 32,038,325 16.064 0.47%
2024-04-24 0 16.98 16.98 17.00 16.36 17.04 47,881,480 807,073,630 16.856 16.14 16.14 16.15 15.55 16.19 50,387,804 16.017 3.92%
2024-04-23 0 16.34 16.34 16.36 16.14 16.86 80,583,584 1,323,097,470 16.419 15.53 15.53 15.55 15.34 16.02 84,801,678 15.602 -3.08%
2024-04-22 0 16.86 16.86 16.88 16.74 18.02 56,000,694 958,342,739 17.113 16.02 16.02 16.04 15.91 17.12 58,932,013 16.262 -4.96%
2024-04-19 0 17.74 17.72 17.74 17.50 18.34 45,188,264 808,121,658 17.883 16.86 16.84 16.86 16.63 17.43 47,553,614 16.994 0.23%
2024-04-18 0 17.70 17.70 17.72 17.20 17.78 36,784,185 643,300,805 17.489 16.82 16.82 16.84 16.34 16.90 38,709,629 16.619 1.96%
2024-04-17 0 17.36 17.34 17.36 17.08 17.56 36,670,832 634,875,684 17.313 16.50 16.48 16.50 16.23 16.69 38,590,342 16.452 0.12%
2024-04-16 0 17.34 17.34 17.36 17.16 18.00 51,679,015 904,451,610 17.501 16.48 16.48 16.50 16.31 17.10 54,384,119 16.631 -2.25%
2024-04-15 0 17.74 17.74 17.78 17.42 17.90 48,168,349 854,089,168 17.731 16.86 16.86 16.90 16.55 17.01 50,689,689 16.849 -0.56%
2024-04-12 0 17.84 17.82 17.84 17.72 18.22 42,281,589 758,916,025 17.949 16.95 16.93 16.95 16.84 17.31 44,494,791 17.056 0.45%
2024-04-11 0 17.76 17.76 17.80 17.30 18.24 60,025,381 1,070,397,866 17.832 16.88 16.88 16.91 16.44 17.33 63,167,370 16.945 0.45%
2024-04-10 0 17.68 17.68 17.70 16.80 17.90 67,059,483 1,175,296,770 17.526 16.80 16.80 16.82 15.96 17.01 70,569,667 16.654 5.24%
2024-04-09 0 16.80 16.78 16.80 16.50 16.96 52,856,685 884,497,230 16.734 15.96 15.95 15.96 15.68 16.12 55,623,433 15.902 0.24%
2024-04-08 0 16.76 16.76 16.78 16.68 17.48 51,570,836 880,072,297 17.065 15.93 15.93 15.95 15.85 16.61 54,270,277 16.216 -0.12%
2024-04-05 0 16.78 16.78 16.80 16.58 17.02 34,687,394 582,336,213 16.788 15.95 15.95 15.96 15.76 16.17 36,503,083 15.953 -0.24%
2024-04-03 0 16.82 16.80 16.82 16.32 16.90 57,967,598 964,004,090 16.630 15.98 15.96 15.98 15.51 16.06 61,001,873 15.803 3.70%
2024-04-02 0 16.22 16.20 16.22 16.02 16.78 46,253,710 750,606,857 16.228 15.41 15.39 15.41 15.22 15.95 48,674,830 15.421 3.84%
2024-03-28 0 15.62 15.62 15.64 15.12 15.90 31,806,770 496,947,183 15.624 14.84 14.84 14.86 14.37 15.11 33,471,674 14.847 1.83%
2024-03-27 0 15.34 15.30 15.34 14.90 15.54 27,819,649 426,383,042 15.327 14.58 14.54 14.58 14.16 14.77 29,275,850 14.564 1.99%
2024-03-26 0 15.04 15.04 15.06 14.82 15.50 45,014,548 677,114,422 15.042 14.29 14.29 14.31 14.08 14.73 47,370,805 14.294 -2.59%
2024-03-25 0 15.44 15.42 15.44 14.84 15.66 49,546,585 762,166,623 15.383 14.67 14.65 14.67 14.10 14.88 52,140,068 14.618 1.45%
2024-03-22 0 15.22 15.22 15.24 14.88 15.58 30,198,089 457,082,056 15.136 14.46 14.46 14.48 14.14 14.81 31,778,788 14.383 -2.69%
2024-03-21 0 15.64 15.64 15.66 15.54 16.00 34,467,389 542,334,570 15.735 14.86 14.86 14.88 14.77 15.20 36,271,561 14.952 2.62%
2024-03-20 0 15.24 15.24 15.26 14.84 15.28 35,940,338 542,409,189 15.092 14.48 14.48 14.50 14.10 14.52 37,821,611 14.341 -0.78%
2024-03-19 0 15.36 15.34 15.36 15.24 15.76 32,898,105 507,863,912 15.438 14.60 14.58 14.60 14.48 14.98 34,620,134 14.670 -1.54%
2024-03-18 0 15.60 15.58 15.60 15.36 15.82 26,047,703 407,295,631 15.637 14.82 14.81 14.82 14.60 15.03 27,411,153 14.859 -1.64%
2024-03-15 0 15.86 15.84 15.86 15.12 15.94 61,894,022 969,307,014 15.661 15.07 15.05 15.07 14.37 15.15 65,133,823 14.882 2.59%
2024-03-14 0 15.46 15.44 15.46 15.30 15.98 58,370,050 910,380,500 15.597 14.69 14.67 14.69 14.54 15.19 61,425,391 14.821 3.48%
2024-03-13 0 14.94 14.92 14.94 14.20 14.98 35,771,628 527,460,301 14.745 14.20 14.18 14.20 13.49 14.23 37,644,070 14.012 3.46%
2024-03-12 0 14.44 14.44 14.46 14.34 14.76 26,269,057 379,555,452 14.449 13.72 13.72 13.74 13.63 14.03 27,644,093 13.730 -1.10%
2024-03-11 0 14.60 14.60 14.62 14.44 15.12 29,262,331 429,226,304 14.668 13.87 13.87 13.89 13.72 14.37 30,794,048 13.939 -0.54%
2024-03-08 0 14.68 14.66 14.68 14.32 14.82 31,068,146 452,998,739 14.581 13.95 13.93 13.95 13.61 14.08 32,694,387 13.856 0.82%
2024-03-07 0 14.56 14.54 14.56 14.20 14.84 55,873,357 814,402,795 14.576 13.84 13.82 13.84 13.49 14.10 58,798,011 13.851 3.26%
2024-03-06 0 14.10 14.08 14.10 13.30 14.14 47,763,153 661,375,925 13.847 13.40 13.38 13.40 12.64 13.44 50,263,283 13.158 6.17%
2024-03-05 0 13.28 13.28 13.30 12.88 13.54 40,767,887 541,475,825 13.282 12.62 12.62 12.64 12.24 12.87 42,901,855 12.621 1.37%
2024-03-04 0 13.10 13.08 13.10 12.94 13.28 23,279,087 305,135,930 13.108 12.45 12.43 12.45 12.30 12.62 24,497,615 12.456 2.02%
2024-03-01 0 12.84 12.82 12.84 12.52 12.90 23,883,839 305,504,011 12.791 12.20 12.18 12.20 11.90 12.26 25,134,023 12.155 1.42%
2024-02-29 0 12.66 12.66 12.68 12.62 12.88 26,909,997 342,239,737 12.718 12.03 12.03 12.05 11.99 12.24 28,318,583 12.085 -0.47%
2024-02-28 0 12.72 12.72 12.74 12.70 13.18 24,673,369 316,596,613 12.832 12.09 12.09 12.11 12.07 12.52 25,964,880 12.193 -2.90%
2024-02-27 0 13.10 13.10 13.12 12.80 13.16 21,554,285 280,146,621 12.997 12.45 12.45 12.47 12.16 12.51 22,682,530 12.351 0.00%
2024-02-26 0 13.10 13.08 13.10 12.98 13.50 32,787,134 431,979,050 13.175 12.45 12.43 12.45 12.33 12.83 34,503,355 12.520 -2.38%
2024-02-23 0 13.42 13.42 13.44 12.92 13.46 39,621,013 525,519,575 13.264 12.75 12.75 12.77 12.28 12.79 41,694,949 12.604 2.91%
2024-02-22 0 13.04 13.02 13.04 12.62 13.08 28,538,000 368,474,939 12.912 12.39 12.37 12.39 11.99 12.43 30,031,803 12.269 2.35%
2024-02-21 0 12.74 12.68 12.74 12.28 12.86 27,321,106 347,777,241 12.729 12.11 12.05 12.11 11.67 12.22 28,751,211 12.096 2.74%
2024-02-20 0 12.40 12.38 12.40 12.20 12.60 23,269,463 288,966,208 12.418 11.78 11.76 11.78 11.59 11.97 24,487,488 11.801 0.49%
2024-02-19 0 12.34 12.32 12.34 11.68 12.36 36,981,680 448,610,773 12.131 11.73 11.71 11.73 11.10 11.75 38,917,461 11.527 5.11%
2024-02-16 0 11.74 11.72 11.74 11.46 11.76 17,111,375 199,487,453 11.658 11.16 11.14 11.16 10.89 11.18 18,007,059 11.078 2.80%
2024-02-15 0 11.42 11.42 11.44 11.22 11.48 13,490,638 153,628,153 11.388 10.85 10.85 10.87 10.66 10.91 14,196,796 10.821 0.18%
2024-02-14 0 11.40 11.38 11.40 11.00 11.50 10,503,768 118,813,791 11.312 10.83 10.81 10.83 10.45 10.93 11,053,581 10.749 -0.52%
2024-02-09 0 11.46 11.46 11.48 11.22 11.52 5,454,216 62,055,320 11.378 10.89 10.89 10.91 10.66 10.95 5,739,713 10.812 -1.21%
2024-02-08 0 11.60 11.60 11.62 11.58 11.80 21,011,520 244,884,958 11.655 11.02 11.02 11.04 11.00 11.21 22,111,354 11.075 -0.68%
2024-02-07 0 11.68 11.66 11.70 11.62 11.96 22,679,221 266,988,403 11.772 11.10 11.08 11.12 11.04 11.37 23,866,350 11.187 0.00%
2024-02-06 0 11.68 11.66 11.68 11.50 11.72 28,584,000 332,863,468 11.645 11.10 11.08 11.10 10.93 11.14 30,080,210 11.066 1.04%
2024-02-05 0 11.56 11.56 11.58 11.52 11.74 23,546,624 273,643,864 11.621 10.98 10.98 11.00 10.95 11.16 24,779,156 11.043 -2.69%
2024-02-02 0 11.88 11.88 11.90 11.76 12.20 20,330,565 243,948,823 11.999 11.29 11.29 11.31 11.18 11.59 21,394,755 11.402 0.85%
2024-02-01 0 11.78 11.76 11.78 11.40 11.88 22,531,855 262,847,846 11.666 11.19 11.18 11.19 10.83 11.29 23,711,270 11.085 1.73%
2024-01-31 0 11.58 11.58 11.60 11.52 11.84 23,450,929 272,738,229 11.630 11.00 11.00 11.02 10.95 11.25 24,678,452 11.052 -1.19%
2024-01-30 0 11.72 11.72 11.74 11.68 12.10 22,378,226 264,896,032 11.837 11.14 11.14 11.16 11.10 11.50 23,549,599 11.248 -3.14%
2024-01-29 0 12.10 12.08 12.10 12.02 12.20 13,662,886 165,508,852 12.114 11.50 11.48 11.50 11.42 11.59 14,378,061 11.511 0.67%
2024-01-26 0 12.02 12.00 12.02 11.98 12.22 29,682,574 359,242,227 12.103 11.42 11.40 11.42 11.38 11.61 31,236,289 11.501 -2.75%
2024-01-25 0 12.36 12.34 12.36 11.50 12.46 59,695,672 720,412,864 12.068 11.75 11.73 11.75 10.93 11.84 62,820,402 11.468 6.92%
2024-01-24 0 11.56 11.52 11.56 11.04 11.62 41,588,712 470,810,736 11.321 10.98 10.95 10.98 10.49 11.04 43,765,645 10.758 4.71%
2024-01-23 0 11.04 11.02 11.04 10.70 11.18 31,738,197 349,560,448 11.014 10.49 10.47 10.49 10.17 10.62 33,399,512 10.466 -0.36%
2024-01-22 0 11.08 11.06 11.08 10.88 11.46 44,139,814 489,879,029 11.098 10.53 10.51 10.53 10.34 10.89 46,450,283 10.546 -3.32%
2024-01-19 0 11.46 11.44 11.46 11.28 11.62 20,478,885 234,900,133 11.470 10.89 10.87 10.89 10.72 11.04 21,550,839 10.900 0.35%
2024-01-18 0 11.42 11.42 11.46 11.12 11.52 32,268,574 365,917,547 11.340 10.85 10.85 10.89 10.57 10.95 33,957,651 10.776 0.00%
2024-01-17 0 11.42 11.40 11.42 11.36 12.10 47,881,905 554,275,360 11.576 10.85 10.83 10.85 10.79 11.50 50,388,251 11.000 -5.93%
2024-01-16 0 12.14 12.12 12.14 12.10 12.42 13,266,912 161,934,331 12.206 11.54 11.52 11.54 11.50 11.80 13,961,360 11.599 -1.78%
2024-01-15 0 12.36 12.34 12.36 12.20 12.40 10,594,972 130,621,764 12.329 11.75 11.73 11.75 11.59 11.78 11,149,559 11.715 0.32%
2024-01-12 0 12.32 12.30 12.32 12.14 12.42 12,966,962 159,715,473 12.317 11.71 11.69 11.71 11.54 11.80 13,645,709 11.704 0.82%
2024-01-11 0 12.22 12.22 12.24 12.22 12.48 13,681,505 168,795,269 12.338 11.61 11.61 11.63 11.61 11.86 14,397,654 11.724 -1.61%
2024-01-10 0 12.42 12.40 12.42 12.34 12.60 11,579,821 144,397,465 12.470 11.80 11.78 11.80 11.73 11.97 12,185,959 11.849 -0.64%
2024-01-09 0 12.50 12.50 12.52 12.38 12.62 12,224,223 153,065,402 12.522 11.88 11.88 11.90 11.76 11.99 12,864,092 11.899 0.32%
2024-01-08 0 12.46 12.46 12.48 12.38 12.74 14,648,906 183,268,358 12.511 11.84 11.84 11.86 11.76 12.11 15,415,693 11.888 -1.11%
2024-01-05 0 12.60 12.60 12.64 12.52 12.82 14,237,389 180,410,840 12.672 11.97 11.97 12.01 11.90 12.18 14,982,636 12.041 -0.32%
2024-01-04 0 12.64 12.62 12.64 12.46 12.70 18,266,174 230,087,555 12.596 12.01 11.99 12.01 11.84 12.07 19,222,305 11.970 -0.78%
2024-01-03 0 12.74 12.72 12.74 12.58 12.82 16,097,226 205,103,067 12.742 12.11 12.09 12.11 11.95 12.18 16,939,825 12.108 -0.93%
2024-01-02 0 12.86 12.86 12.88 12.52 12.92 21,928,217 280,268,399 12.781 12.22 12.22 12.24 11.90 12.28 23,076,035 12.145 1.10%
2023-12-29 0 12.72 12.72 12.74 12.62 12.78 18,165,248 230,983,882 12.716 12.09 12.09 12.11 11.99 12.14 19,116,096 12.083 -0.62%
2023-12-28 0 12.80 12.78 12.80 12.72 13.02 32,561,200 418,985,674 12.868 12.16 12.14 12.16 12.09 12.37 34,265,594 12.228 0.79%
2023-12-27 0 12.70 12.68 12.70 12.36 12.74 29,290,083 369,876,673 12.628 12.07 12.05 12.07 11.75 12.11 30,823,253 12.000 2.42%
2023-12-22 0 12.40 12.38 12.40 12.26 12.54 28,672,562 355,204,102 12.388 11.78 11.76 11.78 11.65 11.92 30,173,408 11.772 0.81%
2023-12-21 0 12.30 12.30 12.32 12.02 12.42 22,215,916 272,734,152 12.277 11.69 11.69 11.71 11.42 11.80 23,378,793 11.666 0.00%
2023-12-20 0 12.30 12.28 12.30 12.00 12.36 40,935,345 501,216,830 12.244 11.69 11.67 11.69 11.40 11.75 43,078,078 11.635 3.02%
2023-12-19 0 11.94 11.92 11.94 11.70 11.96 18,967,473 225,373,108 11.882 11.35 11.33 11.35 11.12 11.37 19,960,313 11.291 0.17%
2023-12-18 0 11.92 11.90 11.92 11.70 11.96 30,202,227 358,615,283 11.874 11.33 11.31 11.33 11.12 11.37 31,783,142 11.283 0.17%
2023-12-15 0 11.90 11.88 11.90 11.54 12.04 73,505,263 870,815,547 11.847 11.31 11.29 11.31 10.97 11.44 77,352,847 11.258 4.94%
2023-12-14 0 11.34 11.34 11.36 11.24 11.98 62,503,960 715,112,932 11.441 10.78 10.78 10.79 10.68 11.38 65,775,688 10.872 -0.87%
2023-12-13 0 11.44 11.42 11.44 11.36 11.60 28,698,850 328,699,946 11.453 10.87 10.85 10.87 10.79 11.02 30,201,072 10.884 -1.55%
2023-12-12 0 11.62 11.62 11.64 11.44 11.70 17,519,545 203,000,998 11.587 11.04 11.04 11.06 10.87 11.12 18,436,594 11.011 0.60%
2023-12-11 0 11.66 11.64 11.66 11.42 11.74 23,507,216 272,230,366 11.581 10.98 10.96 10.98 10.75 11.05 24,972,913 10.901 0.17%
2023-12-08 0 11.64 11.64 11.66 11.60 12.00 25,362,085 297,367,312 11.725 10.96 10.96 10.98 10.92 11.30 26,943,434 11.037 -3.00%
2023-12-07 0 12.00 12.00 12.02 11.76 12.06 22,776,618 271,559,176 11.923 11.30 11.30 11.31 11.07 11.35 24,196,761 11.223 -1.48%
2023-12-06 0 12.18 12.18 12.22 11.84 12.26 19,249,667 233,312,848 12.120 11.47 11.47 11.50 11.15 11.54 20,449,902 11.409 0.00%
2023-12-05 0 12.18 12.16 12.18 12.10 12.50 37,093,734 453,211,796 12.218 11.47 11.45 11.47 11.39 11.77 39,406,563 11.501 -3.33%
2023-12-04 0 12.60 12.58 12.60 12.48 12.92 55,301,606 700,061,624 12.659 11.86 11.84 11.86 11.75 12.16 58,749,712 11.916 3.79%
2023-12-01 0 12.14 12.14 12.16 12.12 12.34 10,712,652 130,736,073 12.204 11.43 11.43 11.45 11.41 11.62 11,380,596 11.488 -1.94%
2023-11-30 0 12.38 12.36 12.38 12.18 12.46 37,211,976 459,991,600 12.361 11.65 11.63 11.65 11.47 11.73 39,532,177 11.636 1.31%
2023-11-29 0 12.22 12.20 12.22 12.00 12.30 41,248,572 501,770,347 12.165 11.50 11.48 11.50 11.30 11.58 43,820,459 11.451 3.56%
2023-11-28 0 11.80 11.80 11.82 11.66 11.88 17,367,040 204,573,289 11.779 11.11 11.11 11.13 10.98 11.18 18,449,891 11.088 -0.17%
2023-11-27 0 11.82 11.80 11.82 11.72 12.02 12,994,941 153,909,108 11.844 11.13 11.11 11.13 11.03 11.31 13,805,188 11.149 -0.17%
2023-11-24 0 11.84 11.82 11.84 11.78 12.04 15,624,983 185,503,084 11.872 11.15 11.13 11.15 11.09 11.33 16,599,215 11.175 -1.66%
2023-11-23 0 12.04 12.02 12.04 11.84 12.16 11,075,000 132,534,532 11.967 11.33 11.31 11.33 11.15 11.45 11,765,536 11.265 -1.15%
2023-11-22 0 12.18 12.16 12.18 12.04 12.20 16,624,908 201,855,336 12.142 11.47 11.45 11.47 11.33 11.48 17,661,486 11.429 0.66%
2023-11-21 0 12.10 12.08 12.10 11.88 12.26 20,903,625 253,640,656 12.134 11.39 11.37 11.39 11.18 11.54 22,206,985 11.422 1.85%
2023-11-20 0 11.88 11.86 11.88 11.70 11.94 15,088,466 178,877,808 11.855 11.18 11.16 11.18 11.01 11.24 16,029,246 11.159 0.85%
2023-11-17 0 11.78 11.78 11.80 11.74 12.08 16,547,453 195,748,331 11.830 11.09 11.09 11.11 11.05 11.37 17,579,202 11.135 -1.67%
2023-11-16 0 11.98 11.96 11.98 11.78 12.10 14,306,288 170,448,263 11.914 11.28 11.26 11.28 11.09 11.39 15,198,298 11.215 -1.16%
2023-11-15 0 12.12 12.08 12.12 11.82 12.12 30,884,278 370,625,501 12.001 11.41 11.37 11.41 11.13 11.41 32,809,941 11.296 5.21%
2023-11-14 0 11.52 11.52 11.54 11.50 11.68 7,754,743 89,625,392 11.558 10.84 10.84 10.86 10.83 10.99 8,238,258 10.879 -1.20%
2023-11-13 0 11.66 11.64 11.66 11.42 11.68 9,281,060 107,283,708 11.559 10.98 10.96 10.98 10.75 10.99 9,859,743 10.881 1.39%
2023-11-10 0 11.50 11.50 11.52 11.44 11.74 10,225,658 117,922,582 11.532 10.83 10.83 10.84 10.77 11.05 10,863,237 10.855 -2.04%
2023-11-09 0 11.74 11.72 11.74 11.50 11.78 29,362,673 343,071,627 11.684 11.05 11.03 11.05 10.83 11.09 31,193,463 10.998 0.69%
2023-11-08 0 11.66 11.64 11.66 11.58 11.90 19,506,090 228,083,579 11.693 10.98 10.96 10.98 10.90 11.20 20,722,313 11.007 -2.35%
2023-11-07 0 11.94 11.90 11.94 11.68 12.02 15,250,223 181,350,256 11.892 11.24 11.20 11.24 10.99 11.31 16,201,088 11.194 0.51%
2023-11-06 0 11.88 11.86 11.88 11.76 12.22 21,599,856 256,841,764 11.891 11.18 11.16 11.18 11.07 11.50 22,946,627 11.193 -0.83%
2023-11-03 0 11.98 11.98 12.00 11.78 12.10 25,172,396 300,563,143 11.940 11.28 11.28 11.30 11.09 11.39 26,741,918 11.239 -0.17%
2023-11-02 0 12.00 11.98 12.00 11.94 12.18 11,739,074 141,444,336 12.049 11.30 11.28 11.30 11.24 11.47 12,471,016 11.342 0.50%
2023-11-01 0 11.94 11.94 11.96 11.80 12.16 13,301,280 158,669,729 11.929 11.24 11.24 11.26 11.11 11.45 14,130,627 11.229 -1.81%
2023-10-31 0 12.16 12.14 12.16 12.02 12.24 15,441,066 187,325,196 12.132 11.45 11.43 11.45 11.31 11.52 16,403,831 11.420 -0.82%
2023-10-30 0 12.26 12.26 12.28 11.80 12.38 21,637,306 263,779,281 12.191 11.54 11.54 11.56 11.11 11.65 22,986,412 11.475 3.72%
2023-10-27 0 11.82 11.82 11.84 11.62 11.88 12,338,325 145,700,389 11.809 11.13 11.13 11.15 10.94 11.18 13,107,631 11.116 1.03%
2023-10-26 0 11.70 11.68 11.70 11.56 11.86 13,814,114 161,298,778 11.676 11.01 10.99 11.01 10.88 11.16 14,675,437 10.991 -1.02%
2023-10-25 0 11.82 11.82 11.84 11.76 12.10 20,619,067 245,266,500 11.895 11.13 11.13 11.15 11.07 11.39 21,904,685 11.197 2.25%
2023-10-24 0 11.56 11.56 11.58 11.30 11.62 21,536,284 247,271,570 11.482 10.88 10.88 10.90 10.64 10.94 22,879,091 10.808 -0.52%
2023-10-20 0 11.62 11.60 11.62 11.44 11.80 18,736,209 217,509,271 11.609 10.94 10.92 10.94 10.77 11.11 19,904,429 10.928 -0.68%
2023-10-19 0 11.70 11.68 11.70 11.56 11.76 16,489,101 192,497,148 11.674 11.01 10.99 11.01 10.88 11.07 17,517,212 10.989 -0.85%
2023-10-18 0 11.80 11.80 11.82 11.74 11.98 13,436,367 159,012,062 11.835 11.11 11.11 11.13 11.05 11.28 14,274,137 11.140 -0.17%
2023-10-17 0 11.82 11.82 11.88 11.76 11.94 11,581,910 137,193,158 11.846 11.13 11.13 11.18 11.07 11.24 12,304,053 11.150 0.51%
2023-10-16 0 11.76 11.74 11.76 11.74 12.24 16,139,113 191,634,153 11.874 11.07 11.05 11.07 11.05 11.52 17,145,402 11.177 -0.51%
2023-10-13 0 11.82 11.80 11.82 11.78 12.00 10,244,385 121,258,527 11.837 11.13 11.11 11.13 11.09 11.30 10,883,132 11.142 -1.66%
2023-10-12 0 12.02 12.02 12.08 11.96 12.24 13,032,937 156,973,940 12.044 11.31 11.31 11.37 11.26 11.52 13,845,553 11.337 1.01%
2023-10-11 0 11.90 11.90 11.96 11.82 12.10 20,400,855 243,486,583 11.935 11.20 11.20 11.26 11.13 11.39 21,672,867 11.235 -0.17%
2023-10-10 0 11.92 11.90 11.92 11.80 12.16 13,987,626 167,794,842 11.996 11.22 11.20 11.22 11.11 11.45 14,859,767 11.292 1.02%
2023-10-09 0 11.80 11.80 11.82 11.46 12.02 19,226,025 227,958,710 11.857 11.11 11.11 11.13 10.79 11.31 20,424,785 11.161 3.69%
2023-10-06 0 11.38 11.36 11.38 11.20 11.46 10,730,936 122,148,306 11.383 10.71 10.69 10.71 10.54 10.79 11,400,020 10.715 0.89%
2023-10-05 0 11.28 11.28 11.30 11.20 11.40 12,039,377 135,861,274 11.285 10.62 10.62 10.64 10.54 10.73 12,790,043 10.622 -1.05%
2023-10-04 0 11.40 11.38 11.40 11.24 11.48 13,330,940 151,643,788 11.375 10.73 10.71 10.73 10.58 10.81 14,162,136 10.708 -1.21%
2023-10-03 0 11.54 11.52 11.54 11.32 11.64 18,422,157 211,955,638 11.506 10.86 10.84 10.86 10.66 10.96 19,570,795 10.830 -3.67%
2023-09-29 0 11.98 11.98 12.02 11.76 12.08 16,203,786 194,495,472 12.003 11.28 11.28 11.31 11.07 11.37 17,214,107 11.299 1.35%
2023-09-28 0 11.82 11.82 11.84 11.72 12.22 38,487,202 455,797,733 11.843 11.13 11.13 11.15 11.03 11.50 40,886,915 11.148 -2.48%
2023-09-27 0 12.12 12.10 12.12 12.08 12.38 18,099,230 220,659,778 12.192 11.41 11.39 11.41 11.37 11.65 19,227,734 11.476 -2.10%
2023-09-26 0 12.38 12.38 12.40 12.26 12.70 21,239,624 263,090,237 12.387 11.65 11.65 11.67 11.54 11.95 22,563,934 11.660 -1.75%
2023-09-25 0 12.60 12.58 12.60 12.52 12.88 15,788,543 199,186,369 12.616 11.86 11.84 11.86 11.79 12.12 16,772,973 11.875 -1.72%
2023-09-22 0 12.82 12.80 12.82 12.52 12.88 15,756,124 199,888,554 12.686 12.07 12.05 12.07 11.79 12.12 16,738,533 11.942 -0.31%
2023-09-21 0 12.86 12.84 12.86 12.80 13.06 11,778,990 151,899,073 12.896 12.11 12.09 12.11 12.05 12.29 12,513,421 12.139 -2.43%
2023-09-20 0 13.18 13.16 13.18 13.00 13.26 18,587,601 244,617,972 13.160 12.41 12.39 12.41 12.24 12.48 19,746,555 12.388 -0.30%
2023-09-19 0 13.22 13.20 13.22 12.90 13.22 14,342,332 188,702,764 13.157 12.44 12.43 12.44 12.14 12.44 15,236,590 12.385 2.16%
2023-09-18 0 12.94 12.94 12.96 12.82 13.14 13,551,246 175,870,829 12.978 12.18 12.18 12.20 12.07 12.37 14,396,179 12.216 -1.67%
2023-09-15 0 13.16 13.14 13.16 13.02 13.44 38,458,612 508,046,673 13.210 12.39 12.37 12.39 12.26 12.65 40,856,542 12.435 2.81%
2023-09-14 0 12.80 12.80 12.84 12.48 12.94 21,840,300 279,355,683 12.791 12.05 12.05 12.09 11.75 12.18 23,202,063 12.040 2.24%
2023-09-13 0 12.52 12.52 12.54 12.48 12.70 12,992,633 163,163,156 12.558 11.79 11.79 11.80 11.75 11.95 13,802,736 11.821 -0.48%
2023-09-12 0 12.58 12.56 12.58 12.54 12.82 14,347,122 181,542,294 12.654 11.84 11.82 11.84 11.80 12.07 15,241,678 11.911 -1.56%
2023-09-11 0 12.78 12.78 12.82 12.42 12.92 17,330,144 220,955,996 12.750 12.03 12.03 12.07 11.69 12.16 18,410,694 12.002 0.47%
2023-09-07 0 12.72 12.72 12.74 12.66 12.88 21,560,355 274,901,250 12.750 11.97 11.97 11.99 11.92 12.12 22,904,663 12.002 -2.30%
2023-09-06 0 13.02 13.02 13.04 12.72 13.10 37,033,669 481,207,923 12.994 12.26 12.26 12.27 11.97 12.33 39,342,752 12.231 0.31%
2023-09-05 0 12.98 12.98 13.00 12.92 13.26 20,713,560 269,421,787 13.007 12.22 12.22 12.24 12.16 12.48 22,005,070 12.244 -2.70%
2023-09-04 0 13.34 13.32 13.34 12.68 13.38 58,844,051 776,585,571 13.197 12.56 12.54 12.56 11.94 12.59 62,513,032 12.423 8.10%
2023-08-31 0 12.34 12.32 12.34 12.22 12.70 22,014,207 272,347,518 12.371 11.62 11.60 11.62 11.50 11.95 23,386,813 11.645 -0.16%
2023-08-30 0 12.36 12.34 12.36 12.18 12.46 21,945,162 271,008,875 12.349 11.63 11.62 11.63 11.47 11.73 23,313,463 11.625 2.32%
2023-08-29 0 12.08 12.06 12.08 11.84 12.30 15,963,023 193,579,411 12.127 11.37 11.35 11.37 11.15 11.58 16,958,332 11.415 0.83%
2023-08-28 0 11.98 11.96 11.98 11.84 12.70 17,787,219 215,419,959 12.111 11.28 11.26 11.28 11.15 11.95 18,896,269 11.400 -2.12%
2023-08-25 0 12.24 12.24 12.28 12.14 12.48 11,601,081 142,307,406 12.267 11.52 11.52 11.56 11.43 11.75 12,324,419 11.547 -1.92%
2023-08-24 0 12.48 12.46 12.48 12.30 12.66 31,382,466 392,402,941 12.504 11.75 11.73 11.75 11.58 11.92 33,339,192 11.770 3.14%
2023-08-23 0 12.10 12.08 12.10 12.00 12.32 28,307,300 343,536,565 12.136 11.39 11.37 11.39 11.30 11.60 30,072,286 11.424 -1.14%
2023-08-22 0 12.24 12.22 12.24 11.70 12.26 40,598,661 488,515,507 12.033 11.52 11.50 11.52 11.01 11.54 43,130,025 11.327 4.08%
2023-08-21 0 11.76 11.76 11.78 11.66 11.94 32,829,049 386,395,923 11.770 11.07 11.07 11.09 10.98 11.24 34,875,970 11.079 -1.51%
2023-08-18 0 11.94 11.94 11.98 11.94 12.40 13,950,836 169,251,327 12.132 11.24 11.24 11.28 11.24 11.67 14,820,683 11.420 -1.97%
2023-08-17 0 12.18 12.16 12.18 11.68 12.26 27,296,463 326,788,470 11.972 11.47 11.45 11.47 10.99 11.54 28,998,423 11.269 0.50%
2023-08-16 0 12.12 12.10 12.12 11.98 12.18 11,582,180 140,026,853 12.090 11.41 11.39 11.41 11.28 11.47 12,304,340 11.380 -1.30%
2023-08-15 0 12.28 12.26 12.28 12.12 12.46 25,699,459 315,928,996 12.293 11.56 11.54 11.56 11.41 11.73 27,301,844 11.572 -1.29%
2023-08-14 0 12.44 12.42 12.44 12.06 12.46 31,169,725 381,381,217 12.236 11.71 11.69 11.71 11.35 11.73 33,113,186 11.518 -1.43%
2023-08-11 0 12.62 12.62 12.64 12.50 12.88 12,311,200 155,483,040 12.629 11.88 11.88 11.90 11.77 12.12 13,078,815 11.888 -2.02%
2023-08-10 0 12.88 12.88 12.90 12.78 12.96 10,593,221 136,183,501 12.856 12.12 12.12 12.14 12.03 12.20 11,253,718 12.101 -0.46%
2023-08-09 0 12.94 12.94 12.96 12.72 13.10 14,690,520 189,966,231 12.931 12.18 12.18 12.20 11.97 12.33 15,606,487 12.172 0.15%
2023-08-08 0 12.92 12.92 12.96 12.60 13.14 24,764,824 319,827,746 12.915 12.16 12.16 12.20 11.86 12.37 26,308,934 12.157 0.94%
2023-08-07 0 12.80 12.80 12.82 12.68 12.94 19,787,955 254,133,242 12.843 12.05 12.05 12.07 11.94 12.18 21,021,752 12.089 -0.78%
2023-08-04 0 12.90 12.90 12.92 12.72 13.18 17,387,151 225,511,529 12.970 12.14 12.14 12.16 11.97 12.41 18,471,256 12.209 1.42%
2023-08-03 0 12.72 12.72 12.74 12.70 12.98 17,126,159 219,397,329 12.811 11.97 11.97 11.99 11.95 12.22 18,193,991 12.059 -2.00%
2023-08-02 0 12.98 12.98 13.00 12.96 13.24 23,734,175 310,093,795 13.065 12.22 12.22 12.24 12.20 12.46 25,214,023 12.298 -2.55%
2023-08-01 0 13.32 13.32 13.34 13.28 13.78 19,427,871 261,094,633 13.439 12.54 12.54 12.56 12.50 12.97 20,639,217 12.650 -0.30%
2023-07-31 0 13.36 13.34 13.36 13.12 13.56 31,303,006 418,217,680 13.360 12.58 12.56 12.58 12.35 12.76 33,254,777 12.576 3.09%
2023-07-28 0 12.96 12.96 12.98 12.72 13.16 29,246,110 379,234,550 12.967 12.20 12.20 12.22 11.97 12.39 31,069,632 12.206 -2.70%
2023-07-27 0 13.32 13.30 13.32 13.16 13.50 27,257,000 362,887,820 13.314 12.54 12.52 12.54 12.39 12.71 28,956,499 12.532 -1.19%
2023-07-26 0 13.48 13.48 13.50 13.00 13.50 29,534,593 393,992,434 13.340 12.69 12.69 12.71 12.24 12.71 31,376,102 12.557 2.59%
2023-07-25 0 13.14 13.14 13.16 12.92 13.20 25,857,068 337,650,377 13.058 12.37 12.37 12.39 12.16 12.43 27,469,280 12.292 5.29%
2023-07-24 0 12.48 12.48 12.50 12.40 12.80 12,487,823 156,489,549 12.531 11.75 11.75 11.77 11.67 12.05 13,266,450 11.796 -2.04%
2023-07-21 0 12.74 12.72 12.74 12.52 12.90 11,373,456 144,895,347 12.740 11.99 11.97 11.99 11.79 12.14 12,082,601 11.992 0.00%
2023-07-20 0 12.74 12.72 12.74 12.64 13.04 22,766,346 292,633,543 12.854 11.99 11.97 11.99 11.90 12.27 24,185,849 12.099 0.79%
2023-07-19 0 12.64 12.64 12.66 12.60 12.86 24,175,495 306,559,100 12.681 11.90 11.90 11.92 11.86 12.11 25,682,859 11.936 -0.16%
2023-07-18 0 12.66 12.64 12.66 12.38 12.74 35,032,437 439,965,322 12.559 11.92 11.90 11.92 11.65 11.99 37,216,742 11.822 -1.09%
2023-07-14 0 12.80 12.78 12.80 12.70 12.96 31,164,275 399,442,249 12.817 12.05 12.03 12.05 11.95 12.20 33,107,396 12.065 1.43%
2023-07-13 0 12.62 12.62 12.64 12.34 12.92 62,820,064 794,624,153 12.649 11.88 11.88 11.90 11.62 12.16 66,736,953 11.907 5.34%
2023-07-12 0 11.98 11.94 11.98 11.74 12.00 22,118,000 263,537,073 11.915 11.28 11.24 11.28 11.05 11.30 23,497,078 11.216 1.53%
2023-07-11 0 11.80 11.78 11.80 11.64 11.94 21,207,709 250,397,953 11.807 11.11 11.09 11.11 10.96 11.24 22,530,029 11.114 3.15%
2023-07-10 0 11.44 11.44 11.46 11.40 11.80 20,425,395 235,523,362 11.531 10.77 10.77 10.79 10.73 11.11 21,698,937 10.854 -0.17%
2023-07-07 0 11.46 11.46 11.50 11.16 11.58 25,465,948 290,284,186 11.399 10.79 10.79 10.83 10.51 10.90 27,053,773 10.730 -1.38%
2023-07-06 0 11.62 11.60 11.62 11.54 11.88 23,531,330 274,115,537 11.649 10.94 10.92 10.94 10.86 11.18 24,998,530 10.965 -3.17%
2023-07-05 0 12.00 12.00 12.02 11.88 12.10 12,066,162 144,507,382 11.976 11.30 11.30 11.31 11.18 11.39 12,818,498 11.273 0.17%
2023-07-04 0 11.98 11.98 12.00 11.86 12.26 14,524,556 174,618,285 12.022 11.28 11.28 11.30 11.16 11.54 15,430,175 11.317 -0.33%
2023-07-03 0 12.02 12.02 12.04 11.56 12.18 33,385,504 400,947,758 12.010 11.31 11.31 11.33 10.88 11.47 35,467,121 11.305 4.52%
2023-06-30 0 11.50 11.48 11.50 11.38 11.58 18,203,264 209,001,903 11.482 10.83 10.81 10.83 10.71 10.90 19,338,254 10.808 -0.35%
2023-06-29 0 11.54 11.54 11.56 11.42 11.74 23,510,908 271,122,603 11.532 10.86 10.86 10.88 10.75 11.05 24,976,835 10.855 -2.37%
2023-06-28 0 11.82 11.82 11.84 11.60 11.86 15,603,078 182,966,718 11.726 11.13 11.13 11.15 10.92 11.16 16,575,944 11.038 -0.67%
2023-06-27 0 11.90 11.88 11.90 11.56 12.04 25,656,877 304,175,813 11.856 11.20 11.18 11.20 10.88 11.33 27,256,607 11.160 1.71%
2023-06-26 0 11.70 11.70 11.72 11.54 11.86 21,334,186 250,235,767 11.729 11.01 11.01 11.03 10.86 11.16 22,664,392 11.041 -0.85%
2023-06-23 0 11.80 11.80 11.82 11.70 11.98 29,760,693 352,665,515 11.850 11.11 11.11 11.13 11.01 11.28 31,616,300 11.155 -0.84%
2023-06-21 0 11.90 11.88 11.90 11.62 12.06 24,426,784 290,201,916 11.881 11.20 11.18 11.20 10.94 11.35 25,949,817 11.183 -0.67%
2023-06-20 0 11.98 11.98 12.00 11.80 12.08 19,850,649 237,528,044 11.966 11.28 11.28 11.30 11.11 11.37 21,088,355 11.263 -0.99%
2023-06-19 0 12.10 12.08 12.10 11.98 12.30 18,073,590 218,240,667 12.075 11.39 11.37 11.39 11.28 11.58 19,200,495 11.366 -1.79%
2023-06-16 0 12.32 12.30 12.32 12.00 12.36 49,516,598 607,856,398 12.276 11.60 11.58 11.60 11.30 11.63 52,604,004 11.555 2.84%
2023-06-15 0 11.98 11.96 11.98 11.52 11.98 34,985,959 412,775,413 11.798 11.28 11.26 11.28 10.84 11.28 37,167,366 11.106 1.35%
2023-06-14 0 11.82 11.80 11.82 11.56 12.08 27,275,366 323,471,990 11.860 11.13 11.11 11.13 10.88 11.37 28,976,010 11.163 1.72%
2023-06-13 0 11.62 11.62 11.64 11.48 11.64 18,242,299 211,037,605 11.569 10.94 10.94 10.96 10.81 10.96 19,379,723 10.890 0.35%
2023-06-12 0 11.58 11.56 11.58 11.50 11.66 9,314,115 107,708,287 11.564 10.90 10.88 10.90 10.83 10.98 9,894,859 10.885 -0.34%
2023-06-09 0 11.62 11.62 11.64 11.54 11.94 17,062,335 199,386,693 11.686 10.94 10.94 10.96 10.86 11.24 18,126,187 11.000 1.04%
2023-06-08 0 11.50 11.48 11.50 11.12 11.58 18,942,363 215,772,517 11.391 10.83 10.81 10.83 10.47 10.90 20,123,437 10.722 0.52%
2023-06-07 0 11.44 11.42 11.44 11.38 11.60 13,199,909 151,385,302 11.469 10.77 10.75 10.77 10.71 10.92 14,022,936 10.796 0.35%
2023-06-06 0 11.40 11.34 11.40 11.28 11.60 25,910,534 295,967,638 11.423 10.73 10.67 10.73 10.62 10.92 27,526,080 10.752 0.88%
2023-06-05 0 11.30 11.30 11.32 11.06 11.44 50,728,893 575,560,905 11.346 10.64 10.64 10.66 10.41 10.77 53,891,886 10.680 -1.22%
2023-06-02 0 11.44 11.42 11.44 10.96 11.68 142,417,881 1,632,682,575 11.464 10.77 10.75 10.77 10.32 10.99 151,297,767 10.791 5.54%
2023-06-01 0 10.84 10.84 10.86 10.66 11.18 35,186,714 384,802,987 10.936 10.20 10.20 10.22 10.03 10.52 37,380,638 10.294 2.07%
2023-05-31 0 10.62 10.62 10.64 10.38 10.72 55,463,701 586,834,963 10.581 9.997 9.997 10.02 9.771 10.09 58,921,914 9.9595 0.38%
2023-05-30 0 10.58 10.58 10.60 10.46 10.96 27,098,883 288,554,834 10.648 9.959 9.959 9.978 9.846 10.32 28,788,523 10.023 -0.54%
2023-05-29 0 10.86 10.84 10.86 10.80 11.16 22,777,533 249,344,483 10.947 10.01 9.994 10.01 9.958 10.29 24,704,434 10.093 0.37%
2023-05-25 0 10.82 10.80 10.82 10.64 11.10 19,816,494 213,698,713 10.784 9.976 9.958 9.976 9.810 10.23 21,492,902 9.9428 -2.70%
2023-05-24 0 11.12 11.10 11.12 10.92 11.28 25,868,855 287,730,955 11.123 10.25 10.23 10.25 10.07 10.40 28,057,272 10.255 0.54%
2023-05-23 0 11.06 11.04 11.06 10.96 11.34 23,707,856 262,542,927 11.074 10.20 10.18 10.20 10.11 10.46 25,713,459 10.210 -1.78%
2023-05-22 0 11.26 11.26 11.28 11.18 11.42 13,126,719 148,075,087 11.280 10.38 10.38 10.40 10.31 10.53 14,237,195 10.401 -0.53%
2023-05-19 0 11.32 11.32 11.36 11.00 11.36 18,847,018 211,090,453 11.200 10.44 10.44 10.47 10.14 10.47 20,441,411 10.327 -0.70%
2023-05-18 0 11.40 11.38 11.40 11.30 11.70 20,042,121 229,342,913 11.443 10.51 10.49 10.51 10.42 10.79 21,737,616 10.551 0.18%
2023-05-17 0 11.38 11.38 11.40 11.32 11.68 18,333,639 209,782,031 11.443 10.49 10.49 10.51 10.44 10.77 19,884,602 10.550 -2.90%
2023-05-16 0 11.72 11.70 11.72 11.38 11.74 36,156,075 420,365,267 11.626 10.81 10.79 10.81 10.49 10.82 39,214,755 10.720 1.21%
2023-05-15 0 11.58 11.56 11.58 11.24 11.62 44,470,409 511,656,490 11.506 10.68 10.66 10.68 10.36 10.71 48,232,453 10.608 1.94%
2023-05-12 0 11.36 11.36 11.38 11.32 12.36 82,352,475 953,012,254 11.572 10.47 10.47 10.49 10.44 11.40 89,319,213 10.670 -8.53%
2023-05-11 0 12.42 12.40 12.42 12.16 12.70 38,126,882 469,905,878 12.325 11.45 11.43 11.45 11.21 11.71 41,352,286 11.363 -2.51%
2023-05-10 0 12.74 12.72 12.74 12.58 13.16 40,780,046 520,861,467 12.773 11.75 11.73 11.75 11.60 12.13 44,229,898 11.776 -2.00%
2023-05-09 0 13.00 12.98 13.00 12.92 13.42 31,074,368 407,771,532 13.122 11.99 11.97 11.99 11.91 12.37 33,703,153 12.099 -3.27%
2023-05-08 0 13.44 13.44 13.46 13.20 13.64 28,178,997 377,999,092 13.414 12.39 12.39 12.41 12.17 12.58 30,562,844 12.368 -1.32%
2023-05-05 0 13.62 13.60 13.62 13.30 13.94 29,478,546 399,411,801 13.549 12.56 12.54 12.56 12.26 12.85 31,972,330 12.492 -0.44%
2023-05-04 0 13.68 13.68 13.70 13.68 14.30 47,480,880 659,712,028 13.894 12.61 12.61 12.63 12.61 13.18 51,497,600 12.811 0.44%
2023-05-03 0 13.62 13.60 13.62 13.48 13.90 17,778,132 242,681,706 13.651 12.56 12.54 12.56 12.43 12.82 19,282,101 12.586 1.95%
2023-05-02 0 13.36 13.36 13.38 13.02 13.56 20,241,545 270,381,579 13.358 12.32 12.32 12.34 12.00 12.50 21,953,910 12.316 1.06%
2023-04-28 0 13.22 13.20 13.22 13.12 13.42 46,759,558 619,647,573 13.252 12.19 12.17 12.19 12.10 12.37 50,715,257 12.218 0.30%
2023-04-27 0 13.18 13.14 13.18 12.78 13.36 28,358,688 371,556,809 13.102 12.15 12.12 12.15 11.78 12.32 30,757,736 12.080 1.54%
2023-04-26 0 12.98 12.98 13.00 12.68 13.04 25,890,688 335,024,555 12.940 11.97 11.97 11.99 11.69 12.02 28,080,952 11.931 -0.46%
2023-04-25 0 13.04 13.02 13.04 12.88 13.30 42,485,076 554,356,775 13.048 12.02 12.00 12.02 11.88 12.26 46,079,168 12.031 -0.91%
2023-04-24 0 13.16 13.16 13.18 12.88 13.66 48,889,962 642,715,597 13.146 12.13 12.13 12.15 11.88 12.59 53,025,885 12.121 -2.52%
2023-04-21 0 13.50 13.48 13.50 13.34 14.00 54,773,651 751,223,646 13.715 12.45 12.43 12.45 12.30 12.91 59,407,314 12.645 -3.57%
2023-04-20 0 14.00 13.98 14.00 13.72 14.22 42,080,218 586,458,590 13.937 12.91 12.89 12.91 12.65 13.11 45,640,060 12.850 -1.96%
2023-04-19 0 14.28 14.28 14.30 14.18 14.60 36,680,762 527,417,134 14.379 13.17 13.17 13.18 13.07 13.46 39,783,829 13.257 -0.56%
2023-04-18 0 14.36 14.34 14.36 14.20 14.58 46,293,769 663,632,360 14.335 13.24 13.22 13.24 13.09 13.44 50,210,063 13.217 -0.14%
2023-04-17 0 14.38 14.38 14.40 14.04 14.50 28,154,848 403,975,031 14.348 13.26 13.26 13.28 12.94 13.37 30,536,652 13.229 -1.10%
2023-04-14 0 14.54 14.54 14.56 14.34 14.80 48,859,365 709,510,253 14.522 13.41 13.41 13.42 13.22 13.65 52,992,700 13.389 2.83%
2023-04-13 0 14.14 14.12 14.14 13.80 14.38 36,032,192 507,010,772 14.071 13.04 13.02 13.04 12.72 13.26 39,080,392 12.974 0.28%
2023-04-12 0 14.10 14.08 14.10 13.94 14.38 49,806,815 701,794,651 14.090 13.00 12.98 13.00 12.85 13.26 54,020,301 12.991 0.28%
2023-04-11 0 14.06 14.06 14.08 13.30 14.16 42,137,710 582,707,276 13.829 12.96 12.96 12.98 12.26 13.06 45,702,416 12.750 3.99%
2023-04-06 0 13.52 13.52 13.54 12.82 13.60 57,025,399 766,185,808 13.436 12.47 12.47 12.48 11.82 12.54 61,849,553 12.388 5.30%
2023-04-04 0 12.84 12.84 12.86 12.64 12.98 23,230,869 298,062,076 12.830 11.84 11.84 11.86 11.65 11.97 25,196,121 11.830 0.78%
2023-04-03 0 12.74 12.72 12.74 12.64 13.22 27,469,157 351,913,479 12.811 11.75 11.73 11.75 11.65 12.19 29,792,954 11.812 -2.90%
2023-03-31 0 13.12 13.12 13.14 13.02 13.30 32,528,164 429,128,736 13.193 12.10 12.10 12.12 12.00 12.26 35,279,935 12.164 0.77%
2023-03-30 0 13.02 13.00 13.02 12.64 13.10 22,575,979 290,305,979 12.859 12.00 11.99 12.00 11.65 12.08 24,485,830 11.856 1.24%
2023-03-29 0 12.86 12.84 12.86 12.76 13.26 19,463,491 251,917,548 12.943 11.86 11.84 11.86 11.76 12.23 21,110,036 11.934 -0.16%
2023-03-28 0 12.88 12.86 12.88 12.62 12.96 22,134,931 283,421,174 12.804 11.88 11.86 11.88 11.64 11.95 24,007,470 11.806 2.22%
2023-03-27 0 12.60 12.60 12.62 12.46 13.00 29,724,223 377,661,184 12.706 11.62 11.62 11.64 11.49 11.99 32,238,791 11.714 -1.56%
2023-03-24 0 12.80 12.78 12.80 12.72 13.08 20,016,159 256,831,660 12.831 11.80 11.78 11.80 11.73 12.06 21,709,458 11.830 -1.99%
2023-03-23 0 13.06 13.00 13.06 12.38 13.12 42,256,505 543,897,780 12.871 12.04 11.99 12.04 11.41 12.10 45,831,261 11.867 5.49%
2023-03-22 0 12.38 12.38 12.40 12.28 12.54 20,645,086 255,735,032 12.387 11.41 11.41 11.43 11.32 11.56 22,391,590 11.421 -0.48%
2023-03-21 0 12.44 12.42 12.44 12.26 12.62 17,050,903 212,169,762 12.443 11.47 11.45 11.47 11.30 11.64 18,493,351 11.473 -0.64%
2023-03-20 0 12.52 12.50 12.52 12.34 12.64 43,399,512 539,236,505 12.425 11.54 11.53 11.54 11.38 11.65 47,070,962 11.456 3.99%
2023-03-17 0 12.04 12.04 12.06 11.88 12.18 47,786,776 575,886,699 12.051 11.10 11.10 11.12 10.95 11.23 51,829,374 11.111 1.18%
2023-03-16 0 11.90 11.88 11.90 11.80 12.36 31,861,319 383,408,720 12.034 10.97 10.95 10.97 10.88 11.40 34,556,678 11.095 -4.19%
2023-03-15 0 12.42 12.42 12.44 12.40 12.72 24,700,440 309,820,439 12.543 11.45 11.45 11.47 11.43 11.73 26,790,013 11.565 -1.58%
2023-03-14 0 12.62 12.62 12.64 12.52 13.26 32,340,205 414,093,861 12.804 11.64 11.64 11.65 11.54 12.23 35,076,076 11.806 0.16%
2023-03-13 0 12.60 12.58 12.60 11.94 12.80 39,631,349 497,248,749 12.547 11.62 11.60 11.62 11.01 11.80 42,984,025 11.568 7.14%
2023-03-10 0 11.76 11.74 11.76 11.68 11.90 33,545,379 396,153,430 11.810 10.84 10.82 10.84 10.77 10.97 36,383,203 10.888 -1.34%
2023-03-09 0 11.92 11.90 11.92 11.86 12.30 23,050,900 276,809,262 12.009 10.99 10.97 10.99 10.93 11.34 25,000,927 11.072 -2.93%
2023-03-08 0 12.28 12.26 12.28 11.92 12.36 28,000,600 341,249,054 12.187 11.32 11.30 11.32 10.99 11.40 30,369,355 11.237 -2.07%
2023-03-07 0 12.54 12.54 12.56 12.40 12.74 19,360,501 243,934,255 12.600 11.56 11.56 11.58 11.43 11.75 20,998,333 11.617 -1.10%
2023-03-06 0 12.68 12.66 12.68 12.40 12.82 14,199,137 179,074,761 12.612 11.69 11.67 11.69 11.43 11.82 15,400,335 11.628 -0.16%
2023-03-03 0 12.70 12.68 12.70 12.52 12.86 13,463,513 170,483,885 12.663 11.71 11.69 11.71 11.54 11.86 14,602,480 11.675 -0.31%
2023-03-02 0 12.74 12.70 12.74 12.40 12.92 34,610,473 439,773,877 12.706 11.75 11.71 11.75 11.43 11.91 37,538,401 11.715 1.59%
2023-03-01 0 12.54 12.54 12.56 11.88 12.58 37,441,617 463,235,042 12.372 11.56 11.56 11.58 10.95 11.60 40,609,050 11.407 5.91%
2023-02-28 0 11.84 11.84 11.86 11.66 12.06 36,043,383 426,890,054 11.844 10.92 10.92 10.93 10.75 11.12 39,092,530 10.920 0.00%
2023-02-27 0 11.84 11.84 11.86 11.76 12.08 34,398,247 409,186,499 11.896 10.92 10.92 10.93 10.84 11.14 37,308,221 10.968 -2.95%
2023-02-24 0 12.20 12.20 12.22 12.12 12.60 24,925,414 305,476,222 12.256 11.25 11.25 11.27 11.17 11.62 27,034,019 11.300 -3.94%
2023-02-23 0 12.70 12.70 12.72 12.58 12.80 16,014,608 203,384,829 12.700 11.71 11.71 11.73 11.60 11.80 17,369,389 11.709 0.00%
2023-02-22 0 12.70 12.68 12.70 12.62 12.94 31,315,595 400,352,212 12.784 11.71 11.69 11.71 11.64 11.93 33,964,787 11.787 -0.94%
2023-02-21 0 12.82 12.82 12.86 12.42 13.04 42,471,552 546,302,482 12.863 11.82 11.82 11.86 11.45 12.02 46,064,500 11.860 3.39%
2023-02-20 0 12.40 12.40 12.42 12.16 12.48 12,026,122 148,888,526 12.380 11.43 11.43 11.45 11.21 11.51 13,043,491 11.415 1.97%
2023-02-17 0 12.16 12.14 12.16 12.06 12.40 11,988,172 146,465,189 12.218 11.21 11.19 11.21 11.12 11.43 13,002,330 11.265 0.66%
2023-02-16 0 12.08 12.06 12.08 11.94 12.42 28,888,392 352,055,510 12.187 11.14 11.12 11.14 11.01 11.45 31,332,251 11.236 -1.63%
2023-02-15 0 12.28 12.26 12.28 12.16 12.66 28,473,153 351,479,221 12.344 11.32 11.30 11.32 11.21 11.67 30,881,884 11.381 -1.29%
2023-02-14 0 12.44 12.42 12.44 12.00 12.48 26,482,955 327,035,429 12.349 11.47 11.45 11.47 11.06 11.51 28,723,322 11.386 3.67%
2023-02-13 0 12.00 12.00 12.02 11.72 12.10 12,272,488 146,969,747 11.976 11.06 11.06 11.08 10.81 11.16 13,310,698 11.041 0.84%
2023-02-10 0 11.90 11.90 11.92 11.80 12.14 20,606,125 245,297,818 11.904 10.97 10.97 10.99 10.88 11.19 22,349,333 10.976 -2.14%
2023-02-09 0 12.16 12.16 12.20 11.96 12.22 28,242,664 341,888,330 12.105 11.21 11.21 11.25 11.03 11.27 30,631,897 11.161 0.16%
2023-02-08 0 12.14 12.12 12.14 12.06 12.42 24,938,630 304,207,549 12.198 11.19 11.17 11.19 11.12 11.45 27,048,353 11.247 -1.46%
2023-02-07 0 12.32 12.32 12.34 12.18 12.48 33,786,637 416,670,751 12.332 11.36 11.36 11.38 11.23 11.51 36,644,871 11.371 0.49%
2023-02-06 0 12.26 12.24 12.26 12.00 12.60 47,124,840 574,531,064 12.192 11.30 11.29 11.30 11.06 11.62 51,111,440 11.241 -5.11%
2023-02-03 0 12.92 12.90 12.92 12.70 12.98 31,608,298 405,467,075 12.828 11.91 11.89 11.91 11.71 11.97 34,282,252 11.827 -1.07%
2023-02-02 0 13.06 13.06 13.08 13.02 13.40 27,401,747 361,597,218 13.196 12.04 12.04 12.06 12.00 12.35 29,719,841 12.167 -2.54%
2023-02-01 0 13.40 13.38 13.42 12.94 13.46 30,865,775 409,408,191 13.264 12.35 12.34 12.37 11.93 12.41 33,476,914 12.230 3.88%
2023-01-31 0 12.90 12.90 12.92 12.74 13.02 38,859,459 500,758,407 12.886 11.89 11.89 11.91 11.75 12.00 42,146,836 11.881 1.10%
2023-01-30 0 12.76 12.76 12.78 12.70 13.30 67,272,814 867,435,726 12.894 11.76 11.76 11.78 11.71 12.26 72,963,864 11.889 -5.06%
2023-01-27 0 13.44 13.42 13.44 13.12 13.48 12,214,543 163,618,438 13.395 12.39 12.37 12.39 12.10 12.43 13,247,852 12.351 0.60%
2023-01-26 0 13.36 13.36 13.38 12.96 13.50 22,426,835 297,888,918 13.283 12.32 12.32 12.34 11.95 12.45 24,324,068 12.247 2.61%
2023-01-20 0 13.02 13.00 13.02 12.70 13.18 34,294,819 445,762,801 12.998 12.00 11.99 12.00 11.71 12.15 37,196,043 11.984 3.50%
2023-01-19 0 12.58 12.58 12.60 12.28 12.62 27,603,307 344,631,448 12.485 11.60 11.60 11.62 11.32 11.64 29,938,452 11.511 2.44%
2023-01-18 0 12.28 12.26 12.28 12.08 12.30 30,895,693 376,887,730 12.199 11.32 11.30 11.32 11.14 11.34 33,509,363 11.247 1.32%
2023-01-17 0 12.12 12.12 12.14 11.88 12.36 45,751,367 552,271,157 12.071 11.17 11.17 11.19 10.95 11.40 49,621,776 11.130 -2.88%
2023-01-16 0 12.48 12.46 12.48 12.28 12.78 36,716,932 458,048,106 12.475 11.51 11.49 11.51 11.32 11.78 39,823,059 11.502 0.00%
2023-01-13 0 12.48 12.46 12.48 12.32 12.76 41,658,501 518,325,353 12.442 11.51 11.49 11.51 11.36 11.76 45,182,668 11.472 0.16%
2023-01-12 0 12.46 12.42 12.46 12.32 12.86 33,088,032 413,384,255 12.494 11.49 11.45 11.49 11.36 11.86 35,887,166 11.519 0.00%
2023-01-11 0 12.46 12.42 12.46 12.36 12.72 30,655,230 383,191,513 12.500 11.49 11.45 11.49 11.40 11.73 33,248,558 11.525 0.32%
2023-01-10 0 12.42 12.40 12.42 12.24 12.56 28,972,861 358,452,828 12.372 11.45 11.43 11.45 11.29 11.58 31,423,866 11.407 -0.64%
2023-01-09 0 12.50 12.46 12.50 11.62 12.50 59,947,860 733,227,930 12.231 11.53 11.49 11.53 10.71 11.53 65,019,244 11.277 10.23%
2023-01-06 0 11.34 11.34 11.36 11.18 11.54 26,054,429 295,354,064 11.336 10.46 10.46 10.47 10.31 10.64 28,258,545 10.452 0.00%
2023-01-05 0 11.34 11.30 11.34 11.22 11.50 39,560,177 449,173,683 11.354 10.46 10.42 10.46 10.34 10.60 42,906,833 10.469 1.80%
2023-01-04 0 11.14 11.14 11.16 10.88 11.30 21,147,662 233,956,865 11.063 10.27 10.27 10.29 10.03 10.42 22,936,682 10.200 -0.89%
2023-01-03 0 11.24 11.22 11.24 10.50 11.32 32,004,529 352,905,144 11.027 10.36 10.34 10.36 9.681 10.44 34,712,003 10.167 6.24%
2022-12-30 0 10.58 10.58 10.64 10.58 10.70 17,104,725 181,882,271 10.634 9.755 9.755 9.810 9.755 9.865 18,551,726 9.8041 0.76%
2022-12-29 0 10.50 10.50 10.52 10.46 10.72 13,966,955 146,879,975 10.516 9.681 9.681 9.699 9.644 9.884 15,148,512 9.6960 -2.23%
2022-12-28 0 10.74 10.74 10.76 10.52 10.82 19,435,890 207,265,212 10.664 9.902 9.902 9.921 9.699 9.976 21,080,100 9.8323 2.68%
2022-12-23 0 10.46 10.44 10.46 10.38 10.62 11,079,000 115,878,945 10.459 9.644 9.626 9.644 9.570 9.792 12,016,245 9.6435 -1.69%
2022-12-22 0 10.64 10.62 10.64 10.58 10.82 11,757,120 125,108,588 10.641 9.810 9.792 9.810 9.755 9.976 12,751,732 9.8111 -0.56%
2022-12-21 0 10.70 10.64 10.70 10.50 10.86 18,433,390 195,423,027 10.602 9.865 9.810 9.865 9.681 10.01 19,992,792 9.7747 3.28%
2022-12-20 0 10.36 10.34 10.36 10.22 10.56 18,260,704 189,061,994 10.354 9.552 9.533 9.552 9.423 9.736 19,805,497 9.5459 -2.26%
2022-12-19 0 10.60 10.58 10.60 10.40 10.84 19,149,333 201,557,681 10.526 9.773 9.755 9.773 9.589 9.994 20,769,301 9.7046 -0.93%
2022-12-16 0 10.70 10.70 10.74 10.52 10.80 47,519,967 507,343,300 10.676 9.865 9.865 9.902 9.699 9.958 51,539,994 9.8437 -0.37%
2022-12-15 0 10.74 10.72 10.74 10.58 10.94 19,920,809 213,080,623 10.696 9.902 9.884 9.902 9.755 10.09 21,606,041 9.8621 -1.10%
2022-12-14 0 10.86 10.86 10.90 10.82 11.12 25,193,157 275,868,589 10.950 10.01 10.01 10.05 9.976 10.25 27,324,412 10.096 1.31%
2022-12-13 0 10.72 10.72 10.74 10.60 10.84 19,489,324 209,068,334 10.727 9.884 9.884 9.902 9.773 9.994 21,138,054 9.8906 0.19%
2022-12-12 0 10.70 10.68 10.70 10.66 11.08 28,041,779 301,933,181 10.767 9.865 9.847 9.865 9.829 10.22 30,414,018 9.9274 -4.97%
2022-12-09 0 11.26 11.26 11.28 10.74 11.30 31,392,938 349,381,863 11.129 10.38 10.38 10.40 9.902 10.42 34,048,673 10.261 5.43%
2022-12-08 0 10.68 10.68 10.70 10.50 10.82 42,305,190 452,178,015 10.689 9.847 9.847 9.865 9.681 9.976 45,884,064 9.8548 2.30%
2022-12-07 0 10.44 10.44 10.48 10.42 10.98 33,314,558 355,193,980 10.662 9.626 9.626 9.663 9.607 10.12 36,132,856 9.8302 -4.57%
2022-12-06 0 10.94 10.92 10.94 10.76 11.04 27,396,844 299,316,521 10.925 10.09 10.07 10.09 9.921 10.18 29,714,523 10.073 -0.36%
2022-12-05 0 10.98 10.98 11.00 10.72 11.04 36,034,879 392,952,807 10.905 10.12 10.12 10.14 9.884 10.18 39,083,306 10.054 3.78%
2022-12-02 0 10.58 10.56 10.58 10.44 10.86 33,325,854 353,190,221 10.598 9.755 9.736 9.755 9.626 10.01 36,145,107 9.7715 -0.19%
2022-12-01 0 10.60 10.58 10.60 10.32 10.86 61,511,485 655,322,819 10.654 9.773 9.755 9.773 9.515 10.01 66,715,146 9.8227 4.54%
2022-11-30 0 10.14 10.12 10.14 9.900 10.16 32,655,308 327,966,952 10.043 9.349 9.331 9.349 9.128 9.368 35,417,835 9.2599 1.40%
2022-11-29 0 10.00 10.00 10.02 9.640 10.04 33,913,864 335,277,976 9.8862 9.220 9.220 9.238 8.888 9.257 36,782,861 9.1151 2.67%
2022-11-28 0 9.740 9.730 9.740 9.380 9.780 40,741,297 392,354,384 9.6304 8.980 8.971 8.980 8.648 9.017 44,187,871 8.8792 -2.11%
2022-11-25 0 9.950 9.930 9.950 9.800 10.04 22,602,203 224,581,476 9.9363 9.174 9.155 9.174 9.036 9.257 24,514,272 9.1613 1.02%
2022-11-24 0 9.850 9.850 9.860 9.700 9.990 26,081,482 257,875,476 9.8873 9.082 9.082 9.091 8.943 9.211 28,287,886 9.1161 2.18%
2022-11-23 0 9.640 9.640 9.650 9.550 9.770 22,759,839 220,453,382 9.6861 8.888 8.888 8.897 8.805 9.008 24,685,243 8.9306 1.37%
2022-11-22 0 9.510 9.500 9.510 9.420 9.750 25,199,764 240,574,312 9.5467 8.768 8.759 8.768 8.685 8.990 27,331,578 8.8021 0.63%
2022-11-21 0 9.450 9.450 9.460 9.310 9.640 31,264,317 295,050,776 9.4373 8.713 8.713 8.722 8.584 8.888 33,909,171 8.7012 -3.67%
2022-11-18 0 9.810 9.810 9.820 9.600 9.890 46,707,900 454,024,339 9.7205 9.045 9.045 9.054 8.851 9.119 50,659,228 8.9623 -0.30%
2022-11-17 0 9.840 9.840 9.850 9.720 10.24 61,786,712 612,488,293 9.9129 9.072 9.072 9.082 8.962 9.441 67,013,656 9.1398 -4.28%
2022-11-16 0 10.28 10.26 10.28 10.14 10.40 45,868,932 470,309,920 10.253 9.478 9.460 9.478 9.349 9.589 49,749,287 9.4536 -0.58%
2022-11-15 0 10.34 10.32 10.34 9.900 10.36 45,746,683 467,461,919 10.219 9.533 9.515 9.533 9.128 9.552 49,616,696 9.4215 2.38%
2022-11-14 0 10.10 10.08 10.10 9.940 10.50 63,454,088 641,413,301 10.108 9.312 9.294 9.312 9.165 9.681 68,822,087 9.3199 0.20%
2022-11-11 0 10.08 10.06 10.08 9.720 10.10 113,811,360 1,129,758,688 9.9266 9.294 9.275 9.294 8.962 9.312 123,439,412 9.1523 11.01%
2022-11-10 0 9.080 9.060 9.080 8.920 9.150 32,009,513 289,383,610 9.0406 8.372 8.353 8.372 8.224 8.436 34,717,408 8.3354 -1.20%
2022-11-09 0 9.190 9.180 9.190 9.110 9.450 57,953,381 536,108,232 9.2507 8.473 8.464 8.473 8.399 8.713 62,856,039 8.5291 2.91%
2022-11-08 0 8.930 8.910 8.930 8.780 9.020 30,087,483 267,060,117 8.8761 8.233 8.215 8.233 8.095 8.316 32,632,781 8.1838 0.11%
2022-11-07 0 8.920 8.920 8.930 8.570 9.090 89,299,766 796,184,960 8.9159 8.224 8.224 8.233 7.902 8.381 96,854,221 8.2204 10.26%
2022-11-04 0 8.090 8.080 8.090 7.800 8.230 34,598,904 278,951,756 8.0624 7.459 7.450 7.459 7.192 7.588 37,525,853 7.4336 3.06%
2022-11-03 0 7.850 7.840 7.850 7.700 7.880 27,974,922 218,739,777 7.8191 7.238 7.228 7.238 7.099 7.265 30,341,505 7.2093 -2.61%
2022-11-02 0 8.060 8.050 8.070 7.820 8.090 22,239,370 177,288,933 7.9719 7.431 7.422 7.441 7.210 7.459 24,120,745 7.3501 2.68%
2022-11-01 0 7.850 7.850 7.860 7.520 7.890 28,600,718 222,397,066 7.7759 7.238 7.238 7.247 6.933 7.275 31,020,241 7.1694 4.67%
2022-10-31 0 7.500 7.490 7.500 7.480 7.750 36,980,524 278,831,395 7.5400 6.915 6.906 6.915 6.897 7.146 40,108,950 6.9518 -4.09%
2022-10-28 0 7.820 7.810 7.820 7.710 8.060 25,753,685 202,850,546 7.8766 7.210 7.201 7.210 7.109 7.431 27,932,359 7.2622 -2.98%
2022-10-27 0 8.060 8.060 8.070 7.800 8.240 43,002,865 348,319,857 8.0999 7.431 7.431 7.441 7.192 7.597 46,640,760 7.4681 6.19%
2022-10-26 0 7.590 7.590 7.600 7.500 7.750 24,302,167 185,468,571 7.6318 6.998 6.998 7.007 6.915 7.146 26,358,047 7.0365 -0.65%
2022-10-25 0 7.640 7.620 7.640 7.430 7.670 34,390,861 260,616,077 7.5781 7.044 7.026 7.044 6.850 7.072 37,300,210 6.9870 1.33%
2022-10-24 0 7.540 7.530 7.540 7.450 7.980 35,067,181 270,786,112 7.7219 6.952 6.943 6.952 6.869 7.358 38,033,745 7.1196 -2.46%
2022-10-21 0 7.730 7.730 7.740 7.660 7.820 26,318,273 203,002,364 7.7134 7.127 7.127 7.136 7.063 7.210 28,544,709 7.1117 0.78%
2022-10-20 0 7.670 7.660 7.670 7.420 7.740 34,961,312 265,295,090 7.5882 7.072 7.063 7.072 6.841 7.136 37,918,919 6.9964 0.79%
2022-10-19 0 7.610 7.610 7.620 7.590 7.880 25,305,661 195,195,830 7.7135 7.016 7.016 7.026 6.998 7.265 27,446,433 7.1119 -1.81%
2022-10-18 0 7.750 7.750 7.760 7.710 7.960 19,353,277 150,228,653 7.7624 7.146 7.146 7.155 7.109 7.339 20,990,498 7.1570 -1.15%
2022-10-17 0 7.840 7.830 7.840 7.560 7.880 20,871,783 161,638,207 7.7443 7.228 7.219 7.228 6.970 7.265 22,637,464 7.1403 1.29%
2022-10-14 0 7.740 7.730 7.740 7.650 7.780 17,266,194 133,425,483 7.7276 7.136 7.127 7.136 7.053 7.173 18,726,855 7.1248 1.57%
2022-10-13 0 7.620 7.600 7.620 7.580 7.840 17,938,626 136,981,935 7.6361 7.026 7.007 7.026 6.989 7.228 19,456,172 7.0405 -2.18%
2022-10-12 0 7.790 7.790 7.800 7.530 7.850 23,906,319 184,275,367 7.7082 7.182 7.182 7.192 6.943 7.238 25,928,712 7.1070 1.96%
2022-10-11 0 7.640 7.630 7.640 7.570 7.780 30,026,825 229,802,429 7.6532 7.044 7.035 7.044 6.980 7.173 32,566,992 7.0563 -1.93%
2022-10-10 0 7.790 7.780 7.790 7.670 7.920 31,914,432 248,492,475 7.7862 7.182 7.173 7.182 7.072 7.302 34,614,284 7.1789 -4.06%
2022-10-07 0 8.120 8.120 8.130 8.120 8.340 17,755,956 146,097,168 8.2281 7.487 7.487 7.496 7.487 7.689 19,258,049 7.5863 -2.75%
2022-10-06 0 8.350 8.350 8.360 8.210 8.440 13,360,487 111,500,815 8.3456 7.699 7.699 7.708 7.570 7.782 14,490,738 7.6946 0.36%
2022-10-05 0 8.320 8.320 8.330 8.110 8.460 38,893,995 322,413,430 8.2895 7.671 7.671 7.680 7.477 7.800 42,184,294 7.6430 7.63%
2022-10-03 0 7.730 7.710 7.730 7.510 7.850 23,519,126 181,200,917 7.7044 7.127 7.109 7.127 6.924 7.238 25,508,764 7.1035 1.05%
2022-09-30 0 7.650 7.640 7.650 7.450 7.850 34,275,406 263,636,051 7.6917 7.053 7.044 7.053 6.869 7.238 37,174,988 7.0918 2.14%
2022-09-29 0 7.490 7.460 7.490 7.350 7.640 39,066,678 294,148,015 7.5294 6.906 6.878 6.906 6.777 7.044 42,371,585 6.9421 4.03%
2022-09-28 0 7.200 7.200 7.220 7.180 7.700 53,962,210 397,672,623 7.3695 6.638 6.638 6.657 6.620 7.099 58,527,228 6.7947 -6.13%
2022-09-27 0 7.670 7.670 7.680 7.340 7.720 33,491,210 252,765,503 7.5472 7.072 7.072 7.081 6.767 7.118 36,324,452 6.9585 0.52%
2022-09-26 0 7.630 7.620 7.630 7.410 8.280 70,430,133 541,788,709 7.6926 7.035 7.026 7.035 6.832 7.634 76,388,281 7.0926 -8.95%
2022-09-23 0 8.380 8.370 8.380 8.380 8.600 19,693,697 166,654,011 8.4623 7.726 7.717 7.726 7.726 7.929 21,359,716 7.8023 -2.10%
2022-09-22 0 8.560 8.560 8.570 8.440 8.680 27,511,277 235,091,997 8.5453 7.892 7.892 7.902 7.782 8.003 29,838,637 7.8788 -0.70%
2022-09-21 0 8.620 8.620 8.630 8.530 8.680 10,554,510 90,903,527 8.6128 7.948 7.948 7.957 7.865 8.003 11,447,385 7.9410 -0.92%
2022-09-20 0 8.700 8.700 8.710 8.610 8.800 22,192,054 193,475,575 8.7182 8.021 8.021 8.031 7.938 8.114 24,069,426 8.0382 1.28%
2022-09-19 0 8.590 8.580 8.590 8.530 8.790 11,173,652 96,307,593 8.6192 7.920 7.911 7.920 7.865 8.104 12,118,905 7.9469 -2.05%
2022-09-16 0 8.770 8.760 8.770 8.500 9.000 50,500,948 439,944,933 8.7116 8.086 8.077 8.086 7.837 8.298 54,773,155 8.0321 -3.09%
2022-09-15 0 9.050 9.040 9.050 8.880 9.120 26,621,475 239,572,431 8.9992 8.344 8.335 8.344 8.187 8.409 28,873,561 8.2973 -0.11%
2022-09-14 0 9.060 9.050 9.060 8.900 9.090 22,622,628 203,653,048 9.0022 8.353 8.344 8.353 8.206 8.381 24,536,425 8.3000 -2.58%
2022-09-13 0 9.300 9.290 9.300 9.200 9.440 23,472,018 219,110,041 9.3349 8.575 8.565 8.575 8.482 8.704 25,457,670 8.6068 0.32%
2022-09-09 0 9.270 9.260 9.270 8.900 9.300 38,284,870 353,243,303 9.2267 8.547 8.538 8.547 8.206 8.575 41,523,639 8.5070 4.51%
2022-09-08 0 8.870 8.870 8.880 8.710 9.050 25,960,059 231,936,783 8.9344 8.178 8.178 8.187 8.031 8.344 28,156,191 8.2375 1.95%
2022-09-07 0 8.700 8.700 8.710 8.570 8.850 18,330,348 159,992,969 8.7283 8.021 8.021 8.031 7.902 8.160 19,881,033 8.0475 -0.68%
2022-09-06 0 8.760 8.760 8.770 8.430 8.820 15,654,758 136,444,542 8.7159 8.077 8.077 8.086 7.772 8.132 16,979,097 8.0360 3.91%
2022-09-05 0 8.430 8.410 8.430 8.290 8.470 16,167,128 135,645,528 8.3902 7.772 7.754 7.772 7.643 7.809 17,534,812 7.7358 0.48%
2022-09-02 0 8.390 8.380 8.390 8.360 8.630 36,507,283 308,056,364 8.4382 7.736 7.726 7.736 7.708 7.957 39,595,674 7.7801 -2.78%
2022-09-01 0 8.630 8.630 8.650 8.630 8.870 22,352,199 195,000,617 8.7240 7.957 7.957 7.975 7.957 8.178 24,243,119 8.0435 -3.47%
2022-08-31 0 8.940 8.930 8.940 8.780 9.030 32,633,104 291,179,050 8.9228 8.243 8.233 8.243 8.095 8.326 35,393,753 8.2268 -0.89%
2022-08-30 0 9.020 9.010 9.020 8.960 9.160 23,112,485 208,333,438 9.0139 8.316 8.307 8.316 8.261 8.446 25,067,722 8.3108 -1.53%
2022-08-29 0 9.160 9.150 9.160 9.010 9.250 17,972,800 163,443,022 9.0939 8.446 8.436 8.446 8.307 8.529 19,493,237 8.3846 -2.76%
2022-08-26 0 9.420 9.410 9.420 9.290 9.460 25,046,719 235,346,442 9.3963 8.685 8.676 8.685 8.565 8.722 27,165,586 8.6634 1.40%
2022-08-25 0 9.290 9.280 9.290 8.810 9.290 19,518,544 179,279,629 9.1851 8.565 8.556 8.565 8.123 8.565 21,169,746 8.4687 4.50%
2022-08-24 0 8.890 8.890 8.900 8.830 9.340 27,623,752 248,438,347 8.9936 8.197 8.197 8.206 8.141 8.611 29,960,627 8.2922 -3.37%
2022-08-23 0 9.200 9.190 9.200 9.070 9.300 15,779,160 144,590,581 9.1634 8.482 8.473 8.482 8.363 8.575 17,114,023 8.4487 -0.65%
2022-08-22 0 9.260 9.260 9.270 8.960 9.330 29,139,755 268,872,763 9.2270 8.538 8.538 8.547 8.261 8.602 31,604,879 8.5073 2.43%
2022-08-19 0 9.040 9.030 9.040 8.970 9.120 10,088,073 91,049,607 9.0255 8.335 8.326 8.335 8.270 8.409 10,941,489 8.3215 0.11%
2022-08-18 0 9.030 9.030 9.040 8.970 9.200 20,496,301 185,268,164 9.0391 8.326 8.326 8.335 8.270 8.482 22,230,218 8.3341 -1.95%
2022-08-17 0 9.210 9.200 9.210 9.060 9.350 20,636,890 189,625,310 9.1887 8.492 8.482 8.492 8.353 8.621 22,382,700 8.4720 -0.86%
2022-08-16 0 9.290 9.280 9.290 9.040 9.300 26,130,723 241,283,605 9.2337 8.565 8.556 8.565 8.335 8.575 28,341,293 8.5135 0.98%
2022-08-15 0 9.200 9.190 9.200 9.080 9.630 34,725,138 320,638,729 9.2336 8.482 8.473 8.482 8.372 8.879 37,662,766 8.5134 -3.16%
2022-08-12 0 9.500 9.490 9.500 9.310 9.520 29,798,002 281,657,820 9.4522 8.759 8.750 8.759 8.584 8.777 32,318,811 8.7150 1.71%
2022-08-11 0 9.340 9.330 9.340 9.200 9.350 28,077,768 260,840,103 9.2899 8.611 8.602 8.611 8.482 8.621 30,453,051 8.5653 2.75%
2022-08-10 0 9.090 9.080 9.090 9.030 9.280 14,558,971 132,754,141 9.1184 8.381 8.372 8.381 8.326 8.556 15,790,610 8.4072 -0.55%
2022-08-09 0 9.140 9.130 9.140 9.030 9.200 17,888,687 163,109,409 9.1180 8.427 8.418 8.427 8.326 8.482 19,402,009 8.4068 1.11%
2022-08-08 0 9.040 9.030 9.040 8.980 9.140 17,013,846 153,870,039 9.0438 8.335 8.326 8.335 8.280 8.427 18,453,159 8.3384 -0.66%
2022-08-05 0 9.100 9.100 9.110 8.930 9.110 17,271,082 156,012,942 9.0332 8.390 8.390 8.399 8.233 8.399 18,732,156 8.3286 2.94%
2022-08-04 0 8.840 8.830 8.840 8.690 8.860 19,444,801 170,402,488 8.7634 8.150 8.141 8.150 8.012 8.169 21,089,765 8.0799 0.45%
2022-08-03 0 8.800 8.780 8.800 8.720 8.930 21,305,345 187,448,779 8.7982 8.114 8.095 8.114 8.040 8.233 23,107,704 8.1120 0.34%
2022-08-02 0 8.770 8.760 8.770 8.690 8.990 19,548,291 171,638,563 8.7802 8.086 8.077 8.086 8.012 8.289 21,202,010 8.0954 -3.52%
2022-08-01 0 9.090 9.070 9.090 8.970 9.280 13,177,360 119,270,097 9.0511 8.381 8.363 8.381 8.270 8.556 14,292,120 8.3452 -1.09%
2022-07-29 0 9.190 9.190 9.200 9.060 9.490 22,400,303 205,783,399 9.1866 8.473 8.473 8.482 8.353 8.750 24,295,292 8.4701 -0.86%
2022-07-28 0 9.270 9.260 9.270 9.010 9.330 37,588,005 347,781,106 9.2524 8.547 8.538 8.547 8.307 8.602 40,767,822 8.5308 3.23%
2022-07-27 0 8.980 8.970 8.980 8.910 9.250 20,319,776 182,288,044 8.9710 8.280 8.270 8.280 8.215 8.529 22,038,760 8.2712 -1.75%
2022-07-26 0 9.140 9.130 9.140 8.870 9.200 26,690,500 241,712,991 9.0561 8.427 8.418 8.427 8.178 8.482 28,948,425 8.3498 3.16%
2022-07-25 0 8.860 8.850 8.860 8.740 8.920 16,804,132 148,885,212 8.8600 8.169 8.160 8.169 8.058 8.224 18,225,704 8.1690 0.45%
2022-07-22 0 8.820 8.810 8.820 8.680 8.910 25,393,945 223,087,485 8.7851 8.132 8.123 8.132 8.003 8.215 27,542,186 8.0998 1.50%
2022-07-21 0 8.690 8.670 8.690 8.640 8.910 34,501,298 302,519,377 8.7683 8.012 7.994 8.012 7.966 8.215 37,419,990 8.0844 -2.03%
2022-07-20 0 8.870 8.860 8.870 8.660 8.920 28,456,923 251,547,627 8.8396 8.178 8.169 8.178 7.985 8.224 30,864,281 8.1501 3.26%
2022-07-19 0 8.590 8.580 8.590 8.480 8.690 29,481,649 252,001,852 8.5478 7.920 7.911 7.920 7.819 8.012 31,975,696 7.8810 -1.15%
2022-07-18 0 8.690 8.680 8.690 8.290 8.790 31,197,937 269,956,862 8.6530 8.012 8.003 8.012 7.643 8.104 33,837,176 7.9781 6.11%
2022-07-15 0 8.190 8.180 8.190 8.080 8.470 53,203,653 439,824,524 8.2668 7.551 7.542 7.551 7.450 7.809 57,704,500 7.6220 -3.99%
2022-07-14 0 8.530 8.520 8.530 8.450 8.640 30,167,403 257,630,734 8.5400 7.865 7.855 7.865 7.791 7.966 32,719,462 7.8739 -2.74%
2022-07-13 0 8.770 8.770 8.780 8.560 8.810 21,312,459 185,115,457 8.6858 8.086 8.086 8.095 7.892 8.123 23,115,420 8.0083 -0.34%
2022-07-12 0 8.800 8.800 8.810 8.790 8.940 31,155,760 275,131,181 8.8308 8.114 8.114 8.123 8.104 8.243 33,791,431 8.1420 -1.57%
2022-07-11 0 8.940 8.930 8.940 8.910 9.290 30,247,552 272,667,820 9.0145 8.243 8.233 8.243 8.215 8.565 32,806,391 8.3114 -3.04%
2022-07-08 0 9.220 9.210 9.220 9.160 9.370 31,996,752 295,429,020 9.2331 8.501 8.492 8.501 8.446 8.639 34,703,568 8.5129 2.22%
2022-07-07 0 9.020 9.020 9.030 8.860 9.110 26,998,227 243,044,956 9.0023 8.316 8.316 8.326 8.169 8.399 29,282,185 8.3001 -0.11%
2022-07-06 0 9.030 9.020 9.030 8.910 9.130 49,321,154 442,696,800 8.9758 8.326 8.316 8.326 8.215 8.418 53,493,555 8.2757 -3.11%
2022-07-05 0 9.320 9.320 9.330 9.270 9.550 26,345,044 247,514,126 9.3951 8.593 8.593 8.602 8.547 8.805 28,573,745 8.6623 0.54%
2022-07-04 0 9.270 9.260 9.270 9.230 9.510 51,427,017 479,804,472 9.3298 8.547 8.538 8.547 8.510 8.768 55,777,567 8.6021 -3.54%
2022-06-30 0 9.610 9.600 9.610 9.380 9.700 34,030,405 323,779,164 9.5144 8.860 8.851 8.860 8.648 8.943 36,909,261 8.7723 1.69%
2022-06-29 0 9.450 9.440 9.450 9.450 9.790 24,952,291 238,240,080 9.5478 8.713 8.704 8.713 8.713 9.026 27,063,169 8.8031 -4.35%
2022-06-28 0 9.880 9.870 9.880 9.520 9.920 29,818,634 290,365,726 9.7377 9.109 9.100 9.109 8.777 9.146 32,341,188 8.9782 1.86%
2022-06-27 0 9.700 9.700 9.720 9.330 9.790 34,926,644 336,422,684 9.6323 8.943 8.943 8.962 8.602 9.026 37,881,319 8.8810 4.08%
2022-06-24 0 9.320 9.320 9.340 9.280 9.520 62,089,507 580,447,030 9.3486 8.593 8.593 8.611 8.556 8.777 67,342,067 8.6194 -2.41%
2022-06-23 0 9.550 9.550 9.560 9.450 9.700 49,845,485 476,060,040 9.5507 8.805 8.805 8.814 8.713 8.943 54,062,242 8.8058 -1.44%
2022-06-22 0 9.690 9.690 9.700 9.650 10.08 40,943,210 401,827,155 9.8143 8.934 8.934 8.943 8.897 9.294 44,406,865 9.0488 -3.29%
2022-06-21 0 10.02 10.00 10.02 9.900 10.06 24,384,237 243,518,007 9.9867 9.238 9.220 9.238 9.128 9.275 26,447,060 9.2078 1.11%
2022-06-20 0 9.910 9.900 9.910 9.770 10.24 35,000,920 347,347,747 9.9240 9.137 9.128 9.137 9.008 9.441 37,961,878 9.1499 -4.34%
2022-06-17 0 10.36 10.32 10.36 10.10 10.46 40,186,038 414,825,571 10.323 9.552 9.515 9.552 9.312 9.644 43,585,639 9.5175 0.58%
2022-06-16 0 10.30 10.28 10.30 10.20 10.60 15,065,427 155,898,175 10.348 9.497 9.478 9.497 9.404 9.773 16,339,911 9.5409 -1.72%
2022-06-15 0 10.48 10.46 10.48 10.40 10.62 18,549,729 195,101,061 10.518 9.663 9.644 9.663 9.589 9.792 20,118,973 9.6974 0.58%
2022-06-14 0 10.42 10.42 10.44 10.20 10.54 25,425,460 263,920,016 10.380 9.607 9.607 9.626 9.404 9.718 27,576,367 9.5705 -1.51%
2022-06-13 0 10.58 10.56 10.58 10.46 10.68 17,085,858 180,628,420 10.572 9.755 9.736 9.755 9.644 9.847 18,531,263 9.7472 -1.31%
2022-06-10 0 10.72 10.72 10.74 10.50 10.78 24,908,376 266,055,607 10.681 9.884 9.884 9.902 9.681 9.939 27,015,539 9.8482 -1.11%
2022-06-09 0 10.84 10.82 10.84 10.78 11.04 14,902,006 162,344,737 10.894 9.994 9.976 9.994 9.939 10.18 16,162,665 10.044 -1.45%
2022-06-08 0 11.00 10.98 11.00 10.78 11.04 24,999,537 273,219,649 10.929 10.14 10.12 10.14 9.939 10.18 27,114,412 10.077 1.48%
2022-06-07 0 10.84 10.82 10.84 10.76 11.08 19,209,051 208,999,199 10.880 9.994 9.976 9.994 9.921 10.22 20,834,071 10.032 -1.45%
2022-06-06 0 11.00 10.98 11.00 10.50 11.00 38,980,745 421,257,936 10.807 10.14 10.12 10.14 9.681 10.14 42,278,383 9.9639 6.38%
2022-06-02 0 10.34 10.32 10.34 10.10 10.40 27,730,000 284,857,528 10.273 9.533 9.515 9.533 9.312 9.589 30,075,863 9.4713 0.00%
2022-06-01 0 10.34 10.32 10.34 10.10 10.66 29,072,337 299,928,079 10.317 9.533 9.515 9.533 9.312 9.829 31,531,757 9.5119 -3.00%
2022-05-31 0 10.66 10.64 10.66 10.26 10.66 47,489,846 501,444,444 10.559 9.829 9.810 9.829 9.460 9.829 51,507,324 9.7354 2.70%
2022-05-30 0 10.38 10.38 10.40 10.28 10.56 18,082,393 188,711,194 10.436 9.570 9.570 9.589 9.478 9.736 19,612,102 9.6222 0.78%
2022-05-27 0 10.30 10.28 10.30 10.10 10.34 24,509,788 251,240,198 10.251 9.497 9.478 9.497 9.312 9.533 26,583,232 9.4511 0.98%
2022-05-26 0 10.20 10.18 10.20 9.980 10.30 17,376,278 176,491,225 10.157 9.404 9.386 9.404 9.202 9.497 18,846,252 9.3648 0.59%
2022-05-25 0 10.14 10.12 10.14 10.06 10.32 16,378,303 166,564,629 10.170 9.349 9.331 9.349 9.275 9.515 17,763,851 9.3766 0.80%
2022-05-24 0 10.06 10.04 10.06 9.960 10.46 22,770,832 231,767,296 10.178 9.275 9.257 9.275 9.183 9.644 24,697,166 9.3844 -2.33%
2022-05-23 0 10.30 10.30 10.32 10.20 10.44 16,856,789 173,929,496 10.318 9.497 9.497 9.515 9.404 9.626 18,282,816 9.5133 -0.58%
2022-05-20 0 10.36 10.34 10.36 10.12 10.48 24,479,226 252,734,096 10.324 9.552 9.533 9.552 9.331 9.663 26,550,085 9.5191 4.02%
2022-05-19 0 9.960 9.950 9.960 9.760 10.04 19,499,970 192,667,802 9.8804 9.183 9.174 9.183 8.999 9.257 21,149,601 9.1098 -0.87%
2022-05-18 0 10.28 10.26 10.28 10.12 10.50 27,639,729 282,908,224 10.236 9.264 9.246 9.264 9.120 9.462 30,671,951 9.2237 -1.53%
2022-05-17 0 10.44 10.42 10.44 9.860 10.48 40,664,069 414,918,161 10.204 9.408 9.390 9.408 8.885 9.444 45,125,129 9.1948 6.97%
2022-05-16 0 9.760 9.760 9.770 9.600 9.860 15,706,581 152,795,843 9.7281 8.795 8.795 8.804 8.651 8.885 17,429,675 8.7664 1.04%
2022-05-13 0 9.660 9.660 9.680 9.450 9.720 29,229,068 280,638,557 9.6014 8.705 8.705 8.723 8.516 8.759 32,435,649 8.6522 0.62%
2022-05-12 0 9.600 9.600 9.610 9.530 9.940 35,749,449 345,780,744 9.6723 8.651 8.651 8.660 8.588 8.957 39,671,350 8.7161 -3.90%
2022-05-11 0 9.990 9.990 10.00 9.610 10.32 58,874,225 587,811,760 9.9842 9.002 9.002 9.011 8.660 9.300 65,333,034 8.9972 1.01%
2022-05-10 0 9.890 9.880 9.890 9.530 9.960 81,280,639 793,789,706 9.7660 8.912 8.903 8.912 8.588 8.975 90,197,548 8.8006 -6.17%
2022-05-06 0 10.54 10.52 10.54 10.48 10.90 37,217,681 395,631,926 10.630 9.498 9.480 9.498 9.444 9.822 41,300,654 9.5793 -7.22%
2022-05-05 0 11.36 11.34 11.36 11.12 11.62 32,486,470 370,274,580 11.398 10.24 10.22 10.24 10.02 10.47 36,050,405 10.271 2.53%
2022-05-04 0 11.08 11.06 11.08 10.92 11.32 13,469,849 149,096,865 11.069 9.985 9.967 9.985 9.840 10.20 14,947,562 9.9747 -0.18%
2022-05-03 0 11.10 11.10 11.12 10.82 11.38 36,042,641 400,662,801 11.116 10.00 10.00 10.02 9.750 10.25 39,996,706 10.017 -5.13%
2022-04-29 0 11.70 11.66 11.70 11.34 11.76 27,601,957 319,834,133 11.587 10.54 10.51 10.54 10.22 10.60 30,630,035 10.442 2.09%
2022-04-28 0 11.46 11.46 11.48 11.24 11.70 40,779,977 466,597,969 11.442 10.33 10.33 10.35 10.13 10.54 45,253,753 10.311 0.00%
2022-04-27 0 11.46 11.46 11.48 10.60 11.60 42,717,762 481,522,327 11.272 10.33 10.33 10.35 9.552 10.45 47,404,123 10.158 5.72%
2022-04-26 0 10.84 10.82 10.84 10.60 11.46 62,070,250 675,915,425 10.890 9.768 9.750 9.768 9.552 10.33 68,879,679 9.8130 -4.58%
2022-04-25 0 11.36 11.34 11.36 11.28 11.90 37,069,475 427,842,597 11.542 10.24 10.22 10.24 10.16 10.72 41,136,189 10.401 -8.09%
2022-04-22 0 12.36 12.32 12.36 11.72 12.40 43,578,799 529,692,038 12.155 11.14 11.10 11.14 10.56 11.17 48,359,620 10.953 1.15%
2022-04-21 0 12.22 12.20 12.22 11.80 12.58 37,641,714 455,615,687 12.104 11.01 10.99 11.01 10.63 11.34 41,771,206 10.907 -2.08%
2022-04-20 0 12.48 12.48 12.50 12.42 13.40 49,974,631 637,453,784 12.756 11.25 11.25 11.26 11.19 12.08 55,457,108 11.495 -7.96%
2022-04-19 0 13.56 13.54 13.56 13.14 13.90 60,091,438 807,667,125 13.441 12.22 12.20 12.22 11.84 12.53 66,683,781 12.112 -2.31%
2022-04-14 0 13.88 13.88 13.90 13.70 14.18 44,949,658 626,779,223 13.944 12.51 12.51 12.53 12.35 12.78 49,880,869 12.566 1.31%
2022-04-13 0 13.70 13.68 13.70 12.62 13.86 102,717,278 1,380,939,653 13.444 12.35 12.33 12.35 11.37 12.49 113,985,898 12.115 8.04%
2022-04-12 0 12.68 12.66 12.70 12.32 12.84 33,836,631 425,994,268 12.590 11.43 11.41 11.44 11.10 11.57 37,548,685 11.345 0.00%
2022-04-11 0 12.68 12.66 12.68 12.56 13.28 27,020,841 344,283,364 12.741 11.43 11.41 11.43 11.32 11.97 29,985,168 11.482 -2.46%
2022-04-08 0 13.00 12.98 13.00 12.52 13.00 34,523,596 445,969,520 12.918 11.71 11.70 11.71 11.28 11.71 38,311,014 11.641 4.00%
2022-04-07 0 12.50 12.48 12.50 12.32 12.60 29,467,966 368,413,022 12.502 11.26 11.25 11.26 11.10 11.35 32,700,755 11.266 -0.48%
2022-04-06 0 12.56 12.54 12.56 12.34 12.72 46,672,087 584,462,691 12.523 11.32 11.30 11.32 11.12 11.46 51,792,258 11.285 -1.87%
2022-04-04 0 12.80 12.78 12.80 12.50 13.08 23,361,500 297,823,865 12.749 11.53 11.52 11.53 11.26 11.79 25,924,378 11.488 2.56%
2022-04-01 0 12.48 12.46 12.48 12.10 12.50 31,176,050 384,961,067 12.348 11.25 11.23 11.25 10.90 11.26 34,596,225 11.127 3.48%
2022-03-31 0 12.06 12.06 12.08 12.02 12.38 24,135,340 293,547,117 12.163 10.87 10.87 10.89 10.83 11.16 26,783,112 10.960 -0.33%
2022-03-30 0 12.10 12.08 12.10 11.98 12.48 37,057,593 452,175,244 12.202 10.90 10.89 10.90 10.80 11.25 41,123,004 10.996 -2.42%
2022-03-29 0 12.40 12.38 12.40 12.14 12.54 44,597,257 552,134,787 12.381 11.17 11.16 11.17 10.94 11.30 49,489,808 11.157 1.14%
2022-03-28 0 12.26 12.24 12.26 11.84 12.32 25,264,591 307,258,506 12.162 11.05 11.03 11.05 10.67 11.10 28,036,248 10.959 0.33%
2022-03-25 0 12.22 12.20 12.22 12.04 12.40 36,205,236 441,695,070 12.200 11.01 10.99 11.01 10.85 11.17 40,177,139 10.994 -0.33%
2022-03-24 0 12.26 12.24 12.26 11.80 12.38 71,030,448 868,221,120 12.223 11.05 11.03 11.05 10.63 11.16 78,822,858 11.015 3.72%
2022-03-23 0 11.82 11.80 11.82 11.60 11.86 36,201,619 423,982,509 11.712 10.65 10.63 10.65 10.45 10.69 40,173,125 10.554 1.03%
2022-03-22 0 11.70 11.68 11.70 11.18 11.74 47,191,242 546,587,666 11.582 10.54 10.53 10.54 10.07 10.58 52,368,367 10.437 4.65%
2022-03-21 0 11.18 11.16 11.18 11.00 11.74 51,816,645 585,858,058 11.306 10.07 10.06 10.07 9.913 10.58 57,501,200 10.189 -0.18%
2022-03-18 0 11.20 11.18 11.20 10.76 11.32 85,669,677 952,981,898 11.124 10.09 10.07 10.09 9.696 10.20 95,068,086 10.024 0.54%
2022-03-17 0 11.14 11.12 11.14 10.40 11.14 49,967,600 540,133,781 10.810 10.04 10.02 10.04 9.372 10.04 55,449,306 9.7410 8.16%
2022-03-16 0 10.30 10.30 10.32 9.530 10.42 50,227,906 503,043,638 10.015 9.282 9.282 9.300 8.588 9.390 55,738,169 9.0251 7.85%
2022-03-15 0 9.550 9.540 9.560 9.390 10.32 85,004,603 835,850,574 9.8330 8.606 8.597 8.615 8.462 9.300 94,330,050 8.8609 -11.08%
2022-03-14 0 10.74 10.72 10.74 10.54 11.60 57,460,793 626,527,961 10.904 9.678 9.660 9.678 9.498 10.45 63,764,541 9.8256 -7.73%
2022-03-11 0 11.64 11.64 11.66 11.18 11.80 31,516,465 360,811,884 11.448 10.49 10.49 10.51 10.07 10.63 34,973,985 10.317 0.00%
2022-03-10 0 11.64 11.62 11.64 10.96 11.70 52,800,857 605,869,294 11.475 10.49 10.47 10.49 9.876 10.54 58,593,386 10.340 -0.17%
2022-03-09 0 11.66 11.66 11.68 11.38 12.16 56,904,026 669,079,383 11.758 10.51 10.51 10.53 10.25 10.96 63,146,694 10.596 -0.85%
2022-03-08 0 11.76 11.74 11.76 11.38 12.20 58,130,383 682,820,725 11.746 10.60 10.58 10.60 10.25 10.99 64,507,588 10.585 -5.01%
2022-03-07 0 12.38 12.36 12.38 12.10 12.86 92,445,324 1,142,179,818 12.355 11.16 11.14 11.16 10.90 11.59 102,587,057 11.134 2.65%
2022-03-04 0 12.06 12.04 12.06 11.84 12.26 42,241,455 508,422,488 12.036 10.87 10.85 10.87 10.67 11.05 46,875,562 10.846 -1.15%
2022-03-03 0 12.20 12.18 12.20 11.90 12.38 76,980,769 937,208,167 12.175 10.99 10.98 10.99 10.72 11.16 85,425,960 10.971 3.04%
2022-03-02 0 11.84 11.84 11.86 11.50 12.06 62,115,769 737,399,521 11.871 10.67 10.67 10.69 10.36 10.87 68,930,192 10.698 4.23%
2022-03-01 0 11.36 11.32 11.36 11.16 11.58 29,840,261 338,184,644 11.333 10.24 10.20 10.24 10.06 10.44 33,113,893 10.213 -1.90%
2022-02-28 0 11.58 11.58 11.60 11.18 11.66 34,960,968 400,873,369 11.466 10.44 10.44 10.45 10.07 10.51 38,796,368 10.333 3.39%
2022-02-25 0 11.20 11.20 11.22 11.10 11.52 30,162,150 340,805,128 11.299 10.09 10.09 10.11 10.00 10.38 33,471,095 10.182 -1.58%
2022-02-24 0 11.38 11.36 11.38 11.18 11.80 54,011,863 618,595,043 11.453 10.25 10.24 10.25 10.07 10.63 59,937,245 10.321 0.18%
2022-02-23 0 11.36 11.36 11.38 11.32 11.78 24,884,793 284,739,680 11.442 10.24 10.24 10.25 10.20 10.62 27,614,784 10.311 -3.40%
2022-02-22 0 11.76 11.74 11.76 11.60 11.98 32,449,050 381,211,376 11.748 10.60 10.58 10.60 10.45 10.80 36,008,880 10.587 -0.84%
2022-02-21 0 11.86 11.84 11.86 11.68 12.06 21,507,143 254,747,752 11.845 10.69 10.67 10.69 10.53 10.87 23,866,588 10.674 -0.34%
2022-02-18 0 11.90 11.88 11.90 11.72 12.08 37,504,658 446,445,637 11.904 10.72 10.71 10.72 10.56 10.89 41,619,114 10.727 -0.17%
2022-02-17 0 11.92 11.90 11.92 11.40 11.98 52,105,361 615,266,722 11.808 10.74 10.72 10.74 10.27 10.80 57,821,590 10.641 3.29%
2022-02-16 0 11.54 11.50 11.54 11.20 11.54 18,323,848 209,234,185 11.419 10.40 10.36 10.40 10.09 10.40 20,334,069 10.290 2.67%
2022-02-15 0 11.24 11.22 11.24 11.18 11.78 27,013,979 306,171,055 11.334 10.13 10.11 10.13 10.07 10.62 29,977,553 10.213 -4.26%
2022-02-14 0 11.74 11.72 11.74 11.50 11.84 35,566,637 414,639,748 11.658 10.58 10.56 10.58 10.36 10.67 39,468,482 10.506 1.21%
2022-02-11 0 11.60 11.58 11.60 11.38 11.88 52,031,752 605,506,900 11.637 10.45 10.44 10.45 10.25 10.71 57,739,906 10.487 -0.17%
2022-02-10 0 11.62 11.60 11.62 11.20 11.66 69,323,324 800,113,334 11.542 10.47 10.45 10.47 10.09 10.51 76,928,453 10.401 5.83%
2022-02-09 0 10.98 10.96 10.98 10.40 11.12 64,201,620 702,454,096 10.941 9.895 9.876 9.895 9.372 10.02 71,244,872 9.8597 7.65%
2022-02-08 0 10.20 10.20 10.22 10.08 10.50 39,099,996 401,154,979 10.260 9.192 9.192 9.210 9.083 9.462 43,389,469 9.2454 -1.54%
2022-02-07 0 10.36 10.34 10.36 10.22 10.60 27,568,974 286,453,508 10.390 9.336 9.318 9.336 9.210 9.552 30,593,434 9.3632 -0.19%
2022-02-04 0 10.38 10.36 10.38 10.00 10.40 17,585,892 180,161,209 10.245 9.354 9.336 9.354 9.011 9.372 19,515,156 9.2319 4.22%
2022-01-31 0 9.960 9.960 9.970 9.820 10.06 12,265,000 121,902,005 9.9390 8.975 8.975 8.984 8.849 9.065 13,610,534 8.9564 -1.19%
2022-01-28 0 10.08 10.06 10.08 9.850 10.40 18,388,800 184,142,344 10.014 9.083 9.065 9.083 8.876 9.372 20,406,147 9.0239 -2.51%
2022-01-27 0 10.34 10.34 10.36 10.20 10.66 22,709,750 235,647,982 10.377 9.318 9.318 9.336 9.192 9.606 25,201,128 9.3507 -3.54%
2022-01-26 0 10.72 10.72 10.74 10.56 10.84 18,993,441 203,127,266 10.695 9.660 9.660 9.678 9.516 9.768 21,077,120 9.6373 1.13%
2022-01-25 0 10.60 10.58 10.60 10.46 11.00 38,285,474 409,884,453 10.706 9.552 9.534 9.552 9.426 9.913 42,485,590 9.6476 -1.12%
2022-01-24 0 10.72 10.72 10.74 10.58 11.00 35,635,299 382,820,838 10.743 9.660 9.660 9.678 9.534 9.913 39,544,677 9.6807 -2.37%
2022-01-21 0 10.98 10.96 10.98 10.40 10.98 73,958,676 795,360,417 10.754 9.895 9.876 9.895 9.372 9.895 82,072,327 9.6910 4.57%
2022-01-20 0 10.50 10.48 10.50 10.22 10.52 54,495,625 567,269,919 10.410 9.462 9.444 9.462 9.210 9.480 60,474,079 9.3804 3.96%
2022-01-19 0 10.10 10.08 10.10 10.00 10.22 21,027,208 212,149,671 10.089 9.102 9.083 9.102 9.011 9.210 23,334,002 9.0919 0.40%
2022-01-18 0 10.06 10.02 10.06 9.820 10.20 21,309,499 214,440,866 10.063 9.065 9.029 9.065 8.849 9.192 23,647,262 9.0683 2.44%
2022-01-17 0 9.820 9.820 9.830 9.700 10.06 22,370,650 219,569,420 9.8151 8.849 8.849 8.858 8.741 9.065 24,824,827 8.8448 -1.11%
2022-01-14 0 9.930 9.920 9.930 9.700 9.980 15,110,136 148,948,950 9.8576 8.948 8.939 8.948 8.741 8.993 16,767,797 8.8830 -0.70%
2022-01-13 0 10.00 9.980 10.00 9.880 10.38 56,547,999 570,585,161 10.090 9.011 8.993 9.011 8.903 9.354 62,751,609 9.0928 2.88%
2022-01-12 0 9.720 9.710 9.720 9.370 9.760 36,638,053 353,732,365 9.6548 8.759 8.750 8.759 8.444 8.795 40,657,438 8.7003 4.85%
2022-01-11 0 9.270 9.260 9.270 8.960 9.350 35,649,865 327,813,721 9.1954 8.354 8.345 8.354 8.074 8.426 39,560,841 8.2863 1.87%
2022-01-10 0 9.100 9.100 9.110 8.620 9.100 32,104,008 288,280,546 8.9796 8.200 8.200 8.209 7.768 8.200 35,625,985 8.0919 4.12%
2022-01-07 0 8.740 8.730 8.740 8.360 8.930 56,457,230 484,719,044 8.5856 7.876 7.867 7.876 7.534 8.047 62,650,882 7.7368 -2.13%
2022-01-06 0 8.930 8.920 8.930 8.680 9.160 50,488,632 447,377,185 8.8609 8.047 8.038 8.047 7.822 8.254 56,027,498 7.9850 -1.65%
2022-01-05 0 9.080 9.070 9.080 9.020 9.270 21,665,165 196,906,610 9.0886 8.182 8.173 8.182 8.128 8.354 24,041,946 8.1901 -0.44%
2022-01-04 0 9.120 9.110 9.120 9.000 9.340 34,949,878 318,185,608 9.1041 8.218 8.209 8.218 8.110 8.417 38,784,061 8.2040 -1.72%
2022-01-03 0 9.280 9.280 9.290 9.200 9.420 9,830,200 91,496,850 9.3077 8.363 8.363 8.372 8.290 8.489 10,908,624 8.3876 0.00%
2021-12-31 0 9.280 9.280 9.300 9.200 9.400 12,848,000 119,178,128 9.2760 8.363 8.363 8.381 8.290 8.471 14,257,492 8.3590 0.54%
2021-12-30 0 9.230 9.230 9.240 9.200 9.500 9,370,951 86,793,815 9.2620 8.318 8.318 8.327 8.290 8.561 10,398,993 8.3464 -0.54%
2021-12-29 0 9.280 9.270 9.280 9.200 9.440 13,764,525 127,763,484 9.2821 8.363 8.354 8.363 8.290 8.507 15,274,565 8.3645 -1.80%
2021-12-28 0 9.450 9.450 9.460 9.360 9.600 15,006,750 141,392,362 9.4219 8.516 8.516 8.525 8.435 8.651 16,653,069 8.4905 -0.53%
2021-12-24 0 9.500 9.480 9.500 9.410 9.800 6,745,476 64,279,702 9.5293 8.561 8.543 8.561 8.480 8.831 7,485,490 8.5872 -1.66%
2021-12-23 0 9.660 9.660 9.670 9.390 9.700 19,638,116 188,933,805 9.6208 8.705 8.705 8.714 8.462 8.741 21,792,519 8.6697 3.09%
2021-12-22 0 9.370 9.360 9.370 9.310 9.460 13,362,089 125,456,829 9.3890 8.444 8.435 8.444 8.390 8.525 14,827,980 8.4608 0.21%
2021-12-21 0 9.350 9.350 9.360 9.190 9.420 16,115,454 150,644,115 9.3478 8.426 8.426 8.435 8.281 8.489 17,883,403 8.4237 0.32%
2021-12-20 0 9.320 9.310 9.320 9.290 9.740 25,749,665 240,714,848 9.3483 8.399 8.390 8.399 8.372 8.777 28,574,537 8.4241 -3.32%
2021-12-17 0 9.640 9.640 9.660 9.600 9.950 85,893,123 832,565,574 9.6930 8.687 8.687 8.705 8.651 8.966 95,316,045 8.7348 1.05%
2021-12-16 0 9.540 9.530 9.540 9.310 9.610 33,402,379 315,873,801 9.4566 8.597 8.588 8.597 8.390 8.660 37,066,794 8.5217 1.27%
2021-12-15 0 9.420 9.410 9.420 9.280 9.790 54,675,859 519,152,309 9.4951 8.489 8.480 8.489 8.363 8.822 60,674,085 8.5564 -3.29%
2021-12-14 0 9.740 9.730 9.740 9.680 10.14 37,020,831 364,630,250 9.8493 8.777 8.768 8.777 8.723 9.138 41,082,209 8.8756 -3.94%
2021-12-13 0 10.14 10.10 10.14 9.950 10.22 32,991,040 334,000,193 10.124 9.138 9.102 9.138 8.966 9.210 36,610,329 9.1231 0.40%
2021-12-10 0 10.10 10.10 10.12 10.06 10.36 19,004,392 192,495,191 10.129 9.102 9.102 9.120 9.065 9.336 21,089,273 9.1276 -3.07%
2021-12-09 0 10.42 10.36 10.42 10.30 10.52 33,093,470 343,477,571 10.379 9.390 9.336 9.390 9.282 9.480 36,723,996 9.3529 2.16%
2021-12-08 0 10.20 10.18 10.20 10.10 10.34 30,072,349 307,091,010 10.212 9.192 9.174 9.192 9.102 9.318 33,371,442 9.2022 0.00%
2021-12-07 0 10.20 10.18 10.20 9.880 10.22 22,923,155 231,206,519 10.086 9.192 9.174 9.192 8.903 9.210 25,437,944 9.0890 2.31%
2021-12-06 0 9.970 9.950 9.970 9.820 10.12 24,197,022 241,674,351 9.9878 8.984 8.966 8.984 8.849 9.120 26,851,561 9.0004 -0.89%
2021-12-03 0 10.06 10.04 10.06 9.860 10.10 36,416,956 363,007,721 9.9681 9.065 9.047 9.065 8.885 9.102 40,412,086 8.9827 0.60%
2021-12-02 0 10.00 10.00 10.02 9.880 10.12 37,099,564 369,955,009 9.9720 9.011 9.011 9.029 8.903 9.120 41,169,579 8.9861 -1.77%
2021-12-01 0 10.18 10.16 10.18 10.08 10.34 27,809,943 282,849,173 10.171 9.174 9.156 9.174 9.083 9.318 30,860,838 9.1653 -1.74%
2021-11-30 0 10.36 10.32 10.36 10.14 10.44 38,518,264 397,940,911 10.331 9.336 9.300 9.336 9.138 9.408 42,743,918 9.3099 1.17%
2021-11-29 0 10.24 10.24 10.26 10.00 10.38 20,202,341 206,178,142 10.206 9.228 9.228 9.246 9.011 9.354 22,418,643 9.1967 -0.39%
2021-11-26 0 10.28 10.26 10.28 10.22 10.70 17,749,157 183,599,784 10.344 9.264 9.246 9.264 9.210 9.642 19,696,332 9.3215 -3.20%
2021-11-25 0 10.62 10.60 10.62 10.50 10.70 12,177,386 128,967,060 10.591 9.570 9.552 9.570 9.462 9.642 13,513,309 9.5437 1.14%
2021-11-24 0 10.50 10.50 10.52 10.48 10.98 16,224,959 172,619,280 10.639 9.462 9.462 9.480 9.444 9.895 18,004,921 9.5873 -2.96%
2021-11-23 0 10.82 10.80 10.82 10.76 11.02 24,872,156 270,693,081 10.883 9.750 9.732 9.750 9.696 9.931 27,600,761 9.8074 -0.73%
2021-11-22 0 10.90 10.88 10.90 10.74 10.96 26,364,058 286,815,588 10.879 9.822 9.804 9.822 9.678 9.876 29,256,332 9.8035 0.00%
2021-11-19 0 10.90 10.88 10.90 10.60 10.90 20,958,217 224,998,350 10.736 9.822 9.804 9.822 9.552 9.822 23,257,442 9.6743 1.68%
2021-11-18 0 10.72 10.68 10.72 10.58 10.84 25,009,646 267,686,180 10.703 9.660 9.624 9.660 9.534 9.768 27,753,334 9.6452 0.19%
2021-11-17 0 10.70 10.70 10.72 10.50 10.80 20,819,030 222,117,193 10.669 9.642 9.642 9.660 9.462 9.732 23,102,986 9.6142 -1.11%
2021-11-16 0 10.82 10.80 10.82 10.52 10.86 25,532,406 273,680,017 10.719 9.750 9.732 9.750 9.480 9.786 28,333,444 9.6593 0.19%
2021-11-15 0 10.80 10.76 10.80 10.64 11.08 16,471,001 177,510,129 10.777 9.732 9.696 9.732 9.588 9.985 18,277,955 9.7117 0.00%
2021-11-12 0 10.80 10.80 10.82 10.76 11.12 17,288,923 188,514,041 10.904 9.732 9.732 9.750 9.696 10.02 19,185,608 9.8258 0.19%
2021-11-11 0 10.78 10.78 10.80 10.58 10.86 23,143,944 248,684,095 10.745 9.714 9.714 9.732 9.534 9.786 25,682,955 9.6828 1.89%
2021-11-10 0 10.58 10.56 10.58 10.22 10.62 23,376,722 243,942,740 10.435 9.534 9.516 9.534 9.210 9.570 25,941,270 9.4037 -0.19%
2021-11-09 0 10.60 10.56 10.60 10.46 10.92 20,377,043 216,022,560 10.601 9.552 9.516 9.552 9.426 9.840 22,612,511 9.5532 -1.12%
2021-11-08 0 10.72 10.68 10.72 10.30 10.74 42,418,900 446,834,788 10.534 9.660 9.624 9.660 9.282 9.678 47,072,474 9.4925 5.10%
2021-11-05 0 10.20 10.16 10.20 10.12 10.44 18,506,129 188,738,563 10.199 9.192 9.156 9.192 9.120 9.408 20,536,348 9.1905 -1.73%
2021-11-04 0 10.38 10.36 10.38 10.16 10.46 15,267,046 157,272,577 10.301 9.354 9.336 9.354 9.156 9.426 16,941,920 9.2830 -0.38%
2021-11-03 0 10.42 10.38 10.42 10.16 10.42 18,109,298 186,457,155 10.296 9.390 9.354 9.390 9.156 9.390 20,095,982 9.2783 1.17%
2021-11-02 0 10.30 10.28 10.30 10.10 10.72 32,780,200 338,028,084 10.312 9.282 9.264 9.282 9.102 9.660 36,376,358 9.2925 -2.09%
2021-11-01 0 10.52 10.52 10.56 10.46 10.88 16,988,561 179,672,182 10.576 9.480 9.480 9.516 9.426 9.804 18,852,295 9.5305 -2.95%
2021-10-29 0 10.84 10.82 10.84 10.60 11.04 28,889,580 310,880,628 10.761 9.768 9.750 9.768 9.552 9.949 32,058,917 9.6972 1.31%
2021-10-28 0 10.70 10.68 10.70 10.52 11.06 32,847,222 351,888,059 10.713 9.642 9.624 9.642 9.480 9.967 36,450,733 9.6538 -3.95%
2021-10-27 0 11.14 11.12 11.14 11.02 11.56 23,289,128 259,864,088 11.158 10.04 10.02 10.04 9.931 10.42 25,844,066 10.055 -3.63%
2021-10-26 0 11.56 11.56 11.58 11.36 11.74 26,503,343 304,970,979 11.507 10.42 10.42 10.44 10.24 10.58 29,410,898 10.369 1.40%
2021-10-25 0 11.40 11.40 11.42 11.02 11.46 20,980,656 237,620,027 11.326 10.27 10.27 10.29 9.931 10.33 23,282,343 10.206 1.24%
2021-10-22 0 11.26 11.26 11.28 11.02 11.32 35,676,380 398,223,430 11.162 10.15 10.15 10.16 9.931 10.20 39,590,264 10.059 -0.88%
2021-10-21 0 11.36 11.34 11.36 11.28 11.86 39,909,142 460,202,220 11.531 10.24 10.22 10.24 10.16 10.69 44,287,382 10.391 -1.90%
2021-10-20 0 11.58 11.56 11.58 11.26 11.62 33,805,319 386,980,834 11.447 10.44 10.42 10.44 10.15 10.47 37,513,938 10.316 -1.36%
2021-10-19 0 11.74 11.70 11.74 11.26 11.80 39,693,988 462,204,172 11.644 10.58 10.54 10.58 10.15 10.63 44,048,625 10.493 2.09%
2021-10-18 0 11.50 11.48 11.50 10.92 11.58 84,284,528 957,715,688 11.363 10.36 10.35 10.36 9.840 10.44 93,530,979 10.240 4.17%
2021-10-15 0 11.04 11.04 11.06 10.60 11.72 103,218,142 1,150,775,197 11.149 9.949 9.949 9.967 9.552 10.56 114,541,709 10.047 7.60%
2021-10-12 0 10.26 10.24 10.26 10.04 10.56 42,631,333 435,483,483 10.215 9.246 9.228 9.246 9.047 9.516 47,308,212 9.2052 -0.39%
2021-10-11 0 10.30 10.30 10.36 9.960 10.52 90,376,274 933,356,671 10.328 9.282 9.282 9.336 8.975 9.480 100,291,021 9.3065 6.96%
2021-10-08 0 9.630 9.610 9.630 9.390 9.730 38,877,719 371,313,590 9.5508 8.678 8.660 8.678 8.462 8.768 43,142,807 8.6066 1.80%
2021-10-07 0 9.460 9.450 9.460 9.220 9.510 24,292,570 228,067,708 9.3884 8.525 8.516 8.525 8.309 8.570 26,957,591 8.4602 2.49%
2021-10-06 0 9.230 9.220 9.230 9.180 9.450 16,638,416 153,617,633 9.2327 8.318 8.309 8.318 8.272 8.516 18,463,737 8.3200 -1.81%
2021-10-05 0 9.400 9.400 9.420 8.900 9.560 38,294,675 358,686,932 9.3665 8.471 8.471 8.489 8.020 8.615 42,495,800 8.4405 4.10%
2021-10-04 0 9.030 9.020 9.030 8.950 9.730 49,091,429 447,052,814 9.1065 8.137 8.128 8.137 8.065 8.768 54,477,014 8.2063 -6.13%
2021-09-30 0 9.620 9.620 9.630 9.390 9.700 33,804,136 324,588,723 9.6020 8.669 8.669 8.678 8.462 8.741 37,512,626 8.6528 0.73%
2021-09-29 0 9.550 9.540 9.550 9.490 9.700 51,826,020 494,908,565 9.5494 8.606 8.597 8.606 8.552 8.741 57,511,604 8.6054 -2.85%
2021-09-28 0 9.830 9.830 9.840 9.610 9.990 32,157,900 314,228,634 9.7714 8.858 8.858 8.867 8.660 9.002 35,685,789 8.8054 0.72%
2021-09-27 0 9.760 9.750 9.760 9.640 10.06 47,136,903 459,972,656 9.7582 8.795 8.786 8.795 8.687 9.065 52,308,066 8.7935 -2.01%
2021-09-24 0 9.960 9.960 9.970 9.920 10.20 40,671,012 407,278,910 10.014 8.975 8.975 8.984 8.939 9.192 45,132,834 9.0240 -1.58%
2021-09-23 0 10.12 10.10 10.12 9.930 10.78 60,653,941 615,720,664 10.151 9.120 9.102 9.120 8.948 9.714 67,307,994 9.1478 -0.78%
2021-09-21 0 10.20 10.20 10.22 9.960 10.26 18,159,499 183,655,143 10.113 9.192 9.192 9.210 8.975 9.246 20,151,690 9.1136 0.00%
2021-09-20 0 10.20 10.20 10.22 9.860 10.42 46,700,798 472,863,878 10.125 9.192 9.192 9.210 8.885 9.390 51,824,118 9.1244 -4.14%
2021-09-17 0 10.64 10.62 10.64 10.42 10.84 73,066,800 774,143,849 10.595 9.588 9.570 9.588 9.390 9.768 81,082,608 9.5476 -4.49%
2021-09-16 0 11.14 11.12 11.14 10.96 12.10 37,048,392 420,685,064 11.355 10.04 10.02 10.04 9.876 10.90 41,112,793 10.232 -5.11%
2021-09-15 0 11.74 11.72 11.74 11.50 11.92 26,759,999 313,567,348 11.718 10.58 10.56 10.58 10.36 10.74 29,695,710 10.559 -0.84%
2021-09-14 0 11.84 11.84 11.86 11.70 12.50 60,740,417 729,886,035 12.017 10.67 10.67 10.69 10.54 11.26 67,403,957 10.829 -4.52%
2021-09-13 0 12.40 12.40 12.42 12.00 12.60 105,499,676 1,309,327,856 12.411 11.17 11.17 11.19 10.81 11.35 117,073,539 11.184 3.85%
2021-09-10 0 11.94 11.92 11.94 11.24 12.32 75,082,625 893,115,649 11.895 10.76 10.74 10.76 10.13 11.10 83,319,580 10.719 6.42%
2021-09-09 0 11.22 11.22 11.24 10.62 11.38 65,895,892 736,446,522 11.176 10.11 10.11 10.13 9.570 10.25 73,125,014 10.071 3.70%
2021-09-08 0 10.82 10.80 10.82 10.66 11.06 36,346,116 391,391,855 10.769 9.750 9.732 9.750 9.606 9.967 40,333,474 9.7039 -2.17%
2021-09-07 0 11.06 11.04 11.06 10.98 11.22 25,441,562 282,117,057 11.089 9.967 9.949 9.967 9.895 10.11 28,232,634 9.9926 -0.54%
2021-09-06 0 11.12 11.10 11.12 10.82 11.32 39,906,190 440,523,171 11.039 10.02 10.00 10.02 9.750 10.20 44,284,107 9.9477 1.09%
2021-09-03 0 11.00 10.98 11.00 10.80 11.30 33,909,950 373,960,777 11.028 9.913 9.895 9.913 9.732 10.18 37,630,048 9.9378 2.04%
2021-09-02 0 10.78 10.76 10.78 10.42 10.90 37,581,150 403,560,447 10.738 9.714 9.696 9.714 9.390 9.822 41,703,998 9.6768 0.94%
2021-09-01 0 10.68 10.66 10.68 10.52 11.20 52,263,474 559,219,441 10.700 9.624 9.606 9.624 9.480 10.09 57,997,049 9.6422 -3.61%
2021-08-31 0 11.08 11.06 11.08 10.70 11.08 38,188,300 417,249,432 10.926 9.985 9.967 9.985 9.642 9.985 42,377,755 9.8460 0.36%
2021-08-30 0 11.04 11.02 11.04 10.50 11.16 57,407,350 630,036,432 10.975 9.949 9.931 9.949 9.462 10.06 63,705,235 9.8899 6.15%
2021-08-27 0 10.40 10.38 10.40 10.32 10.62 20,427,227 212,996,169 10.427 9.372 9.354 9.372 9.300 9.570 22,668,200 9.3963 0.78%
2021-08-26 0 10.32 10.32 10.34 10.28 10.76 30,861,322 325,159,159 10.536 9.300 9.300 9.318 9.264 9.696 34,246,970 9.4945 -1.71%
2021-08-25 0 10.50 10.50 10.52 10.24 10.64 30,562,100 320,427,454 10.485 9.462 9.462 9.480 9.228 9.588 33,914,921 9.4480 1.55%
2021-08-24 0 10.34 10.34 10.36 10.22 10.74 44,786,683 468,306,164 10.456 9.318 9.318 9.336 9.210 9.678 49,700,015 9.4227 1.17%
2021-08-23 0 10.22 10.20 10.22 9.850 10.26 50,600,593 509,851,463 10.076 9.210 9.192 9.210 8.876 9.246 56,151,741 9.0799 4.18%
2021-08-20 0 9.810 9.800 9.810 9.600 10.36 125,538,066 1,234,004,582 9.8297 8.840 8.831 8.840 8.651 9.336 139,310,245 8.8580 -5.67%
2021-08-19 0 10.40 10.40 10.42 10.34 11.20 86,008,720 907,268,727 10.549 9.372 9.372 9.390 9.318 10.09 95,444,324 9.5057 -7.64%
2021-08-18 0 11.26 11.26 11.28 10.96 11.44 45,993,896 515,919,092 11.217 10.15 10.15 10.16 9.876 10.31 51,039,666 10.108 -0.71%
2021-08-17 0 11.34 11.34 11.36 11.22 12.14 43,165,000 500,055,764 11.585 10.22 10.22 10.24 10.11 10.94 47,900,425 10.439 -4.87%
2021-08-16 0 11.92 11.92 11.94 11.80 12.76 54,076,488 662,196,688 12.246 10.74 10.74 10.76 10.63 11.50 60,008,960 11.035 -1.32%
2021-08-13 0 12.08 12.06 12.08 11.36 12.10 68,685,610 811,397,198 11.813 10.89 10.87 10.89 10.24 10.90 76,220,779 10.645 4.68%
2021-08-12 0 11.54 11.52 11.54 11.06 11.70 75,459,560 864,954,780 11.463 10.40 10.38 10.40 9.967 10.54 83,737,866 10.329 4.53%
2021-08-11 0 11.04 11.02 11.04 10.92 11.32 36,699,810 405,372,041 11.046 9.949 9.931 9.949 9.840 10.20 40,725,970 9.9536 -0.18%
2021-08-10 0 11.06 11.04 11.06 10.92 11.34 39,269,756 433,331,782 11.035 9.967 9.949 9.967 9.840 10.22 43,577,853 9.9439 -1.78%
2021-08-09 0 11.26 11.24 11.26 10.90 11.56 39,088,400 437,581,910 11.195 10.15 10.13 10.15 9.822 10.42 43,376,601 10.088 -1.75%
2021-08-06 0 11.46 11.44 11.46 11.04 11.54 38,036,271 433,570,167 11.399 10.33 10.31 10.33 9.949 10.40 42,209,048 10.272 3.62%
2021-08-05 0 11.06 11.06 11.08 11.00 11.28 23,849,849 264,984,863 11.111 9.967 9.967 9.985 9.913 10.16 26,466,301 10.012 -2.81%
2021-08-04 0 11.38 11.36 11.38 11.10 11.50 25,032,749 284,469,838 11.364 10.25 10.24 10.25 10.00 10.36 27,778,972 10.240 0.35%
2021-08-03 0 11.34 11.34 11.36 11.16 11.78 44,924,322 508,897,012 11.328 10.22 10.22 10.24 10.06 10.62 49,852,754 10.208 -3.08%
2021-08-02 0 11.70 11.68 11.70 10.90 11.80 85,394,924 975,055,727 11.418 10.54 10.53 10.54 9.822 10.63 94,763,191 10.289 6.17%
2021-07-30 0 11.02 11.00 11.02 10.70 11.20 44,990,248 493,491,601 10.969 9.931 9.913 9.931 9.642 10.09 49,925,912 9.8845 1.10%
2021-07-29 0 10.90 10.90 10.92 10.48 10.90 63,737,241 685,881,367 10.761 9.822 9.822 9.840 9.444 9.822 70,729,548 9.6972 4.21%
2021-07-28 0 10.46 10.44 10.46 10.24 11.12 88,731,100 929,665,044 10.477 9.426 9.408 9.426 9.228 10.02 98,465,363 9.4415 -4.91%
2021-07-27 0 11.00 10.96 11.00 10.52 11.66 150,813,813 1,683,233,590 11.161 9.913 9.876 9.913 9.480 10.51 167,358,873 10.058 4.76%
2021-07-26 0 10.50 10.48 10.50 10.42 11.06 61,761,772 664,459,376 10.758 9.462 9.444 9.462 9.390 9.967 68,537,360 9.6948 -0.76%
2021-07-23 0 10.58 10.58 10.60 10.48 11.10 65,168,568 705,798,858 10.830 9.534 9.534 9.552 9.444 10.00 72,317,899 9.7597 1.34%
2021-07-22 0 10.44 10.42 10.44 10.16 10.54 36,048,942 373,563,828 10.363 9.408 9.390 9.408 9.156 9.498 40,003,698 9.3382 2.35%
2021-07-21 0 10.20 10.18 10.20 10.02 10.32 27,395,026 277,820,783 10.141 9.192 9.174 9.192 9.029 9.300 30,400,403 9.1387 0.79%
2021-07-20 0 10.12 10.10 10.12 9.910 10.48 76,271,928 770,318,964 10.100 9.120 9.102 9.120 8.930 9.444 84,639,355 9.1012 -4.89%
2021-07-19 0 10.64 10.62 10.64 10.54 10.92 26,732,521 285,890,241 10.695 9.588 9.570 9.588 9.498 9.840 29,665,218 9.6372 -1.85%
2021-07-16 0 10.84 10.82 10.84 10.68 10.98 35,796,479 387,812,185 10.834 9.768 9.750 9.768 9.624 9.895 39,723,539 9.7628 0.00%
2021-07-15 0 10.84 10.82 10.84 10.32 10.88 45,994,194 490,303,705 10.660 9.768 9.750 9.768 9.300 9.804 51,039,996 9.6063 2.85%
2021-07-14 0 10.54 10.52 10.54 10.40 10.86 40,955,374 432,453,560 10.559 9.498 9.480 9.498 9.372 9.786 45,448,392 9.5153 -2.95%
2021-07-13 0 10.86 10.86 10.88 10.76 11.10 42,711,599 466,217,915 10.916 9.786 9.786 9.804 9.696 10.00 47,397,284 9.8364 -0.18%
2021-07-12 0 10.88 10.86 10.88 10.82 11.36 51,016,569 564,423,046 11.064 9.804 9.786 9.804 9.750 10.24 56,613,352 9.9698 2.45%
2021-07-09 0 10.62 10.62 10.64 10.12 10.76 56,712,474 597,231,690 10.531 9.570 9.570 9.588 9.120 9.696 62,934,127 9.4898 3.11%
2021-07-08 0 10.30 10.28 10.30 10.12 10.80 53,107,572 548,855,749 10.335 9.282 9.264 9.282 9.120 9.732 58,933,749 9.3131 -4.45%
2021-07-07 0 10.78 10.74 10.78 10.32 10.78 33,265,267 351,252,725 10.559 9.714 9.678 9.714 9.300 9.714 36,914,640 9.5153 1.13%
2021-07-06 0 10.66 10.62 10.66 10.36 10.86 29,697,613 313,474,173 10.556 9.606 9.570 9.606 9.336 9.786 32,955,596 9.5120 -0.19%
2021-07-05 0 10.68 10.68 10.70 10.46 10.80 39,496,680 419,635,026 10.625 9.624 9.624 9.642 9.426 9.732 43,829,671 9.5742 2.10%
2021-07-02 0 10.46 10.44 10.46 10.28 10.70 55,062,326 574,628,584 10.436 9.426 9.408 9.426 9.264 9.642 61,102,950 9.4043 0.19%
2021-06-30 0 10.44 10.44 10.46 10.30 10.52 40,107,398 417,676,577 10.414 9.408 9.408 9.426 9.282 9.480 44,507,388 9.3844 0.97%
2021-06-29 0 10.34 10.30 10.34 10.22 10.58 64,947,355 670,461,999 10.323 9.318 9.282 9.318 9.210 9.534 72,072,418 9.3026 -1.52%
2021-06-28 0 10.50 10.50 10.52 10.40 11.00 51,606,308 541,711,708 10.497 9.462 9.462 9.480 9.372 9.913 57,267,788 9.4593 -3.31%
2021-06-25 0 10.86 10.84 10.86 10.22 10.88 76,315,778 818,429,097 10.724 9.786 9.768 9.786 9.210 9.804 84,688,016 9.6640 5.85%
2021-06-24 0 10.26 10.24 10.26 10.10 10.46 51,670,174 530,155,056 10.260 9.246 9.228 9.246 9.102 9.426 57,338,661 9.2460 -0.77%
2021-06-23 0 10.34 10.34 10.36 10.08 10.42 47,328,780 486,522,492 10.280 9.318 9.318 9.336 9.083 9.390 52,520,993 9.2634 0.98%
2021-06-22 0 10.24 10.22 10.24 9.930 10.30 82,792,313 839,471,956 10.140 9.228 9.210 9.228 8.948 9.282 91,875,060 9.1371 3.54%
2021-06-21 0 9.890 9.890 9.900 9.560 10.00 60,514,413 595,669,232 9.8434 8.912 8.912 8.921 8.615 9.011 67,153,159 8.8703 -0.60%
2021-06-18 0 9.950 9.950 9.960 9.620 10.02 120,092,097 1,177,626,930 9.8060 8.966 8.966 8.975 8.669 9.029 133,266,825 8.8366 -1.68%
2021-06-17 0 10.12 10.10 10.12 9.720 10.34 79,617,188 802,336,195 10.077 9.120 9.102 9.120 8.759 9.318 88,351,608 9.0812 1.30%
2021-06-16 0 9.990 9.990 10.00 9.870 10.88 150,274,630 1,525,884,268 10.154 9.002 9.002 9.011 8.894 9.804 166,760,539 9.1502 -9.02%
2021-06-15 0 10.98 10.94 10.98 10.74 11.50 63,171,005 690,694,374 10.934 9.895 9.858 9.895 9.678 10.36 70,101,193 9.8528 -4.52%
2021-06-11 0 11.50 11.50 11.52 11.14 11.60 31,953,344 365,256,806 11.431 10.36 10.36 10.38 10.04 10.45 35,458,792 10.301 1.77%
2021-06-10 0 11.30 11.28 11.30 11.20 11.66 38,670,418 441,293,840 11.412 10.18 10.16 10.18 10.09 10.51 42,912,764 10.284 -1.74%
2021-06-09 0 11.50 11.50 11.52 11.20 11.56 26,049,781 297,938,056 11.437 10.36 10.36 10.38 10.09 10.42 28,907,577 10.307 1.59%
2021-06-08 0 11.32 11.30 11.32 11.30 11.72 26,407,022 301,939,803 11.434 10.20 10.18 10.20 10.18 10.56 29,304,010 10.304 -1.74%
2021-06-07 0 11.52 11.52 11.54 11.22 11.74 32,819,605 377,523,774 11.503 10.38 10.38 10.40 10.11 10.58 36,420,086 10.366 2.67%
2021-06-04 0 11.22 11.20 11.22 10.92 11.48 73,253,066 819,316,890 11.185 10.11 10.09 10.11 9.840 10.35 81,289,308 10.079 -4.06%
2021-06-03 0 11.84 11.82 11.84 11.78 12.10 22,953,111 274,063,175 11.940 10.54 10.52 10.54 10.49 10.77 25,787,106 10.628 -0.84%
2021-06-02 0 11.94 11.94 11.96 11.82 12.36 32,032,160 386,731,409 12.073 10.63 10.63 10.65 10.52 11.00 35,987,135 10.746 -3.24%
2021-06-01 0 12.34 12.32 12.34 11.96 12.40 42,863,646 522,198,796 12.183 10.98 10.97 10.98 10.65 11.04 48,155,973 10.844 1.31%
2021-05-31 0 12.18 12.18 12.20 11.86 12.30 39,651,720 478,873,095 12.077 10.84 10.84 10.86 10.56 10.95 44,547,474 10.750 1.33%
2021-05-28 0 12.02 12.02 12.04 11.92 12.44 62,203,740 753,732,526 12.117 10.70 10.70 10.72 10.61 11.07 69,883,967 10.785 2.21%
2021-05-27 0 11.76 11.76 11.78 11.68 12.04 59,120,769 700,391,873 11.847 10.47 10.47 10.49 10.40 10.72 66,420,345 10.545 -0.34%
2021-05-26 0 11.80 11.78 11.80 11.48 11.92 45,335,529 532,526,942 11.746 10.50 10.49 10.50 10.22 10.61 50,933,056 10.455 1.90%
2021-05-25 0 11.58 11.56 11.58 11.10 11.64 38,029,984 434,329,004 11.421 10.31 10.29 10.31 9.880 10.36 42,725,504 10.166 4.32%
2021-05-24 0 11.10 11.08 11.10 11.02 11.60 73,663,624 825,283,911 11.203 9.880 9.862 9.880 9.809 10.33 82,758,790 9.9722 -3.31%
2021-05-21 0 11.48 11.48 11.50 11.36 11.78 55,174,996 638,490,850 11.572 10.22 10.22 10.24 10.11 10.49 61,987,392 10.300 -2.38%
2021-05-20 0 11.76 11.74 11.76 11.16 11.76 96,719,377 1,112,387,569 11.501 10.47 10.45 10.47 9.934 10.47 108,661,211 10.237 -5.62%
2021-05-18 0 12.46 12.44 12.46 12.38 12.80 58,390,598 732,533,951 12.545 11.09 11.07 11.09 11.02 11.39 65,600,020 11.167 1.14%
2021-05-17 0 12.32 12.30 12.32 11.80 12.38 90,112,327 1,094,255,667 12.143 10.97 10.95 10.97 10.50 11.02 101,238,396 10.809 5.30%
2021-05-14 0 11.70 11.68 11.70 11.34 11.90 76,474,314 883,688,844 11.555 10.41 10.40 10.41 10.09 10.59 85,916,513 10.285 0.69%
2021-05-13 0 11.62 11.62 11.68 11.60 12.16 121,228,222 1,436,412,785 11.849 10.34 10.34 10.40 10.33 10.82 136,196,136 10.547 -7.19%
2021-05-12 0 12.52 12.50 12.52 12.10 12.56 63,337,806 780,514,337 12.323 11.14 11.13 11.14 10.77 11.18 71,158,055 10.969 1.95%
2021-05-11 0 12.28 12.26 12.28 11.90 12.92 160,397,250 1,970,838,375 12.287 10.93 10.91 10.93 10.59 11.50 180,201,321 10.937 -7.67%
2021-05-10 0 13.30 13.28 13.30 12.70 13.30 188,944,254 2,462,003,686 13.030 11.84 11.82 11.84 11.30 11.84 212,272,992 11.598 8.13%
2021-05-07 0 12.30 12.28 12.30 12.08 12.68 137,955,504 1,711,969,769 12.410 10.95 10.93 10.95 10.75 11.29 154,988,717 11.046 1.82%
2021-05-06 0 12.08 12.06 12.08 11.68 12.24 84,177,071 1,002,721,257 11.912 10.75 10.73 10.75 10.40 10.89 94,570,321 10.603 -0.66%
2021-05-05 0 12.16 12.14 12.16 11.86 12.54 49,085,890 598,784,099 12.199 10.82 10.81 10.82 10.56 11.16 55,146,470 10.858 -0.16%
2021-05-04 0 12.18 12.18 12.20 11.02 12.38 91,890,338 1,091,986,093 11.884 10.84 10.84 10.86 9.809 11.02 103,235,936 10.578 12.57%
2021-05-03 0 10.82 10.82 10.84 10.56 11.02 21,516,833 232,017,229 10.783 9.631 9.631 9.649 9.399 9.809 24,173,493 9.5980 -1.10%
2021-04-30 0 10.94 10.94 10.96 10.92 11.58 65,037,444 720,861,380 11.084 9.738 9.738 9.755 9.720 10.31 73,067,545 9.8657 -6.01%
2021-04-29 0 11.64 11.62 11.64 11.14 11.72 61,948,394 715,209,563 11.545 10.36 10.34 10.36 9.916 10.43 69,597,094 10.276 4.30%
2021-04-28 0 11.16 11.14 11.16 11.04 11.50 59,506,851 666,947,503 11.208 9.934 9.916 9.934 9.827 10.24 66,854,096 9.9762 -3.29%
2021-04-27 0 11.54 11.54 11.56 11.36 11.88 66,737,019 774,389,403 11.604 10.27 10.27 10.29 10.11 10.57 74,976,965 10.328 0.52%
2021-04-26 0 11.48 11.46 11.48 11.34 11.82 90,204,447 1,043,076,133 11.564 10.22 10.20 10.22 10.09 10.52 101,341,890 10.293 1.95%
2021-04-23 0 11.26 11.24 11.26 10.70 11.26 47,153,941 521,923,753 11.069 10.02 10.00 10.02 9.524 10.02 52,975,986 9.8521 2.55%
2021-04-22 0 10.98 10.96 10.98 10.76 11.26 54,513,297 600,455,577 11.015 9.773 9.755 9.773 9.577 10.02 61,243,993 9.8043 0.55%
2021-04-21 0 10.92 10.90 10.92 10.48 11.00 51,295,025 551,045,915 10.743 9.720 9.702 9.720 9.328 9.791 57,628,365 9.5621 -1.27%
2021-04-20 0 11.06 11.04 11.06 10.72 11.18 46,812,645 515,791,679 11.018 9.845 9.827 9.845 9.542 9.951 52,592,550 9.8073 0.00%
2021-04-19 0 11.06 11.06 11.08 10.40 11.16 70,584,779 771,566,882 10.931 9.845 9.845 9.862 9.257 9.934 79,299,803 9.7297 3.95%
2021-04-16 0 10.64 10.64 10.66 10.48 11.26 91,645,915 994,269,056 10.849 9.471 9.471 9.488 9.328 10.02 102,961,335 9.6567 0.00%
2021-04-15 0 10.64 10.62 10.64 10.00 10.64 64,550,692 665,998,740 10.318 9.471 9.453 9.471 8.901 9.471 72,520,694 9.1836 3.91%
2021-04-14 0 10.24 10.24 10.26 9.750 10.30 55,762,797 559,982,811 10.042 9.115 9.115 9.132 8.678 9.168 62,647,768 8.9386 6.44%
2021-04-13 0 9.620 9.610 9.620 9.450 9.820 35,011,986 337,490,737 9.6393 8.563 8.554 8.563 8.411 8.741 39,334,877 8.5799 0.00%
2021-04-12 0 9.620 9.620 9.630 9.570 10.52 62,348,807 608,030,705 9.7521 8.563 8.563 8.572 8.518 9.364 70,046,945 8.6803 -7.85%
2021-04-09 0 10.44 10.44 10.46 10.26 10.68 50,011,007 521,480,971 10.427 9.293 9.293 9.310 9.132 9.506 56,185,811 9.2814 -0.38%
2021-04-08 0 10.48 10.46 10.48 10.06 10.62 72,006,420 748,819,727 10.399 9.328 9.310 9.328 8.954 9.453 80,896,973 9.2565 3.35%
2021-04-07 0 10.14 10.12 10.14 9.860 10.22 66,223,154 667,364,565 10.078 9.026 9.008 9.026 8.776 9.097 74,399,653 8.9700 3.05%
2021-04-01 0 9.840 9.830 9.840 9.520 9.940 48,412,298 471,665,352 9.7427 8.759 8.750 8.759 8.474 8.848 54,389,711 8.6720 2.93%
2021-03-31 0 9.560 9.550 9.560 9.310 9.860 66,332,090 631,106,513 9.5143 8.509 8.500 8.509 8.287 8.776 74,522,040 8.4687 -3.34%
2021-03-30 0 9.890 9.880 9.890 9.520 9.950 43,352,501 425,431,256 9.8133 8.803 8.794 8.803 8.474 8.856 48,705,186 8.7348 1.23%
2021-03-29 0 9.770 9.750 9.770 9.600 10.06 42,258,103 413,723,632 9.7904 8.696 8.678 8.696 8.545 8.954 47,475,664 8.7144 0.83%
2021-03-26 0 9.690 9.690 9.700 9.450 9.950 62,907,807 610,788,108 9.7093 8.625 8.625 8.634 8.411 8.856 70,674,964 8.6422 1.25%
2021-03-25 0 9.570 9.560 9.570 9.110 9.780 75,887,791 723,593,999 9.5351 8.518 8.509 8.518 8.109 8.705 85,257,572 8.4872 3.46%
2021-03-24 0 9.250 9.240 9.250 9.010 9.980 123,158,326 1,141,940,399 9.2721 8.233 8.225 8.233 8.020 8.883 138,364,548 8.2531 -8.05%
2021-03-23 0 10.06 10.06 10.08 9.980 10.84 65,518,257 666,593,042 10.174 8.954 8.954 8.972 8.883 9.649 73,607,724 9.0560 -5.81%
2021-03-22 0 10.68 10.68 10.70 10.32 10.78 70,312,526 745,494,489 10.603 9.506 9.506 9.524 9.186 9.595 78,993,936 9.4374 -0.19%
2021-03-19 0 10.70 10.70 10.72 10.44 11.00 76,192,593 814,262,843 10.687 9.524 9.524 9.542 9.293 9.791 85,600,008 9.5124 -4.29%
2021-03-18 0 11.18 11.16 11.18 11.10 11.74 57,921,829 658,630,996 11.371 9.951 9.934 9.951 9.880 10.45 65,073,373 10.121 0.72%
2021-03-17 0 11.10 11.08 11.10 10.60 11.10 52,078,978 568,209,916 10.911 9.880 9.862 9.880 9.435 9.880 58,509,112 9.7115 0.00%
2021-03-16 0 11.10 11.06 11.10 10.42 11.10 56,282,681 609,349,810 10.827 9.880 9.845 9.880 9.275 9.880 63,231,841 9.6368 3.35%
2021-03-15 0 10.74 10.72 10.74 10.56 11.48 86,738,555 953,850,983 10.997 9.560 9.542 9.560 9.399 10.22 97,448,068 9.7883 -1.47%
2021-03-12 0 10.90 10.88 10.90 10.82 12.10 86,784,299 975,410,571 11.240 9.702 9.684 9.702 9.631 10.77 97,499,460 10.004 -7.16%
2021-03-11 0 11.74 11.74 11.76 10.56 11.76 115,758,721 1,305,055,830 11.274 10.45 10.45 10.47 9.399 10.47 130,051,322 10.035 12.45%
2021-03-10 0 10.44 10.40 10.44 10.24 10.84 85,708,192 897,591,642 10.473 9.293 9.257 9.293 9.115 9.649 96,290,487 9.3217 0.38%
2021-03-09 0 10.40 10.36 10.40 9.600 10.88 160,576,347 1,644,692,893 10.242 9.257 9.221 9.257 8.545 9.684 180,402,531 9.1168 4.21%
2021-03-08 0 9.980 9.970 9.980 9.870 11.10 120,961,305 1,258,968,363 10.408 8.883 8.874 8.883 8.785 9.880 135,896,263 9.2642 -4.22%
2021-03-05 0 10.42 10.40 10.42 9.680 10.70 205,199,767 2,078,624,398 10.130 9.275 9.257 9.275 8.616 9.524 230,535,555 9.0165 -2.80%
2021-03-04 0 10.72 10.70 10.72 10.62 11.96 145,506,288 1,618,892,321 11.126 9.542 9.524 9.542 9.453 10.65 163,471,788 9.9032 -12.99%
2021-03-03 0 12.32 12.30 12.32 11.24 12.36 146,729,694 1,715,709,840 11.693 10.97 10.95 10.97 10.00 11.00 164,846,247 10.408 10.59%
2021-03-02 0 11.14 11.12 11.14 11.00 12.00 125,106,595 1,433,829,503 11.461 9.916 9.898 9.916 9.791 10.68 140,553,368 10.201 -4.95%
2021-03-01 0 11.72 11.70 11.72 11.26 11.98 131,854,485 1,529,311,752 11.599 10.43 10.41 10.43 10.02 10.66 148,134,412 10.324 1.91%
2021-02-26 0 11.50 11.50 11.52 11.24 12.46 213,226,265 2,526,902,257 11.851 10.24 10.24 10.25 10.00 11.09 239,553,076 10.548 -11.27%
2021-02-25 0 12.96 12.96 12.98 12.68 13.58 113,371,052 1,491,753,796 13.158 11.54 11.54 11.55 11.29 12.09 127,368,850 11.712 4.01%
2021-02-24 0 12.46 12.46 12.50 12.06 14.50 191,949,786 2,491,858,294 12.982 11.09 11.09 11.13 10.73 12.91 215,649,613 11.555 -9.84%
2021-02-23 0 13.82 13.82 13.84 13.60 14.88 139,862,143 1,989,825,811 14.227 12.30 12.30 12.32 12.11 13.24 157,130,767 12.664 -5.21%
2021-02-22 0 14.58 14.58 14.80 14.32 16.24 230,058,453 3,482,663,145 15.138 12.98 12.98 13.17 12.75 14.46 258,463,515 13.474 4.14%
2021-02-19 0 14.00 13.98 14.00 12.66 14.18 137,266,179 1,875,680,062 13.665 12.46 12.44 12.46 11.27 12.62 154,214,282 12.163 2.34%
2021-02-18 0 13.68 13.68 13.70 13.60 15.00 202,574,932 2,850,682,982 14.072 12.18 12.18 12.19 12.11 13.35 227,586,634 12.526 -0.87%
2021-02-17 0 13.80 13.78 13.80 12.90 14.26 85,718,417 1,176,912,433 13.730 12.28 12.27 12.28 11.48 12.69 96,301,975 12.221 3.29%
2021-02-16 0 13.36 13.36 13.38 11.72 13.58 72,764,664 954,562,154 13.119 11.89 11.89 11.91 10.43 12.09 81,748,836 11.677 17.19%
2021-02-11 0 11.40 11.34 11.40 11.10 11.46 18,716,116 211,065,875 11.277 10.15 10.09 10.15 9.880 10.20 21,026,974 10.038 -0.70%
2021-02-10 0 11.48 11.48 11.50 10.66 11.50 52,810,545 590,743,364 11.186 10.22 10.22 10.24 9.488 10.24 59,331,004 9.9567 7.09%
2021-02-09 0 10.72 10.70 10.72 10.04 10.78 41,363,924 437,993,999 10.589 9.542 9.524 9.542 8.937 9.595 46,471,082 9.4251 6.77%
2021-02-08 0 10.04 10.04 10.06 9.470 10.20 62,769,822 626,142,705 9.9752 8.937 8.937 8.954 8.429 9.079 70,519,942 8.8789 8.78%
2021-02-05 0 9.230 9.210 9.230 9.010 9.550 50,965,833 470,847,751 9.2385 8.216 8.198 8.216 8.020 8.500 57,258,528 8.2232 -2.74%
2021-02-04 0 9.490 9.450 9.490 9.290 9.910 45,041,562 428,711,876 9.5181 8.447 8.411 8.447 8.269 8.821 50,602,794 8.4721 -4.24%
2021-02-03 0 9.910 9.910 9.920 9.710 10.08 33,082,920 327,620,426 9.9030 8.821 8.821 8.830 8.643 8.972 37,167,631 8.8147 -1.88%
2021-02-02 0 10.10 10.10 10.12 9.750 10.40 69,676,725 704,847,107 10.116 8.990 8.990 9.008 8.678 9.257 78,279,633 9.0042 2.23%
2021-02-01 0 9.880 9.880 9.890 8.840 9.920 103,797,094 987,017,928 9.5091 8.794 8.794 8.803 7.868 8.830 116,612,806 8.4641 14.35%
2021-01-29 0 8.640 8.640 8.650 8.470 9.310 84,094,320 739,324,337 8.7916 7.690 7.690 7.699 7.539 8.287 94,477,352 7.8254 -1.26%
2021-01-28 0 8.750 8.730 8.750 8.660 9.450 90,700,921 829,019,949 9.1401 7.788 7.771 7.788 7.708 8.411 101,899,663 8.1356 -8.28%
2021-01-27 0 9.540 9.540 9.550 9.260 9.910 58,844,548 561,226,530 9.5374 8.492 8.492 8.500 8.242 8.821 66,110,019 8.4893 -2.65%
2021-01-26 0 9.800 9.780 9.800 9.630 10.22 77,033,362 758,992,360 9.8528 8.723 8.705 8.723 8.572 9.097 86,544,586 8.7700 -2.39%
2021-01-25 0 10.04 10.04 10.08 9.400 10.20 55,158,198 544,258,521 9.8672 8.937 8.937 8.972 8.367 9.079 61,968,520 8.7828 4.37%
2021-01-22 0 9.620 9.620 9.630 9.580 10.32 51,739,327 510,507,267 9.8669 8.563 8.563 8.572 8.527 9.186 58,127,524 8.7825 -3.99%
2021-01-21 0 10.02 10.00 10.02 9.820 10.42 72,497,884 734,817,097 10.136 8.919 8.901 8.919 8.741 9.275 81,449,117 9.0218 2.04%
2021-01-20 0 9.820 9.820 9.830 9.170 9.900 73,142,905 705,104,726 9.6401 8.741 8.741 8.750 8.162 8.812 82,173,778 8.5807 6.05%
2021-01-19 0 9.260 9.250 9.260 9.050 9.690 50,784,065 472,901,843 9.3120 8.242 8.233 8.242 8.055 8.625 57,054,317 8.2886 -0.43%
2021-01-18 0 9.300 9.270 9.300 8.670 9.330 48,459,680 441,240,066 9.1053 8.278 8.251 8.278 7.717 8.305 54,442,943 8.1046 0.65%
2021-01-15 0 9.240 9.240 9.250 8.790 9.250 61,883,085 558,698,441 9.0283 8.225 8.225 8.233 7.824 8.233 69,523,721 8.0361 3.24%
2021-01-14 0 8.950 8.940 8.950 8.790 9.100 47,901,005 428,914,037 8.9542 7.966 7.957 7.966 7.824 8.100 53,815,289 7.9701 -1.10%
2021-01-13 0 9.050 9.030 9.050 8.900 9.690 77,538,841 710,711,240 9.1659 8.055 8.038 8.055 7.922 8.625 87,112,476 8.1585 -1.52%
2021-01-12 0 9.190 9.190 9.200 8.900 9.370 99,043,492 910,844,694 9.1964 8.180 8.180 8.189 7.922 8.340 111,272,282 8.1857 -1.29%
2021-01-11 0 9.310 9.300 9.310 9.090 9.860 94,107,964 885,924,052 9.4139 8.287 8.278 8.287 8.091 8.776 105,727,370 8.3793 -4.51%
2021-01-08 0 9.750 9.740 9.750 9.550 10.18 65,249,182 636,681,305 9.7577 8.678 8.670 8.678 8.500 9.061 73,305,426 8.6853 -2.01%
2021-01-07 0 9.950 9.940 9.950 9.350 10.16 66,255,472 659,037,176 9.9469 8.856 8.848 8.856 8.322 9.043 74,435,962 8.8537 3.75%
2021-01-06 0 9.590 9.580 9.590 9.450 9.900 47,419,527 457,779,010 9.6538 8.536 8.527 8.536 8.411 8.812 53,274,363 8.5929 1.70%
2021-01-05 0 9.430 9.420 9.430 9.280 9.760 50,062,025 473,939,975 9.4671 8.394 8.385 8.394 8.260 8.687 56,243,128 8.4266 -0.74%
2021-01-04 0 9.500 9.490 9.500 8.720 9.570 73,041,800 677,448,809 9.2748 8.456 8.447 8.456 7.762 8.518 82,060,190 8.2555 8.20%
2020-12-31 0 8.780 8.770 8.780 8.500 8.850 29,208,402 255,834,964 8.7590 7.815 7.806 7.815 7.566 7.877 32,814,731 7.7963 2.21%
2020-12-30 0 8.590 8.570 8.590 8.290 8.600 28,959,381 245,470,450 8.4764 7.646 7.628 7.646 7.379 7.655 32,534,964 7.5448 2.14%
2020-12-29 0 8.410 8.410 8.420 8.300 8.750 36,009,394 302,887,050 8.4113 7.486 7.486 7.495 7.388 7.788 40,455,434 7.4869 -2.77%
2020-12-28 0 8.650 8.650 8.660 8.320 8.890 47,130,612 410,071,251 8.7007 7.699 7.699 7.708 7.406 7.913 52,949,776 7.7445 5.10%
2020-12-24 0 8.230 8.200 8.230 8.020 8.320 26,729,922 219,535,993 8.2131 7.326 7.299 7.326 7.139 7.406 30,030,236 7.3105 1.86%
2020-12-23 0 8.080 8.050 8.080 7.780 8.110 36,359,214 289,557,279 7.9638 7.192 7.165 7.192 6.925 7.219 40,848,446 7.0886 -0.12%
2020-12-22 0 8.090 8.080 8.090 7.940 8.300 76,330,994 616,321,959 8.0743 7.201 7.192 7.201 7.067 7.388 85,755,497 7.1870 -4.37%
2020-12-21 0 8.460 8.430 8.460 8.160 8.550 66,379,970 558,406,984 8.4123 7.530 7.504 7.530 7.263 7.610 74,575,831 7.4878 3.17%
2020-12-18 0 8.200 8.200 8.240 7.800 8.330 132,558,193 1,083,087,125 8.1707 7.299 7.299 7.334 6.943 7.415 148,925,006 7.2727 5.53%
2020-12-17 0 7.770 7.760 7.770 7.240 7.790 56,472,168 428,125,118 7.5812 6.916 6.907 6.916 6.444 6.934 63,444,724 6.7480 6.58%
2020-12-16 0 7.290 7.280 7.290 7.130 7.350 30,898,562 224,379,440 7.2618 6.489 6.480 6.489 6.346 6.542 34,713,573 6.4637 1.82%
2020-12-15 0 7.160 7.160 7.190 7.050 7.300 37,794,917 270,256,344 7.1506 6.373 6.373 6.400 6.275 6.498 42,461,413 6.3648 -2.19%
2020-12-14 0 7.320 7.320 7.330 6.940 7.390 39,963,014 289,096,013 7.2341 6.516 6.516 6.524 6.177 6.578 44,897,203 6.4391 2.66%
2020-12-11 0 7.130 7.120 7.130 7.090 7.580 52,938,488 384,465,433 7.2625 6.346 6.338 6.346 6.311 6.747 59,474,744 6.4643 -2.46%
2020-12-10 0 7.310 7.310 7.340 6.940 7.400 32,398,000 234,725,406 7.2451 6.507 6.507 6.533 6.177 6.587 36,398,145 6.4488 -1.48%
2020-12-09 0 7.420 7.410 7.420 7.410 7.730 29,201,569 220,584,666 7.5539 6.605 6.596 6.605 6.596 6.880 32,807,054 6.7237 -2.24%
2020-12-08 0 7.590 7.590 7.600 7.500 7.730 25,885,294 197,469,003 7.6286 6.756 6.756 6.765 6.676 6.880 29,081,323 6.7902 0.66%
2020-12-07 0 7.540 7.520 7.540 7.440 7.820 33,672,962 253,813,940 7.5376 6.711 6.694 6.711 6.622 6.961 37,830,525 6.7092 -2.71%
2020-12-04 0 7.750 7.750 7.770 7.550 7.810 42,945,350 329,376,585 7.6697 6.898 6.898 6.916 6.720 6.952 48,247,765 6.8268 2.65%
2020-12-03 0 7.550 7.540 7.550 7.380 7.980 74,357,469 561,442,050 7.5506 6.720 6.711 6.720 6.569 7.103 83,538,303 6.7208 -3.94%
2020-12-02 0 7.860 7.860 7.870 7.770 8.250 52,950,462 420,896,577 7.9489 6.996 6.996 7.005 6.916 7.343 59,488,197 7.0753 0.26%
2020-12-01 0 7.840 7.810 7.840 7.660 7.920 40,044,740 312,457,426 7.8027 6.978 6.952 6.978 6.818 7.050 44,989,020 6.9452 1.42%
2020-11-30 0 7.730 7.730 7.770 7.390 8.000 100,062,706 780,445,280 7.7996 6.880 6.880 6.916 6.578 7.121 112,417,337 6.9424 2.38%
2020-11-27 0 7.550 7.550 7.580 7.380 7.750 43,694,216 328,546,320 7.5192 6.720 6.720 6.747 6.569 6.898 49,089,092 6.6929 -1.18%
2020-11-26 0 7.640 7.620 7.640 7.310 7.710 58,468,866 439,484,533 7.5166 6.800 6.783 6.800 6.507 6.863 65,687,952 6.6905 4.80%
2020-11-25 0 7.290 7.290 7.320 7.130 8.120 112,356,100 843,433,321 7.5068 6.489 6.489 6.516 6.346 7.228 126,228,583 6.6818 -6.42%
2020-11-24 0 7.790 7.790 7.810 7.580 7.900 88,065,816 678,659,475 7.7063 6.934 6.934 6.952 6.747 7.032 98,939,205 6.8594 -3.11%
2020-11-23 0 8.040 8.040 8.060 7.640 8.180 105,927,092 842,790,014 7.9563 7.156 7.156 7.174 6.800 7.281 119,005,793 7.0819 5.51%
2020-11-20 0 7.620 7.600 7.620 7.250 7.640 83,596,357 627,719,193 7.5089 6.783 6.765 6.783 6.453 6.800 93,917,907 6.6837 5.39%
2020-11-19 0 7.230 7.230 7.250 7.190 7.400 46,050,759 335,707,108 7.2899 6.435 6.435 6.453 6.400 6.587 51,736,595 6.4888 -2.30%
2020-11-18 0 7.400 7.400 7.410 7.100 7.560 84,474,177 623,822,533 7.3848 6.587 6.587 6.596 6.320 6.729 94,904,110 6.5732 4.08%
2020-11-17 0 7.110 7.110 7.130 7.060 7.310 57,810,299 415,869,503 7.1937 6.329 6.329 6.346 6.284 6.507 64,948,073 6.4031 -1.25%
2020-11-16 0 7.200 7.190 7.200 6.580 7.230 85,754,752 607,089,390 7.0794 6.409 6.400 6.409 5.857 6.435 96,342,796 6.3013 9.42%
2020-11-13 0 6.580 6.570 6.580 6.500 6.840 47,274,332 312,410,846 6.6085 5.857 5.848 5.857 5.786 6.088 53,111,241 5.8822 -2.66%
2020-11-12 0 6.760 6.760 6.770 6.350 6.800 60,001,113 400,087,827 6.6680 6.017 6.017 6.026 5.652 6.053 67,409,384 5.9352 4.81%
2020-11-11 0 6.450 6.440 6.450 6.330 6.600 55,056,521 356,229,823 6.4703 5.741 5.732 5.741 5.634 5.875 61,854,289 5.7592 -2.27%
2020-11-10 0 6.600 6.580 6.600 6.460 6.710 79,999,786 527,129,021 6.5891 5.875 5.857 5.875 5.750 5.973 89,877,271 5.8650 -4.35%
2020-11-09 0 6.900 6.850 6.900 6.670 6.980 53,860,914 369,002,869 6.8510 6.142 6.097 6.142 5.937 6.213 60,511,061 6.0981 3.29%
2020-11-06 0 6.680 6.670 6.680 6.370 6.790 74,531,364 495,091,814 6.6427 5.946 5.937 5.946 5.670 6.044 83,733,669 5.9127 6.71%
2020-11-05 0 6.260 6.250 6.260 6.130 6.380 47,894,609 297,922,288 6.2204 5.572 5.563 5.572 5.456 5.679 53,808,103 5.5368 0.16%
2020-11-04 0 6.250 6.250 6.260 6.150 6.380 40,397,968 253,720,503 6.2805 5.563 5.563 5.572 5.474 5.679 45,385,860 5.5903 0.64%
2020-11-03 0 6.210 6.210 6.230 5.950 6.430 68,246,132 427,359,444 6.2620 5.528 5.528 5.545 5.296 5.723 76,672,406 5.5738 2.64%
2020-11-02 0 6.050 6.050 6.060 5.610 6.070 55,740,531 331,074,980 5.9396 5.385 5.385 5.394 4.993 5.403 62,622,753 5.2868 7.84%
2020-10-30 0 5.610 5.600 5.610 5.580 5.900 37,228,488 213,894,718 5.7455 4.993 4.985 4.993 4.967 5.252 41,825,048 5.1140 -2.60%
2020-10-29 0 5.760 5.760 5.780 5.600 5.800 25,807,366 147,626,217 5.7203 5.127 5.127 5.145 4.985 5.163 28,993,773 5.0917 -0.69%
2020-10-28 0 5.800 5.790 5.800 5.740 6.000 49,439,797 290,349,688 5.8728 5.163 5.154 5.163 5.109 5.341 55,544,074 5.2274 -0.51%
2020-10-27 0 5.830 5.790 5.830 5.750 5.900 26,994,198 156,738,982 5.8064 5.189 5.154 5.189 5.118 5.252 30,327,142 5.1683 0.52%
2020-10-23 0 5.800 5.790 5.800 5.750 5.890 21,501,918 125,065,751 5.8165 5.163 5.154 5.163 5.118 5.243 24,156,736 5.1773 -2.03%
2020-10-22 0 5.920 5.900 5.920 5.720 5.950 35,598,135 209,189,139 5.8764 5.269 5.252 5.269 5.091 5.296 39,993,397 5.2306 1.02%
2020-10-21 0 5.860 5.850 5.860 5.730 5.960 40,049,231 235,127,194 5.8710 5.216 5.207 5.216 5.100 5.305 44,994,065 5.2257 3.53%
2020-10-20 0 5.660 5.640 5.660 5.470 5.750 52,195,183 295,143,909 5.6546 5.038 5.020 5.038 4.869 5.118 58,639,664 5.0332 2.72%
2020-10-19 0 5.510 5.510 5.520 5.510 5.750 47,951,214 269,053,099 5.6110 4.904 4.904 4.913 4.904 5.118 53,871,697 4.9943 -1.78%
2020-10-16 0 5.610 5.610 5.630 5.580 5.680 32,325,229 181,828,987 5.6250 4.993 4.993 5.011 4.967 5.056 36,316,389 5.0068 1.63%
2020-10-15 0 5.520 5.510 5.520 5.370 5.590 38,700,105 213,007,506 5.5041 4.913 4.904 4.913 4.780 4.976 43,478,364 4.8992 0.91%
2020-10-14 0 5.470 5.450 5.470 5.260 5.470 30,702,499 164,509,111 5.3582 4.869 4.851 4.869 4.682 4.869 34,493,303 4.7693 0.55%
2020-10-12 0 5.440 5.430 5.440 5.230 5.500 44,205,583 240,380,496 5.4378 4.842 4.833 4.842 4.655 4.896 49,663,597 4.8402 4.02%
2020-10-09 0 5.230 5.220 5.230 5.180 5.380 50,366,017 266,686,317 5.2950 4.655 4.646 4.655 4.611 4.789 56,584,653 4.7131 0.19%
2020-10-08 0 5.220 5.200 5.220 4.980 5.220 34,339,119 176,010,333 5.1257 4.646 4.629 4.646 4.433 4.646 38,578,932 4.5623 1.16%
2020-10-07 0 5.160 5.130 5.160 4.950 5.160 24,070,332 121,760,282 5.0585 4.593 4.566 4.593 4.406 4.593 27,042,269 4.5026 -0.19%
2020-10-06 0 5.170 5.160 5.170 4.880 5.180 27,588,764 140,589,592 5.0959 4.602 4.593 4.602 4.344 4.611 30,995,118 4.5359 6.16%
2020-10-05 0 4.870 4.870 4.880 4.810 4.940 12,055,186 58,701,254 4.8694 4.335 4.335 4.344 4.281 4.397 13,543,626 4.3342 -0.61%
2020-09-30 0 4.900 4.890 4.900 4.820 5.040 26,947,232 131,676,653 4.8865 4.361 4.353 4.361 4.290 4.486 30,274,377 4.3494 -0.41%
2020-09-29 0 4.920 4.910 4.920 4.910 5.100 18,927,448 94,244,809 4.9793 4.379 4.370 4.379 4.370 4.540 21,264,399 4.4320 0.00%
2020-09-28 0 4.920 4.910 4.920 4.850 5.070 24,473,331 121,291,895 4.9561 4.379 4.370 4.379 4.317 4.513 27,495,026 4.4114 -0.61%
2020-09-25 0 4.950 4.950 4.960 4.900 5.080 45,334,950 226,358,808 4.9930 4.406 4.406 4.415 4.361 4.522 50,932,406 4.4443 1.23%
2020-09-24 0 4.890 4.890 4.900 4.890 5.250 90,230,844 453,508,690 5.0261 4.353 4.353 4.361 4.353 4.673 101,371,546 4.4737 -8.60%
2020-09-23 0 5.350 5.350 5.360 5.270 5.540 36,376,848 195,008,144 5.3608 4.762 4.762 4.771 4.691 4.931 40,868,257 4.7716 -1.47%
2020-09-22 0 5.430 5.420 5.430 5.430 5.690 64,674,630 358,038,180 5.5360 4.833 4.824 4.833 4.833 5.065 72,659,935 4.9276 -6.38%
2020-09-21 0 5.800 5.790 5.800 5.750 5.970 50,079,792 294,248,817 5.8756 5.163 5.154 5.163 5.118 5.314 56,263,088 5.2299 -1.86%
2020-09-18 0 5.910 5.890 5.910 5.530 5.910 61,269,297 355,960,423 5.8098 5.260 5.243 5.260 4.922 5.260 68,834,149 5.1713 6.10%
2020-09-17 0 5.570 5.540 5.570 5.420 5.670 30,165,000 166,475,550 5.5188 4.958 4.931 4.958 4.824 5.047 33,889,439 4.9123 -1.24%
2020-09-16 0 5.640 5.630 5.640 5.530 5.780 36,873,380 207,562,593 5.6291 5.020 5.011 5.020 4.922 5.145 41,426,095 5.0104 -0.18%
2020-09-15 0 5.650 5.650 5.660 5.600 5.750 26,716,373 151,400,634 5.6670 5.029 5.029 5.038 4.985 5.118 30,015,014 5.0442 1.07%
2020-09-14 0 5.590 5.550 5.590 5.390 5.730 43,485,052 243,455,318 5.5986 4.976 4.940 4.976 4.798 5.100 48,854,103 4.9833 3.52%
2020-09-11 0 5.400 5.400 5.410 5.280 5.570 33,295,641 179,270,926 5.3842 4.807 4.807 4.815 4.700 4.958 37,406,617 4.7925 -1.82%
2020-09-10 0 5.500 5.490 5.500 5.310 5.720 79,412,580 442,121,221 5.5674 4.896 4.887 4.896 4.726 5.091 89,217,563 4.9555 5.36%
2020-09-09 0 5.220 5.210 5.220 5.160 5.530 67,180,814 356,060,169 5.3000 4.646 4.637 4.646 4.593 4.922 75,475,555 4.7176 -3.51%
2020-09-08 0 5.410 5.410 5.420 5.330 5.800 79,459,554 435,305,249 5.4783 4.815 4.815 4.824 4.744 5.163 89,270,337 4.8763 -5.91%
2020-09-07 0 5.750 5.750 5.760 5.730 6.000 88,284,892 520,358,345 5.8941 5.118 5.118 5.127 5.100 5.341 99,185,330 5.2463 0.00%
2020-09-04 0 5.750 5.740 5.750 5.560 5.850 68,562,876 393,002,531 5.7320 5.118 5.109 5.118 4.949 5.207 77,028,258 5.1021 -0.86%
2020-09-03 0 5.800 5.800 5.810 5.570 5.900 91,971,145 531,299,525 5.7768 5.163 5.163 5.171 4.958 5.252 103,326,720 5.1419 1.93%
2020-09-02 0 5.690 5.680 5.690 5.500 5.710 62,589,951 353,044,002 5.6406 5.065 5.056 5.065 4.896 5.082 70,317,863 5.0207 1.43%
2020-09-01 0 5.610 5.600 5.610 5.320 5.610 82,643,630 455,564,280 5.5124 4.993 4.985 4.993 4.735 4.993 92,847,547 4.9066 6.05%
2020-08-31 0 5.290 5.280 5.290 5.250 5.690 126,122,604 688,755,023 5.4610 4.709 4.700 4.709 4.673 5.065 141,694,822 4.8608 1.73%
2020-08-28 0 5.200 5.190 5.200 5.110 5.270 36,021,309 186,670,209 5.1822 4.629 4.620 4.629 4.548 4.691 40,468,820 4.6127 -0.95%
2020-08-27 0 5.250 5.240 5.250 5.170 5.350 27,555,619 144,942,899 5.2600 4.673 4.664 4.673 4.602 4.762 30,957,881 4.6819 1.16%
2020-08-26 0 5.190 5.170 5.190 5.120 5.300 35,388,485 183,840,918 5.1949 4.620 4.602 4.620 4.557 4.718 39,757,862 4.6240 -2.44%
2020-08-25 0 5.320 5.320 5.330 5.100 5.330 46,999,620 244,898,920 5.2107 4.735 4.735 4.744 4.540 4.744 52,802,611 4.6380 2.11%
2020-08-24 0 5.210 5.200 5.210 5.010 5.300 87,290,289 454,034,851 5.2014 4.637 4.629 4.637 4.459 4.718 98,067,924 4.6298 4.41%
2020-08-21 0 4.990 4.980 4.990 4.950 5.190 32,858,647 164,858,358 5.0172 4.442 4.433 4.442 4.406 4.620 36,915,668 4.4658 -1.77%
2020-08-20 0 5.080 5.070 5.080 4.820 5.170 48,175,483 243,008,024 5.0442 4.522 4.513 4.522 4.290 4.602 54,123,656 4.4899 -0.20%
2020-08-19 0 5.090 5.090 5.100 5.000 5.200 30,854,500 156,420,055 5.0696 4.531 4.531 4.540 4.451 4.629 34,664,071 4.5125 -1.36%
2020-08-18 0 5.160 5.150 5.160 4.930 5.160 80,794,560 410,790,471 5.0844 4.593 4.584 4.593 4.388 4.593 90,770,175 4.5256 6.83%
2020-08-17 0 4.830 4.820 4.830 4.630 4.850 48,466,491 229,815,371 4.7417 4.299 4.290 4.299 4.121 4.317 54,450,595 4.2206 4.32%
2020-08-14 0 4.630 4.620 4.630 4.550 4.690 39,472,389 182,482,894 4.6231 4.121 4.112 4.121 4.050 4.175 44,346,001 4.1150 1.09%
2020-08-13 0 4.580 4.550 4.580 4.470 4.730 64,164,262 292,894,376 4.5648 4.077 4.050 4.077 3.979 4.210 72,086,552 4.0631 -0.43%
2020-08-12 0 4.600 4.590 4.600 4.300 4.750 178,961,184 801,242,020 4.4772 4.094 4.086 4.094 3.827 4.228 201,057,323 3.9851 -6.31%
2020-08-11 0 4.910 4.900 4.910 4.880 5.140 66,726,459 331,626,641 4.9699 4.370 4.361 4.370 4.344 4.575 74,965,101 4.4237 -4.66%
2020-08-10 0 5.150 5.150 5.160 5.000 5.290 63,156,350 321,434,252 5.0895 4.584 4.584 4.593 4.451 4.709 70,954,195 4.5302 -5.50%
2020-08-07 0 5.450 5.440 5.450 5.170 5.490 120,542,394 646,210,991 5.3609 4.851 4.842 4.851 4.602 4.887 135,425,630 4.7717 3.61%
2020-08-06 0 5.260 5.260 5.270 5.000 5.280 141,175,064 729,911,217 5.1703 4.682 4.682 4.691 4.451 4.700 158,605,793 4.6020 6.48%
2020-08-05 0 4.940 4.940 4.950 4.860 5.080 43,631,420 215,621,534 4.9419 4.397 4.397 4.406 4.326 4.522 49,018,543 4.3988 4.00%
2020-08-04 0 4.750 4.750 4.760 4.660 4.800 46,667,427 220,424,902 4.7233 4.228 4.228 4.237 4.148 4.272 52,429,402 4.2042 0.00%
2020-08-03 0 4.750 4.750 4.760 4.690 4.850 41,837,586 199,112,841 4.7592 4.228 4.228 4.237 4.175 4.317 47,003,226 4.2362 -1.25%
2020-07-31 0 4.810 4.810 4.820 4.550 4.910 76,975,300 368,302,093 4.7847 4.281 4.281 4.290 4.050 4.370 86,479,355 4.2588 4.57%
2020-07-30 0 4.600 4.600 4.610 4.550 4.800 60,892,482 283,133,664 4.6497 4.094 4.094 4.103 4.050 4.272 68,410,809 4.1387 -3.16%
2020-07-29 0 4.750 4.740 4.750 4.610 4.820 79,347,237 372,669,580 4.6967 4.228 4.219 4.228 4.103 4.290 89,144,152 4.1805 0.64%
2020-07-28 0 4.720 4.720 4.730 4.680 5.290 155,687,068 760,984,684 4.8879 4.201 4.201 4.210 4.166 4.709 174,909,578 4.3507 -5.60%
2020-07-27 0 5.000 4.990 5.000 4.720 5.050 117,607,256 583,241,361 4.9592 4.451 4.442 4.451 4.201 4.495 132,128,093 4.4142 6.84%
2020-07-24 0 4.680 4.670 4.680 4.600 4.850 53,140,800 249,879,646 4.7022 4.166 4.157 4.166 4.094 4.317 59,702,036 4.1854 -3.11%
2020-07-23 0 4.830 4.820 4.830 4.670 5.010 61,357,981 295,901,281 4.8225 4.299 4.290 4.299 4.157 4.459 68,933,783 4.2925 0.21%
2020-07-22 0 4.820 4.810 4.820 4.790 5.070 78,700,101 390,234,099 4.9585 4.290 4.281 4.290 4.264 4.513 88,417,115 4.4136 1.47%
2020-07-21 0 4.750 4.740 4.750 4.660 4.860 38,021,924 180,676,208 4.7519 4.228 4.219 4.228 4.148 4.326 42,716,449 4.2297 1.06%
2020-07-20 0 4.700 4.690 4.700 4.460 4.740 40,762,359 188,832,634 4.6325 4.183 4.175 4.183 3.970 4.219 45,795,242 4.1234 3.75%
2020-07-17 0 4.530 4.530 4.540 4.410 4.580 42,525,687 191,638,849 4.5064 4.032 4.032 4.041 3.925 4.077 47,776,286 4.0112 2.72%
2020-07-16 0 4.410 4.400 4.410 4.390 4.700 56,338,662 255,054,149 4.5272 3.925 3.916 3.925 3.908 4.183 63,294,734 4.0296 -6.17%
2020-07-15 0 4.700 4.700 4.710 4.590 4.940 53,757,659 254,152,878 4.7278 4.183 4.183 4.192 4.086 4.397 60,395,058 4.2082 -2.08%
2020-07-14 0 4.800 4.790 4.800 4.680 4.910 63,976,809 306,496,358 4.7907 4.272 4.264 4.272 4.166 4.370 71,875,955 4.2642 -4.00%
2020-07-13 0 5.000 4.990 5.000 4.810 5.090 143,736,202 720,003,173 5.0092 4.451 4.442 4.451 4.281 4.531 161,483,151 4.4587 5.26%
2020-07-10 0 4.750 4.740 4.750 4.720 4.920 101,179,969 486,362,760 4.8069 4.228 4.219 4.228 4.201 4.379 113,672,548 4.2786 -3.65%
2020-07-09 0 4.930 4.920 4.930 4.720 5.080 139,735,098 688,495,579 4.9271 4.388 4.379 4.388 4.201 4.522 156,988,036 4.3857 5.79%
2020-07-08 0 4.660 4.650 4.660 4.230 4.680 118,593,946 531,607,600 4.4826 4.148 4.139 4.148 3.765 4.166 133,236,609 3.9900 11.48%
2020-07-07 0 4.180 4.180 4.200 4.150 4.490 110,434,203 479,590,518 4.3428 3.721 3.721 3.738 3.694 3.997 124,069,392 3.8655 -1.18%
2020-07-06 0 4.230 4.220 4.230 3.810 4.250 119,191,908 487,596,773 4.0909 3.765 3.756 3.765 3.391 3.783 133,908,401 3.6413 11.02%
2020-07-03 0 3.810 3.800 3.810 3.710 3.850 43,771,400 166,073,548 3.7941 3.391 3.382 3.391 3.302 3.427 49,175,806 3.3771 1.33%
2020-07-02 0 3.760 3.750 3.760 3.640 3.820 61,302,745 229,705,972 3.7471 3.347 3.338 3.347 3.240 3.400 68,871,727 3.3353 4.16%
2020-06-30 0 3.610 3.610 3.620 3.520 3.620 33,920,421 121,784,740 3.5903 3.213 3.213 3.222 3.133 3.222 38,108,538 3.1957 1.98%
2020-06-29 0 3.540 3.530 3.540 3.450 3.580 32,772,222 114,886,168 3.5056 3.151 3.142 3.151 3.071 3.187 36,818,572 3.1203 0.28%
2020-06-26 0 3.530 3.520 3.530 3.490 3.630 28,189,253 100,326,944 3.5590 3.142 3.133 3.142 3.106 3.231 31,669,749 3.1679 0.57%
2020-06-24 0 3.510 3.510 3.520 3.510 3.630 31,131,301 110,544,366 3.5509 3.124 3.124 3.133 3.124 3.231 34,975,048 3.1607 0.86%
2020-06-23 0 3.480 3.470 3.480 3.390 3.490 27,215,710 93,847,346 3.4483 3.098 3.089 3.098 3.017 3.106 30,576,004 3.0693 1.75%
2020-06-22 0 3.420 3.420 3.430 3.360 3.520 47,067,230 161,598,014 3.4333 3.044 3.044 3.053 2.991 3.133 52,878,569 3.0560 2.09%
2020-06-19 0 3.350 3.350 3.370 3.300 3.410 56,869,465 190,643,562 3.3523 2.982 2.982 3.000 2.937 3.035 63,891,075 2.9839 -0.30%
2020-06-18 0 3.360 3.340 3.360 3.170 3.380 50,127,283 165,596,516 3.3035 2.991 2.973 2.991 2.822 3.009 56,316,443 2.9405 5.33%
2020-06-17 0 3.190 3.190 3.200 3.110 3.210 28,985,411 91,241,890 3.1479 2.839 2.839 2.848 2.768 2.857 32,564,208 2.8019 0.31%
2020-06-16 0 3.180 3.170 3.180 3.150 3.250 23,000,403 73,468,031 3.1942 2.831 2.822 2.831 2.804 2.893 25,840,237 2.8432 2.56%
2020-06-15 0 3.210 3.200 3.210 3.170 3.360 33,047,606 106,950,167 3.2362 2.760 2.751 2.760 2.725 2.889 38,439,288 2.7823 -4.46%
2020-06-12 0 3.360 3.350 3.360 3.280 3.360 22,656,898 75,244,290 3.3210 2.889 2.880 2.889 2.820 2.889 26,353,347 2.8552 -1.47%
2020-06-11 0 3.410 3.390 3.410 3.360 3.480 38,044,527 130,058,751 3.4186 2.932 2.915 2.932 2.889 2.992 44,251,451 2.9391 1.79%
2020-06-10 0 3.350 3.340 3.350 3.240 3.390 34,794,236 116,135,525 3.3378 2.880 2.872 2.880 2.786 2.915 40,470,879 2.8696 0.00%
2020-06-09 0 3.350 3.330 3.350 3.270 3.370 39,988,145 133,112,787 3.3288 2.880 2.863 2.880 2.811 2.897 46,512,168 2.8619 2.76%
2020-06-08 0 3.260 3.240 3.260 3.150 3.270 50,110,800 162,021,503 3.2333 2.803 2.786 2.803 2.708 2.811 58,286,324 2.7798 3.82%
2020-06-05 0 3.140 3.140 3.150 3.100 3.190 21,919,060 68,650,141 3.1320 2.700 2.700 2.708 2.665 2.743 25,495,131 2.6927 -1.26%
2020-06-04 0 3.180 3.170 3.180 3.110 3.180 27,988,907 87,990,626 3.1438 2.734 2.725 2.734 2.674 2.734 32,555,267 2.7028 0.32%
2020-06-03 0 3.170 3.170 3.180 3.130 3.270 30,579,749 97,338,604 3.1831 2.725 2.725 2.734 2.691 2.811 35,568,803 2.7366 0.96%
2020-06-02 0 3.140 3.130 3.140 3.080 3.270 42,809,500 134,543,260 3.1428 2.700 2.691 2.700 2.648 2.811 49,793,824 2.7020 -1.57%
2020-06-01 0 3.190 3.190 3.200 3.130 3.230 31,830,589 101,154,941 3.1779 2.743 2.743 2.751 2.691 2.777 37,023,716 2.7322 2.90%
2020-05-29 0 3.100 3.090 3.100 3.060 3.190 32,918,262 102,050,112 3.1001 2.665 2.657 2.665 2.631 2.743 38,288,841 2.6653 -1.90%
2020-05-28 0 3.160 3.150 3.160 3.090 3.190 24,485,510 76,919,923 3.1414 2.717 2.708 2.717 2.657 2.743 28,480,295 2.7008 1.94%
2020-05-27 0 3.100 3.090 3.100 3.050 3.160 34,665,312 106,755,181 3.0796 2.665 2.657 2.665 2.622 2.717 40,320,921 2.6476 -1.59%
2020-05-26 0 3.150 3.150 3.170 3.140 3.200 14,111,750 44,702,792 3.1678 2.708 2.708 2.725 2.700 2.751 16,414,067 2.7234 0.96%
2020-05-25 0 3.120 3.110 3.120 3.090 3.190 25,839,769 80,790,233 3.1266 2.682 2.674 2.682 2.657 2.743 30,055,500 2.6880 -1.89%
2020-05-22 0 3.180 3.180 3.190 3.120 3.360 36,134,291 115,577,419 3.1986 2.734 2.734 2.743 2.682 2.889 42,029,562 2.7499 -4.50%
2020-05-21 0 3.330 3.320 3.330 3.280 3.500 35,614,507 119,099,858 3.3441 2.863 2.854 2.863 2.820 3.009 41,424,976 2.8751 -3.76%
2020-05-20 0 3.460 3.450 3.460 3.420 3.490 28,644,862 99,039,305 3.4575 2.975 2.966 2.975 2.940 3.000 33,318,241 2.9725 2.67%
2020-05-19 0 3.370 3.370 3.380 3.360 3.440 27,023,796 91,682,021 3.3926 2.897 2.897 2.906 2.889 2.957 31,432,700 2.9168 -0.88%
2020-05-18 0 3.400 3.400 3.410 3.310 3.440 61,883,698 210,413,033 3.4001 2.923 2.923 2.932 2.846 2.957 71,979,958 2.9232 4.94%
2020-05-15 0 3.240 3.230 3.240 3.200 3.290 40,246,000 130,313,140 3.2379 2.786 2.777 2.786 2.751 2.829 46,812,092 2.7837 2.21%
2020-05-14 0 3.170 3.160 3.170 3.140 3.220 33,281,443 105,390,483 3.1666 2.725 2.717 2.725 2.700 2.768 38,711,275 2.7225 -0.31%
2020-05-13 0 3.180 3.170 3.180 3.140 3.200 17,660,533 56,046,542 3.1735 2.734 2.725 2.734 2.700 2.751 20,541,830 2.7284 0.63%
2020-05-12 0 3.160 3.160 3.170 3.160 3.280 19,438,077 62,255,668 3.2028 2.717 2.717 2.725 2.717 2.820 22,609,379 2.7535 -3.07%
2020-05-11 0 3.260 3.260 3.280 3.260 3.340 23,767,950 78,235,391 3.2916 2.803 2.803 2.820 2.803 2.872 27,645,666 2.8299 -1.81%
2020-05-08 0 3.320 3.310 3.320 3.250 3.320 22,423,449 73,695,555 3.2865 2.854 2.846 2.854 2.794 2.854 26,081,811 2.8256 3.43%
2020-05-07 0 3.210 3.210 3.220 3.180 3.270 23,319,349 75,503,642 3.2378 2.760 2.760 2.768 2.734 2.811 27,123,876 2.7837 -1.53%
2020-05-06 0 3.260 3.260 3.280 3.210 3.320 29,710,000 97,280,550 3.2743 2.803 2.803 2.820 2.760 2.854 34,557,155 2.8151 0.00%
2020-05-05 0 3.260 3.250 3.260 3.110 3.280 26,493,460 85,578,807 3.2302 2.803 2.794 2.803 2.674 2.820 30,815,840 2.7771 4.15%
2020-05-04 0 3.130 3.120 3.130 3.050 3.160 34,116,984 105,690,834 3.0979 2.691 2.682 2.691 2.622 2.717 39,683,134 2.6634 -2.19%
2020-04-29 0 3.200 3.190 3.200 3.170 3.270 23,322,842 74,807,445 3.2075 2.751 2.743 2.751 2.725 2.811 27,127,939 2.7576 0.00%
2020-04-28 0 3.200 3.190 3.200 3.180 3.310 35,363,675 113,971,390 3.2228 2.751 2.743 2.751 2.734 2.846 41,133,221 2.7708 -3.32%
2020-04-27 0 3.310 3.300 3.310 3.200 3.340 139,181,387 454,425,548 3.2650 2.846 2.837 2.846 2.751 2.872 161,888,682 2.8070 -4.89%
2020-04-24 0 3.480 3.480 3.490 3.410 3.540 46,860,951 163,150,369 3.4816 2.992 2.992 3.000 2.932 3.043 54,506,265 2.9932 1.75%
2020-04-23 0 3.420 3.410 3.420 3.350 3.460 55,772,465 189,888,095 3.4047 2.940 2.932 2.940 2.880 2.975 64,871,683 2.9271 3.01%
2020-04-22 0 3.320 3.310 3.320 3.230 3.340 44,169,951 145,684,791 3.2983 2.854 2.846 2.854 2.777 2.872 51,376,232 2.8356 -0.60%
2020-04-21 0 3.340 3.330 3.340 3.250 3.370 39,118,810 129,654,960 3.3144 2.872 2.863 2.872 2.794 2.897 45,501,002 2.8495 0.30%
2020-04-20 0 3.330 3.320 3.330 3.260 3.360 30,081,989 99,987,718 3.3238 2.863 2.854 2.863 2.803 2.889 34,989,834 2.8576 0.91%
2020-04-17 0 3.300 3.300 3.320 3.260 3.380 82,628,360 274,150,098 3.3179 2.837 2.837 2.854 2.803 2.906 96,109,089 2.8525 -0.60%
2020-04-16 0 3.320 3.310 3.320 3.200 3.350 39,869,927 131,388,711 3.2954 2.854 2.846 2.854 2.751 2.880 46,374,663 2.8332 1.84%
2020-04-15 0 3.260 3.260 3.280 3.260 3.420 61,937,218 206,240,819 3.3298 2.803 2.803 2.820 2.803 2.940 72,042,209 2.8628 -0.91%
2020-04-14 0 3.290 3.280 3.290 3.210 3.400 64,767,275 214,204,270 3.3073 2.829 2.820 2.829 2.760 2.923 75,333,987 2.8434 5.45%
2020-04-09 0 3.120 3.100 3.120 3.040 3.140 28,051,198 86,751,527 3.0926 2.682 2.665 2.682 2.614 2.700 32,627,721 2.6588 1.96%
2020-04-08 0 3.060 3.050 3.060 3.020 3.140 22,955,918 70,324,641 3.0635 2.631 2.622 2.631 2.596 2.700 26,701,152 2.6338 -1.92%
2020-04-07 0 3.120 3.110 3.120 3.010 3.160 86,173,907 268,708,008 3.1182 2.682 2.674 2.682 2.588 2.717 100,233,088 2.6808 6.85%
2020-04-06 0 2.920 2.920 2.930 2.870 2.960 9,382,000 27,296,205 2.9094 2.510 2.510 2.519 2.467 2.545 10,912,663 2.5013 -0.68%
2020-04-03 0 2.940 2.940 2.950 2.870 2.960 15,123,849 44,411,626 2.9365 2.528 2.528 2.536 2.467 2.545 17,591,289 2.5246 0.68%
2020-04-02 0 2.920 2.910 2.920 2.810 2.920 10,105,279 29,007,286 2.8705 2.510 2.502 2.510 2.416 2.510 11,753,945 2.4679 2.46%
2020-04-01 0 2.850 2.850 2.860 2.810 2.950 43,339,303 123,530,178 2.8503 2.450 2.450 2.459 2.416 2.536 50,410,064 2.4505 -2.40%
2020-03-31 0 2.920 2.900 2.920 2.840 2.980 45,092,257 131,210,636 2.9098 2.510 2.493 2.510 2.442 2.562 52,449,011 2.5017 1.04%
2020-03-30 0 2.890 2.890 2.900 2.740 2.960 43,487,905 125,345,931 2.8823 2.485 2.485 2.493 2.356 2.545 50,582,911 2.4780 1.05%
2020-03-27 0 2.860 2.850 2.860 2.840 2.980 36,691,684 106,418,734 2.9004 2.459 2.450 2.459 2.442 2.562 42,677,893 2.4935 -0.69%
2020-03-26 0 2.880 2.870 2.880 2.820 2.960 40,735,911 117,568,775 2.8861 2.476 2.467 2.476 2.424 2.545 47,381,932 2.4813 -1.37%
2020-03-25 0 2.920 2.920 2.930 2.850 3.020 59,368,017 174,119,921 2.9329 2.510 2.510 2.519 2.450 2.596 69,053,846 2.5215 6.18%
2020-03-24 0 2.750 2.740 2.750 2.720 2.860 67,635,512 188,900,203 2.7929 2.364 2.356 2.364 2.338 2.459 78,670,174 2.4012 7.84%
2020-03-23 0 2.550 2.550 2.560 2.430 2.620 68,671,768 174,471,554 2.5407 2.192 2.192 2.201 2.089 2.253 79,875,494 2.1843 -4.14%
2020-03-20 0 2.660 2.660 2.670 2.360 2.680 65,718,756 165,214,532 2.5140 2.287 2.287 2.295 2.029 2.304 76,440,701 2.1613 12.71%
2020-03-19 0 2.360 2.350 2.360 2.300 2.490 84,659,046 199,701,047 2.3589 2.029 2.020 2.029 1.977 2.141 98,471,079 2.0280 -4.07%
2020-03-18 0 2.460 2.460 2.480 2.420 2.710 79,828,728 205,760,811 2.5775 2.115 2.115 2.132 2.081 2.330 92,852,700 2.2160 -5.75%
2020-03-17 0 2.610 2.600 2.610 2.560 2.800 84,708,082 223,268,184 2.6357 2.244 2.235 2.244 2.201 2.407 98,528,116 2.2660 -4.40%
2020-03-16 0 2.730 2.720 2.730 2.690 2.970 84,416,610 236,194,951 2.7980 2.347 2.338 2.347 2.313 2.553 98,189,090 2.4055 -9.90%
2020-03-13 0 3.030 3.030 3.040 2.750 3.060 67,925,463 196,465,702 2.8924 2.605 2.605 2.614 2.364 2.631 79,007,430 2.4867 -1.62%
2020-03-12 0 3.080 3.080 3.090 3.080 3.160 55,697,437 172,984,985 3.1058 2.648 2.648 2.657 2.648 2.717 64,784,415 2.6702 -5.52%
2020-03-11 0 3.260 3.260 3.270 3.220 3.320 27,702,422 91,044,499 3.2865 2.803 2.803 2.811 2.768 2.854 32,222,043 2.8255 -0.31%
2020-03-10 0 3.270 3.270 3.280 3.220 3.340 38,244,216 125,480,178 3.2810 2.811 2.811 2.820 2.768 2.872 44,483,719 2.8208 -1.21%
2020-03-09 0 3.310 3.310 3.330 3.310 3.470 33,331,000 112,206,596 3.3664 2.846 2.846 2.863 2.846 2.983 38,768,917 2.8942 -4.61%
2020-03-06 0 3.470 3.470 3.480 3.460 3.570 24,847,139 87,002,600 3.5015 2.983 2.983 2.992 2.975 3.069 28,900,923 3.0104 -0.86%
2020-03-05 0 3.500 3.490 3.500 3.450 3.560 39,147,134 136,434,952 3.4852 3.009 3.000 3.009 2.966 3.061 45,533,947 2.9963 -1.41%
2020-03-04 0 3.550 3.540 3.550 3.520 3.660 33,441,484 119,357,334 3.5691 3.052 3.043 3.052 3.026 3.147 38,897,427 3.0685 1.14%
2020-03-03 0 3.510 3.510 3.520 3.510 3.640 27,823,790 98,917,416 3.5551 3.018 3.018 3.026 3.018 3.129 32,363,212 3.0565 -0.28%
2020-03-02 0 3.520 3.520 3.530 3.400 3.570 46,650,574 163,369,957 3.5020 3.026 3.026 3.035 2.923 3.069 54,261,566 3.0108 0.57%
2020-02-28 0 3.500 3.500 3.510 3.470 3.600 46,861,658 164,834,164 3.5175 3.009 3.009 3.018 2.983 3.095 54,507,088 3.0241 -4.37%
2020-02-27 0 3.660 3.660 3.670 3.600 3.700 23,564,979 86,357,432 3.6647 3.147 3.147 3.155 3.095 3.181 27,409,580 3.1506 0.55%
2020-02-26 0 3.640 3.640 3.650 3.560 3.690 36,847,620 134,369,022 3.6466 3.129 3.129 3.138 3.061 3.172 42,859,270 3.1351 -0.82%
2020-02-25 0 3.670 3.670 3.680 3.660 3.820 48,552,786 180,203,717 3.7115 3.155 3.155 3.164 3.147 3.284 56,474,121 3.1909 -4.68%
2020-02-24 0 3.850 3.850 3.860 3.800 4.000 41,660,326 161,241,487 3.8704 3.310 3.310 3.319 3.267 3.439 48,457,164 3.3275 -0.77%
2020-02-21 0 3.880 3.870 3.880 3.850 3.970 43,662,256 170,452,179 3.9039 3.336 3.327 3.336 3.310 3.413 50,785,707 3.3563 1.31%
2020-02-20 0 3.830 3.820 3.830 3.810 3.920 28,038,200 108,092,610 3.8552 3.293 3.284 3.293 3.276 3.370 32,612,603 3.3144 -1.79%
2020-02-19 0 3.900 3.890 3.900 3.790 3.940 41,532,782 160,267,605 3.8588 3.353 3.344 3.353 3.258 3.387 48,308,811 3.3176 1.83%
2020-02-18 0 3.830 3.820 3.830 3.750 3.930 38,221,250 145,899,318 3.8172 3.293 3.284 3.293 3.224 3.379 44,457,006 3.2818 -1.54%
2020-02-17 0 3.890 3.890 3.900 3.800 3.920 40,683,000 156,670,942 3.8510 3.344 3.344 3.353 3.267 3.370 47,320,388 3.3109 1.57%
2020-02-14 0 3.830 3.820 3.830 3.710 3.880 58,843,000 224,242,298 3.8109 3.293 3.284 3.293 3.190 3.336 68,443,173 3.2763 2.68%
2020-02-13 0 3.730 3.710 3.730 3.690 3.780 44,503,170 165,990,844 3.7299 3.207 3.190 3.207 3.172 3.250 51,763,815 3.2067 1.08%
2020-02-12 0 3.690 3.680 3.690 3.620 3.720 52,371,944 192,392,460 3.6736 3.172 3.164 3.172 3.112 3.198 60,916,371 3.1583 1.65%
2020-02-11 0 3.630 3.610 3.630 3.520 3.660 41,897,250 151,157,388 3.6078 3.121 3.104 3.121 3.026 3.147 48,732,742 3.1018 2.83%
2020-02-10 0 3.530 3.520 3.530 3.440 3.560 19,204,411 67,318,258 3.5054 3.035 3.026 3.035 2.957 3.061 22,337,590 3.0137 -0.28%
2020-02-07 0 3.540 3.530 3.540 3.440 3.550 24,461,676 85,796,010 3.5074 3.043 3.035 3.043 2.957 3.052 28,452,572 3.0154 0.57%
2020-02-06 0 3.520 3.520 3.530 3.400 3.600 53,146,989 186,237,236 3.5042 3.026 3.026 3.035 2.923 3.095 61,817,864 3.0127 3.23%
2020-02-05 0 3.410 3.410 3.420 3.390 3.480 36,274,250 124,259,343 3.4256 2.932 2.932 2.940 2.915 2.992 42,192,355 2.9451 0.00%
2020-02-04 0 3.410 3.410 3.420 3.290 3.450 50,985,834 171,945,281 3.3724 2.932 2.932 2.940 2.829 2.966 59,304,119 2.8994 3.65%
2020-02-03 0 3.290 3.290 3.300 3.240 3.400 82,703,777 273,624,624 3.3085 2.829 2.829 2.837 2.786 2.923 96,196,810 2.8444 -3.52%
2020-01-31 0 3.410 3.410 3.420 3.400 3.530 29,398,059 101,545,282 3.4541 2.932 2.932 2.940 2.923 3.035 34,194,321 2.9697 -1.45%
2020-01-30 0 3.460 3.450 3.460 3.430 3.660 37,639,721 131,174,443 3.4850 2.975 2.966 2.975 2.949 3.147 43,780,602 2.9962 -3.62%
2020-01-29 0 3.590 3.590 3.600 3.550 3.650 22,171,119 79,669,840 3.5934 3.086 3.086 3.095 3.052 3.138 25,788,314 3.0894 -5.03%
2020-01-24 0 3.780 3.770 3.780 3.670 3.780 5,511,521 20,556,023 3.7296 3.250 3.241 3.250 3.155 3.250 6,410,720 3.2065 1.07%
2020-01-23 0 3.740 3.740 3.750 3.650 3.850 23,415,600 87,597,388 3.7410 3.215 3.215 3.224 3.138 3.310 27,235,830 3.2163 -2.86%
2020-01-22 0 3.850 3.850 3.860 3.700 3.870 17,852,800 67,662,648 3.7900 3.310 3.310 3.319 3.181 3.327 20,765,465 3.2584 0.52%
2020-01-21 0 3.830 3.820 3.830 3.750 3.930 36,135,500 137,920,210 3.8168 3.293 3.284 3.293 3.224 3.379 42,030,968 3.2814 -2.54%
2020-01-20 0 3.930 3.920 3.930 3.910 3.980 10,826,015 42,710,316 3.9452 3.379 3.370 3.379 3.362 3.422 12,592,268 3.3918 -0.25%
2020-01-17 0 3.940 3.930 3.940 3.860 3.940 21,044,521 82,257,127 3.9087 3.387 3.379 3.387 3.319 3.387 24,477,912 3.3605 1.55%
2020-01-16 0 3.880 3.870 3.880 3.810 3.990 55,740,481 216,350,935 3.8814 3.336 3.327 3.336 3.276 3.430 64,834,481 3.3370 -1.27%
2020-01-15 0 3.930 3.920 3.930 3.890 4.100 33,506,766 132,494,327 3.9543 3.379 3.370 3.379 3.344 3.525 38,973,359 3.3996 -3.68%
2020-01-14 0 4.080 4.070 4.080 3.960 4.150 44,605,940 181,618,998 4.0716 3.508 3.499 3.508 3.405 3.568 51,883,352 3.5005 2.00%
2020-01-13 0 4.000 3.990 4.000 3.930 4.020 28,556,689 113,571,021 3.9770 3.439 3.430 3.439 3.379 3.456 33,215,682 3.4192 1.27%
2020-01-10 0 3.950 3.950 3.960 3.880 4.060 72,645,555 285,296,214 3.9272 3.396 3.396 3.405 3.336 3.491 84,497,600 3.3764 -2.47%
2020-01-09 0 4.050 4.040 4.050 3.880 4.070 57,081,515 228,437,586 4.0020 3.482 3.473 3.482 3.336 3.499 66,394,304 3.4406 -0.74%
2020-01-08 0 4.080 4.080 4.090 4.010 4.190 60,078,213 245,585,867 4.0878 3.508 3.508 3.516 3.448 3.602 69,879,910 3.5144 1.49%
2020-01-07 0 4.020 4.020 4.030 3.980 4.080 51,924,736 209,353,819 4.0319 3.456 3.456 3.465 3.422 3.508 60,396,202 3.4663 -1.95%
2020-01-06 0 4.100 4.080 4.100 3.920 4.180 74,623,378 303,780,077 4.0708 3.525 3.508 3.525 3.370 3.594 86,798,103 3.4998 1.23%
2020-01-03 0 4.050 4.030 4.050 3.950 4.080 52,694,697 212,393,249 4.0306 3.482 3.465 3.482 3.396 3.508 61,291,781 3.4653 1.25%
2020-01-02 0 4.000 3.990 4.000 3.870 4.070 77,579,945 308,190,738 3.9726 3.439 3.430 3.439 3.327 3.499 90,237,031 3.4153 3.09%
2019-12-31 0 3.880 3.860 3.880 3.780 3.890 47,657,223 181,734,765 3.8134 3.336 3.319 3.336 3.250 3.344 55,432,448 3.2785 1.04%
2019-12-30 0 3.840 3.840 3.850 3.640 3.860 68,914,188 258,345,288 3.7488 3.301 3.301 3.310 3.129 3.319 80,157,465 3.2230 3.23%
2019-12-27 0 3.720 3.690 3.720 3.340 3.720 112,150,081 402,686,210 3.5906 3.198 3.172 3.198 2.872 3.198 130,447,248 3.0870 12.39%
2019-12-24 0 3.310 3.310 3.320 3.270 3.380 16,387,750 54,625,047 3.3333 2.846 2.846 2.854 2.811 2.906 19,061,394 2.8657 0.91%
2019-12-23 0 3.280 3.270 3.280 3.240 3.320 25,517,096 83,264,645 3.2631 2.820 2.811 2.820 2.786 2.854 29,680,183 2.8054 0.31%
2019-12-20 0 3.270 3.270 3.280 3.270 3.380 41,478,342 136,389,677 3.2882 2.811 2.811 2.820 2.811 2.906 48,245,489 2.8270 -3.25%
2019-12-19 0 3.380 3.370 3.380 3.260 3.390 47,595,887 158,824,775 3.3369 2.906 2.897 2.906 2.803 2.915 55,361,105 2.8689 2.42%
2019-12-18 0 3.300 3.290 3.300 3.260 3.320 29,054,366 95,721,779 3.2946 2.837 2.829 2.837 2.803 2.854 33,794,555 2.8325 -0.30%
2019-12-17 0 3.310 3.300 3.310 3.270 3.320 27,973,623 92,383,788 3.3025 2.846 2.837 2.846 2.811 2.854 32,537,490 2.8393 0.30%
2019-12-16 0 3.300 3.290 3.300 3.230 3.330 36,314,389 119,324,821 3.2859 2.837 2.829 2.837 2.777 2.863 42,239,043 2.8250 -0.60%
2019-12-13 0 3.320 3.320 3.330 3.260 3.340 64,610,139 213,171,104 3.2993 2.854 2.854 2.863 2.803 2.872 75,151,215 2.8366 2.47%
2019-12-12 0 3.240 3.230 3.240 3.210 3.300 57,678,582 187,696,999 3.2542 2.786 2.777 2.786 2.760 2.837 67,088,781 2.7977 1.89%
2019-12-11 0 3.180 3.170 3.180 3.170 3.210 39,011,262 124,319,263 3.1868 2.734 2.725 2.734 2.725 2.760 45,375,908 2.7398 0.00%
2019-12-10 0 3.180 3.180 3.190 3.130 3.220 64,416,672 205,559,973 3.1911 2.734 2.734 2.743 2.691 2.768 74,926,184 2.7435 1.92%
2019-12-09 0 3.120 3.120 3.130 3.020 3.180 48,396,038 151,077,184 3.1217 2.682 2.682 2.691 2.596 2.734 56,291,800 2.6838 4.00%
2019-12-06 0 3.000 2.990 3.000 2.980 3.030 14,639,482 43,945,750 3.0019 2.579 2.571 2.579 2.562 2.605 17,027,898 2.5808 -0.66%
2019-12-05 0 3.020 3.010 3.020 2.990 3.050 11,745,000 35,347,480 3.0096 2.596 2.588 2.596 2.571 2.622 13,661,184 2.5874 -0.33%
2019-12-04 0 3.030 3.020 3.030 3.000 3.070 22,759,175 68,901,409 3.0274 2.605 2.596 2.605 2.579 2.639 26,472,310 2.6028 -0.33%
2019-12-03 0 3.040 3.030 3.040 2.970 3.050 27,416,152 82,693,874 3.0162 2.614 2.605 2.614 2.553 2.622 31,889,068 2.5932 0.66%
2019-12-02 0 3.020 3.000 3.020 2.920 3.030 31,019,000 93,350,027 3.0094 2.596 2.579 2.596 2.510 2.605 36,079,717 2.5873 3.07%
2019-11-29 0 2.930 2.930 2.940 2.880 2.950 12,962,238 37,815,995 2.9174 2.519 2.519 2.528 2.476 2.536 15,077,013 2.5082 -1.35%
2019-11-28 0 2.970 2.960 2.970 2.910 2.970 19,027,106 55,902,337 2.9380 2.553 2.545 2.553 2.502 2.553 22,131,358 2.5259 0.00%
2019-11-27 0 2.970 2.970 2.980 2.950 3.010 23,829,000 71,017,994 2.9803 2.553 2.553 2.562 2.536 2.588 27,716,676 2.5623 0.00%
2019-11-26 0 2.970 2.960 2.970 2.950 3.020 32,822,486 97,434,201 2.9685 2.553 2.545 2.553 2.536 2.596 38,177,440 2.5521 -0.67%
2019-11-25 0 2.990 2.990 3.000 2.880 3.030 43,921,300 131,487,732 2.9937 2.571 2.571 2.579 2.476 2.605 51,087,013 2.5738 3.82%
2019-11-22 0 2.880 2.870 2.880 2.840 2.910 25,560,955 73,528,463 2.8766 2.476 2.467 2.476 2.442 2.502 29,731,198 2.4731 0.70%
2019-11-21 0 2.860 2.860 2.870 2.810 2.880 16,703,000 47,758,630 2.8593 2.459 2.459 2.467 2.416 2.476 19,428,077 2.4582 -0.69%
2019-11-20 0 2.880 2.870 2.880 2.830 2.910 22,738,003 65,175,632 2.8664 2.476 2.467 2.476 2.433 2.502 26,447,684 2.4643 0.70%
2019-11-19 0 2.860 2.850 2.860 2.800 2.880 17,744,101 50,485,916 2.8452 2.459 2.450 2.459 2.407 2.476 20,639,032 2.4461 1.78%
2019-11-18 0 2.810 2.800 2.810 2.790 2.860 18,541,698 52,229,868 2.8169 2.416 2.407 2.416 2.399 2.459 21,566,756 2.4218 -1.40%
2019-11-15 0 2.850 2.840 2.850 2.800 2.900 21,341,870 60,411,637 2.8307 2.450 2.442 2.450 2.407 2.493 24,823,773 2.4336 -0.70%
2019-11-14 0 2.870 2.870 2.880 2.850 2.950 19,260,600 55,647,922 2.8892 2.467 2.467 2.476 2.450 2.536 22,402,946 2.4840 -2.05%
2019-11-13 0 2.930 2.920 2.930 2.880 2.940 32,554,181 94,660,226 2.9078 2.519 2.510 2.519 2.476 2.528 37,865,361 2.4999 1.03%
2019-11-12 0 2.900 2.890 2.900 2.860 2.940 24,661,460 71,114,854 2.8836 2.493 2.485 2.493 2.459 2.528 28,684,951 2.4792 -1.69%
2019-11-11 0 2.950 2.940 2.950 2.880 2.960 33,292,788 97,521,090 2.9292 2.536 2.528 2.536 2.476 2.545 38,724,471 2.5183 -0.34%
2019-11-08 0 2.960 2.950 2.960 2.930 3.010 30,378,516 90,212,891 2.9696 2.545 2.536 2.545 2.519 2.588 35,334,739 2.5531 0.00%
2019-11-07 0 2.960 2.950 2.960 2.920 2.980 26,512,690 78,381,785 2.9564 2.545 2.536 2.545 2.510 2.562 30,838,207 2.5417 0.34%
2019-11-06 0 2.950 2.940 2.950 2.820 2.990 56,052,206 164,538,399 2.9354 2.536 2.528 2.536 2.424 2.571 65,197,064 2.5237 2.79%
2019-11-05 0 2.870 2.860 2.870 2.810 2.870 18,617,325 53,108,455 2.8526 2.467 2.459 2.467 2.416 2.467 21,654,722 2.4525 1.41%
2019-11-04 0 2.830 2.830 2.840 2.770 2.850 35,770,750 101,097,755 2.8263 2.433 2.433 2.442 2.381 2.450 41,606,710 2.4298 2.91%
2019-11-01 0 2.750 2.740 2.750 2.700 2.770 22,933,435 62,918,389 2.7435 2.364 2.356 2.364 2.321 2.381 26,675,001 2.3587 1.48%
2019-10-31 0 2.710 2.700 2.710 2.670 2.750 25,067,243 67,708,531 2.7011 2.330 2.321 2.330 2.295 2.364 29,156,937 2.3222 -1.09%
2019-10-30 0 2.740 2.730 2.740 2.720 2.750 15,404,500 42,143,402 2.7358 2.356 2.347 2.356 2.338 2.364 17,917,728 2.3521 0.00%
2019-10-29 0 2.740 2.730 2.740 2.720 2.770 16,358,292 44,932,891 2.7468 2.356 2.347 2.356 2.338 2.381 19,027,130 2.3615 -0.36%
2019-10-28 0 2.750 2.750 2.760 2.700 2.760 32,626,019 89,483,983 2.7427 2.364 2.364 2.373 2.321 2.373 37,948,919 2.3580 1.85%
2019-10-25 0 2.700 2.690 2.700 2.660 2.720 20,032,000 53,919,614 2.6917 2.321 2.313 2.321 2.287 2.338 23,300,200 2.3141 1.12%
2019-10-24 0 2.670 2.650 2.670 2.630 2.670 9,573,930 25,357,103 2.6486 2.295 2.278 2.295 2.261 2.295 11,135,907 2.2771 1.52%
2019-10-23 0 2.630 2.620 2.630 2.620 2.640 9,687,058 25,460,997 2.6284 2.261 2.253 2.261 2.253 2.270 11,267,491 2.2597 -0.38%
2019-10-22 0 2.640 2.630 2.640 2.620 2.670 12,759,125 33,607,133 2.6340 2.270 2.261 2.270 2.253 2.295 14,840,763 2.2645 -0.75%
2019-10-21 0 2.660 2.650 2.660 2.630 2.670 12,089,500 31,958,990 2.6435 2.287 2.278 2.287 2.261 2.295 14,061,889 2.2727 0.38%
2019-10-18 0 2.650 2.650 2.660 2.650 2.690 10,450,180 27,819,537 2.6621 2.278 2.278 2.287 2.278 2.313 12,155,116 2.2887 -0.75%
2019-10-17 0 2.670 2.660 2.670 2.640 2.670 15,989,151 42,508,184 2.6586 2.295 2.287 2.295 2.270 2.295 18,597,764 2.2857 0.38%
2019-10-16 0 2.660 2.660 2.670 2.640 2.710 15,867,170 42,496,896 2.6783 2.287 2.287 2.295 2.270 2.330 18,455,882 2.3026 -1.48%
2019-10-15 0 2.700 2.700 2.710 2.690 2.720 8,567,562 23,156,698 2.7028 2.321 2.321 2.330 2.313 2.338 9,965,351 2.3237 -0.74%
2019-10-14 0 2.720 2.710 2.720 2.710 2.750 10,946,556 29,864,620 2.7282 2.338 2.330 2.338 2.330 2.364 12,732,475 2.3455 0.00%
2019-10-11 0 2.720 2.710 2.720 2.680 2.740 11,747,666 31,848,511 2.7111 2.338 2.330 2.338 2.304 2.356 13,664,285 2.3308 1.87%
2019-10-10 0 2.670 2.670 2.680 2.660 2.710 15,291,000 41,015,153 2.6823 2.295 2.295 2.304 2.287 2.330 17,785,710 2.3061 -0.37%
2019-10-09 0 2.680 2.680 2.690 2.660 2.700 18,431,623 49,448,993 2.6828 2.304 2.304 2.313 2.287 2.321 21,438,723 2.3065 0.37%
2019-10-08 0 2.670 2.670 2.680 2.670 2.730 15,756,250 42,442,957 2.6937 2.295 2.295 2.304 2.295 2.347 18,326,865 2.3159 -0.74%
2019-10-04 0 2.690 2.690 2.700 2.680 2.710 9,869,000 26,601,732 2.6955 2.313 2.313 2.321 2.304 2.330 11,479,117 2.3174 -0.37%
2019-10-03 0 2.700 2.700 2.710 2.680 2.720 12,102,910 32,730,681 2.7044 2.321 2.321 2.330 2.304 2.338 14,077,487 2.3250 0.00%
2019-10-02 0 2.700 2.690 2.700 2.670 2.700 14,807,028 39,805,935 2.6883 2.321 2.313 2.321 2.295 2.321 17,222,779 2.3112 -0.37%
2019-09-30 0 2.710 2.700 2.710 2.690 2.730 8,612,148 23,340,709 2.7102 2.330 2.321 2.330 2.313 2.347 10,017,211 2.3301 -0.37%
2019-09-27 0 2.720 2.720 2.730 2.690 2.750 15,720,735 42,684,557 2.7152 2.338 2.338 2.347 2.313 2.364 18,285,556 2.3343 -1.45%
2019-09-26 0 2.760 2.750 2.760 2.750 2.800 19,486,769 53,953,032 2.7687 2.373 2.364 2.373 2.364 2.407 22,666,015 2.3803 -1.43%
2019-09-25 0 2.800 2.790 2.800 2.780 2.850 20,573,541 57,722,593 2.8057 2.407 2.399 2.407 2.390 2.450 23,930,092 2.4121 -0.36%
2019-09-24 0 2.810 2.800 2.810 2.790 2.860 21,198,000 59,678,690 2.8153 2.416 2.407 2.416 2.399 2.459 24,656,431 2.4204 -1.06%
2019-09-23 0 2.840 2.830 2.840 2.760 2.870 25,564,000 72,281,130 2.8275 2.442 2.433 2.442 2.373 2.467 29,734,739 2.4309 -0.35%
2019-09-20 0 2.850 2.840 2.850 2.810 2.850 21,229,388 60,311,882 2.8410 2.450 2.442 2.450 2.416 2.450 24,692,940 2.4425 0.71%
2019-09-19 0 2.830 2.820 2.830 2.800 2.870 20,802,744 58,699,255 2.8217 2.433 2.424 2.433 2.407 2.467 24,196,690 2.4259 -1.05%
2019-09-18 0 2.860 2.860 2.870 2.850 2.910 16,314,949 46,944,242 2.8774 2.459 2.459 2.467 2.450 2.502 18,976,716 2.4738 -0.69%
2019-09-17 0 2.880 2.870 2.880 2.850 2.930 18,997,598 54,714,500 2.8801 2.476 2.467 2.476 2.450 2.519 22,097,036 2.4761 -1.71%
2019-09-16 0 2.930 2.930 2.940 2.890 2.980 36,744,775 107,844,970 2.9350 2.519 2.519 2.528 2.485 2.562 42,739,646 2.5233 0.34%
2019-09-13 0 2.920 2.910 2.920 2.820 2.930 23,122,960 67,005,783 2.8978 2.510 2.502 2.510 2.424 2.519 26,895,446 2.4913 2.46%
2019-09-12 0 2.850 2.850 2.860 2.820 2.880 13,097,159 37,243,945 2.8437 2.450 2.450 2.459 2.424 2.476 15,233,947 2.4448 1.06%
2019-09-11 0 2.820 2.810 2.820 2.800 2.850 14,455,406 40,807,151 2.8230 2.424 2.416 2.424 2.407 2.450 16,813,790 2.4270 0.00%
2019-09-10 0 2.820 2.810 2.820 2.770 2.820 19,000,954 53,267,437 2.8034 2.424 2.416 2.424 2.381 2.424 22,100,939 2.4102 0.71%
2019-09-09 0 2.800 2.800 2.810 2.750 2.840 35,671,981 99,795,436 2.7976 2.407 2.407 2.416 2.364 2.442 41,491,827 2.4052 -0.36%
2019-09-06 0 2.810 2.800 2.810 2.790 2.900 39,062,921 110,831,492 2.8373 2.416 2.407 2.416 2.399 2.493 45,435,995 2.4393 -3.10%
2019-09-05 0 2.900 2.890 2.900 2.850 2.940 26,762,729 77,814,535 2.9076 2.493 2.485 2.493 2.450 2.528 31,129,040 2.4997 1.40%
2019-09-04 0 2.860 2.850 2.860 2.840 2.890 24,642,528 70,532,089 2.8622 2.459 2.450 2.459 2.442 2.485 28,662,930 2.4607 0.70%
2019-09-03 0 2.840 2.840 2.850 2.820 2.900 20,759,100 59,165,853 2.8501 2.442 2.442 2.450 2.424 2.493 24,145,925 2.4503 -1.73%
2019-09-02 0 2.890 2.890 2.900 2.870 2.940 21,983,500 63,716,990 2.8984 2.485 2.485 2.493 2.467 2.528 25,570,085 2.4919 -1.37%
2019-08-30 0 2.930 2.920 2.930 2.890 3.020 33,595,829 99,048,774 2.9482 2.519 2.510 2.519 2.485 2.596 39,076,953 2.5347 0.34%
2019-08-29 0 2.920 2.920 2.930 2.850 2.950 27,769,194 80,568,906 2.9014 2.510 2.510 2.519 2.450 2.536 32,299,709 2.4944 1.04%
2019-08-28 0 2.890 2.880 2.890 2.890 2.930 22,071,404 64,029,211 2.9010 2.485 2.476 2.485 2.485 2.519 25,672,330 2.4941 0.35%
2019-08-27 0 2.880 2.880 2.900 2.880 2.960 55,934,676 162,539,891 2.9059 2.476 2.476 2.493 2.476 2.545 65,060,359 2.4983 -2.04%
2019-08-26 0 2.940 2.940 2.950 2.930 3.030 30,171,072 89,636,602 2.9709 2.528 2.528 2.536 2.519 2.605 35,093,450 2.5542 -0.68%
2019-08-23 0 2.960 2.950 2.960 2.900 2.970 32,960,000 96,675,183 2.9331 2.545 2.536 2.545 2.493 2.553 38,337,389 2.5217 -0.67%
2019-08-22 0 2.980 2.980 2.990 2.950 3.030 21,795,454 64,974,766 2.9811 2.562 2.562 2.571 2.536 2.605 25,351,359 2.5630 -1.00%
2019-08-21 0 3.010 3.000 3.010 3.000 3.040 20,091,721 60,616,621 3.0170 2.588 2.579 2.588 2.579 2.614 23,369,664 2.5938 0.00%
2019-08-20 0 3.010 3.010 3.020 3.010 3.080 29,119,522 88,241,977 3.0303 2.588 2.588 2.596 2.588 2.648 33,870,341 2.6053 -1.31%
2019-08-19 0 3.050 3.050 3.060 3.030 3.090 30,813,344 93,951,027 3.0490 2.622 2.622 2.631 2.605 2.657 35,840,508 2.6214 -0.97%
2019-08-16 0 3.080 3.070 3.080 3.030 3.080 37,969,700 116,527,586 3.0690 2.648 2.639 2.648 2.605 2.648 44,164,416 2.6385 1.65%
2019-08-15 0 3.030 3.030 3.040 3.020 3.140 66,953,698 204,470,974 3.0539 2.605 2.605 2.614 2.596 2.700 77,877,123 2.6256 -0.98%
2019-08-14 0 3.060 3.060 3.070 3.030 3.130 68,396,511 210,142,329 3.0724 2.631 2.631 2.639 2.605 2.691 79,555,329 2.6415 -3.47%
2019-08-13 0 3.170 3.160 3.170 3.020 3.170 77,231,746 239,918,740 3.1065 2.725 2.717 2.725 2.596 2.725 89,832,023 2.6707 4.97%
2019-08-12 0 3.020 3.020 3.030 3.020 3.130 26,251,000 80,245,806 3.0569 2.596 2.596 2.605 2.596 2.691 30,533,823 2.6281 -2.89%
2019-08-09 0 3.110 3.110 3.120 3.090 3.160 37,833,299 117,833,760 3.1146 2.674 2.674 2.682 2.657 2.717 44,005,762 2.6777 -1.27%
2019-08-08 0 3.150 3.140 3.150 3.050 3.160 45,270,544 141,445,300 3.1244 2.708 2.700 2.708 2.622 2.717 52,656,385 2.6862 1.94%
2019-08-07 0 3.090 3.090 3.100 3.050 3.120 41,310,896 127,502,190 3.0864 2.657 2.657 2.665 2.622 2.682 48,050,725 2.6535 2.32%
2019-08-06 0 3.020 3.010 3.020 2.950 3.140 51,389,750 155,301,737 3.0220 2.596 2.588 2.596 2.536 2.700 59,773,933 2.5982 -1.95%
2019-08-05 0 3.080 3.070 3.080 3.040 3.160 56,644,892 176,029,675 3.1076 2.648 2.639 2.648 2.614 2.717 65,886,446 2.6717 0.65%
2019-08-02 0 3.060 3.060 3.070 3.010 3.120 33,324,781 101,845,612 3.0562 2.631 2.631 2.639 2.588 2.682 38,761,684 2.6275 0.00%
2019-08-01 0 3.060 3.050 3.060 3.040 3.090 50,813,247 155,643,977 3.0631 2.631 2.622 2.631 2.614 2.657 59,103,374 2.6334 -3.16%
2019-07-31 0 3.160 3.150 3.160 3.130 3.220 17,305,216 54,647,640 3.1579 2.717 2.708 2.717 2.691 2.768 20,128,544 2.7149 0.64%
2019-07-30 0 3.140 3.140 3.150 3.110 3.160 11,358,750 35,674,910 3.1407 2.700 2.700 2.708 2.674 2.717 13,211,918 2.7002 0.64%
2019-07-29 0 3.120 3.110 3.120 3.100 3.160 23,755,102 73,954,362 3.1132 2.682 2.674 2.682 2.665 2.717 27,630,722 2.6765 -0.64%
2019-07-26 0 3.140 3.140 3.150 3.120 3.190 15,742,771 49,584,772 3.1497 2.700 2.700 2.708 2.682 2.743 18,311,187 2.7079 -2.18%
2019-07-25 0 3.210 3.200 3.210 3.160 3.210 15,236,705 48,649,184 3.1929 2.760 2.751 2.760 2.717 2.760 17,722,557 2.7450 1.26%
2019-07-24 0 3.170 3.170 3.180 3.150 3.190 13,124,250 41,646,719 3.1733 2.725 2.725 2.734 2.708 2.743 15,265,457 2.7282 -0.63%
2019-07-23 0 3.190 3.180 3.190 3.130 3.220 16,180,400 51,332,982 3.1725 2.743 2.734 2.743 2.691 2.768 18,820,215 2.7275 -0.31%
2019-07-22 0 3.200 3.200 3.210 3.150 3.220 26,124,850 83,423,004 3.1932 2.751 2.751 2.760 2.708 2.768 30,387,092 2.7453 0.00%
2019-07-19 0 3.200 3.190 3.200 3.140 3.230 59,580,938 190,803,979 3.2024 2.751 2.743 2.751 2.700 2.777 69,301,505 2.7532 2.24%
2019-07-18 0 3.130 3.120 3.130 3.100 3.170 20,636,750 64,551,790 3.1280 2.691 2.682 2.691 2.665 2.725 24,003,614 2.6893 1.29%
2019-07-17 0 3.090 3.080 3.090 3.060 3.120 11,546,822 35,615,970 3.0845 2.657 2.648 2.657 2.631 2.682 13,430,674 2.6518 -0.32%
2019-07-16 0 3.100 3.100 3.110 3.090 3.130 19,108,250 59,409,570 3.1091 2.665 2.665 2.674 2.657 2.691 22,225,741 2.6730 0.32%
2019-07-15 0 3.090 3.090 3.100 3.040 3.110 21,151,431 65,027,915 3.0744 2.657 2.657 2.665 2.614 2.674 24,602,265 2.6432 0.32%
2019-07-12 0 3.080 3.080 3.090 3.070 3.130 24,070,000 74,250,590 3.0848 2.648 2.648 2.657 2.639 2.691 27,996,995 2.6521 -1.60%
2019-07-11 0 3.130 3.130 3.140 3.100 3.220 36,116,339 114,009,021 3.1567 2.691 2.691 2.700 2.665 2.768 42,008,681 2.7139 0.97%
2019-07-10 0 3.100 3.090 3.100 3.080 3.130 19,266,000 59,655,170 3.0964 2.665 2.657 2.665 2.648 2.691 22,409,227 2.6621 0.00%
2019-07-09 0 3.100 3.100 3.110 3.080 3.120 23,085,435 71,660,908 3.1042 2.665 2.665 2.674 2.648 2.682 26,851,799 2.6688 -1.27%
2019-07-08 0 3.140 3.130 3.140 3.060 3.140 29,862,685 92,479,718 3.0968 2.700 2.691 2.700 2.631 2.700 34,734,750 2.6625 0.00%
2019-07-05 0 3.140 3.130 3.140 3.110 3.160 17,490,000 54,759,660 3.1309 2.700 2.691 2.700 2.674 2.717 20,343,475 2.6918 0.64%
2019-07-04 0 3.120 3.120 3.130 3.100 3.170 25,365,000 79,179,070 3.1216 2.682 2.682 2.691 2.665 2.725 29,503,273 2.6837 -1.27%
2019-07-03 0 3.160 3.150 3.160 3.130 3.300 48,214,209 153,803,186 3.1900 2.717 2.708 2.717 2.691 2.837 56,080,306 2.7426 0.32%
2019-07-02 0 3.150 3.140 3.150 3.060 3.150 39,912,011 124,336,709 3.1153 2.708 2.700 2.708 2.631 2.708 46,423,613 2.6783 -0.63%
2019-06-28 0 3.170 3.160 3.170 3.140 3.230 25,292,991 80,397,098 3.1786 2.725 2.717 2.725 2.700 2.777 29,419,516 2.7328 0.63%
2019-06-27 0 3.150 3.150 3.160 3.130 3.170 15,267,176 48,140,867 3.1532 2.708 2.708 2.717 2.691 2.725 17,758,000 2.7109 0.00%
2019-06-26 0 3.150 3.140 3.150 3.130 3.210 36,381,000 115,126,700 3.1645 2.708 2.700 2.708 2.691 2.760 42,316,522 2.7206 -2.17%
2019-06-25 0 3.220 3.210 3.220 3.180 3.320 78,821,975 255,517,130 3.2417 2.768 2.760 2.768 2.734 2.854 91,681,697 2.7870 2.22%
2019-06-24 0 3.150 3.140 3.150 3.130 3.300 44,593,250 141,663,220 3.1768 2.708 2.700 2.708 2.691 2.837 51,868,591 2.7312 -1.25%
2019-06-21 0 3.190 3.180 3.190 3.150 3.320 93,309,282 302,075,864 3.2374 2.743 2.734 2.743 2.708 2.854 108,532,592 2.7833 0.31%
2019-06-20 0 3.180 3.170 3.180 3.000 3.180 82,756,050 257,396,148 3.1103 2.734 2.725 2.734 2.579 2.734 96,257,612 2.6740 8.53%
2019-06-19 0 2.930 2.930 2.940 2.910 2.990 34,611,193 102,122,037 2.9505 2.519 2.519 2.528 2.502 2.571 40,257,972 2.5367 0.00%
2019-06-18 0 2.930 2.920 2.930 2.870 2.930 16,966,782 49,306,439 2.9061 2.519 2.510 2.519 2.467 2.519 19,734,894 2.4984 2.09%
2019-06-17 0 2.870 2.860 2.870 2.860 2.930 22,529,856 65,053,781 2.8874 2.467 2.459 2.467 2.459 2.519 26,205,578 2.4824 -2.05%
2019-06-14 0 2.930 2.920 2.930 2.880 2.970 36,410,958 106,767,847 2.9323 2.519 2.510 2.519 2.476 2.553 42,351,367 2.5210 1.74%
2019-06-13 0 2.880 2.870 2.880 2.850 2.890 15,377,491 44,134,872 2.8701 2.476 2.467 2.476 2.450 2.485 17,886,312 2.4675 0.35%
2019-06-12 0 2.870 2.870 2.880 2.760 2.880 30,952,448 88,152,649 2.8480 2.467 2.467 2.476 2.373 2.476 36,002,307 2.4485 2.87%
2019-06-11 0 2.790 2.780 2.790 2.740 2.820 26,694,653 74,408,162 2.7874 2.399 2.390 2.399 2.356 2.424 31,049,857 2.3964 1.45%
2019-06-10 0 2.750 2.740 2.750 2.740 2.840 23,974,819 66,358,022 2.7678 2.364 2.356 2.364 2.356 2.442 27,886,285 2.3796 -1.79%
2019-06-06 0 2.800 2.790 2.800 2.770 2.840 21,196,000 59,381,252 2.8015 2.407 2.399 2.407 2.381 2.442 24,654,105 2.4086 0.00%
2019-06-05 0 2.800 2.790 2.800 2.770 2.830 17,454,892 48,743,142 2.7925 2.407 2.399 2.407 2.381 2.433 20,302,639 2.4008 -0.36%
2019-06-04 0 2.810 2.800 2.810 2.790 2.880 23,711,246 66,870,328 2.8202 2.416 2.407 2.416 2.399 2.476 27,579,711 2.4246 0.00%
2019-06-03 0 2.810 2.800 2.810 2.770 2.830 31,604,193 88,497,904 2.8002 2.416 2.407 2.416 2.381 2.433 36,760,384 2.4074 1.44%
2019-05-31 0 2.770 2.760 2.770 2.720 2.800 22,599,742 62,340,559 2.7585 2.381 2.373 2.381 2.338 2.407 26,286,866 2.3715 2.59%
2019-05-30 0 2.700 2.700 2.710 2.690 2.740 9,697,000 26,298,055 2.7120 2.321 2.321 2.330 2.313 2.356 11,279,055 2.3316 -0.74%
2019-05-29 0 2.720 2.710 2.720 2.670 2.730 12,314,000 33,264,134 2.7013 2.338 2.330 2.338 2.295 2.347 14,323,016 2.3224 0.74%
2019-05-28 0 2.700 2.700 2.710 2.670 2.720 32,013,829 86,557,907 2.7038 2.321 2.321 2.330 2.295 2.338 37,236,851 2.3245 2.81%
2019-05-27 0 2.740 2.730 2.740 2.710 2.780 13,527,500 37,166,146 2.7475 2.258 2.250 2.258 2.233 2.291 16,416,416 2.2640 0.37%
2019-05-24 0 2.730 2.720 2.730 2.700 2.780 29,104,298 79,610,920 2.7354 2.250 2.241 2.250 2.225 2.291 35,319,776 2.2540 1.49%
2019-05-23 0 2.690 2.690 2.700 2.670 2.750 30,274,000 81,724,170 2.6995 2.217 2.217 2.225 2.200 2.266 36,739,278 2.2244 -2.54%
2019-05-22 0 2.760 2.750 2.760 2.730 2.820 14,381,000 39,740,116 2.7634 2.274 2.266 2.274 2.250 2.324 17,452,188 2.2771 -0.72%
2019-05-21 0 2.780 2.780 2.790 2.740 2.830 15,207,243 42,451,888 2.7916 2.291 2.291 2.299 2.258 2.332 18,454,883 2.3003 1.46%
2019-05-20 0 2.740 2.740 2.750 2.710 2.800 28,786,010 79,009,139 2.7447 2.258 2.258 2.266 2.233 2.307 34,933,514 2.2617 -2.14%
2019-05-17 0 2.800 2.800 2.810 2.800 2.910 22,730,000 64,352,068 2.8312 2.307 2.307 2.316 2.307 2.398 27,584,190 2.3329 -3.11%
2019-05-16 0 2.890 2.890 2.910 2.830 2.970 22,264,366 64,954,401 2.9174 2.381 2.381 2.398 2.332 2.447 27,019,116 2.4040 0.00%
2019-05-15 0 2.890 2.890 2.900 2.850 2.910 25,896,758 74,707,875 2.8848 2.381 2.381 2.390 2.348 2.398 31,427,237 2.3772 2.12%
2019-05-14 0 2.830 2.820 2.830 2.800 2.860 36,454,974 102,955,417 2.8242 2.332 2.324 2.332 2.307 2.357 44,240,253 2.3272 -0.70%
2019-05-10 0 2.850 2.850 2.860 2.840 2.900 27,621,200 79,089,956 2.8634 2.348 2.348 2.357 2.340 2.390 33,519,949 2.3595 0.35%
2019-05-09 0 2.840 2.840 2.850 2.830 2.920 22,809,790 65,274,556 2.8617 2.340 2.340 2.348 2.332 2.406 27,681,020 2.3581 -2.07%
2019-05-08 0 2.900 2.900 2.910 2.890 2.950 20,120,000 58,668,012 2.9159 2.390 2.390 2.398 2.381 2.431 24,416,802 2.4028 -1.02%
2019-05-07 0 2.930 2.930 2.940 2.870 2.980 35,541,950 103,599,683 2.9149 2.414 2.414 2.423 2.365 2.456 43,132,244 2.4019 -0.34%
2019-05-06 0 2.940 2.930 2.940 2.900 2.980 43,467,632 127,554,514 2.9345 2.423 2.414 2.423 2.390 2.456 52,750,525 2.4181 -0.34%
2019-05-03 0 2.950 2.950 2.960 2.900 2.980 10,015,000 29,404,276 2.9360 2.431 2.431 2.439 2.390 2.456 12,153,791 2.4194 -0.34%
2019-05-02 0 2.960 2.960 2.980 2.910 3.040 26,773,500 79,021,495 2.9515 2.439 2.439 2.456 2.398 2.505 32,491,215 2.4321 -3.27%
2019-04-30 0 3.060 3.060 3.070 3.060 3.150 23,567,278 72,580,124 3.0797 2.522 2.522 2.530 2.522 2.596 28,600,276 2.5377 -2.86%
2019-04-29 0 3.150 3.150 3.160 3.120 3.210 17,668,005 55,788,185 3.1576 2.596 2.596 2.604 2.571 2.645 21,441,162 2.6019 -2.17%
2019-04-26 0 3.220 3.210 3.220 3.180 3.240 17,742,504 56,861,040 3.2048 2.653 2.645 2.653 2.620 2.670 21,531,571 2.6408 0.00%
2019-04-25 0 3.220 3.210 3.220 3.200 3.280 21,625,383 69,930,848 3.2337 2.653 2.645 2.653 2.637 2.703 26,243,673 2.6647 -0.92%
2019-04-24 0 3.250 3.240 3.250 3.230 3.360 21,637,000 70,363,410 3.2520 2.678 2.670 2.678 2.662 2.769 26,257,771 2.6797 -2.11%
2019-04-23 0 3.320 3.310 3.320 3.290 3.380 40,942,932 135,616,500 3.3123 2.736 2.728 2.736 2.711 2.785 49,686,653 2.7294 -2.06%
2019-04-18 0 3.390 3.380 3.390 3.370 3.470 13,279,284 45,311,156 3.4122 2.793 2.785 2.793 2.777 2.859 16,115,191 2.8117 -1.17%
2019-04-17 0 3.430 3.420 3.430 3.320 3.440 31,540,222 107,018,282 3.3931 2.826 2.818 2.826 2.736 2.835 38,275,912 2.7960 -0.58%
2019-04-16 0 3.450 3.450 3.460 3.290 3.450 36,785,121 125,269,256 3.4054 2.843 2.843 2.851 2.711 2.843 44,640,906 2.8062 3.60%
2019-04-15 0 3.330 3.310 3.330 3.290 3.430 24,434,382 81,600,992 3.3396 2.744 2.728 2.744 2.711 2.826 29,652,558 2.7519 0.00%
2019-04-12 0 3.330 3.320 3.330 3.290 3.360 20,083,300 66,648,071 3.3186 2.744 2.736 2.744 2.711 2.769 24,372,264 2.7346 -1.48%
2019-04-11 0 3.380 3.380 3.390 3.350 3.460 24,111,998 81,798,117 3.3924 2.785 2.785 2.793 2.760 2.851 29,261,326 2.7954 -2.03%
2019-04-10 0 3.450 3.440 3.450 3.430 3.500 16,085,150 55,491,343 3.4498 2.843 2.835 2.843 2.826 2.884 19,520,275 2.8428 -1.15%
2019-04-09 0 3.490 3.470 3.490 3.430 3.600 33,367,973 116,157,224 3.4811 2.876 2.859 2.876 2.826 2.966 40,493,996 2.8685 -2.24%
2019-04-08 0 3.570 3.550 3.570 3.420 3.570 53,526,168 188,710,555 3.5256 2.942 2.925 2.942 2.818 2.942 64,957,150 2.9052 2.00%
2019-04-04 0 3.500 3.490 3.500 3.420 3.510 41,650,772 144,558,118 3.4707 2.884 2.876 2.884 2.818 2.892 50,545,659 2.8600 0.86%
2019-04-03 0 3.470 3.460 3.470 3.360 3.470 28,778,783 98,569,123 3.4251 2.859 2.851 2.859 2.769 2.859 34,924,744 2.8223 3.27%
2019-04-02 0 3.360 3.360 3.370 3.350 3.400 18,493,742 62,315,512 3.3695 2.769 2.769 2.777 2.760 2.802 22,443,242 2.7766 -0.30%
2019-04-01 0 3.370 3.360 3.370 3.280 3.420 47,413,761 159,651,683 3.3672 2.777 2.769 2.777 2.703 2.818 57,539,385 2.7747 3.69%
2019-03-29 0 3.250 3.240 3.250 3.200 3.260 21,585,600 69,934,646 3.2399 2.678 2.670 2.678 2.637 2.686 26,195,394 2.6697 0.31%
2019-03-28 0 3.240 3.240 3.250 3.240 3.280 17,216,275 55,957,299 3.2503 2.670 2.670 2.678 2.670 2.703 20,892,961 2.6783 -1.22%
2019-03-27 0 3.280 3.270 3.280 3.220 3.320 23,774,037 77,869,943 3.2754 2.703 2.695 2.703 2.653 2.736 28,851,191 2.6990 -0.61%
2019-03-26 0 3.300 3.290 3.300 3.240 3.380 36,922,000 122,842,128 3.3271 2.719 2.711 2.719 2.670 2.785 44,807,016 2.7416 1.54%
2019-03-25 0 3.250 3.240 3.250 3.200 3.300 24,300,750 78,864,885 3.2454 2.678 2.670 2.678 2.637 2.719 29,490,388 2.6743 -2.11%
2019-03-22 0 3.320 3.310 3.320 3.240 3.370 22,079,500 72,994,350 3.3060 2.736 2.728 2.736 2.670 2.777 26,794,770 2.7242 -2.35%
2019-03-21 0 3.400 3.400 3.410 3.250 3.410 38,992,120 130,425,452 3.3449 2.802 2.802 2.810 2.678 2.810 47,319,228 2.7563 5.59%
2019-03-20 0 3.220 3.220 3.230 3.210 3.260 17,409,017 56,251,851 3.2312 2.653 2.653 2.662 2.645 2.686 21,126,865 2.6626 -0.31%
2019-03-19 0 3.230 3.230 3.240 3.220 3.300 17,387,000 56,465,900 3.2476 2.662 2.662 2.670 2.653 2.719 21,100,146 2.6761 -0.31%
2019-03-18 0 3.240 3.240 3.250 3.200 3.280 19,953,372 64,443,421 3.2297 2.670 2.670 2.678 2.637 2.703 24,214,589 2.6613 -0.31%
2019-03-15 0 3.250 3.250 3.260 3.200 3.280 35,249,550 114,373,199 3.2447 2.678 2.678 2.686 2.637 2.703 42,777,400 2.6737 0.62%
2019-03-14 0 3.230 3.230 3.240 3.210 3.330 16,811,668 54,636,671 3.2499 2.662 2.662 2.670 2.645 2.744 20,401,947 2.6780 -0.62%
2019-03-13 0 3.250 3.240 3.250 3.230 3.310 15,729,123 51,454,866 3.2713 2.678 2.670 2.678 2.662 2.728 19,088,215 2.6956 -1.81%
2019-03-12 0 3.310 3.310 3.320 3.220 3.330 15,974,244 52,615,176 3.2938 2.728 2.728 2.736 2.653 2.744 19,385,684 2.7141 3.12%
2019-03-11 0 3.210 3.210 3.230 3.170 3.250 18,239,000 58,574,206 3.2115 2.645 2.645 2.662 2.612 2.678 22,134,098 2.6463 0.63%
2019-03-08 0 3.190 3.190 3.200 3.190 3.320 29,209,062 94,180,983 3.2244 2.629 2.629 2.637 2.629 2.736 35,446,913 2.6570 -3.92%
2019-03-07 0 3.320 3.310 3.320 3.300 3.440 25,895,877 87,225,592 3.3683 2.736 2.728 2.736 2.719 2.835 31,426,168 2.7756 -1.19%
2019-03-06 0 3.360 3.360 3.370 3.280 3.400 22,999,426 77,280,212 3.3601 2.769 2.769 2.777 2.703 2.802 27,911,155 2.7688 1.82%
2019-03-05 0 3.300 3.290 3.300 3.240 3.330 25,964,000 85,304,310 3.2855 2.719 2.711 2.719 2.670 2.744 31,508,839 2.7073 -1.49%
2019-03-04 0 3.350 3.340 3.350 3.280 3.380 23,029,750 76,829,072 3.3361 2.760 2.752 2.760 2.703 2.785 27,947,955 2.7490 -0.89%
2019-03-01 0 3.380 3.370 3.380 3.300 3.400 27,377,260 91,794,229 3.3529 2.785 2.777 2.785 2.719 2.802 33,223,913 2.7629 0.60%
2019-02-28 0 3.360 3.350 3.360 3.300 3.480 37,145,059 124,780,709 3.3593 2.769 2.760 2.769 2.719 2.868 45,077,711 2.7681 -2.04%
2019-02-27 0 3.430 3.420 3.430 3.370 3.450 33,960,873 115,765,963 3.4088 2.826 2.818 2.826 2.777 2.843 41,213,515 2.8089 0.00%
2019-02-26 0 3.430 3.430 3.440 3.420 3.530 37,498,300 130,252,481 3.4736 2.826 2.826 2.835 2.818 2.909 45,506,390 2.8623 -2.00%
2019-02-25 0 3.500 3.490 3.500 3.390 3.570 66,282,481 230,054,801 3.4708 2.884 2.876 2.884 2.793 2.942 80,437,685 2.8600 2.94%
2019-02-22 0 3.400 3.390 3.400 3.270 3.400 42,358,520 141,470,067 3.3398 2.802 2.793 2.802 2.695 2.802 51,404,553 2.7521 0.00%
2019-02-21 0 3.400 3.400 3.410 3.310 3.450 60,562,144 205,397,534 3.3915 2.802 2.802 2.810 2.728 2.843 73,495,720 2.7947 0.00%
2019-02-20 0 3.400 3.400 3.410 3.210 3.450 84,543,697 280,960,823 3.3233 2.802 2.802 2.810 2.645 2.843 102,598,743 2.7384 8.28%
2019-02-19 0 3.140 3.140 3.150 3.130 3.220 28,040,500 88,838,645 3.1682 2.587 2.587 2.596 2.579 2.653 34,028,794 2.6107 -1.57%
2019-02-18 0 3.190 3.190 3.200 3.030 3.220 66,856,501 210,311,891 3.1457 2.629 2.629 2.637 2.497 2.653 81,134,292 2.5921 5.63%
2019-02-15 0 3.020 3.020 3.030 3.010 3.100 34,842,579 106,337,210 3.0519 2.489 2.489 2.497 2.480 2.554 42,283,517 2.5149 -0.66%
2019-02-14 0 3.040 3.030 3.040 2.990 3.050 24,855,313 75,146,615 3.0234 2.505 2.497 2.505 2.464 2.513 30,163,383 2.4913 0.66%
2019-02-13 0 3.020 3.010 3.020 2.960 3.040 31,073,768 93,501,683 3.0090 2.489 2.480 2.489 2.439 2.505 37,709,843 2.4795 2.37%
2019-02-12 0 2.950 2.950 2.960 2.920 2.970 25,493,825 75,220,770 2.9505 2.431 2.431 2.439 2.406 2.447 30,938,254 2.4313 0.00%
2019-02-11 0 2.950 2.940 2.950 2.930 2.990 25,695,421 76,079,089 2.9608 2.431 2.423 2.431 2.414 2.464 31,182,903 2.4398 -0.67%
2019-02-08 0 2.970 2.960 2.970 2.900 2.980 10,665,023 31,479,791 2.9517 2.447 2.439 2.447 2.390 2.456 12,942,632 2.4323 0.68%
2019-02-04 0 2.950 2.950 2.960 2.930 2.980 11,476,399 33,900,743 2.9540 2.431 2.431 2.439 2.414 2.456 13,927,284 2.4341 -0.67%
2019-02-01 0 2.970 2.960 2.970 2.900 2.970 31,105,257 91,211,781 2.9324 2.447 2.439 2.447 2.390 2.447 37,748,057 2.4163 1.71%
2019-01-31 0 2.920 2.920 2.930 2.860 2.940 34,562,800 100,797,060 2.9163 2.406 2.406 2.414 2.357 2.423 41,943,988 2.4031 2.46%
2019-01-30 0 2.850 2.840 2.850 2.820 2.860 15,475,867 44,004,164 2.8434 2.348 2.340 2.348 2.324 2.357 18,780,874 2.3430 0.71%
2019-01-29 0 2.830 2.820 2.830 2.780 2.840 28,331,500 79,829,580 2.8177 2.332 2.324 2.332 2.291 2.340 34,381,940 2.3218 0.71%
2019-01-28 0 2.810 2.810 2.820 2.760 2.830 31,042,450 86,980,502 2.8020 2.316 2.316 2.324 2.274 2.332 37,671,837 2.3089 2.18%
2019-01-25 0 2.750 2.750 2.760 2.730 2.780 16,781,744 46,318,210 2.7600 2.266 2.266 2.274 2.250 2.291 20,365,632 2.2743 -0.36%
2019-01-24 0 2.760 2.750 2.760 2.690 2.760 18,391,250 50,287,340 2.7343 2.274 2.266 2.274 2.217 2.274 22,318,862 2.2531 2.22%
2019-01-23 0 2.700 2.690 2.700 2.670 2.720 25,022,000 67,445,800 2.6955 2.225 2.217 2.225 2.200 2.241 30,365,667 2.2211 -0.37%
2019-01-22 0 2.710 2.710 2.720 2.660 2.740 31,673,750 85,164,938 2.6888 2.233 2.233 2.241 2.192 2.258 38,437,957 2.2156 -1.09%
2019-01-21 0 2.740 2.730 2.740 2.700 2.750 30,900,518 84,159,146 2.7236 2.258 2.250 2.258 2.225 2.266 37,499,594 2.2443 0.00%
2019-01-18 0 2.740 2.730 2.740 2.720 2.760 21,700,500 59,535,010 2.7435 2.258 2.250 2.258 2.241 2.274 26,334,832 2.2607 0.00%
2019-01-17 0 2.740 2.730 2.740 2.720 2.770 24,499,750 67,088,665 2.7383 2.258 2.250 2.258 2.241 2.283 29,731,886 2.2565 -0.36%
2019-01-16 0 2.750 2.740 2.750 2.690 2.810 44,548,479 121,313,056 2.7232 2.266 2.258 2.266 2.217 2.316 54,062,197 2.2440 -1.79%
2019-01-15 0 2.800 2.800 2.810 2.770 2.810 18,599,904 51,913,042 2.7910 2.307 2.307 2.316 2.283 2.316 22,572,076 2.2999 0.72%
2019-01-14 0 2.780 2.770 2.780 2.770 2.820 11,930,250 33,186,597 2.7817 2.291 2.283 2.291 2.283 2.324 14,478,059 2.2922 -0.71%
2019-01-11 0 2.800 2.790 2.800 2.760 2.820 22,126,858 61,633,645 2.7855 2.307 2.299 2.307 2.274 2.324 26,852,242 2.2953 -0.71%
2019-01-10 0 2.820 2.810 2.820 2.780 2.830 19,747,980 55,445,991 2.8077 2.324 2.316 2.324 2.291 2.332 23,965,334 2.3136 1.08%
2019-01-09 0 2.790 2.780 2.790 2.760 2.820 13,177,303 36,853,548 2.7967 2.299 2.291 2.299 2.274 2.324 15,991,431 2.3046 1.09%
2019-01-08 0 2.760 2.760 2.770 2.750 2.810 18,356,989 50,922,214 2.7740 2.274 2.274 2.283 2.266 2.316 22,277,285 2.2858 -1.08%
2019-01-07 0 2.790 2.780 2.790 2.770 2.820 21,307,000 59,502,120 2.7926 2.299 2.291 2.299 2.283 2.324 25,857,296 2.3012 -0.71%
2019-01-04 0 2.810 2.800 2.810 2.760 2.830 27,513,193 77,027,454 2.7997 2.316 2.307 2.316 2.274 2.332 33,388,876 2.3070 0.72%
2019-01-03 0 2.790 2.780 2.790 2.760 2.830 41,759,503 116,664,794 2.7937 2.299 2.291 2.299 2.274 2.332 50,677,610 2.3021 -1.06%
2019-01-02 0 2.820 2.810 2.820 2.710 2.970 59,875,044 168,388,596 2.8123 2.324 2.316 2.324 2.233 2.447 72,661,884 2.3174 -5.05%
2018-12-31 0 2.970 2.970 2.980 2.920 2.990 7,358,102 21,821,534 2.9656 2.447 2.447 2.456 2.406 2.464 8,929,489 2.4438 -0.67%
2018-12-28 0 2.990 2.980 2.990 2.980 3.010 9,798,200 29,298,729 2.9902 2.464 2.456 2.464 2.456 2.480 11,890,691 2.4640 0.00%
2018-12-27 0 2.990 2.980 2.990 2.970 3.080 15,324,057 46,130,423 3.0103 2.464 2.456 2.464 2.447 2.538 18,596,643 2.4806 -2.29%
2018-12-24 0 3.060 3.050 3.060 2.990 3.100 19,775,133 59,778,147 3.0229 2.522 2.513 2.522 2.464 2.554 23,998,286 2.4909 -0.33%
2018-12-21 0 3.070 3.060 3.070 3.040 3.150 55,983,689 172,426,119 3.0799 2.530 2.522 2.530 2.505 2.596 67,939,496 2.5379 -1.29%
2018-12-20 0 3.110 3.100 3.110 3.060 3.140 34,455,280 106,718,458 3.0973 2.563 2.554 2.563 2.522 2.587 41,813,507 2.5522 -1.27%
2018-12-19 0 3.150 3.150 3.160 3.060 3.170 47,352,846 148,197,424 3.1296 2.596 2.596 2.604 2.522 2.612 57,465,461 2.5789 1.94%
2018-12-18 0 3.090 3.090 3.100 3.070 3.160 55,875,000 173,444,892 3.1042 2.546 2.546 2.554 2.530 2.604 67,807,595 2.5579 1.31%
2018-12-17 0 3.050 3.050 3.060 2.960 3.090 46,456,821 140,983,883 3.0347 2.513 2.513 2.522 2.439 2.546 56,378,082 2.5007 2.69%
2018-12-14 0 2.970 2.960 2.970 2.940 2.990 11,203,000 33,211,470 2.9645 2.447 2.439 2.447 2.423 2.464 13,595,499 2.4428 -0.67%
2018-12-13 0 2.990 2.980 2.990 2.920 3.000 17,129,657 50,738,775 2.9620 2.464 2.456 2.464 2.406 2.472 20,787,845 2.4408 2.05%
2018-12-12 0 2.930 2.920 2.930 2.910 2.950 6,903,347 20,201,410 2.9263 2.414 2.406 2.414 2.398 2.431 8,377,617 2.4114 0.00%
2018-12-11 0 2.930 2.920 2.930 2.880 2.940 17,286,576 50,282,202 2.9087 2.414 2.406 2.414 2.373 2.423 20,978,276 2.3969 0.69%
2018-12-10 0 2.910 2.900 2.910 2.880 2.950 16,880,856 49,248,441 2.9174 2.398 2.390 2.398 2.373 2.431 20,485,911 2.4040 0.69%
2018-12-07 0 2.890 2.880 2.890 2.880 2.930 13,509,000 39,185,890 2.9007 2.381 2.373 2.381 2.373 2.414 16,393,965 2.3903 -0.34%
2018-12-06 0 2.900 2.900 2.910 2.880 2.960 16,425,488 47,881,966 2.9151 2.390 2.390 2.398 2.373 2.439 19,933,295 2.4021 -1.69%
2018-12-05 0 2.950 2.940 2.950 2.920 2.980 12,878,492 37,973,158 2.9486 2.431 2.423 2.431 2.406 2.456 15,628,807 2.4297 -0.67%
2018-12-04 0 2.970 2.970 2.980 2.940 2.980 16,952,618 50,162,719 2.9590 2.447 2.447 2.456 2.423 2.456 20,572,998 2.4383 0.00%
2018-12-03 0 2.970 2.950 2.970 2.930 2.990 20,094,332 59,449,264 2.9585 2.447 2.431 2.447 2.414 2.464 24,385,652 2.4379 0.68%
2018-11-30 0 2.950 2.940 2.950 2.900 2.960 30,374,357 89,268,728 2.9390 2.431 2.423 2.431 2.390 2.439 36,861,067 2.4218 1.03%
2018-11-29 0 2.920 2.910 2.920 2.870 2.920 29,152,479 84,555,278 2.9004 2.406 2.398 2.406 2.365 2.406 35,378,246 2.3900 2.82%
2018-11-28 0 2.840 2.830 2.840 2.810 2.870 12,214,328 34,627,151 2.8350 2.340 2.332 2.340 2.316 2.365 14,822,805 2.3361 0.00%
2018-11-27 0 2.840 2.840 2.850 2.820 2.860 14,778,739 42,015,288 2.8430 2.340 2.340 2.348 2.324 2.357 17,934,868 2.3427 0.00%
2018-11-26 0 2.840 2.840 2.850 2.820 2.880 15,823,000 45,125,390 2.8519 2.340 2.340 2.348 2.324 2.373 19,202,140 2.3500 -0.35%
2018-11-23 0 2.850 2.840 2.850 2.810 2.870 21,198,665 60,125,342 2.8363 2.348 2.340 2.348 2.316 2.365 25,725,825 2.3372 0.00%
2018-11-22 0 2.850 2.840 2.850 2.840 2.880 9,104,256 26,022,812 2.8583 2.348 2.340 2.348 2.340 2.373 11,048,550 2.3553 -0.35%
2018-11-21 0 2.860 2.860 2.870 2.820 2.870 13,397,000 38,136,310 2.8466 2.357 2.357 2.365 2.324 2.365 16,258,047 2.3457 -0.69%
2018-11-20 0 2.880 2.870 2.880 2.850 2.910 15,878,000 45,641,026 2.8745 2.373 2.365 2.373 2.348 2.398 19,268,886 2.3686 -0.35%
2018-11-19 0 2.890 2.880 2.890 2.850 2.900 17,220,924 49,542,468 2.8769 2.381 2.373 2.381 2.348 2.390 20,898,603 2.3706 1.40%
2018-11-16 0 2.850 2.850 2.860 2.830 2.890 19,361,292 55,340,129 2.8583 2.348 2.348 2.357 2.332 2.381 23,496,065 2.3553 0.35%
2018-11-15 0 2.840 2.830 2.840 2.810 2.890 18,413,127 52,264,433 2.8384 2.340 2.332 2.340 2.316 2.381 22,345,411 2.3389 -0.35%
2018-11-14 0 2.850 2.840 2.850 2.830 2.890 14,868,980 42,414,073 2.8525 2.348 2.340 2.348 2.332 2.381 18,044,381 2.3505 -0.70%
2018-11-13 0 2.870 2.870 2.880 2.840 2.890 16,729,687 47,919,644 2.8643 2.365 2.365 2.373 2.340 2.381 20,302,458 2.3603 -0.35%
2018-11-12 0 2.880 2.870 2.880 2.850 2.940 17,327,650 49,836,960 2.8762 2.373 2.365 2.373 2.348 2.423 21,028,121 2.3700 -1.71%
2018-11-09 0 2.930 2.920 2.930 2.880 2.960 21,615,377 62,972,705 2.9133 2.414 2.406 2.414 2.373 2.439 26,231,530 2.4006 -1.35%
2018-11-08 0 2.970 2.960 2.970 2.950 3.030 14,873,250 44,203,567 2.9720 2.447 2.439 2.447 2.431 2.497 18,049,563 2.4490 -0.67%
2018-11-07 0 2.990 2.990 3.000 2.970 3.060 26,514,108 79,642,942 3.0038 2.464 2.464 2.472 2.447 2.522 32,176,428 2.4752 -0.99%
2018-11-06 0 3.020 3.010 3.020 2.960 3.020 28,275,500 84,582,555 2.9914 2.489 2.480 2.489 2.439 2.489 34,313,980 2.4650 1.34%
2018-11-05 0 2.980 2.970 2.980 2.960 3.020 26,920,000 80,459,290 2.9888 2.456 2.447 2.456 2.439 2.489 32,669,002 2.4629 -1.00%
2018-11-02 0 3.010 3.000 3.010 2.930 3.020 65,504,215 195,183,119 2.9797 2.480 2.472 2.480 2.414 2.489 79,493,213 2.4553 3.08%
2018-11-01 0 2.920 2.920 2.930 2.900 2.950 23,381,942 68,390,009 2.9249 2.406 2.406 2.414 2.390 2.431 28,375,360 2.4102 0.34%
2018-10-31 0 2.910 2.900 2.910 2.880 2.950 32,192,361 93,845,746 2.9152 2.398 2.390 2.398 2.373 2.431 39,067,321 2.4022 -0.34%
2018-10-30 0 2.920 2.920 2.930 2.890 2.970 27,072,409 79,096,829 2.9217 2.406 2.406 2.414 2.381 2.447 32,853,959 2.4075 -0.68%
2018-10-29 0 2.940 2.920 2.940 2.850 2.940 20,543,628 59,576,411 2.9000 2.423 2.406 2.423 2.348 2.423 24,930,900 2.3897 1.03%
2018-10-26 0 2.910 2.900 2.910 2.890 2.990 20,632,157 60,289,502 2.9221 2.398 2.390 2.398 2.381 2.464 25,038,335 2.4079 -2.35%
2018-10-25 0 2.980 2.970 2.980 2.840 2.990 32,601,302 95,808,832 2.9388 2.456 2.447 2.456 2.340 2.464 39,563,595 2.4216 1.71%
2018-10-24 0 2.930 2.930 2.940 2.910 3.010 25,012,295 74,293,739 2.9703 2.414 2.414 2.423 2.398 2.480 30,353,889 2.4476 -0.68%
2018-10-23 0 2.950 2.950 2.960 2.870 2.970 24,315,750 71,035,651 2.9214 2.431 2.431 2.439 2.365 2.447 29,508,591 2.4073 -0.34%
2018-10-22 0 2.960 2.960 2.970 2.870 2.990 33,988,500 99,575,220 2.9297 2.439 2.439 2.447 2.365 2.464 41,247,042 2.4141 3.50%
2018-10-19 0 2.860 2.860 2.870 2.760 2.900 40,264,750 114,718,787 2.8491 2.357 2.357 2.365 2.274 2.390 48,863,640 2.3477 1.78%
2018-10-18 0 2.810 2.800 2.810 2.760 2.900 42,739,188 119,995,860 2.8076 2.316 2.307 2.316 2.274 2.390 51,866,516 2.3136 -1.75%
2018-10-16 0 2.860 2.850 2.860 2.830 2.960 26,340,820 75,709,879 2.8742 2.357 2.348 2.357 2.332 2.439 31,966,133 2.3684 -2.39%
2018-10-15 0 2.930 2.920 2.930 2.860 2.930 22,837,275 66,219,560 2.8996 2.414 2.406 2.414 2.357 2.414 27,714,375 2.3894 1.03%
2018-10-12 0 2.900 2.900 2.910 2.830 2.920 53,228,598 153,532,739 2.8844 2.390 2.390 2.398 2.332 2.406 64,596,031 2.3768 5.45%
2018-10-11 0 2.750 2.750 2.760 2.680 2.790 57,469,015 157,196,308 2.7353 2.266 2.266 2.274 2.208 2.299 69,742,026 2.2540 -3.17%
2018-10-10 0 2.840 2.830 2.840 2.820 2.950 35,365,296 101,389,906 2.8669 2.340 2.332 2.340 2.324 2.431 42,917,864 2.3624 -0.70%
2018-10-09 0 2.860 2.850 2.860 2.820 2.920 28,177,136 80,549,658 2.8587 2.357 2.348 2.357 2.324 2.406 34,194,610 2.3556 0.00%
2018-10-08 0 2.860 2.860 2.870 2.820 2.970 31,780,826 91,244,481 2.8711 2.357 2.357 2.365 2.324 2.447 38,567,900 2.3658 -3.05%
2018-10-05 0 2.950 2.950 2.960 2.920 3.010 15,201,978 44,918,013 2.9547 2.431 2.431 2.439 2.406 2.480 18,448,493 2.4348 -2.64%
2018-10-04 0 3.030 3.020 3.030 2.980 3.070 14,307,486 43,088,330 3.0116 2.497 2.489 2.497 2.456 2.530 17,362,975 2.4816 -1.30%
2018-10-03 0 3.070 3.060 3.070 2.960 3.080 26,429,251 80,328,965 3.0394 2.530 2.522 2.530 2.439 2.538 32,073,449 2.5045 3.37%
2018-10-02 0 2.970 2.960 2.970 2.940 3.030 14,028,250 41,799,155 2.9796 2.447 2.439 2.447 2.423 2.497 17,024,106 2.4553 -1.33%
2018-09-28 0 3.010 3.000 3.010 2.900 3.010 21,813,220 64,840,017 2.9725 2.480 2.472 2.480 2.390 2.480 26,471,624 2.4494 1.69%
2018-09-27 0 2.960 2.950 2.960 2.900 2.990 17,059,504 50,401,885 2.9545 2.439 2.431 2.439 2.390 2.464 20,702,710 2.4346 0.68%
2018-09-26 0 2.940 2.930 2.940 2.900 3.010 34,943,500 102,677,358 2.9384 2.423 2.414 2.423 2.390 2.480 42,405,990 2.4213 -2.65%
2018-09-24 0 3.020 3.010 3.020 2.990 3.100 21,813,000 66,280,421 3.0386 2.489 2.480 2.489 2.464 2.554 26,471,357 2.5039 0.67%
2018-09-21 0 3.000 3.000 3.010 2.890 3.070 75,941,214 227,724,976 2.9987 2.472 2.472 2.480 2.381 2.530 92,159,125 2.4710 4.53%
2018-09-20 0 2.870 2.860 2.870 2.750 2.880 36,043,190 102,956,335 2.8565 2.365 2.357 2.365 2.266 2.373 43,740,529 2.3538 4.74%
2018-09-19 0 2.740 2.740 2.750 2.690 2.770 34,427,200 94,542,596 2.7462 2.258 2.258 2.266 2.217 2.283 41,779,430 2.2629 3.01%
2018-09-18 0 2.660 2.660 2.670 2.600 2.670 33,735,000 89,144,308 2.6425 2.192 2.192 2.200 2.142 2.200 40,939,404 2.1775 0.00%
2018-09-17 0 2.660 2.650 2.660 2.620 2.670 12,146,000 32,124,040 2.6448 2.192 2.184 2.192 2.159 2.200 14,739,885 2.1794 -0.75%
2018-09-14 0 2.680 2.670 2.680 2.660 2.710 11,435,930 30,671,506 2.6820 2.208 2.200 2.208 2.192 2.233 13,878,173 2.2101 0.37%
2018-09-13 0 2.670 2.660 2.670 2.610 2.680 22,494,827 59,679,741 2.6530 2.200 2.192 2.200 2.151 2.208 27,298,794 2.1862 3.09%
2018-09-12 0 2.590 2.590 2.600 2.570 2.630 16,404,843 42,424,883 2.5861 2.134 2.134 2.142 2.118 2.167 19,908,241 2.1310 -1.15%
2018-09-11 0 2.620 2.610 2.620 2.590 2.690 34,135,774 89,474,370 2.6211 2.159 2.151 2.159 2.134 2.217 41,425,767 2.1599 -2.24%
2018-09-10 0 2.680 2.670 2.680 2.650 2.750 23,994,600 64,351,928 2.6819 2.208 2.200 2.208 2.184 2.266 29,118,857 2.2100 -1.83%
2018-09-07 0 2.730 2.730 2.740 2.700 2.790 20,898,846 57,154,052 2.7348 2.250 2.250 2.258 2.225 2.299 25,361,977 2.2535 -0.36%
2018-09-06 0 2.740 2.730 2.740 2.690 2.880 33,343,683 92,117,212 2.7627 2.258 2.250 2.258 2.217 2.373 40,464,518 2.2765 -2.84%
2018-09-05 0 2.820 2.810 2.820 2.800 2.880 18,912,300 53,437,326 2.8255 2.324 2.316 2.324 2.307 2.373 22,951,187 2.3283 -1.74%
2018-09-04 0 2.870 2.870 2.880 2.870 2.920 7,447,950 21,495,363 2.8861 2.365 2.365 2.373 2.365 2.406 9,038,525 2.3782 -0.69%
2018-09-03 0 2.890 2.880 2.890 2.860 2.930 9,519,624 27,478,685 2.8865 2.381 2.373 2.381 2.357 2.414 11,552,623 2.3786 -1.37%
2018-08-31 0 2.930 2.920 2.930 2.860 2.930 16,332,030 47,569,752 2.9127 2.414 2.406 2.414 2.357 2.414 19,819,878 2.4001 -0.34%
2018-08-30 0 2.940 2.930 2.940 2.890 2.980 18,175,218 53,202,891 2.9272 2.423 2.414 2.423 2.381 2.456 22,056,695 2.4121 0.00%
2018-08-29 0 2.940 2.920 2.940 2.850 2.970 20,098,445 58,875,511 2.9294 2.423 2.406 2.423 2.348 2.447 24,390,644 2.4139 1.38%
2018-08-28 0 2.900 2.890 2.900 2.860 2.930 18,568,509 53,936,915 2.9048 2.390 2.381 2.390 2.357 2.414 22,533,977 2.3936 0.69%
2018-08-27 0 2.880 2.860 2.880 2.790 2.890 47,658,770 135,806,881 2.8496 2.373 2.357 2.373 2.299 2.381 57,836,717 2.3481 6.67%
2018-08-24 0 2.700 2.700 2.710 2.670 2.720 12,497,100 33,599,434 2.6886 2.225 2.225 2.233 2.200 2.241 15,165,965 2.2154 -0.37%
2018-08-23 0 2.710 2.710 2.720 2.690 2.750 15,322,126 41,578,103 2.7136 2.233 2.233 2.241 2.217 2.266 18,594,300 2.2361 -1.45%
2018-08-22 0 2.750 2.740 2.750 2.710 2.770 8,752,000 23,989,330 2.7410 2.266 2.258 2.266 2.233 2.283 10,621,066 2.2587 0.36%
2018-08-21 0 2.740 2.740 2.750 2.660 2.770 28,675,660 77,967,597 2.7189 2.258 2.258 2.266 2.192 2.283 34,799,598 2.2405 2.24%
2018-08-20 0 2.680 2.680 2.690 2.650 2.720 16,857,233 45,237,989 2.6836 2.208 2.208 2.217 2.184 2.241 20,457,243 2.2113 0.75%
2018-08-17 0 2.660 2.650 2.660 2.650 2.740 12,969,711 34,696,574 2.6752 2.192 2.184 2.192 2.184 2.258 15,739,506 2.2044 -0.37%
2018-08-16 0 2.670 2.660 2.670 2.630 2.720 26,704,472 71,156,102 2.6646 2.200 2.192 2.200 2.167 2.241 32,407,446 2.1957 -1.48%
2018-08-15 0 2.710 2.700 2.710 2.660 2.780 31,040,110 83,824,129 2.7005 2.233 2.225 2.233 2.192 2.291 37,668,997 2.2253 -3.21%
2018-08-14 0 2.800 2.800 2.810 2.760 2.880 30,066,800 84,133,285 2.7982 2.307 2.307 2.316 2.274 2.373 36,487,828 2.3058 -2.44%
2018-08-13 0 2.870 2.870 2.880 2.830 2.910 16,979,245 48,756,803 2.8716 2.365 2.365 2.373 2.332 2.398 20,605,311 2.3662 -2.38%
2018-08-10 0 2.940 2.930 2.940 2.860 2.960 16,985,004 49,521,398 2.9156 2.423 2.414 2.423 2.357 2.439 20,612,300 2.4025 0.68%
2018-08-09 0 2.920 2.910 2.920 2.850 3.010 35,152,405 103,842,015 2.9541 2.406 2.398 2.406 2.348 2.480 42,659,509 2.4342 2.46%
2018-08-08 0 2.850 2.840 2.850 2.830 2.890 11,758,292 33,646,738 2.8615 2.348 2.340 2.348 2.332 2.381 14,269,378 2.3580 0.35%
2018-08-07 0 2.840 2.830 2.840 2.720 2.870 21,537,250 60,583,379 2.8130 2.340 2.332 2.340 2.241 2.365 26,136,718 2.3179 2.16%
2018-08-06 0 2.780 2.770 2.780 2.740 2.830 16,233,126 45,201,912 2.7845 2.291 2.283 2.291 2.258 2.332 19,699,852 2.2945 1.09%
2018-08-03 0 2.750 2.740 2.750 2.700 2.820 20,212,890 55,509,655 2.7463 2.266 2.258 2.266 2.225 2.324 24,529,530 2.2630 -2.14%
2018-08-02 0 2.810 2.810 2.820 2.770 2.880 23,192,000 64,964,200 2.8011 2.316 2.316 2.324 2.283 2.373 28,144,855 2.3082 -2.43%
2018-08-01 0 2.880 2.870 2.880 2.850 2.940 18,981,797 55,052,508 2.9003 2.373 2.365 2.373 2.348 2.423 23,035,526 2.3899 -0.69%
2018-07-31 0 2.900 2.890 2.900 2.870 2.920 14,003,657 40,507,833 2.8927 2.390 2.381 2.390 2.365 2.406 16,994,261 2.3836 0.00%
2018-07-30 0 2.900 2.890 2.900 2.870 2.950 16,029,816 46,529,255 2.9027 2.390 2.381 2.390 2.365 2.431 19,453,123 2.3919 -0.34%
2018-07-27 0 2.910 2.900 2.910 2.840 2.910 13,950,750 40,184,229 2.8804 2.398 2.390 2.398 2.340 2.398 16,930,055 2.3735 0.00%
2018-07-26 0 2.910 2.900 2.910 2.880 2.960 37,527,950 109,570,752 2.9197 2.398 2.390 2.398 2.373 2.439 45,542,372 2.4059 0.00%
2018-07-25 0 2.910 2.900 2.910 2.880 2.950 32,825,000 95,780,728 2.9179 2.398 2.390 2.398 2.373 2.431 39,835,066 2.4044 0.34%
2018-07-24 0 2.900 2.890 2.900 2.720 2.970 78,382,200 227,162,808 2.8981 2.390 2.381 2.390 2.241 2.447 95,121,405 2.3881 5.84%
2018-07-23 0 2.740 2.730 2.740 2.690 2.790 33,110,046 90,388,926 2.7300 2.258 2.250 2.258 2.217 2.299 40,180,986 2.2495 1.86%
2018-07-20 0 2.690 2.680 2.690 2.600 2.720 27,799,565 73,713,264 2.6516 2.217 2.208 2.217 2.142 2.241 33,736,405 2.1850 -0.74%
2018-07-19 0 2.710 2.700 2.710 2.670 2.760 20,684,171 55,930,623 2.7040 2.233 2.225 2.233 2.200 2.274 25,101,457 2.2282 -0.37%
2018-07-18 0 2.720 2.710 2.720 2.680 2.780 34,842,711 94,881,468 2.7231 2.241 2.233 2.241 2.208 2.291 42,283,677 2.2439 -1.81%
2018-07-17 0 2.770 2.760 2.770 2.750 2.810 17,166,246 47,472,178 2.7654 2.283 2.274 2.283 2.266 2.316 20,832,248 2.2788 -1.42%
2018-07-16 0 2.810 2.800 2.810 2.750 2.840 13,802,000 38,682,470 2.8027 2.316 2.307 2.316 2.266 2.340 16,749,538 2.3095 0.36%
2018-07-13 0 2.800 2.790 2.800 2.750 2.880 27,045,834 75,623,413 2.7961 2.307 2.299 2.307 2.266 2.373 32,821,709 2.3041 -1.41%
2018-07-12 0 2.840 2.840 2.850 2.780 2.870 33,521,640 95,480,801 2.8483 2.340 2.340 2.348 2.291 2.365 40,680,480 2.3471 0.71%
2018-07-11 0 2.820 2.820 2.830 2.780 2.880 31,029,246 87,624,351 2.8239 2.324 2.324 2.332 2.291 2.373 37,655,813 2.3270 -4.08%
2018-07-10 0 2.940 2.930 2.940 2.920 3.010 34,148,148 101,204,352 2.9637 2.423 2.414 2.423 2.406 2.480 41,440,784 2.4421 1.38%
2018-07-09 0 2.900 2.900 2.910 2.810 2.930 36,537,100 105,349,285 2.8834 2.390 2.390 2.398 2.316 2.414 44,339,917 2.3759 3.57%
2018-07-06 0 2.800 2.800 2.810 2.720 2.920 56,610,981 157,925,727 2.7897 2.307 2.307 2.316 2.241 2.406 68,700,751 2.2987 -3.11%
2018-07-05 0 2.890 2.880 2.890 2.820 2.990 33,282,505 95,771,098 2.8775 2.381 2.373 2.381 2.324 2.464 40,390,275 2.3711 -2.36%
2018-07-04 0 2.960 2.950 2.960 2.920 3.050 21,289,276 63,298,851 2.9733 2.439 2.431 2.439 2.406 2.513 25,835,787 2.4500 -1.00%
2018-07-03 0 2.990 2.980 2.990 2.860 2.990 34,698,961 101,421,803 2.9229 2.464 2.456 2.464 2.357 2.464 42,109,228 2.4085 -0.33%
2018-06-29 0 3.000 2.990 3.000 2.920 3.020 37,951,918 112,742,693 2.9707 2.472 2.464 2.472 2.406 2.489 46,056,882 2.4479 1.01%
2018-06-28 0 2.970 2.960 2.970 2.910 3.050 31,238,744 93,008,484 2.9773 2.447 2.439 2.447 2.398 2.513 37,910,051 2.4534 1.02%
2018-06-27 0 2.940 2.940 2.950 2.930 3.090 33,410,013 99,466,852 2.9772 2.423 2.423 2.431 2.414 2.546 40,545,014 2.4532 -2.97%
2018-06-26 0 3.030 3.020 3.030 2.960 3.100 37,600,727 113,070,963 3.0071 2.497 2.489 2.497 2.439 2.554 45,630,691 2.4780 -0.98%
2018-06-25 0 3.060 3.060 3.080 3.050 3.220 27,847,800 86,393,280 3.1023 2.522 2.522 2.538 2.513 2.653 33,794,941 2.5564 -3.77%
2018-06-22 0 3.180 3.180 3.190 3.050 3.210 30,168,000 94,746,240 3.1406 2.620 2.620 2.629 2.513 2.645 36,610,640 2.5879 1.27%
2018-06-21 0 3.140 3.130 3.140 3.090 3.280 44,165,021 140,268,609 3.1760 2.587 2.579 2.587 2.546 2.703 53,596,848 2.6171 -2.18%
2018-06-20 0 3.210 3.210 3.220 3.180 3.360 56,371,723 181,893,166 3.2267 2.645 2.645 2.653 2.620 2.769 68,410,398 2.6589 -2.43%
2018-06-19 0 3.290 3.290 3.310 3.230 3.380 64,184,689 212,157,425 3.3054 2.711 2.711 2.728 2.662 2.785 77,891,891 2.7237 -3.52%
2018-06-15 0 3.410 3.400 3.410 3.360 3.520 71,671,255 244,214,296 3.4074 2.810 2.802 2.810 2.769 2.901 86,977,279 2.8078 -2.57%
2018-06-14 0 3.500 3.490 3.500 3.480 3.590 16,216,578 57,074,614 3.5195 2.884 2.876 2.884 2.868 2.958 19,679,770 2.9002 -0.85%
2018-06-13 0 3.530 3.530 3.540 3.490 3.570 28,761,798 101,338,539 3.5234 2.909 2.909 2.917 2.876 2.942 34,904,132 2.9033 -1.40%
2018-06-12 0 3.580 3.580 3.590 3.560 3.650 28,386,510 102,399,047 3.6073 2.950 2.950 2.958 2.934 3.008 34,448,698 2.9725 -0.28%
2018-06-11 0 3.590 3.590 3.600 3.520 3.620 39,735,857 142,597,203 3.5886 2.958 2.958 2.966 2.901 2.983 48,221,797 2.9571 2.28%
2018-06-08 0 3.510 3.510 3.520 3.470 3.580 18,297,000 64,312,590 3.5149 2.892 2.892 2.901 2.859 2.950 22,204,484 2.8964 -0.57%
2018-06-07 0 3.530 3.510 3.530 3.510 3.600 44,599,463 158,367,383 3.5509 2.909 2.892 2.909 2.892 2.966 54,124,069 2.9260 1.15%
2018-06-06 0 3.490 3.480 3.490 3.350 3.520 60,009,000 208,127,562 3.4683 2.876 2.868 2.876 2.760 2.901 72,824,447 2.8579 4.80%
2018-06-05 0 3.330 3.320 3.330 3.280 3.350 13,436,400 44,562,627 3.3166 2.744 2.736 2.744 2.703 2.760 16,305,861 2.7329 0.30%
2018-06-04 0 3.320 3.320 3.330 3.250 3.340 31,955,000 105,889,114 3.3137 2.736 2.736 2.744 2.678 2.752 38,779,270 2.7306 1.84%
2018-06-01 0 3.260 3.250 3.260 3.220 3.300 24,514,615 79,863,482 3.2578 2.686 2.678 2.686 2.653 2.719 29,749,926 2.6845 -0.31%
2018-05-31 0 3.270 3.270 3.280 3.250 3.310 79,050,079 258,935,630 3.2756 2.695 2.695 2.703 2.678 2.728 95,931,915 2.6992 0.62%
2018-05-30 0 3.250 3.240 3.250 3.140 3.320 57,889,496 186,712,245 3.2253 2.678 2.670 2.678 2.587 2.736 70,252,304 2.6577 -1.52%
2018-05-29 0 3.300 3.290 3.300 3.280 3.350 23,474,458 77,721,184 3.3109 2.719 2.711 2.719 2.703 2.760 28,487,634 2.7282 -0.60%
2018-05-28 0 3.320 3.310 3.320 3.280 3.420 44,321,300 147,333,543 3.3242 2.736 2.728 2.736 2.703 2.818 53,786,501 2.7392 -2.06%
2018-05-25 0 3.390 3.390 3.400 3.360 3.520 39,954,000 137,095,326 3.4313 2.793 2.793 2.802 2.769 2.901 48,486,526 2.8275 -2.87%
2018-05-24 0 3.490 3.480 3.490 3.460 3.510 9,454,300 32,952,415 3.4854 2.876 2.868 2.876 2.851 2.892 11,473,349 2.8721 0.87%
2018-05-23 0 3.460 3.460 3.470 3.460 3.530 24,848,548 86,663,542 3.4877 2.851 2.851 2.859 2.851 2.909 30,155,173 2.8739 -0.86%
2018-05-21 0 3.490 3.490 3.500 3.480 3.550 18,922,805 66,426,971 3.5104 2.876 2.876 2.884 2.868 2.925 22,963,936 2.8927 0.90%
2018-05-18 0 3.570 3.570 3.580 3.510 3.620 26,122,737 93,660,621 3.5854 2.850 2.850 2.858 2.802 2.890 32,719,987 2.8625 1.42%
2018-05-17 0 3.520 3.520 3.530 3.500 3.600 23,880,860 84,204,200 3.5260 2.810 2.810 2.818 2.794 2.874 29,911,928 2.8151 -1.40%
2018-05-16 0 3.570 3.570 3.580 3.510 3.580 19,418,389 68,954,252 3.5510 2.850 2.850 2.858 2.802 2.858 24,322,468 2.8350 -0.56%
2018-05-15 0 3.590 3.580 3.590 3.550 3.630 17,509,261 62,659,346 3.5786 2.866 2.858 2.866 2.834 2.898 21,931,193 2.8571 -0.28%
2018-05-14 0 3.600 3.590 3.600 3.540 3.640 26,698,188 96,264,217 3.6056 2.874 2.866 2.874 2.826 2.906 33,440,767 2.8786 2.27%
2018-05-11 0 3.520 3.520 3.530 3.510 3.620 28,916,372 102,989,148 3.5616 2.810 2.810 2.818 2.802 2.890 36,219,149 2.8435 -0.85%
2018-05-10 0 3.550 3.550 3.560 3.530 3.590 29,789,749 106,181,731 3.5644 2.834 2.834 2.842 2.818 2.866 37,313,096 2.8457 1.14%
2018-05-09 0 3.510 3.500 3.510 3.490 3.560 16,365,000 57,481,840 3.5125 2.802 2.794 2.802 2.786 2.842 20,497,951 2.8043 -0.85%
2018-05-08 0 3.540 3.540 3.550 3.490 3.560 15,885,050 56,227,255 3.5396 2.826 2.826 2.834 2.786 2.842 19,896,791 2.8259 1.72%
2018-05-07 0 3.480 3.480 3.490 3.450 3.500 17,604,850 61,279,127 3.4808 2.778 2.778 2.786 2.754 2.794 22,050,923 2.7790 0.87%
2018-05-04 0 3.450 3.440 3.450 3.440 3.530 21,328,000 74,163,390 3.4773 2.754 2.746 2.754 2.746 2.818 26,714,348 2.7762 -1.43%
2018-05-03 0 3.500 3.490 3.500 3.480 3.540 22,231,840 77,746,155 3.4971 2.794 2.786 2.794 2.778 2.826 27,846,451 2.7920 -1.13%
2018-05-02 0 3.540 3.530 3.540 3.480 3.590 34,149,455 120,045,454 3.5153 2.826 2.818 2.826 2.778 2.866 42,773,838 2.8065 -2.21%
2018-04-30 0 3.620 3.610 3.620 3.570 3.630 10,229,602 36,952,743 3.6123 2.890 2.882 2.890 2.850 2.898 12,813,069 2.8840 0.28%
2018-04-27 0 3.610 3.610 3.620 3.560 3.620 9,469,372 34,048,069 3.5956 2.882 2.882 2.890 2.842 2.890 11,860,845 2.8706 0.56%
2018-04-26 0 3.590 3.580 3.590 3.540 3.620 21,326,160 76,247,579 3.5753 2.866 2.858 2.866 2.826 2.890 26,712,043 2.8544 -0.55%
2018-04-25 0 3.610 3.600 3.610 3.550 3.630 22,592,713 80,963,776 3.5836 2.882 2.874 2.882 2.834 2.898 28,298,462 2.8611 -0.28%
2018-04-24 0 3.620 3.610 3.620 3.590 3.630 26,510,387 95,589,060 3.6057 2.890 2.882 2.890 2.866 2.898 33,205,537 2.8787 0.28%
2018-04-23 0 3.610 3.610 3.620 3.580 3.630 17,386,129 62,629,673 3.6023 2.882 2.882 2.890 2.858 2.898 21,776,964 2.8760 -0.55%
2018-04-20 0 3.630 3.630 3.640 3.600 3.770 44,985,861 164,124,838 3.6484 2.898 2.898 2.906 2.874 3.010 56,346,959 2.9128 -4.22%
2018-04-19 0 3.790 3.780 3.790 3.660 3.830 63,968,403 241,537,826 3.7759 3.026 3.018 3.026 2.922 3.058 80,123,507 3.0146 4.41%
2018-04-18 0 3.630 3.620 3.630 3.560 3.710 37,180,764 134,044,477 3.6052 2.898 2.890 2.898 2.842 2.962 46,570,699 2.8783 -1.63%
2018-04-17 0 3.690 3.680 3.690 3.570 3.720 53,536,278 196,942,109 3.6787 2.946 2.938 2.946 2.850 2.970 67,056,768 2.9369 1.93%
2018-04-16 0 3.620 3.610 3.620 3.550 3.710 30,127,000 109,004,170 3.6182 2.890 2.882 2.890 2.834 2.962 37,735,519 2.8886 -1.90%
2018-04-13 0 3.690 3.690 3.700 3.610 3.750 34,132,427 125,713,568 3.6831 2.946 2.946 2.954 2.882 2.994 42,752,510 2.9405 -1.34%
2018-04-12 0 3.740 3.730 3.740 3.690 3.850 53,602,396 201,162,660 3.7529 2.986 2.978 2.986 2.946 3.074 67,139,584 2.9962 -0.53%
2018-04-11 0 3.760 3.750 3.760 3.700 3.800 41,947,967 157,178,659 3.7470 3.002 2.994 3.002 2.954 3.034 52,541,850 2.9915 0.53%
2018-04-10 0 3.740 3.720 3.740 3.570 3.760 60,262,465 222,758,365 3.6965 2.986 2.970 2.986 2.850 3.002 75,481,642 2.9512 4.47%
2018-04-09 0 3.580 3.580 3.590 3.480 3.620 43,290,850 154,300,893 3.5643 2.858 2.858 2.866 2.778 2.890 54,223,876 2.8456 1.99%
2018-04-06 0 3.510 3.510 3.520 3.470 3.550 19,854,332 69,639,728 3.5075 2.802 2.802 2.810 2.770 2.834 24,868,508 2.8003 1.45%
2018-04-04 0 3.460 3.460 3.470 3.460 3.600 28,907,945 101,610,983 3.5150 2.762 2.762 2.770 2.762 2.874 36,208,594 2.8063 -1.70%
2018-04-03 0 3.520 3.510 3.520 3.450 3.550 44,439,199 155,041,189 3.4888 2.810 2.802 2.810 2.754 2.834 55,662,238 2.7854 0.28%
2018-03-29 0 3.510 3.510 3.520 3.410 3.550 41,800,453 145,580,612 3.4828 2.802 2.802 2.810 2.722 2.834 52,357,082 2.7805 0.57%
2018-03-28 0 3.490 3.480 3.490 3.450 3.630 50,859,224 178,871,007 3.5170 2.786 2.778 2.786 2.754 2.898 63,703,629 2.8079 -3.59%
2018-03-27 0 3.620 3.620 3.630 3.610 3.700 36,186,194 132,249,412 3.6547 2.890 2.890 2.898 2.882 2.954 45,324,952 2.9178 0.56%
2018-03-26 0 3.600 3.600 3.610 3.510 3.680 65,696,477 235,248,052 3.5808 2.874 2.874 2.882 2.802 2.938 82,288,003 2.8588 1.98%
2018-03-23 0 3.530 3.530 3.540 3.390 3.630 120,320,001 421,696,413 3.5048 2.818 2.818 2.826 2.706 2.898 150,706,600 2.7981 -4.85%
2018-03-22 0 3.710 3.700 3.710 3.700 3.810 36,555,378 137,035,848 3.7487 2.962 2.954 2.962 2.954 3.042 45,787,373 2.9929 0.00%
2018-03-21 0 3.710 3.710 3.720 3.700 3.840 38,901,600 146,280,834 3.7603 2.962 2.962 2.970 2.954 3.066 48,726,129 3.0021 -0.80%
2018-03-20 0 3.740 3.730 3.740 3.680 3.780 31,473,250 117,283,077 3.7264 2.986 2.978 2.986 2.938 3.018 39,421,762 2.9751 -1.06%
2018-03-19 0 3.780 3.770 3.780 3.690 3.850 57,479,250 215,697,087 3.7526 3.018 3.010 3.018 2.946 3.074 71,995,531 2.9960 -2.33%
2018-03-16 0 3.870 3.870 3.880 3.830 3.940 78,152,594 302,376,251 3.8690 3.090 3.090 3.098 3.058 3.146 97,889,890 3.0889 -1.53%
2018-03-15 0 3.930 3.920 3.930 3.850 3.970 56,869,379 223,840,106 3.9360 3.138 3.130 3.138 3.074 3.170 71,231,638 3.1424 1.03%
2018-03-14 0 3.890 3.880 3.890 3.770 3.920 54,340,790 209,633,522 3.8578 3.106 3.098 3.106 3.010 3.130 68,064,458 3.0799 1.30%
2018-03-13 0 3.840 3.830 3.840 3.800 3.920 30,745,238 118,342,666 3.8491 3.066 3.058 3.066 3.034 3.130 38,509,892 3.0730 -0.52%
2018-03-12 0 3.860 3.850 3.860 3.750 3.910 52,417,625 201,569,434 3.8455 3.082 3.074 3.082 2.994 3.122 65,655,601 3.0701 2.66%
2018-03-09 0 3.760 3.760 3.770 3.700 3.890 52,062,950 197,247,607 3.7886 3.002 3.002 3.010 2.954 3.106 65,211,354 3.0247 -2.84%
2018-03-08 0 3.870 3.860 3.870 3.600 3.910 131,825,000 501,261,092 3.8025 3.090 3.082 3.090 2.874 3.122 165,117,165 3.0358 8.71%
2018-03-07 0 3.560 3.560 3.570 3.540 3.780 73,429,500 267,587,670 3.6441 2.842 2.842 2.850 2.826 3.018 91,973,987 2.9094 -2.73%
2018-03-06 0 3.660 3.650 3.660 3.520 3.690 29,101,200 105,480,078 3.6246 2.922 2.914 2.922 2.810 2.946 36,450,655 2.8938 3.39%
2018-03-05 0 3.540 3.530 3.540 3.510 3.690 41,653,599 149,573,455 3.5909 2.826 2.818 2.826 2.802 2.946 52,173,140 2.8669 -2.21%
2018-03-02 0 3.620 3.610 3.620 3.560 3.650 45,382,000 163,766,530 3.6086 2.890 2.882 2.890 2.842 2.914 56,843,142 2.8810 -2.16%
2018-03-01 0 3.700 3.700 3.710 3.550 3.730 57,194,006 209,793,380 3.6681 2.954 2.954 2.962 2.834 2.978 71,638,249 2.9285 2.78%
2018-02-28 0 3.600 3.600 3.610 3.570 3.720 102,317,271 371,683,787 3.6327 2.874 2.874 2.882 2.850 2.970 128,157,313 2.9002 -4.00%
2018-02-27 0 3.750 3.740 3.750 3.710 4.030 86,573,430 330,019,735 3.8120 2.994 2.986 2.994 2.962 3.217 108,437,393 3.0434 -6.25%
2018-02-26 0 4.000 3.980 4.000 3.860 4.060 63,827,945 254,225,369 3.9830 3.193 3.178 3.193 3.082 3.241 79,947,577 3.1799 3.09%
2018-02-23 0 3.880 3.880 3.890 3.820 3.920 47,338,968 183,727,696 3.8811 3.098 3.098 3.106 3.050 3.130 59,294,339 3.0986 1.04%
2018-02-22 0 3.840 3.830 3.840 3.710 3.940 106,130,673 408,770,736 3.8516 3.066 3.058 3.066 2.962 3.146 132,933,782 3.0750 0.26%
2018-02-21 0 3.830 3.830 3.840 3.670 3.860 41,928,546 159,195,976 3.7968 3.058 3.058 3.066 2.930 3.082 52,517,524 3.0313 2.68%
2018-02-20 0 3.730 3.730 3.740 3.670 3.890 50,141,768 187,998,756 3.7493 2.978 2.978 2.986 2.930 3.106 62,804,981 2.9934 -4.85%
2018-02-15 0 3.920 3.890 3.920 3.790 3.970 80,519,656 312,646,654 3.8829 3.130 3.106 3.130 3.026 3.170 100,854,749 3.1000 7.40%
2018-02-14 0 3.650 3.640 3.650 3.440 3.650 64,768,671 230,376,629 3.5569 2.914 2.906 2.914 2.746 2.914 81,125,882 2.8397 6.73%
2018-02-13 0 3.420 3.410 3.420 3.370 3.500 47,963,466 164,279,049 3.4251 2.730 2.722 2.730 2.691 2.794 60,076,553 2.7345 2.70%
2018-02-12 0 3.330 3.320 3.330 3.310 3.440 126,484,195 427,036,493 3.3762 2.659 2.651 2.659 2.643 2.746 158,427,550 2.6955 0.00%
2018-02-09 0 3.330 3.330 3.340 3.200 3.360 160,142,769 525,873,388 3.2838 2.659 2.659 2.667 2.555 2.683 200,586,536 2.6217 -3.48%
2018-02-08 0 3.450 3.450 3.460 3.380 3.640 208,132,622 725,696,269 3.4867 2.754 2.754 2.762 2.698 2.906 260,696,139 2.7837 -4.70%
2018-02-07 0 3.620 3.620 3.630 3.620 4.200 189,744,344 735,681,364 3.8772 2.890 2.890 2.898 2.890 3.353 237,663,935 3.0955 -9.05%
2018-02-06 0 3.980 3.980 3.990 3.880 4.320 233,932,707 945,540,515 4.0419 3.178 3.178 3.186 3.098 3.449 293,011,989 3.2270 -7.23%
2018-02-05 0 4.290 4.290 4.300 3.880 4.370 252,239,996 1,052,814,653 4.1739 3.425 3.425 3.433 3.098 3.489 315,942,751 3.3323 3.13%
2018-02-02 0 4.160 4.150 4.160 3.690 4.160 162,675,714 648,269,371 3.9850 3.321 3.313 3.321 2.946 3.321 203,759,171 3.1815 10.34%
2018-02-01 0 3.770 3.760 3.770 3.720 3.980 131,847,978 507,309,193 3.8477 3.010 3.002 3.010 2.970 3.178 165,145,946 3.0719 -4.31%
2018-01-31 0 3.940 3.930 3.940 3.620 3.980 156,548,777 597,019,326 3.8136 3.146 3.138 3.146 2.890 3.178 196,084,887 3.0447 4.23%
2018-01-30 0 3.780 3.780 3.790 3.770 3.950 91,723,953 353,284,088 3.8516 3.018 3.018 3.026 3.010 3.154 114,888,671 3.0750 -4.06%
2018-01-29 0 3.940 3.930 3.940 3.770 4.040 144,253,843 568,822,617 3.9432 3.146 3.138 3.146 3.010 3.225 180,684,890 3.1481 4.79%
2018-01-26 0 3.760 3.750 3.760 3.650 3.840 107,679,144 406,613,535 3.7762 3.002 2.994 3.002 2.914 3.066 134,873,317 3.0148 -0.27%
2018-01-25 0 3.770 3.760 3.770 3.600 3.840 203,843,797 760,601,930 3.7313 3.010 3.002 3.010 2.874 3.066 255,324,179 2.9790 8.33%
2018-01-24 0 3.480 3.460 3.480 3.320 3.510 96,301,278 329,728,815 3.4239 2.778 2.762 2.778 2.651 2.802 120,621,992 2.7336 0.58%
2018-01-23 0 3.460 3.450 3.460 3.370 3.480 69,718,663 239,837,030 3.4401 2.762 2.754 2.762 2.691 2.778 87,325,985 2.7465 1.47%
2018-01-22 0 3.410 3.390 3.410 3.310 3.450 55,150,790 187,383,600 3.3977 2.722 2.706 2.722 2.643 2.754 69,079,022 2.7126 2.10%
2018-01-19 0 3.340 3.330 3.340 3.270 3.360 41,741,665 138,546,229 3.3191 2.667 2.659 2.667 2.611 2.683 52,283,447 2.6499 0.91%
2018-01-18 0 3.310 3.310 3.320 3.170 3.360 95,663,629 313,811,251 3.2804 2.643 2.643 2.651 2.531 2.683 119,823,305 2.6190 3.76%
2018-01-17 0 3.190 3.190 3.200 3.170 3.430 160,867,198 523,131,450 3.2519 2.547 2.547 2.555 2.531 2.738 201,493,918 2.5963 -5.90%
2018-01-16 0 3.390 3.380 3.390 3.370 3.490 64,572,364 220,859,522 3.4203 2.706 2.698 2.706 2.691 2.786 80,879,998 2.7307 0.30%
2018-01-15 0 3.380 3.370 3.380 3.330 3.550 109,480,987 374,255,268 3.4184 2.698 2.691 2.698 2.659 2.834 137,130,212 2.7292 -2.59%
2018-01-12 0 3.470 3.460 3.470 3.420 3.540 76,563,664 266,451,428 3.4801 2.770 2.762 2.770 2.730 2.826 95,899,679 2.7784 2.06%
2018-01-11 0 3.400 3.400 3.410 3.370 3.490 62,854,379 214,343,131 3.4102 2.714 2.714 2.722 2.691 2.786 78,728,139 2.7226 -2.02%
2018-01-10 0 3.470 3.460 3.470 3.380 3.550 71,764,968 249,530,022 3.4770 2.770 2.762 2.770 2.698 2.834 89,889,081 2.7760 0.87%
2018-01-09 0 3.440 3.440 3.450 3.330 3.480 89,519,774 304,459,627 3.4010 2.746 2.746 2.754 2.659 2.778 112,127,831 2.7153 -0.29%
2018-01-08 0 3.450 3.450 3.460 3.230 3.500 122,703,289 419,204,810 3.4164 2.754 2.754 2.762 2.579 2.794 153,691,783 2.7276 5.83%
2018-01-05 0 3.260 3.260 3.270 3.220 3.370 101,444,525 333,681,376 3.2893 2.603 2.603 2.611 2.571 2.691 127,064,156 2.6261 0.31%
2018-01-04 0 3.250 3.230 3.250 3.060 3.260 100,904,908 320,622,467 3.1775 2.595 2.579 2.595 2.443 2.603 126,388,260 2.5368 4.50%
2018-01-03 0 3.110 3.100 3.110 3.110 3.260 116,389,026 370,684,247 3.1849 2.483 2.475 2.483 2.483 2.603 145,782,864 2.5427 -0.96%
2018-01-02 0 3.140 3.130 3.140 3.000 3.140 135,894,529 418,645,801 3.0807 2.507 2.499 2.507 2.395 2.507 170,214,446 2.4595 6.44%
2017-12-29 0 2.950 2.940 2.950 2.920 3.060 146,405,726 434,231,340 2.9659 2.355 2.347 2.355 2.331 2.443 183,380,227 2.3679 -1.67%
2017-12-28 0 3.000 2.990 3.000 2.870 3.040 208,566,716 619,992,662 2.9726 2.395 2.387 2.395 2.291 2.427 261,239,863 2.3733 4.53%
2017-12-27 0 2.870 2.870 2.880 2.800 2.910 90,781,597 261,543,823 2.8810 2.291 2.291 2.299 2.235 2.323 113,708,325 2.3001 3.61%
2017-12-22 0 2.770 2.760 2.770 2.690 2.830 70,111,561 194,803,045 2.7785 2.211 2.204 2.211 2.148 2.259 87,818,109 2.2183 2.59%
2017-12-21 0 2.700 2.700 2.710 2.670 2.710 21,528,010 58,062,544 2.6971 2.156 2.156 2.164 2.132 2.164 26,964,870 2.1533 1.89%
2017-12-20 0 2.650 2.650 2.660 2.640 2.680 12,403,222 33,000,998 2.6607 2.116 2.116 2.124 2.108 2.140 15,535,633 2.1242 -1.49%
2017-12-19 0 2.690 2.680 2.690 2.620 2.720 46,062,960 123,768,353 2.6869 2.148 2.140 2.148 2.092 2.172 57,696,077 2.1452 3.07%
2017-12-18 0 2.610 2.610 2.620 2.600 2.630 20,084,881 52,554,210 2.6166 2.084 2.084 2.092 2.076 2.100 25,157,281 2.0890 0.38%
2017-12-15 0 2.600 2.590 2.600 2.560 2.600 65,019,905 168,445,061 2.5907 2.076 2.068 2.076 2.044 2.076 81,440,564 2.0683 1.17%
2017-12-14 0 2.570 2.560 2.570 2.540 2.630 51,610,269 132,833,434 2.5738 2.052 2.044 2.052 2.028 2.100 64,644,349 2.0548 1.98%
2017-12-13 0 2.520 2.520 2.530 2.490 2.540 31,225,211 78,342,348 2.5089 2.012 2.012 2.020 1.988 2.028 39,111,082 2.0031 0.00%
2017-12-12 0 2.520 2.520 2.530 2.520 2.560 32,546,169 82,473,933 2.5341 2.012 2.012 2.020 2.012 2.044 40,765,645 2.0231 0.00%
2017-12-11 0 2.520 2.520 2.530 2.510 2.550 41,094,750 103,812,197 2.5262 2.012 2.012 2.020 2.004 2.036 51,473,155 2.0168 -0.40%
2017-12-08 0 2.530 2.530 2.540 2.500 2.550 20,427,860 51,539,955 2.5230 2.020 2.020 2.028 1.996 2.036 25,586,879 2.0143 0.00%
2017-12-07 0 2.530 2.530 2.540 2.500 2.570 38,411,129 97,367,809 2.5349 2.020 2.020 2.028 1.996 2.052 48,111,790 2.0238 0.00%
2017-12-06 0 2.530 2.530 2.540 2.500 2.630 80,682,766 204,582,240 2.5356 2.020 2.020 2.028 1.996 2.100 101,059,053 2.0244 -3.80%
2017-12-05 0 2.630 2.630 2.640 2.610 2.670 15,887,218 42,037,341 2.6460 2.100 2.100 2.108 2.084 2.132 19,899,506 2.1125 -0.75%
2017-12-04 0 2.650 2.650 2.660 2.640 2.680 17,120,418 45,466,589 2.6557 2.116 2.116 2.124 2.108 2.140 21,444,149 2.1202 0.00%
2017-12-01 0 2.650 2.650 2.660 2.630 2.700 22,734,945 60,408,381 2.6571 2.116 2.116 2.124 2.100 2.156 28,476,614 2.1213 -2.21%
2017-11-30 0 2.710 2.700 2.710 2.660 2.740 64,279,277 173,737,761 2.7029 2.164 2.156 2.164 2.124 2.188 80,512,892 2.1579 0.37%
2017-11-29 0 2.700 2.700 2.710 2.650 2.740 38,237,672 103,292,547 2.7013 2.156 2.156 2.164 2.116 2.188 47,894,527 2.1567 0.75%
2017-11-28 0 2.680 2.680 2.690 2.620 2.700 30,663,230 81,886,139 2.6705 2.140 2.140 2.148 2.092 2.156 38,407,173 2.1321 1.90%
2017-11-27 0 2.630 2.620 2.630 2.620 2.680 25,420,772 67,238,238 2.6450 2.100 2.092 2.100 2.092 2.140 31,840,742 2.1117 -1.13%
2017-11-24 0 2.660 2.660 2.670 2.620 2.720 47,038,284 125,892,792 2.6764 2.124 2.124 2.132 2.092 2.172 58,917,718 2.1368 0.76%
2017-11-23 0 2.640 2.640 2.650 2.530 2.710 118,198,630 314,176,258 2.6580 2.108 2.108 2.116 2.020 2.164 148,049,480 2.1221 5.60%
2017-11-22 0 2.500 2.490 2.500 2.490 2.600 91,283,230 232,240,029 2.5442 1.996 1.988 1.996 1.988 2.076 114,336,645 2.0312 -0.79%
2017-11-21 0 2.520 2.520 2.530 2.490 2.570 74,708,702 187,681,061 2.5122 2.012 2.012 2.020 1.988 2.052 93,576,250 2.0056 -1.56%
2017-11-20 0 2.560 2.560 2.570 2.540 2.610 19,837,884 51,126,533 2.5772 2.044 2.044 2.052 2.028 2.084 24,847,906 2.0576 -0.39%
2017-11-17 0 2.570 2.570 2.580 2.560 2.610 19,698,933 50,721,357 2.5748 2.052 2.052 2.060 2.044 2.084 24,673,863 2.0557 -0.77%
2017-11-16 0 2.590 2.580 2.590 2.570 2.620 25,804,482 66,991,471 2.5961 2.068 2.060 2.068 2.052 2.092 32,321,357 2.0727 -0.77%
2017-11-15 0 2.610 2.610 2.620 2.600 2.660 17,093,164 44,838,617 2.6232 2.084 2.084 2.092 2.076 2.124 21,410,012 2.0943 -0.76%
2017-11-14 0 2.630 2.630 2.640 2.630 2.660 17,708,980 46,844,056 2.6452 2.100 2.100 2.108 2.100 2.124 22,181,351 2.1119 0.00%
2017-11-13 0 2.630 2.620 2.630 2.590 2.690 61,631,922 161,780,591 2.6249 2.100 2.092 2.100 2.068 2.148 77,196,952 2.0957 -2.23%
2017-11-10 0 2.690 2.690 2.700 2.680 2.730 17,432,190 47,002,427 2.6963 2.148 2.148 2.156 2.140 2.180 21,834,658 2.1527 -0.74%
2017-11-09 0 2.710 2.700 2.710 2.680 2.720 20,746,768 56,096,766 2.7039 2.164 2.156 2.164 2.140 2.172 25,986,327 2.1587 0.74%
2017-11-08 0 2.690 2.690 2.700 2.670 2.740 22,226,583 60,014,714 2.7001 2.148 2.148 2.156 2.132 2.188 27,839,866 2.1557 0.00%
2017-11-07 0 2.690 2.680 2.690 2.680 2.710 29,141,904 78,673,274 2.6997 2.148 2.140 2.148 2.140 2.164 36,501,639 2.1553 0.75%
2017-11-06 0 2.670 2.670 2.690 2.660 2.700 19,695,950 52,602,993 2.6708 2.132 2.132 2.148 2.124 2.156 24,670,127 2.1323 -0.37%
2017-11-03 0 2.680 2.680 2.690 2.680 2.750 48,749,509 132,040,440 2.7085 2.140 2.140 2.148 2.140 2.196 61,061,109 2.1624 -0.74%
2017-11-02 0 2.700 2.700 2.710 2.680 2.740 25,950,807 70,315,767 2.7096 2.156 2.156 2.164 2.140 2.188 32,504,636 2.1633 0.75%
2017-11-01 0 2.680 2.680 2.690 2.650 2.730 59,520,440 160,095,523 2.6898 2.140 2.140 2.148 2.116 2.180 74,552,219 2.1474 -0.74%
2017-10-31 0 2.700 2.700 2.710 2.660 2.710 30,581,540 82,011,783 2.6817 2.156 2.156 2.164 2.124 2.164 38,304,853 2.1410 1.12%
2017-10-30 0 2.670 2.670 2.680 2.660 2.730 38,456,000 102,953,182 2.6772 2.132 2.132 2.140 2.124 2.180 48,167,993 2.1374 -1.48%
2017-10-27 0 2.710 2.700 2.710 2.680 2.780 78,182,163 212,809,092 2.7220 2.164 2.156 2.164 2.140 2.219 97,926,927 2.1731 -2.52%
2017-10-26 0 2.780 2.780 2.790 2.770 2.840 42,634,200 119,222,871 2.7964 2.219 2.219 2.227 2.211 2.267 53,401,390 2.2326 -2.80%
2017-10-25 0 2.860 2.850 2.860 2.830 2.860 18,532,400 52,767,436 2.8473 2.283 2.275 2.283 2.259 2.283 23,212,724 2.2732 0.00%
2017-10-24 0 2.860 2.860 2.870 2.790 2.900 67,781,100 194,678,319 2.8722 2.283 2.283 2.291 2.227 2.315 84,899,094 2.2931 2.14%
2017-10-23 0 2.800 2.800 2.810 2.790 2.830 13,631,000 38,350,340 2.8135 2.235 2.235 2.243 2.227 2.259 17,073,484 2.2462 -0.71%
2017-10-20 0 2.820 2.810 2.820 2.780 2.830 30,848,955 86,748,169 2.8120 2.251 2.243 2.251 2.219 2.259 38,639,803 2.2450 1.44%
2017-10-19 0 2.780 2.770 2.780 2.760 2.830 32,213,984 89,690,813 2.7842 2.219 2.211 2.219 2.204 2.259 40,349,567 2.2228 -1.07%
2017-10-18 0 2.810 2.810 2.820 2.800 2.860 24,367,516 68,959,073 2.8300 2.243 2.243 2.251 2.235 2.283 30,521,488 2.2594 -1.40%
2017-10-17 0 2.850 2.850 2.860 2.850 2.900 38,236,588 109,848,805 2.8729 2.275 2.275 2.283 2.275 2.315 47,893,169 2.2936 -1.04%
2017-10-16 0 2.880 2.880 2.890 2.780 2.900 69,880,925 199,518,865 2.8551 2.299 2.299 2.307 2.219 2.315 87,529,226 2.2795 2.86%
2017-10-13 0 2.800 2.790 2.800 2.750 2.820 34,439,496 96,412,693 2.7995 2.235 2.227 2.235 2.196 2.251 43,137,128 2.2350 1.82%
2017-10-12 0 2.750 2.750 2.760 2.710 2.770 30,522,570 83,753,479 2.7440 2.196 2.196 2.204 2.164 2.211 38,230,990 2.1907 -1.08%
2017-10-11 0 2.780 2.770 2.780 2.720 2.780 23,331,294 64,527,238 2.7657 2.219 2.211 2.219 2.172 2.219 29,223,570 2.2081 1.46%
2017-10-10 0 2.740 2.740 2.750 2.730 2.800 25,695,750 70,688,306 2.7510 2.188 2.188 2.196 2.180 2.235 32,185,165 2.1963 -0.72%
2017-10-09 0 2.760 2.750 2.760 2.760 2.800 21,681,800 60,167,323 2.7750 2.204 2.196 2.204 2.204 2.235 27,157,499 2.2155 0.00%
2017-10-06 0 2.760 2.750 2.760 2.730 2.800 11,783,583 32,589,577 2.7657 2.204 2.196 2.204 2.180 2.235 14,759,506 2.2080 0.00%
2017-10-04 0 2.760 2.760 2.770 2.710 2.770 19,412,891 53,435,253 2.7526 2.204 2.204 2.211 2.164 2.211 24,315,581 2.1976 1.85%
2017-10-03 0 2.710 2.700 2.710 2.660 2.740 13,969,070 37,819,690 2.7074 2.164 2.156 2.164 2.124 2.188 17,496,933 2.1615 1.12%
2017-09-29 0 2.680 2.680 2.690 2.680 2.720 23,023,301 61,996,932 2.6928 2.140 2.140 2.148 2.140 2.172 28,837,794 2.1499 0.37%
2017-09-28 0 2.670 2.660 2.670 2.670 2.720 33,002,487 88,833,909 2.6917 2.132 2.124 2.132 2.132 2.172 41,337,205 2.1490 -2.20%
2017-09-27 0 2.730 2.720 2.730 2.700 2.740 25,197,559 68,475,195 2.7175 2.180 2.172 2.180 2.156 2.188 31,561,157 2.1696 0.00%
2017-09-26 0 2.730 2.720 2.730 2.730 2.800 35,398,792 97,864,762 2.7646 2.180 2.172 2.180 2.180 2.235 44,338,693 2.2072 -0.73%
2017-09-25 0 2.750 2.740 2.750 2.710 2.820 45,878,357 126,203,402 2.7508 2.196 2.188 2.196 2.164 2.251 57,464,853 2.1962 -2.48%
2017-09-22 0 2.820 2.810 2.820 2.780 2.840 36,550,913 102,313,982 2.7992 2.251 2.243 2.251 2.219 2.267 45,781,780 2.2348 -0.70%
2017-09-21 0 2.840 2.840 2.850 2.830 2.890 57,913,973 165,319,270 2.8546 2.267 2.267 2.275 2.259 2.307 72,540,042 2.2790 -2.74%
2017-09-20 0 2.920 2.910 2.920 2.850 2.930 61,325,833 177,108,639 2.8880 2.331 2.323 2.331 2.275 2.339 76,813,561 2.3057 2.10%
2017-09-19 0 2.860 2.850 2.860 2.820 2.890 30,008,134 86,084,729 2.8687 2.283 2.275 2.283 2.251 2.307 37,586,634 2.2903 0.35%
2017-09-18 0 2.850 2.840 2.850 2.820 2.880 45,492,961 129,334,869 2.8430 2.275 2.267 2.275 2.251 2.299 56,982,126 2.2697 -1.04%
2017-09-15 0 2.880 2.870 2.880 2.860 2.930 46,007,245 132,351,571 2.8768 2.299 2.291 2.299 2.283 2.339 57,626,291 2.2967 -0.35%
2017-09-14 0 2.890 2.890 2.900 2.870 2.960 46,489,482 134,805,012 2.8997 2.307 2.307 2.315 2.291 2.363 58,230,317 2.3150 -2.36%
2017-09-13 0 2.960 2.960 2.970 2.910 2.980 17,278,494 51,019,294 2.9528 2.363 2.363 2.371 2.323 2.379 21,642,146 2.3574 0.00%
2017-09-12 0 2.960 2.950 2.960 2.910 2.980 49,872,905 146,904,781 2.9456 2.363 2.355 2.363 2.323 2.379 62,468,217 2.3517 0.00%
2017-09-11 0 2.960 2.960 2.970 2.930 3.000 32,632,951 96,951,538 2.9710 2.363 2.363 2.371 2.339 2.395 40,874,344 2.3719 -1.66%
2017-09-08 0 3.010 3.010 3.020 2.980 3.070 45,252,831 136,658,212 3.0199 2.403 2.403 2.411 2.379 2.451 56,681,352 2.4110 1.69%
2017-09-07 0 2.960 2.960 2.970 2.950 3.050 41,070,875 122,577,428 2.9845 2.363 2.363 2.371 2.355 2.435 51,443,250 2.3828 -2.31%
2017-09-06 0 3.030 3.030 3.040 3.030 3.130 68,048,455 209,444,472 3.0779 2.419 2.419 2.427 2.419 2.499 85,233,969 2.4573 -0.98%
2017-09-05 0 3.060 3.060 3.070 3.010 3.110 69,950,058 214,455,192 3.0658 2.443 2.443 2.451 2.403 2.483 87,615,819 2.4477 0.99%
2017-09-04 0 3.030 3.030 3.040 2.990 3.090 136,700,721 416,410,250 3.0461 2.419 2.419 2.427 2.387 2.467 171,224,241 2.4320 1.34%
2017-09-01 0 2.990 2.980 2.990 2.890 3.020 143,754,603 426,428,685 2.9664 2.387 2.379 2.387 2.307 2.411 180,059,568 2.3683 4.18%
2017-08-31 0 2.870 2.870 2.880 2.860 2.920 21,474,762 61,784,092 2.8771 2.291 2.291 2.299 2.283 2.331 26,898,174 2.2970 -1.37%
2017-08-30 0 2.910 2.910 2.920 2.890 2.980 31,030,868 90,429,804 2.9142 2.323 2.323 2.331 2.307 2.379 38,867,658 2.3266 -1.36%
2017-08-29 0 2.950 2.940 2.950 2.880 2.970 55,315,425 161,894,044 2.9267 2.355 2.347 2.355 2.299 2.371 69,285,236 2.3366 3.15%
2017-08-28 0 2.860 2.860 2.870 2.840 2.890 21,790,466 62,383,597 2.8629 2.283 2.283 2.291 2.267 2.307 27,293,609 2.2856 1.42%
2017-08-25 0 2.820 2.820 2.830 2.800 2.860 30,920,956 87,675,540 2.8355 2.251 2.251 2.259 2.235 2.283 38,729,987 2.2638 -0.70%
2017-08-24 0 2.840 2.830 2.840 2.820 2.900 25,810,127 73,756,284 2.8576 2.267 2.259 2.267 2.251 2.315 32,328,428 2.2815 -0.35%
2017-08-22 0 2.850 2.850 2.860 2.830 2.900 32,229,720 92,512,597 2.8704 2.275 2.275 2.283 2.259 2.315 40,369,277 2.2917 1.06%
2017-08-21 0 2.820 2.820 2.830 2.760 2.860 21,330,250 59,854,165 2.8061 2.251 2.251 2.259 2.204 2.283 26,717,166 2.2403 -0.70%
2017-08-18 0 2.840 2.840 2.850 2.810 2.860 30,628,635 86,764,015 2.8328 2.267 2.267 2.275 2.243 2.283 38,363,841 2.2616 -0.35%
2017-08-17 0 2.850 2.850 2.860 2.840 2.950 43,662,750 125,520,282 2.8748 2.275 2.275 2.283 2.267 2.355 54,689,699 2.2951 2.15%
2017-08-16 0 2.790 2.790 2.800 2.740 2.830 28,477,051 78,874,048 2.7697 2.227 2.227 2.235 2.188 2.259 35,668,879 2.2113 -0.71%
2017-08-15 0 2.810 2.800 2.810 2.780 2.870 33,847,791 95,311,383 2.8159 2.243 2.235 2.243 2.219 2.291 42,395,989 2.2481 -2.09%
2017-08-14 0 2.870 2.870 2.880 2.850 2.940 28,821,000 83,013,960 2.8803 2.291 2.291 2.299 2.275 2.347 36,099,691 2.2996 0.00%
2017-08-11 0 2.870 2.870 2.880 2.840 3.020 66,642,502 193,741,642 2.9072 2.291 2.291 2.299 2.267 2.411 83,472,945 2.3210 -4.01%
2017-08-10 0 2.990 2.990 3.000 2.950 3.100 65,052,048 197,083,773 3.0296 2.387 2.387 2.395 2.355 2.475 81,480,825 2.4188 -2.29%
2017-08-09 0 3.060 3.060 3.070 2.990 3.080 77,399,132 235,386,445 3.0412 2.443 2.443 2.451 2.387 2.459 96,946,143 2.4280 3.03%
2017-08-08 0 2.970 2.970 2.980 2.920 3.050 100,747,750 303,103,587 3.0085 2.371 2.371 2.379 2.331 2.435 126,191,412 2.4019 0.68%
2017-08-07 0 2.950 2.950 2.960 2.830 2.970 66,463,600 193,232,157 2.9073 2.355 2.355 2.363 2.259 2.371 83,248,862 2.3211 2.08%
2017-08-04 0 2.890 2.890 2.900 2.780 2.920 62,015,534 177,828,691 2.8675 2.307 2.307 2.315 2.219 2.331 77,677,445 2.2893 3.58%
2017-08-03 0 2.790 2.780 2.790 2.770 2.860 42,117,254 118,297,128 2.8088 2.227 2.219 2.227 2.211 2.283 52,753,890 2.2424 -2.45%
2017-08-02 0 2.860 2.850 2.860 2.780 2.920 55,103,109 157,753,772 2.8629 2.283 2.275 2.283 2.219 2.331 69,019,299 2.2856 0.70%
2017-08-01 0 2.840 2.830 2.840 2.830 2.880 40,749,979 116,092,902 2.8489 2.267 2.259 2.267 2.259 2.299 51,041,312 2.2745 0.35%
2017-07-31 0 2.830 2.830 2.840 2.700 2.890 91,375,774 257,849,017 2.8219 2.259 2.259 2.267 2.156 2.307 114,452,560 2.2529 5.60%
2017-07-28 0 2.680 2.680 2.700 2.680 2.750 22,537,793 60,928,475 2.7034 2.140 2.140 2.156 2.140 2.196 28,229,672 2.1583 -2.19%
2017-07-27 0 2.740 2.740 2.750 2.740 2.810 38,965,680 108,105,081 2.7744 2.188 2.188 2.196 2.188 2.243 48,806,392 2.2150 0.00%
2017-07-26 0 2.740 2.740 2.750 2.740 2.810 77,878,677 216,773,519 2.7835 2.188 2.188 2.196 2.188 2.243 97,546,796 2.2223 1.86%
2017-07-25 0 2.690 2.690 2.700 2.670 2.720 27,976,055 75,358,319 2.6937 2.148 2.148 2.156 2.132 2.172 35,041,357 2.1506 -0.74%
2017-07-24 0 2.710 2.700 2.710 2.670 2.770 46,854,750 127,017,680 2.7109 2.164 2.156 2.164 2.132 2.211 58,687,832 2.1643 -1.45%
2017-07-21 0 2.750 2.740 2.750 2.720 2.880 50,045,600 138,136,162 2.7602 2.196 2.188 2.196 2.172 2.299 62,684,526 2.2037 -2.48%
2017-07-20 0 2.820 2.820 2.830 2.770 2.850 42,658,741 119,968,617 2.8123 2.251 2.251 2.259 2.211 2.275 53,432,129 2.2453 -1.05%
2017-07-19 0 2.850 2.850 2.860 2.750 2.870 116,048,550 327,966,542 2.8261 2.275 2.275 2.283 2.196 2.291 145,356,401 2.2563 5.56%
2017-07-18 0 2.700 2.690 2.700 2.590 2.720 88,959,446 238,879,550 2.6853 2.156 2.148 2.156 2.068 2.172 111,425,993 2.1438 4.25%
2017-07-17 0 2.590 2.590 2.600 2.520 2.610 55,763,393 143,572,120 2.5747 2.068 2.068 2.076 2.012 2.084 69,846,337 2.0555 2.37%
2017-07-14 0 2.530 2.520 2.530 2.500 2.550 28,809,165 72,919,883 2.5311 2.020 2.012 2.020 1.996 2.036 36,084,867 2.0208 0.00%
2017-07-13 0 2.530 2.530 2.540 2.490 2.570 53,333,200 135,457,467 2.5398 2.020 2.020 2.028 1.988 2.052 66,802,403 2.0277 1.20%
2017-07-12 0 2.500 2.490 2.500 2.480 2.520 30,870,285 77,035,103 2.4954 1.996 1.988 1.996 1.980 2.012 38,666,520 1.9923 -0.40%
2017-07-11 0 2.510 2.500 2.510 2.490 2.520 21,374,469 53,571,392 2.5063 2.004 1.996 2.004 1.988 2.012 26,772,552 2.0010 0.00%
2017-07-10 0 2.510 2.510 2.520 2.500 2.560 23,657,699 59,834,237 2.5292 2.004 2.004 2.012 1.996 2.044 29,632,408 2.0192 -0.40%
2017-07-07 0 2.520 2.520 2.530 2.510 2.540 14,339,923 36,156,019 2.5214 2.012 2.012 2.020 2.004 2.028 17,961,445 2.0130 -0.40%
2017-07-06 0 2.530 2.530 2.540 2.510 2.560 28,995,474 73,705,458 2.5420 2.020 2.020 2.028 2.004 2.044 36,318,228 2.0294 0.80%
2017-07-05 0 2.510 2.510 2.520 2.480 2.530 14,352,398 36,100,944 2.5153 2.004 2.004 2.012 1.980 2.020 17,977,070 2.0082 -0.40%
2017-07-04 0 2.520 2.510 2.520 2.480 2.570 25,017,000 63,269,189 2.5290 2.012 2.004 2.012 1.980 2.052 31,334,998 2.0191 -0.45%
2017-07-03 0 2.600 2.600 2.610 2.580 2.620 15,413,476 40,031,844 2.5972 2.021 2.021 2.029 2.005 2.036 19,829,895 2.0188 0.78%
2017-06-30 0 2.580 2.580 2.590 2.560 2.610 24,732,798 63,940,304 2.5852 2.005 2.005 2.013 1.990 2.029 31,819,480 2.0095 0.00%
2017-06-29 0 2.580 2.570 2.580 2.560 2.610 29,820,478 77,090,495 2.5852 2.005 1.998 2.005 1.990 2.029 38,364,932 2.0094 0.00%
2017-06-28 0 2.580 2.580 2.590 2.570 2.620 29,323,600 75,901,315 2.5884 2.005 2.005 2.013 1.998 2.036 37,725,684 2.0119 -1.53%
2017-06-27 0 2.620 2.620 2.630 2.610 2.640 15,094,435 39,573,484 2.6217 2.036 2.036 2.044 2.029 2.052 19,419,440 2.0378 0.00%
2017-06-26 0 2.620 2.620 2.630 2.600 2.660 24,786,710 65,405,127 2.6387 2.036 2.036 2.044 2.021 2.068 31,888,840 2.0510 0.38%
2017-06-23 0 2.610 2.610 2.620 2.600 2.620 20,576,924 53,792,879 2.6142 2.029 2.029 2.036 2.021 2.036 26,472,825 2.0320 -0.38%
2017-06-22 0 2.620 2.610 2.620 2.590 2.640 27,056,700 70,689,058 2.6126 2.036 2.029 2.036 2.013 2.052 34,809,249 2.0308 0.00%
2017-06-21 0 2.620 2.610 2.620 2.580 2.630 11,917,526 31,115,885 2.6109 2.036 2.029 2.036 2.005 2.044 15,332,252 2.0294 0.77%
2017-06-20 0 2.600 2.600 2.610 2.590 2.640 20,646,987 53,875,750 2.6094 2.021 2.021 2.029 2.013 2.052 26,562,963 2.0282 0.00%
2017-06-19 0 2.600 2.600 2.610 2.540 2.620 13,977,444 36,372,997 2.6023 2.021 2.021 2.029 1.974 2.036 17,982,397 2.0227 0.39%
2017-06-16 0 2.590 2.580 2.590 2.550 2.620 46,644,855 120,462,307 2.5825 2.013 2.005 2.013 1.982 2.036 60,009,993 2.0074 -0.77%
2017-06-15 0 2.610 2.600 2.610 2.570 2.640 25,626,690 66,668,719 2.6015 2.029 2.021 2.029 1.998 2.052 32,969,499 2.0221 -1.14%
2017-06-14 0 2.640 2.630 2.640 2.580 2.640 22,124,210 57,962,817 2.6199 2.052 2.044 2.052 2.005 2.052 28,463,454 2.0364 1.54%
2017-06-13 0 2.600 2.600 2.610 2.520 2.630 47,814,685 123,566,944 2.5843 2.021 2.021 2.029 1.959 2.044 61,515,015 2.0087 3.17%
2017-06-12 0 2.520 2.520 2.530 2.510 2.560 24,048,000 60,883,060 2.5317 1.959 1.959 1.967 1.951 1.990 30,938,467 1.9679 -1.95%
2017-06-09 0 2.570 2.560 2.570 2.520 2.590 29,459,000 75,201,220 2.5527 1.998 1.990 1.998 1.959 2.013 37,899,880 1.9842 -0.77%
2017-06-08 0 2.590 2.580 2.590 2.570 2.600 13,658,000 35,284,890 2.5835 2.013 2.005 2.013 1.998 2.021 17,571,423 2.0081 -0.77%
2017-06-07 0 2.610 2.600 2.610 2.570 2.630 51,810,250 134,880,882 2.6034 2.029 2.021 2.029 1.998 2.044 66,655,428 2.0236 1.95%
2017-06-06 0 2.560 2.550 2.560 2.520 2.570 26,337,376 67,010,851 2.5443 1.990 1.982 1.990 1.959 1.998 33,883,818 1.9777 0.39%
2017-06-05 0 2.550 2.550 2.560 2.550 2.600 16,914,123 43,420,205 2.5671 1.982 1.982 1.990 1.982 2.021 21,760,522 1.9954 -0.78%
2017-06-02 0 2.570 2.560 2.570 2.540 2.580 12,213,889 31,185,542 2.5533 1.998 1.990 1.998 1.974 2.005 15,713,532 1.9846 0.00%
2017-06-01 0 2.570 2.560 2.570 2.560 2.590 13,870,912 35,709,923 2.5744 1.998 1.990 1.998 1.990 2.013 17,845,341 2.0011 0.39%
2017-05-31 0 2.560 2.550 2.560 2.540 2.620 47,527,944 122,140,889 2.5699 1.990 1.982 1.990 1.974 2.036 61,146,114 1.9975 -1.54%
2017-05-29 0 2.600 2.600 2.610 2.590 2.630 15,231,381 39,690,963 2.6059 2.021 2.021 2.029 2.013 2.044 19,595,625 2.0255 0.39%
2017-05-26 0 2.590 2.580 2.590 2.550 2.610 14,219,622 36,681,523 2.5796 2.013 2.005 2.013 1.982 2.029 18,293,967 2.0051 0.78%
2017-05-25 0 2.570 2.570 2.580 2.530 2.600 9,916,011 25,503,520 2.5720 1.998 1.998 2.005 1.967 2.021 12,757,243 1.9991 0.78%
2017-05-24 0 2.550 2.540 2.550 2.520 2.570 21,067,577 53,589,485 2.5437 1.982 1.974 1.982 1.959 1.998 27,104,064 1.9772 0.00%
2017-05-23 0 2.550 2.550 2.560 2.540 2.620 32,667,540 83,990,470 2.5711 1.982 1.982 1.990 1.974 2.036 42,027,762 1.9985 -1.16%
2017-05-22 0 2.580 2.570 2.580 2.550 2.610 19,244,992 49,568,524 2.5757 2.005 1.998 2.005 1.982 2.029 24,759,255 2.0020 -0.77%
2017-05-19 0 2.600 2.590 2.600 2.560 2.600 15,921,161 41,106,885 2.5819 2.021 2.013 2.021 1.990 2.021 20,483,047 2.0069 0.00%
2017-05-18 0 2.600 2.600 2.610 2.590 2.710 60,628,239 160,697,480 2.6505 2.021 2.021 2.029 2.013 2.106 78,000,033 2.0602 -1.52%
2017-05-17 0 2.640 2.630 2.640 2.600 2.660 28,951,141 76,240,294 2.6334 2.052 2.044 2.052 2.021 2.068 37,246,504 2.0469 1.54%
2017-05-16 0 2.600 2.600 2.610 2.580 2.630 29,682,000 77,281,778 2.6037 2.021 2.021 2.029 2.005 2.044 38,186,776 2.0238 0.39%
2017-05-15 0 2.590 2.580 2.590 2.570 2.600 15,651,845 40,471,130 2.5857 2.013 2.005 2.013 1.998 2.021 20,136,564 2.0098 0.00%
2017-05-12 0 2.590 2.580 2.590 2.570 2.590 22,859,732 58,992,885 2.5806 2.013 2.005 2.013 1.998 2.013 29,409,725 2.0059 1.17%
2017-05-11 0 2.560 2.560 2.570 2.510 2.590 44,831,150 114,818,166 2.5611 1.990 1.990 1.998 1.951 2.013 57,676,608 1.9907 1.19%
2017-05-10 0 2.530 2.520 2.530 2.510 2.610 52,797,000 135,125,360 2.5593 1.967 1.959 1.967 1.951 2.029 67,924,911 1.9893 -2.32%
2017-05-09 0 2.590 2.580 2.590 2.550 2.600 33,443,971 86,110,307 2.5748 2.013 2.005 2.013 1.982 2.021 43,026,664 2.0013 0.78%
2017-05-08 0 2.570 2.560 2.570 2.510 2.590 45,916,102 117,190,728 2.5523 1.998 1.990 1.998 1.951 2.013 59,072,431 1.9838 -0.77%
2017-05-05 0 2.590 2.580 2.590 2.510 2.640 67,142,825 172,577,430 2.5703 2.013 2.005 2.013 1.951 2.052 86,381,242 1.9979 -2.26%
2017-05-04 0 2.650 2.650 2.660 2.630 2.700 43,888,734 116,676,304 2.6585 2.060 2.060 2.068 2.044 2.099 56,464,162 2.0664 -2.57%
2017-05-02 0 2.720 2.710 2.720 2.690 2.760 23,273,487 63,297,284 2.7197 2.114 2.106 2.114 2.091 2.145 29,942,033 2.1140 -1.09%
2017-04-28 0 2.750 2.750 2.760 2.740 2.780 28,908,362 79,588,975 2.7531 2.138 2.138 2.145 2.130 2.161 37,191,468 2.1400 -1.08%
2017-04-27 0 2.780 2.770 2.780 2.760 2.830 23,373,400 64,805,474 2.7726 2.161 2.153 2.161 2.145 2.200 30,070,574 2.1551 -0.36%
2017-04-26 0 2.790 2.780 2.790 2.770 2.810 30,760,250 85,681,095 2.7854 2.169 2.161 2.169 2.153 2.184 39,573,977 2.1651 -1.41%
2017-04-25 0 2.830 2.820 2.830 2.800 2.830 10,191,500 28,754,995 2.8215 2.200 2.192 2.200 2.176 2.200 13,111,668 2.1931 0.71%
2017-04-24 0 2.810 2.800 2.810 2.790 2.870 27,443,850 77,161,524 2.8116 2.184 2.176 2.184 2.169 2.231 35,307,329 2.1854 -2.09%
2017-04-21 0 2.870 2.860 2.870 2.830 2.890 16,585,800 47,382,142 2.8568 2.231 2.223 2.231 2.200 2.246 21,338,125 2.2205 -0.35%
2017-04-20 0 2.880 2.870 2.880 2.810 2.880 23,803,799 67,711,766 2.8446 2.239 2.231 2.239 2.184 2.239 30,624,295 2.2110 0.35%
2017-04-19 0 2.870 2.870 2.880 2.840 3.010 62,702,749 181,631,772 2.8967 2.231 2.231 2.239 2.207 2.340 80,668,952 2.2516 -2.05%
2017-04-18 0 2.930 2.920 2.930 2.890 3.060 52,225,880 153,958,701 2.9479 2.277 2.270 2.277 2.246 2.378 67,190,148 2.2914 -4.25%
2017-04-13 0 3.060 3.060 3.070 3.020 3.100 45,978,082 141,339,839 3.0741 2.378 2.378 2.386 2.347 2.410 59,152,170 2.3894 0.66%
2017-04-12 0 3.040 3.030 3.040 3.000 3.100 34,110,333 103,538,905 3.0354 2.363 2.355 2.363 2.332 2.410 43,883,958 2.3594 1.33%
2017-04-11 0 3.000 2.990 3.000 2.930 3.040 35,841,527 107,170,646 2.9901 2.332 2.324 2.332 2.277 2.363 46,111,191 2.3242 1.69%
2017-04-10 0 2.950 2.940 2.950 2.930 3.040 28,963,968 85,936,661 2.9670 2.293 2.285 2.293 2.277 2.363 37,263,006 2.3062 -2.96%
2017-04-07 0 3.040 3.040 3.050 2.940 3.120 68,608,791 210,113,342 3.0625 2.363 2.363 2.371 2.285 2.425 88,267,250 2.3804 2.01%
2017-04-06 0 2.980 2.970 2.980 2.960 3.000 16,221,220 48,346,017 2.9804 2.316 2.309 2.316 2.301 2.332 20,869,082 2.3166 -0.67%
2017-04-05 0 3.000 2.990 3.000 2.920 3.010 19,316,000 57,459,422 2.9747 2.332 2.324 2.332 2.270 2.340 24,850,609 2.3122 0.67%
2017-04-03 0 2.980 2.970 2.980 2.890 2.990 15,181,050 44,988,812 2.9635 2.316 2.309 2.316 2.246 2.324 19,530,872 2.3035 3.47%
2017-03-31 0 2.880 2.880 2.890 2.870 2.960 19,281,541 55,619,387 2.8846 2.239 2.239 2.246 2.231 2.301 24,806,276 2.2421 -2.04%
2017-03-30 0 2.940 2.930 2.940 2.890 2.980 17,409,386 50,772,940 2.9164 2.285 2.277 2.285 2.246 2.316 22,397,693 2.2669 -1.34%
2017-03-29 0 2.980 2.960 2.980 2.950 3.020 27,273,115 81,492,216 2.9880 2.316 2.301 2.316 2.293 2.347 35,087,674 2.3225 0.68%
2017-03-28 0 2.960 2.950 2.960 2.930 3.000 34,237,100 101,088,989 2.9526 2.301 2.293 2.301 2.277 2.332 44,047,048 2.2950 -0.67%
2017-03-27 0 2.980 2.970 2.980 2.930 3.100 54,131,171 161,449,099 2.9826 2.316 2.309 2.316 2.277 2.410 69,641,362 2.3183 -2.93%
2017-03-24 0 3.070 3.060 3.070 3.050 3.110 19,965,483 61,471,582 3.0789 2.386 2.378 2.386 2.371 2.417 25,686,188 2.3932 -0.65%
2017-03-23 0 3.090 3.080 3.090 3.060 3.110 22,075,300 68,105,903 3.0852 2.402 2.394 2.402 2.378 2.417 28,400,530 2.3981 -0.32%
2017-03-22 0 3.100 3.090 3.100 3.040 3.140 31,205,937 96,295,825 3.0858 2.410 2.402 2.410 2.363 2.441 40,147,366 2.3986 -0.96%
2017-03-21 0 3.130 3.120 3.130 3.070 3.150 23,919,285 74,415,222 3.1111 2.433 2.425 2.433 2.386 2.448 30,772,872 2.4182 1.29%
2017-03-20 0 3.090 3.090 3.100 3.050 3.160 30,244,155 94,154,578 3.1131 2.402 2.402 2.410 2.371 2.456 38,910,005 2.4198 -2.52%
2017-03-17 0 3.170 3.130 3.170 3.050 3.180 108,465,074 341,386,326 3.1474 2.464 2.433 2.464 2.371 2.472 139,543,544 2.4465 1.93%
2017-03-16 0 3.110 3.100 3.110 2.990 3.110 114,394,226 348,504,630 3.0465 2.417 2.410 2.417 2.324 2.417 147,171,575 2.3680 5.42%
2017-03-15 0 2.950 2.940 2.950 2.870 2.950 37,751,307 110,389,597 2.9241 2.293 2.285 2.293 2.231 2.293 48,568,179 2.2729 1.37%
2017-03-14 0 2.910 2.900 2.910 2.870 2.940 28,557,669 83,039,025 2.9078 2.262 2.254 2.262 2.231 2.285 36,740,291 2.2602 0.34%
2017-03-13 0 2.900 2.900 2.910 2.760 2.940 55,613,929 160,065,096 2.8781 2.254 2.254 2.262 2.145 2.285 71,548,974 2.2371 4.69%
2017-03-10 0 2.770 2.760 2.770 2.730 2.820 37,599,739 104,406,078 2.7768 2.153 2.145 2.153 2.122 2.192 48,373,183 2.1583 -0.36%
2017-03-09 0 2.780 2.780 2.790 2.730 2.820 61,057,565 169,243,005 2.7719 2.161 2.161 2.169 2.122 2.192 78,552,374 2.1545 -0.36%
2017-03-08 0 2.790 2.790 2.800 2.760 2.840 30,866,910 86,628,159 2.8065 2.169 2.169 2.176 2.145 2.207 39,711,198 2.1815 0.72%
2017-03-07 0 2.770 2.770 2.780 2.760 2.830 24,692,601 68,769,052 2.7850 2.153 2.153 2.161 2.145 2.200 31,767,766 2.1647 -0.72%
2017-03-06 0 2.790 2.780 2.790 2.700 2.800 24,647,774 67,861,264 2.7532 2.169 2.161 2.169 2.099 2.176 31,710,094 2.1401 1.09%
2017-03-03 0 2.760 2.760 2.770 2.720 2.850 51,146,172 140,573,843 2.7485 2.145 2.145 2.153 2.114 2.215 65,801,072 2.1363 -4.17%
2017-03-02 0 2.880 2.870 2.880 2.850 2.920 24,413,750 70,369,530 2.8824 2.239 2.231 2.239 2.215 2.270 31,409,016 2.2404 0.00%
2017-03-01 0 2.880 2.880 2.890 2.870 2.920 37,710,345 108,959,003 2.8894 2.239 2.239 2.246 2.231 2.270 48,515,481 2.2459 -1.71%
2017-02-28 0 2.930 2.920 2.930 2.830 2.930 42,837,500 124,175,830 2.8988 2.277 2.270 2.277 2.200 2.277 55,111,718 2.2532 2.09%
2017-02-27 0 2.870 2.860 2.870 2.850 2.920 19,634,789 56,614,991 2.8834 2.231 2.223 2.231 2.215 2.270 25,260,740 2.2412 -0.35%
2017-02-24 0 2.880 2.870 2.880 2.870 2.960 42,278,826 122,634,305 2.9006 2.239 2.231 2.239 2.231 2.301 54,392,967 2.2546 0.00%
2017-02-23 0 2.880 2.880 2.890 2.860 2.960 26,470,484 76,900,647 2.9051 2.239 2.239 2.246 2.223 2.301 34,055,065 2.2581 -1.03%
2017-02-22 0 2.910 2.900 2.910 2.850 2.930 29,255,714 84,864,499 2.9008 2.262 2.254 2.262 2.215 2.277 37,638,346 2.2547 2.11%
2017-02-21 0 2.850 2.850 2.860 2.840 2.880 17,720,131 50,728,041 2.8627 2.215 2.215 2.223 2.207 2.239 22,797,476 2.2252 0.35%
2017-02-20 0 2.840 2.840 2.850 2.840 2.880 12,587,847 35,925,749 2.8540 2.207 2.207 2.215 2.207 2.239 16,194,640 2.2184 -0.70%
2017-02-17 0 2.860 2.850 2.860 2.810 2.890 35,738,210 101,909,156 2.8515 2.223 2.215 2.223 2.184 2.246 45,978,270 2.2165 0.70%
2017-02-16 0 2.840 2.830 2.840 2.800 2.880 40,738,988 115,623,041 2.8381 2.207 2.200 2.207 2.176 2.239 52,411,920 2.2060 1.43%
2017-02-15 0 2.800 2.800 2.810 2.770 2.910 45,405,739 128,840,569 2.8375 2.176 2.176 2.184 2.153 2.262 58,415,834 2.2056 -3.11%
2017-02-14 0 2.890 2.890 2.900 2.880 2.920 22,375,983 64,952,087 2.9028 2.246 2.246 2.254 2.239 2.270 28,787,368 2.2563 -0.69%
2017-02-13 0 2.910 2.910 2.920 2.900 3.020 52,017,159 153,838,609 2.9575 2.262 2.262 2.270 2.254 2.347 66,921,622 2.2988 1.39%
2017-02-10 0 2.870 2.860 2.870 2.850 2.940 36,322,250 104,922,322 2.8887 2.231 2.223 2.231 2.215 2.285 46,729,655 2.2453 -2.05%
2017-02-09 0 2.930 2.930 2.940 2.900 2.980 58,788,447 172,634,616 2.9365 2.277 2.277 2.285 2.254 2.316 75,633,086 2.2825 1.38%
2017-02-08 0 2.890 2.880 2.890 2.820 2.910 60,338,218 172,964,758 2.8666 2.246 2.239 2.246 2.192 2.262 77,626,912 2.2282 0.35%
2017-02-07 0 2.880 2.870 2.880 2.820 2.890 55,957,373 160,188,652 2.8627 2.239 2.231 2.239 2.192 2.246 71,990,825 2.2251 2.49%
2017-02-06 0 2.810 2.800 2.810 2.730 2.820 44,701,263 124,253,014 2.7796 2.184 2.176 2.184 2.122 2.192 57,509,505 2.1606 2.55%
2017-02-03 0 2.740 2.730 2.740 2.700 2.750 22,461,416 61,293,063 2.7288 2.130 2.122 2.130 2.099 2.138 28,897,280 2.1211 1.11%
2017-02-02 0 2.710 2.700 2.710 2.680 2.720 16,580,795 44,851,969 2.7051 2.106 2.099 2.106 2.083 2.114 21,331,686 2.1026 1.12%
2017-02-01 0 2.680 2.680 2.690 2.660 2.750 23,528,101 63,385,031 2.6940 2.083 2.083 2.091 2.068 2.138 30,269,602 2.0940 2.29%
2017-01-27 0 2.620 2.620 2.640 2.620 2.670 8,602,500 22,714,497 2.6405 2.036 2.036 2.052 2.036 2.075 11,067,372 2.0524 -1.13%
2017-01-26 0 2.650 2.640 2.650 2.630 2.680 21,661,528 57,356,691 2.6479 2.060 2.052 2.060 2.044 2.083 27,868,200 2.0581 -0.38%
2017-01-25 0 2.660 2.660 2.670 2.650 2.770 31,186,917 83,774,373 2.6862 2.068 2.068 2.075 2.060 2.153 40,122,896 2.0879 -3.97%
2017-01-24 0 2.770 2.760 2.770 2.690 2.780 37,829,757 104,202,854 2.7545 2.153 2.145 2.153 2.091 2.161 48,669,108 2.1410 2.97%
2017-01-23 0 2.690 2.690 2.700 2.650 2.710 27,654,000 74,585,370 2.6971 2.091 2.091 2.099 2.060 2.106 35,577,694 2.0964 1.89%
2017-01-20 0 2.640 2.640 2.650 2.620 2.670 10,135,545 26,846,620 2.6488 2.052 2.052 2.060 2.036 2.075 13,039,680 2.0588 0.00%
2017-01-19 0 2.640 2.630 2.640 2.620 2.680 18,616,332 49,143,449 2.6398 2.052 2.044 2.052 2.036 2.083 23,950,465 2.0519 -1.86%
2017-01-18 0 2.690 2.690 2.700 2.670 2.730 37,543,920 101,189,020 2.6952 2.091 2.091 2.099 2.075 2.122 48,301,370 2.0950 1.13%
2017-01-17 0 2.660 2.660 2.670 2.610 2.680 22,898,043 60,693,822 2.6506 2.068 2.068 2.075 2.029 2.083 29,459,013 2.0603 0.76%
2017-01-16 0 2.640 2.630 2.640 2.600 2.650 25,319,304 66,479,455 2.6256 2.052 2.044 2.052 2.021 2.060 32,574,038 2.0409 0.76%
2017-01-13 0 2.620 2.620 2.630 2.590 2.650 10,846,491 28,326,870 2.6116 2.036 2.036 2.044 2.013 2.060 13,954,333 2.0300 -0.76%
2017-01-12 0 2.640 2.620 2.640 2.590 2.640 25,860,582 67,825,114 2.6227 2.052 2.036 2.052 2.013 2.052 33,270,408 2.0386 1.15%
2017-01-11 0 2.610 2.600 2.610 2.590 2.670 36,911,947 97,185,660 2.6329 2.029 2.021 2.029 2.013 2.075 47,488,318 2.0465 0.77%
2017-01-10 0 2.590 2.580 2.590 2.550 2.600 27,256,500 70,442,485 2.5844 2.013 2.005 2.013 1.982 2.021 35,066,298 2.0088 1.97%
2017-01-09 0 2.540 2.540 2.550 2.510 2.590 22,873,000 58,053,099 2.5381 1.974 1.974 1.982 1.951 2.013 29,426,795 1.9728 -1.55%
2017-01-06 0 2.580 2.580 2.590 2.570 2.640 20,246,455 52,538,024 2.5949 2.005 2.005 2.013 1.998 2.052 26,047,667 2.0170 -0.77%
2017-01-05 0 2.600 2.580 2.600 2.530 2.610 44,387,508 114,846,369 2.5874 2.021 2.005 2.021 1.967 2.029 57,105,849 2.0111 1.96%
2017-01-04 0 2.550 2.530 2.550 2.500 2.550 16,750,125 42,420,357 2.5325 1.982 1.967 1.982 1.943 1.982 21,549,534 1.9685 1.59%
2017-01-03 0 2.510 2.510 2.520 2.480 2.540 17,014,140 42,697,586 2.5095 1.951 1.951 1.959 1.928 1.974 21,889,197 1.9506 0.40%
2016-12-30 0 2.500 2.490 2.500 2.490 2.530 25,644,764 64,241,180 2.5050 1.943 1.935 1.943 1.935 1.967 32,992,752 1.9471 1.21%
2016-12-29 0 2.470 2.460 2.470 2.400 2.480 30,249,028 74,338,331 2.4575 1.920 1.912 1.920 1.865 1.928 38,916,274 1.9102 2.92%
2016-12-28 0 2.400 2.390 2.400 2.330 2.400 17,441,909 41,476,529 2.3780 1.865 1.858 1.865 1.811 1.865 22,439,535 1.8484 3.45%
2016-12-23 0 2.320 2.320 2.330 2.320 2.370 16,168,000 37,655,560 2.3290 1.803 1.803 1.811 1.803 1.842 20,800,613 1.8103 -1.69%
2016-12-22 0 2.360 2.360 2.370 2.340 2.400 19,158,556 45,273,670 2.3631 1.834 1.834 1.842 1.819 1.865 24,648,052 1.8368 -1.67%
2016-12-21 0 2.400 2.400 2.410 2.380 2.420 13,357,460 32,124,005 2.4049 1.865 1.865 1.873 1.850 1.881 17,184,770 1.8693 -0.41%
2016-12-20 0 2.410 2.400 2.410 2.380 2.450 18,809,163 45,237,147 2.4051 1.873 1.865 1.873 1.850 1.904 24,198,548 1.8694 -2.03%
2016-12-19 0 2.460 2.440 2.460 2.370 2.460 34,503,003 83,497,144 2.4200 1.912 1.897 1.912 1.842 1.912 44,389,140 1.8810 2.50%
2016-12-16 0 2.400 2.400 2.430 2.400 2.490 51,259,882 124,354,930 2.4260 1.865 1.865 1.889 1.865 1.935 65,947,363 1.8857 -4.00%
2016-12-15 0 2.500 2.490 2.500 2.460 2.540 36,755,185 91,791,651 2.4974 1.943 1.935 1.943 1.912 1.974 47,286,639 1.9412 -3.10%
2016-12-14 0 2.580 2.570 2.580 2.510 2.600 31,445,410 80,466,408 2.5589 2.005 1.998 2.005 1.951 2.021 40,455,455 1.9890 2.79%
2016-12-13 0 2.510 2.510 2.520 2.500 2.560 20,810,587 52,377,106 2.5168 1.951 1.951 1.959 1.943 1.990 26,773,439 1.9563 -0.40%
2016-12-12 0 2.520 2.520 2.530 2.500 2.590 28,513,000 71,925,470 2.5226 1.959 1.959 1.967 1.943 2.013 36,682,823 1.9607 -2.33%
2016-12-09 0 2.580 2.570 2.580 2.540 2.610 30,980,983 79,600,205 2.5693 2.005 1.998 2.005 1.974 2.029 39,857,956 1.9971 -1.53%
2016-12-08 0 2.620 2.610 2.620 2.570 2.630 24,472,836 63,838,518 2.6085 2.036 2.029 2.036 1.998 2.044 31,485,031 2.0276 1.95%
2016-12-07 0 2.570 2.560 2.570 2.540 2.580 17,353,367 44,405,261 2.5589 1.998 1.990 1.998 1.974 2.005 22,325,623 1.9890 0.00%
2016-12-06 0 2.570 2.560 2.570 2.520 2.580 33,171,000 84,880,730 2.5589 1.998 1.990 1.998 1.959 2.005 42,675,478 1.9890 1.58%
2016-12-05 0 2.530 2.520 2.530 2.500 2.560 31,436,618 79,438,378 2.5269 1.967 1.959 1.967 1.943 1.990 40,444,144 1.9642 -0.39%
2016-12-02 0 2.540 2.540 2.550 2.510 2.620 73,816,480 189,084,270 2.5615 1.974 1.974 1.982 1.951 2.036 94,967,097 1.9911 -2.31%
2016-12-01 0 2.600 2.600 2.610 2.580 2.640 29,752,961 77,507,205 2.6050 2.021 2.021 2.029 2.005 2.052 38,278,069 2.0248 0.00%
2016-11-30 0 2.600 2.600 2.610 2.580 2.680 43,325,228 113,181,618 2.6124 2.021 2.021 2.029 2.005 2.083 55,739,195 2.0306 -1.89%
2016-11-29 0 2.650 2.650 2.660 2.620 2.710 36,313,000 96,932,300 2.6694 2.060 2.060 2.068 2.036 2.106 46,717,755 2.0748 -0.75%
2016-11-28 0 2.670 2.670 2.680 2.610 2.720 59,047,245 157,731,170 2.6713 2.075 2.075 2.083 2.029 2.114 75,966,037 2.0763 2.30%
2016-11-25 0 2.610 2.600 2.610 2.500 2.610 38,863,000 100,126,720 2.5764 2.029 2.021 2.029 1.943 2.029 49,998,406 2.0026 3.98%
2016-11-24 0 2.510 2.500 2.510 2.490 2.580 53,503,750 135,318,312 2.5291 1.951 1.943 1.951 1.935 2.005 68,834,166 1.9659 -2.33%
2016-11-23 0 2.570 2.570 2.580 2.570 2.600 12,640,280 32,658,271 2.5837 1.998 1.998 2.005 1.998 2.021 16,262,096 2.0082 0.00%
2016-11-22 0 2.570 2.560 2.570 2.550 2.610 24,558,000 63,258,620 2.5759 1.998 1.990 1.998 1.982 2.029 31,594,598 2.0022 1.18%
2016-11-21 0 2.540 2.540 2.550 2.510 2.580 16,174,185 41,230,992 2.5492 1.974 1.974 1.982 1.951 2.005 20,808,570 1.9814 0.40%
2016-11-18 0 2.530 2.530 2.540 2.480 2.590 54,235,517 137,055,428 2.5270 1.967 1.967 1.974 1.928 2.013 69,775,606 1.9642 -3.07%
2016-11-17 0 2.610 2.600 2.610 2.580 2.650 20,836,790 54,210,611 2.6017 2.029 2.021 2.029 2.005 2.060 26,807,150 2.0222 -0.76%
2016-11-16 0 2.630 2.620 2.630 2.620 2.690 35,864,000 94,876,530 2.6455 2.044 2.036 2.044 2.036 2.091 46,140,103 2.0563 0.38%
2016-11-15 0 2.620 2.610 2.620 2.580 2.720 51,789,527 135,880,982 2.6237 2.036 2.029 2.036 2.005 2.114 66,628,767 2.0394 -1.87%
2016-11-14 0 2.670 2.660 2.670 2.580 2.730 78,941,001 210,748,903 2.6697 2.075 2.068 2.075 2.005 2.122 101,559,946 2.0751 -4.30%
2016-11-11 0 2.790 2.790 2.800 2.590 2.840 89,837,559 245,598,059 2.7338 2.169 2.169 2.176 2.013 2.207 115,578,692 2.1249 3.72%
2016-11-10 0 2.690 2.690 2.700 2.630 2.730 60,278,325 161,457,011 2.6785 2.091 2.091 2.099 2.044 2.122 77,549,858 2.0820 -1.82%
2016-11-09 0 2.740 2.740 2.750 2.540 2.810 225,413,830 616,758,359 2.7361 2.130 2.130 2.138 1.974 2.184 290,001,598 2.1267 4.98%
2016-11-08 0 2.610 2.600 2.610 2.530 2.610 27,514,230 71,132,005 2.5853 2.029 2.021 2.029 1.967 2.029 35,397,875 2.0095 1.95%
2016-11-07 0 2.560 2.560 2.570 2.540 2.610 33,277,392 85,571,285 2.5715 1.990 1.990 1.998 1.974 2.029 42,812,355 1.9988 -1.54%
2016-11-04 0 2.600 2.590 2.600 2.540 2.630 35,585,988 91,508,051 2.5715 2.021 2.013 2.021 1.974 2.044 45,782,432 1.9988 -0.38%
2016-11-03 0 2.610 2.600 2.610 2.590 2.650 59,566,358 156,072,598 2.6201 2.029 2.021 2.029 2.013 2.060 76,633,891 2.0366 0.00%
2016-11-02 0 2.610 2.600 2.610 2.520 2.610 96,131,450 248,357,411 2.5835 2.029 2.021 2.029 1.959 2.029 123,675,970 2.0081 5.67%
2016-11-01 0 2.470 2.470 2.480 2.440 2.490 30,853,896 76,150,012 2.4681 1.920 1.920 1.928 1.897 1.935 39,694,455 1.9184 1.23%
2016-10-31 0 2.440 2.440 2.450 2.430 2.500 27,487,954 67,825,688 2.4675 1.897 1.897 1.904 1.889 1.943 35,364,070 1.9179 0.41%
2016-10-28 0 2.430 2.420 2.430 2.390 2.460 25,255,236 61,285,655 2.4267 1.889 1.881 1.889 1.858 1.912 32,491,612 1.8862 -0.82%
2016-10-27 0 2.450 2.450 2.460 2.430 2.480 21,308,814 52,126,625 2.4462 1.904 1.904 1.912 1.889 1.928 27,414,423 1.9014 -2.00%
2016-10-26 0 2.500 2.500 2.510 2.440 2.520 55,258,750 137,244,772 2.4837 1.943 1.943 1.951 1.897 1.959 71,092,026 1.9305 3.31%
2016-10-25 0 2.420 2.420 2.430 2.390 2.450 26,991,607 65,079,127 2.4111 1.881 1.881 1.889 1.858 1.904 34,725,505 1.8741 -0.82%
2016-10-24 0 2.440 2.430 2.440 2.390 2.450 25,442,000 61,508,540 2.4176 1.897 1.889 1.897 1.858 1.904 32,731,890 1.8792 0.83%
2016-10-20 0 2.420 2.420 2.430 2.420 2.510 49,443,877 121,610,372 2.4596 1.881 1.881 1.889 1.881 1.951 63,611,019 1.9118 0.83%
2016-10-19 0 2.400 2.400 2.410 2.390 2.450 17,902,000 43,340,070 2.4210 1.865 1.865 1.873 1.858 1.904 23,031,456 1.8818 -0.41%
2016-10-18 0 2.410 2.410 2.420 2.350 2.420 19,752,538 47,436,941 2.4016 1.873 1.873 1.881 1.827 1.881 25,412,228 1.8667 2.12%
2016-10-17 0 2.360 2.360 2.370 2.340 2.390 28,327,250 66,811,537 2.3586 1.834 1.834 1.842 1.819 1.858 36,443,850 1.8333 -0.84%
2016-10-14 0 2.380 2.370 2.380 2.370 2.390 16,134,622 38,415,416 2.3809 1.850 1.842 1.850 1.842 1.858 20,757,671 1.8507 0.85%
2016-10-13 0 2.360 2.350 2.360 2.340 2.410 23,866,190 56,633,515 2.3730 1.834 1.827 1.834 1.819 1.873 30,704,563 1.8445 -0.42%
2016-10-12 0 2.370 2.360 2.370 2.320 2.400 41,789,000 98,419,400 2.3552 1.842 1.834 1.842 1.803 1.865 53,762,792 1.8306 -1.66%
2016-10-11 0 2.410 2.390 2.410 2.360 2.440 31,169,102 74,715,004 2.3971 1.873 1.858 1.873 1.834 1.897 40,099,977 1.8632 0.84%
2016-10-07 0 2.390 2.380 2.390 2.370 2.440 43,158,766 103,252,304 2.3924 1.858 1.850 1.858 1.842 1.897 55,525,036 1.8596 -1.24%
2016-10-06 0 2.420 2.420 2.430 2.420 2.480 30,443,142 74,175,643 2.4365 1.881 1.881 1.889 1.881 1.928 39,166,008 1.8939 -2.02%
2016-10-05 0 2.470 2.460 2.470 2.390 2.470 47,452,096 115,863,410 2.4417 1.920 1.912 1.920 1.858 1.920 61,048,533 1.8979 -2.37%
2016-10-04 0 2.530 2.520 2.530 2.500 2.550 6,989,238 17,664,220 2.5273 1.967 1.959 1.967 1.943 1.982 8,991,863 1.9645 0.40%
2016-10-03 0 2.520 2.520 2.530 2.490 2.540 8,292,627 20,882,143 2.5182 1.959 1.959 1.967 1.935 1.974 10,668,711 1.9573 1.20%
2016-09-30 0 2.490 2.490 2.500 2.480 2.560 19,320,996 48,694,949 2.5203 1.935 1.935 1.943 1.928 1.990 24,857,036 1.9590 0.00%
2016-09-29 0 2.490 2.490 2.500 2.490 2.530 11,784,386 29,517,250 2.5048 1.935 1.935 1.943 1.935 1.967 15,160,963 1.9469 0.00%
2016-09-28 0 2.490 2.480 2.490 2.460 2.500 19,252,250 47,749,730 2.4802 1.935 1.928 1.935 1.912 1.943 24,768,592 1.9278 -1.19%
2016-09-27 0 2.520 2.510 2.520 2.490 2.550 15,104,284 38,033,367 2.5181 1.959 1.951 1.959 1.935 1.982 19,432,111 1.9572 -0.79%
2016-09-26 0 2.540 2.540 2.550 2.500 2.580 15,437,289 39,035,992 2.5287 1.974 1.974 1.982 1.943 2.005 19,860,532 1.9655 -0.78%
2016-09-23 0 2.560 2.550 2.560 2.540 2.650 28,017,828 72,455,194 2.5860 1.990 1.982 1.990 1.974 2.060 36,045,769 2.0101 -1.54%
2016-09-22 0 2.600 2.600 2.610 2.600 2.670 33,642,392 88,724,498 2.6373 2.021 2.021 2.029 2.021 2.075 43,281,938 2.0499 1.56%
2016-09-21 0 2.560 2.560 2.570 2.530 2.590 21,078,567 54,132,604 2.5681 1.990 1.990 1.998 1.967 2.013 27,118,203 1.9962 1.59%
2016-09-20 0 2.520 2.520 2.540 2.510 2.580 25,522,345 64,910,231 2.5433 1.959 1.959 1.974 1.951 2.005 32,835,256 1.9768 -1.56%
2016-09-19 0 2.560 2.560 2.570 2.530 2.590 25,077,949 64,306,215 2.5643 1.990 1.990 1.998 1.967 2.013 32,263,527 1.9932 0.39%
2016-09-15 0 2.550 2.550 2.570 2.470 2.580 28,130,394 71,677,971 2.5481 1.982 1.982 1.998 1.920 2.005 36,190,589 1.9806 2.82%
2016-09-14 0 2.480 2.480 2.490 2.440 2.520 39,871,328 98,442,259 2.4690 1.928 1.928 1.935 1.897 1.959 51,295,649 1.9191 -1.20%
2016-09-13 0 2.510 2.500 2.510 2.470 2.630 45,374,699 114,314,134 2.5193 1.951 1.943 1.951 1.920 2.044 58,375,900 1.9582 -2.71%
2016-09-12 0 2.580 2.580 2.590 2.540 2.620 35,868,787 92,566,178 2.5807 2.005 2.005 2.013 1.974 2.036 46,146,261 2.0059 -3.01%
2016-09-09 0 2.660 2.660 2.670 2.640 2.690 31,043,749 82,736,249 2.6652 2.068 2.068 2.075 2.052 2.091 39,938,707 2.0716 0.00%
2016-09-08 0 2.660 2.650 2.660 2.600 2.710 26,537,913 69,971,620 2.6367 2.068 2.060 2.068 2.021 2.106 34,141,814 2.0494 -1.12%
2016-09-07 0 2.690 2.680 2.690 2.680 2.760 43,191,944 117,467,980 2.7197 2.091 2.083 2.091 2.083 2.145 55,567,721 2.1140 0.75%
2016-09-06 0 2.670 2.670 2.680 2.640 2.680 14,732,882 39,258,764 2.6647 2.075 2.075 2.083 2.052 2.083 18,954,291 2.0712 0.75%
2016-09-05 0 2.650 2.650 2.660 2.620 2.690 23,654,263 62,670,673 2.6494 2.060 2.060 2.068 2.036 2.091 30,431,913 2.0594 1.53%
2016-09-02 0 2.610 2.600 2.610 2.580 2.660 27,478,091 71,850,725 2.6148 2.029 2.021 2.029 2.005 2.068 35,351,381 2.0325 1.56%
2016-09-01 0 2.570 2.560 2.570 2.540 2.590 22,060,001 56,574,477 2.5646 1.998 1.990 1.998 1.974 2.013 28,380,847 1.9934 -0.39%
2016-08-31 0 2.580 2.580 2.590 2.560 2.700 51,047,349 133,080,669 2.6070 2.005 2.005 2.013 1.990 2.099 65,673,933 2.0264 -4.44%
2016-08-30 0 2.700 2.700 2.710 2.700 2.750 17,828,615 48,448,666 2.7175 2.099 2.099 2.106 2.099 2.138 22,937,044 2.1122 -0.74%
2016-08-29 0 2.720 2.710 2.720 2.690 2.730 20,471,687 55,304,709 2.7015 2.114 2.106 2.114 2.091 2.122 26,337,434 2.0999 -0.73%
2016-08-26 0 2.740 2.740 2.750 2.720 2.790 18,935,187 52,281,070 2.7611 2.130 2.130 2.138 2.114 2.169 24,360,681 2.1461 0.37%
2016-08-25 0 2.730 2.720 2.730 2.700 2.770 21,601,420 58,718,859 2.7183 2.122 2.114 2.122 2.099 2.153 27,790,869 2.1129 -1.80%
2016-08-24 0 2.780 2.780 2.790 2.770 2.840 15,032,437 41,912,653 2.7881 2.161 2.161 2.169 2.153 2.207 19,339,677 2.1672 -2.11%
2016-08-23 0 2.840 2.820 2.840 2.770 2.840 17,496,687 49,030,674 2.8023 2.207 2.192 2.207 2.153 2.207 22,510,008 2.1782 0.71%
2016-08-22 0 2.820 2.810 2.820 2.770 2.860 26,317,377 73,906,830 2.8083 2.192 2.184 2.192 2.153 2.223 33,858,088 2.1828 -1.74%
2016-08-19 0 2.870 2.870 2.880 2.850 2.900 8,564,931 24,591,338 2.8712 2.231 2.231 2.239 2.215 2.254 11,019,039 2.2317 -0.69%
2016-08-18 0 2.890 2.880 2.890 2.860 2.930 16,401,082 47,414,226 2.8909 2.246 2.239 2.246 2.223 2.277 21,100,480 2.2471 0.00%
2016-08-17 0 2.890 2.880 2.890 2.860 2.920 23,619,959 68,323,614 2.8926 2.246 2.239 2.246 2.223 2.270 30,387,780 2.2484 -1.37%
2016-08-16 0 2.930 2.920 2.940 2.840 2.930 33,326,464 96,191,651 2.8863 2.277 2.270 2.285 2.207 2.277 42,875,487 2.2435 1.38%
2016-08-15 0 2.890 2.880 2.890 2.870 2.960 31,365,716 90,808,996 2.8952 2.246 2.239 2.246 2.231 2.301 40,352,927 2.2504 -2.03%
2016-08-12 0 2.950 2.940 2.950 2.910 3.040 30,089,719 89,601,192 2.9778 2.293 2.285 2.293 2.262 2.363 38,711,319 2.3146 -1.99%
2016-08-11 0 3.010 3.010 3.020 2.970 3.020 32,142,400 96,276,059 2.9953 2.340 2.340 2.347 2.309 2.347 41,352,154 2.3282 0.33%
2016-08-10 0 3.000 2.990 3.000 2.920 3.000 27,530,117 81,980,150 2.9778 2.332 2.324 2.332 2.270 2.332 35,418,314 2.3146 2.74%
2016-08-09 0 2.920 2.920 2.930 2.900 2.950 11,765,250 34,442,230 2.9275 2.270 2.270 2.277 2.254 2.293 15,136,344 2.2755 -0.34%
2016-08-08 0 2.930 2.920 2.930 2.880 2.940 20,820,020 60,787,067 2.9196 2.277 2.270 2.277 2.239 2.285 26,785,575 2.2694 -1.68%
2016-08-05 0 2.980 2.970 2.980 2.940 2.980 14,839,863 44,082,246 2.9705 2.316 2.309 2.316 2.285 2.316 19,091,925 2.3089 1.71%
2016-08-04 0 2.930 2.910 2.930 2.880 2.970 18,985,028 55,260,206 2.9107 2.277 2.262 2.277 2.239 2.309 24,424,803 2.2625 -2.01%
2016-08-03 0 2.990 2.980 2.990 2.950 2.990 30,354,675 90,411,435 2.9785 2.324 2.316 2.324 2.293 2.324 39,052,192 2.3151 2.40%
2016-08-01 0 2.920 2.900 2.920 2.880 2.960 26,992,051 78,739,885 2.9172 2.270 2.254 2.270 2.239 2.301 34,726,077 2.2675 3.55%
2016-07-29 0 2.820 2.820 2.840 2.820 2.950 36,093,296 103,939,264 2.8797 2.192 2.192 2.207 2.192 2.293 46,435,099 2.2384 -4.41%
2016-07-28 0 2.950 2.930 2.950 2.880 2.960 41,374,750 120,939,121 2.9230 2.293 2.277 2.293 2.239 2.301 53,229,847 2.2720 4.61%
2016-07-27 0 2.820 2.800 2.820 2.770 2.870 22,303,100 62,658,855 2.8094 2.192 2.176 2.192 2.153 2.231 28,693,602 2.1837 -1.74%
2016-07-26 0 2.870 2.850 2.870 2.780 2.870 29,621,024 83,890,238 2.8321 2.231 2.215 2.231 2.161 2.231 38,108,328 2.2014 2.14%
2016-07-25 0 2.810 2.800 2.810 2.790 2.850 25,231,790 71,092,444 2.8176 2.184 2.176 2.184 2.169 2.215 32,461,448 2.1901 -2.77%
2016-07-22 0 2.890 2.870 2.880 2.860 2.950 37,116,499 107,551,654 2.8977 2.246 2.231 2.239 2.223 2.293 47,751,480 2.2523 1.05%
2016-07-21 0 2.860 2.850 2.860 2.790 2.870 48,620,963 137,515,872 2.8283 2.223 2.215 2.223 2.169 2.231 62,552,315 2.1984 -0.35%
2016-07-20 0 2.870 2.860 2.880 2.820 2.950 37,152,189 106,702,037 2.8720 2.231 2.223 2.239 2.192 2.293 47,797,396 2.2324 -2.38%
2016-07-19 0 2.940 2.920 2.940 2.900 2.970 26,841,054 78,632,146 2.9295 2.285 2.270 2.285 2.254 2.309 34,531,814 2.2771 -0.34%
2016-07-18 0 2.950 2.950 2.960 2.860 2.970 51,929,935 152,640,221 2.9393 2.293 2.293 2.301 2.223 2.309 66,809,406 2.2847 -1.34%
2016-07-15 0 2.990 2.980 2.990 2.950 3.000 36,786,700 109,380,983 2.9734 2.324 2.316 2.324 2.293 2.332 47,327,184 2.3112 0.67%
2016-07-14 0 2.970 2.980 2.990 2.950 3.100 68,363,572 206,087,833 3.0146 2.309 2.316 2.324 2.293 2.410 87,951,769 2.3432 -2.30%
2016-07-13 0 3.040 3.030 3.050 2.850 3.050 86,513,396 255,934,019 2.9583 2.363 2.355 2.371 2.215 2.371 111,302,057 2.2995 2.01%
2016-07-12 0 2.980 2.970 2.990 2.950 3.050 62,259,267 186,130,355 2.9896 2.316 2.309 2.324 2.293 2.371 80,098,399 2.3238 -1.32%
2016-07-11 0 3.020 3.020 3.040 2.930 3.090 123,032,085 373,841,080 3.0386 2.347 2.347 2.363 2.277 2.402 158,284,437 2.3618 3.78%
2016-07-08 0 2.910 2.890 2.910 2.850 2.960 48,155,028 140,113,304 2.9096 2.262 2.246 2.262 2.215 2.301 61,952,876 2.2616 -0.68%
2016-07-07 0 2.930 2.920 2.930 2.790 2.980 119,249,777 346,924,192 2.9092 2.277 2.270 2.277 2.169 2.316 153,418,385 2.2613 4.27%
2016-07-06 0 2.810 2.810 2.820 2.730 2.830 101,732,749 284,390,332 2.7955 2.184 2.184 2.192 2.122 2.200 130,882,208 2.1729 4.07%
2016-07-05 0 2.700 2.700 2.710 2.660 2.730 64,535,434 173,518,147 2.6887 2.099 2.099 2.106 2.068 2.122 83,026,756 2.0899 -1.46%
2016-07-04 0 2.740 2.730 2.740 2.600 2.740 122,337,941 329,947,988 2.6970 2.130 2.122 2.130 2.021 2.130 157,391,400 2.0964 5.79%
2016-06-30 0 2.590 2.580 2.590 2.510 2.590 51,178,874 131,502,519 2.5695 2.013 2.005 2.013 1.951 2.013 65,843,144 1.9972 3.60%
2016-06-29 0 2.500 2.500 2.510 2.480 2.520 31,457,618 78,630,768 2.4996 1.943 1.943 1.951 1.928 1.959 40,471,161 1.9429 0.81%
2016-06-28 0 2.480 2.480 2.490 2.470 2.530 36,138,326 89,963,865 2.4894 1.928 1.928 1.935 1.920 1.967 46,493,031 1.9350 -1.20%
2016-06-27 0 2.510 2.500 2.510 2.480 2.540 73,368,237 184,105,655 2.5093 1.951 1.943 1.951 1.928 1.974 94,390,419 1.9505 2.45%
2016-06-24 0 2.450 2.430 2.450 2.340 2.550 185,312,068 456,979,645 2.4660 1.904 1.889 1.904 1.819 1.982 238,409,488 1.9168 4.26%
2016-06-23 0 2.350 2.350 2.360 2.320 2.380 17,426,732 40,994,093 2.3524 1.827 1.827 1.834 1.803 1.850 22,420,009 1.8285 0.00%
2016-06-22 0 2.350 2.340 2.350 2.290 2.350 16,818,741 39,055,368 2.3221 1.827 1.819 1.827 1.780 1.827 21,637,811 1.8050 1.33%
2016-06-21 0 2.390 2.390 2.400 2.380 2.430 26,963,536 64,978,072 2.4098 1.803 1.803 1.810 1.795 1.833 35,747,508 1.8177 -0.83%
2016-06-20 0 2.410 2.400 2.410 2.400 2.530 38,941,795 94,777,079 2.4338 1.818 1.810 1.818 1.810 1.908 51,627,952 1.8358 -2.03%
2016-06-17 0 2.460 2.460 2.470 2.370 2.500 124,097,388 302,076,496 2.4342 1.856 1.856 1.863 1.788 1.886 164,524,876 1.8361 -1.60%
2016-06-16 0 2.500 2.480 2.490 2.290 2.510 118,125,433 284,708,961 2.4102 1.886 1.871 1.878 1.727 1.893 156,607,424 1.8180 9.17%
2016-06-15 0 2.290 2.290 2.300 2.280 2.310 27,443,237 63,063,800 2.2980 1.727 1.727 1.735 1.720 1.742 36,383,483 1.7333 0.00%
2016-06-14 0 2.290 2.280 2.290 2.260 2.300 42,795,895 97,918,822 2.2880 1.727 1.720 1.727 1.705 1.735 56,737,611 1.7258 -0.43%
2016-06-13 0 2.300 2.290 2.300 2.250 2.310 46,276,767 106,135,174 2.2935 1.735 1.727 1.735 1.697 1.742 61,352,455 1.7299 0.88%
2016-06-10 0 2.280 2.280 2.290 2.280 2.350 43,608,725 100,531,031 2.3053 1.720 1.720 1.727 1.720 1.773 57,815,238 1.7388 0.00%
2016-06-08 0 2.280 2.270 2.280 2.270 2.360 23,347,188 53,482,652 2.2908 1.720 1.712 1.720 1.712 1.780 30,953,054 1.7279 -3.80%
2016-06-07 0 2.370 2.350 2.370 2.330 2.440 39,110,191 92,974,735 2.3773 1.788 1.773 1.788 1.757 1.840 51,851,207 1.7931 1.72%
2016-06-06 0 2.330 2.320 2.330 2.300 2.390 36,771,891 86,138,511 2.3425 1.757 1.750 1.757 1.735 1.803 48,751,154 1.7669 4.48%
2016-06-03 0 2.230 2.210 2.240 2.210 2.260 23,601,976 52,468,897 2.2231 1.682 1.667 1.690 1.667 1.705 31,290,845 1.6768 -1.33%
2016-06-02 0 2.260 2.240 2.260 2.240 2.260 10,901,044 24,514,918 2.2489 1.705 1.690 1.705 1.690 1.705 14,452,302 1.6963 0.00%
2016-06-01 0 2.260 2.240 2.260 2.240 2.270 13,638,000 30,735,950 2.2537 1.705 1.690 1.705 1.690 1.712 18,080,882 1.6999 0.89%
2016-05-31 0 2.240 2.220 2.230 2.220 2.260 29,778,534 66,827,082 2.2441 1.690 1.674 1.682 1.674 1.705 39,479,555 1.6927 0.90%
2016-05-30 0 2.220 2.210 2.220 2.190 2.230 12,137,031 26,823,275 2.2100 1.674 1.667 1.674 1.652 1.682 16,090,939 1.6670 -0.45%
2016-05-27 0 2.230 2.220 2.230 2.220 2.270 28,110,970 62,960,360 2.2397 1.682 1.674 1.682 1.674 1.712 37,268,745 1.6894 -0.89%
2016-05-26 0 2.250 2.250 2.260 2.250 2.330 20,591,220 46,913,700 2.2783 1.697 1.697 1.705 1.697 1.757 27,299,269 1.7185 -0.88%
2016-05-25 0 2.270 2.260 2.270 2.240 2.300 15,476,833 35,060,631 2.2654 1.712 1.705 1.712 1.690 1.735 20,518,756 1.7087 0.00%
2016-05-24 0 2.270 2.260 2.290 2.250 2.330 29,586,512 67,228,271 2.2723 1.712 1.705 1.727 1.697 1.757 39,224,977 1.7139 -2.58%
2016-05-23 0 2.330 2.320 2.330 2.310 2.360 16,877,176 39,364,390 2.3324 1.757 1.750 1.757 1.742 1.780 22,375,292 1.7593 -0.43%
2016-05-20 0 2.340 2.330 2.350 2.330 2.400 19,412,604 45,880,539 2.3634 1.765 1.757 1.773 1.757 1.810 25,736,692 1.7827 -1.27%
2016-05-19 0 2.370 2.360 2.370 2.330 2.450 46,729,658 111,103,932 2.3776 1.788 1.780 1.788 1.757 1.848 61,952,885 1.7934 -4.44%
2016-05-18 0 2.480 2.480 2.490 2.480 2.540 16,792,400 42,039,236 2.5035 1.871 1.871 1.878 1.871 1.916 22,262,898 1.8883 -2.36%
2016-05-17 0 2.540 2.540 2.550 2.470 2.570 15,771,853 39,815,717 2.5245 1.916 1.916 1.923 1.863 1.938 20,909,885 1.9042 2.01%
2016-05-16 0 2.490 2.480 2.500 2.430 2.500 15,008,668 37,107,537 2.4724 1.878 1.871 1.886 1.833 1.886 19,898,076 1.8649 0.81%
2016-05-13 0 2.470 2.470 2.480 2.460 2.550 19,306,490 48,262,103 2.4998 1.863 1.863 1.871 1.856 1.923 25,596,009 1.8855 -3.89%
2016-05-12 0 2.570 2.560 2.570 2.550 2.590 12,500,145 32,090,379 2.5672 1.938 1.931 1.938 1.923 1.954 16,572,346 1.9364 -1.15%
2016-05-11 0 2.600 2.580 2.600 2.510 2.600 26,072,415 67,264,909 2.5799 1.961 1.946 1.961 1.893 1.961 34,566,085 1.9460 2.77%
2016-05-10 0 2.530 2.520 2.540 2.490 2.560 20,196,130 51,163,410 2.5333 1.908 1.901 1.916 1.878 1.931 26,775,469 1.9108 -1.56%
2016-05-09 0 2.570 2.570 2.580 2.500 2.600 38,499,650 98,574,421 2.5604 1.938 1.938 1.946 1.886 1.961 51,041,768 1.9313 4.47%
2016-05-06 0 2.460 2.450 2.460 2.430 2.520 28,998,641 71,490,538 2.4653 1.856 1.848 1.856 1.833 1.901 38,445,594 1.8595 -1.99%
2016-05-05 0 2.510 2.500 2.510 2.480 2.520 19,009,500 47,644,465 2.5064 1.893 1.886 1.893 1.871 1.901 25,202,268 1.8905 0.00%
2016-05-04 0 2.510 2.500 2.520 2.490 2.570 44,671,546 112,188,681 2.5114 1.893 1.886 1.901 1.878 1.938 59,224,297 1.8943 -3.46%
2016-05-03 0 2.600 2.590 2.600 2.570 2.660 61,333,794 160,346,721 2.6143 1.961 1.954 1.961 1.938 2.006 81,314,643 1.9719 1.17%
2016-04-29 0 2.570 2.550 2.560 2.550 2.640 54,254,404 141,049,696 2.5998 1.938 1.923 1.931 1.923 1.991 71,928,984 1.9610 1.58%
2016-04-28 0 2.530 2.520 2.530 2.480 2.530 44,288,744 111,146,552 2.5096 1.908 1.901 1.908 1.871 1.908 58,716,789 1.8929 0.40%
2016-04-27 0 2.520 2.510 2.520 2.450 2.520 32,401,860 80,888,541 2.4964 1.901 1.893 1.901 1.848 1.901 42,957,488 1.8830 2.86%
2016-04-26 0 2.450 2.450 2.460 2.400 2.480 15,427,661 37,558,673 2.4345 1.848 1.848 1.856 1.810 1.871 20,453,565 1.8363 0.41%
2016-04-25 0 2.440 2.430 2.450 2.360 2.470 19,842,677 48,180,620 2.4281 1.840 1.833 1.848 1.780 1.863 26,306,871 1.8315 -1.21%
2016-04-22 0 2.470 2.460 2.480 2.430 2.490 20,082,958 49,358,169 2.4577 1.863 1.856 1.871 1.833 1.878 26,625,429 1.8538 -1.59%
2016-04-21 0 2.510 2.510 2.520 2.440 2.530 31,082,750 77,748,026 2.5013 1.893 1.893 1.901 1.840 1.908 41,208,648 1.8867 2.03%
2016-04-20 0 2.460 2.450 2.460 2.430 2.530 27,562,586 68,379,643 2.4809 1.856 1.848 1.856 1.833 1.908 36,541,712 1.8713 -0.81%
2016-04-19 0 2.480 2.480 2.490 2.390 2.500 28,073,107 68,734,156 2.4484 1.871 1.871 1.878 1.803 1.886 37,218,547 1.8468 2.48%
2016-04-18 0 2.420 2.410 2.430 2.370 2.430 15,187,708 36,510,096 2.4039 1.825 1.818 1.833 1.788 1.833 20,135,442 1.8132 0.41%
2016-04-15 0 2.410 2.400 2.410 2.350 2.410 25,515,709 60,801,528 2.3829 1.818 1.810 1.818 1.773 1.818 33,828,020 1.7974 0.42%
2016-04-14 0 2.400 2.390 2.400 2.370 2.480 49,463,675 118,958,400 2.4050 1.810 1.803 1.810 1.788 1.871 65,577,569 1.8140 -4.00%
2016-04-13 0 2.500 2.490 2.500 2.480 2.550 27,195,830 67,999,636 2.5004 1.886 1.878 1.886 1.871 1.923 36,055,477 1.8860 -0.79%
2016-04-12 0 2.520 2.510 2.530 2.480 2.560 24,749,749 62,037,772 2.5066 1.901 1.893 1.908 1.871 1.931 32,812,531 1.8907 0.80%
2016-04-11 0 2.500 2.490 2.500 2.360 2.520 51,436,980 125,866,893 2.4470 1.886 1.878 1.886 1.780 1.901 68,193,722 1.8457 6.38%
2016-04-08 0 2.350 2.330 2.340 2.320 2.370 18,695,156 43,740,522 2.3397 1.773 1.757 1.765 1.750 1.788 24,785,519 1.7648 0.86%
2016-04-07 0 2.330 2.310 2.330 2.280 2.340 30,154,344 69,778,564 2.3140 1.757 1.742 1.757 1.720 1.765 39,977,793 1.7454 0.87%
2016-04-06 0 2.310 2.300 2.320 2.300 2.390 25,082,700 58,350,014 2.3263 1.742 1.735 1.750 1.735 1.803 33,253,948 1.7547 -2.12%
2016-04-05 0 2.360 2.360 2.370 2.310 2.400 40,213,114 94,320,808 2.3455 1.780 1.780 1.788 1.742 1.810 53,313,432 1.7692 -2.48%
2016-04-01 0 2.420 2.410 2.420 2.370 2.420 18,707,438 45,049,756 2.4081 1.825 1.818 1.825 1.788 1.825 24,801,803 1.8164 0.83%
2016-03-31 0 2.400 2.380 2.390 2.360 2.450 41,545,733 99,460,655 2.3940 1.810 1.795 1.803 1.780 1.848 55,080,181 1.8057 -3.61%
2016-03-30 0 2.490 2.490 2.500 2.420 2.510 33,822,257 84,020,416 2.4842 1.878 1.878 1.886 1.825 1.893 44,840,611 1.8738 4.62%
2016-03-29 0 2.380 2.370 2.390 2.350 2.420 22,033,750 52,395,971 2.3780 1.795 1.788 1.803 1.773 1.825 29,211,735 1.7937 0.00%
2016-03-24 0 2.380 2.360 2.380 2.310 2.420 44,047,094 104,339,384 2.3688 1.795 1.780 1.795 1.742 1.825 58,396,416 1.7867 -1.65%
2016-03-23 0 2.420 2.420 2.440 2.410 2.510 27,826,071 68,218,983 2.4516 1.825 1.825 1.840 1.818 1.893 36,891,033 1.8492 -4.35%
2016-03-22 0 2.530 2.520 2.540 2.420 2.540 35,296,655 87,761,182 2.4864 1.908 1.901 1.916 1.825 1.916 46,795,327 1.8754 2.43%
2016-03-21 0 2.470 2.460 2.470 2.440 2.580 34,618,271 86,751,875 2.5060 1.863 1.856 1.863 1.840 1.946 45,895,944 1.8902 -3.14%
2016-03-18 0 2.550 2.550 2.590 2.510 2.610 97,347,816 249,673,827 2.5648 1.923 1.923 1.954 1.893 1.969 129,061,035 1.9345 0.00%
2016-03-17 0 2.550 2.550 2.560 2.510 2.590 42,684,789 108,381,153 2.5391 1.923 1.923 1.931 1.893 1.954 56,590,310 1.9152 3.66%
2016-03-16 0 2.460 2.450 2.460 2.450 2.500 21,047,708 52,007,632 2.4709 1.856 1.848 1.856 1.848 1.886 27,904,468 1.8638 -1.20%
2016-03-15 0 2.490 2.480 2.490 2.410 2.530 58,282,127 144,202,448 2.4742 1.878 1.871 1.878 1.818 1.908 77,268,828 1.8662 -0.40%
2016-03-14 0 2.500 2.500 2.520 2.450 2.550 49,007,572 123,180,877 2.5135 1.886 1.886 1.901 1.848 1.923 64,972,880 1.8959 -2.72%
2016-03-11 0 2.570 2.560 2.570 2.530 2.620 39,786,544 102,188,838 2.5684 1.938 1.931 1.938 1.908 1.976 52,747,897 1.9373 5.33%
2016-03-10 0 2.440 2.430 2.440 2.410 2.520 48,253,566 118,552,701 2.4569 1.840 1.833 1.840 1.818 1.901 63,973,240 1.8532 -1.61%
2016-03-09 0 2.480 2.480 2.490 2.400 2.570 92,960,413 228,776,729 2.4610 1.871 1.871 1.878 1.810 1.938 123,244,338 1.8563 -6.42%
2016-03-08 0 2.650 2.640 2.660 2.600 2.680 35,449,582 93,532,336 2.6385 1.999 1.991 2.006 1.961 2.021 46,998,073 1.9901 -1.12%
2016-03-07 0 2.680 2.670 2.680 2.630 2.700 80,934,638 215,358,905 2.6609 2.021 2.014 2.021 1.984 2.037 107,300,899 2.0071 0.37%
2016-03-04 0 2.670 2.650 2.660 2.620 2.680 75,018,560 198,787,185 2.6498 2.014 1.999 2.006 1.976 2.021 99,457,527 1.9987 4.30%
2016-03-03 0 2.560 2.560 2.570 2.500 2.660 65,392,536 167,495,359 2.5614 1.931 1.931 1.938 1.886 2.006 86,695,611 1.9320 2.40%
2016-03-02 0 2.500 2.490 2.500 2.410 2.520 64,174,089 158,285,817 2.4665 1.886 1.878 1.886 1.818 1.901 85,080,228 1.8604 0.40%
2016-03-01 0 2.490 2.470 2.490 2.350 2.490 82,043,286 201,499,923 2.4560 1.878 1.863 1.878 1.773 1.878 108,770,714 1.8525 6.87%
2016-02-29 0 2.330 2.320 2.340 2.240 2.360 30,747,199 71,022,899 2.3099 1.757 1.750 1.765 1.690 1.780 40,763,784 1.7423 -0.85%
2016-02-26 0 2.350 2.340 2.360 2.300 2.380 44,614,449 104,333,864 2.3386 1.773 1.765 1.780 1.735 1.795 59,148,599 1.7639 1.29%
2016-02-25 0 2.320 2.300 2.330 2.260 2.380 66,670,284 154,123,067 2.3117 1.750 1.735 1.757 1.705 1.795 88,389,614 1.7437 0.00%
2016-02-24 0 2.320 2.320 2.330 2.290 2.420 74,725,723 175,750,426 2.3519 1.750 1.750 1.757 1.727 1.825 99,069,292 1.7740 -0.43%
2016-02-23 0 2.330 2.330 2.340 2.180 2.340 63,670,904 146,117,519 2.2949 1.757 1.757 1.765 1.644 1.765 84,413,119 1.7310 5.91%
2016-02-22 0 2.200 2.190 2.200 2.190 2.280 35,737,376 79,763,268 2.2319 1.659 1.652 1.659 1.652 1.720 47,379,622 1.6835 -3.51%
2016-02-19 0 2.280 2.270 2.280 2.210 2.320 93,358,422 212,788,198 2.2793 1.720 1.712 1.720 1.667 1.750 123,772,007 1.7192 4.11%
2016-02-18 0 2.190 2.180 2.190 2.140 2.230 41,108,133 89,953,495 2.1882 1.652 1.644 1.652 1.614 1.682 54,500,023 1.6505 -1.35%
2016-02-17 0 2.220 2.220 2.230 2.150 2.230 63,674,174 139,188,183 2.1859 1.674 1.674 1.682 1.622 1.682 84,417,454 1.6488 0.45%
2016-02-16 0 2.210 2.200 2.220 2.200 2.260 73,803,213 164,094,464 2.2234 1.667 1.659 1.674 1.659 1.705 97,846,253 1.6771 -3.07%
2016-02-15 0 2.280 2.280 2.290 2.170 2.320 141,727,611 320,296,770 2.2599 1.720 1.720 1.727 1.637 1.750 187,898,537 1.7046 0.00%
2016-02-12 0 2.280 2.270 2.290 2.200 2.360 102,850,653 232,203,026 2.2577 1.720 1.712 1.727 1.659 1.780 136,356,544 1.7029 7.04%
2016-02-11 0 2.130 2.120 2.130 1.890 2.140 94,670,483 195,578,953 2.0659 1.607 1.599 1.607 1.426 1.614 125,511,501 1.5583 8.12%
2016-02-05 0 1.970 1.960 1.980 1.880 2.020 63,501,285 124,891,301 1.9668 1.486 1.478 1.493 1.418 1.524 84,188,243 1.4835 6.49%
2016-02-04 0 1.850 1.840 1.860 1.750 1.920 47,081,597 87,047,624 1.8489 1.395 1.388 1.403 1.320 1.448 62,419,476 1.3946 8.19%
2016-02-03 0 1.710 1.710 1.720 1.690 1.730 13,374,767 22,803,887 1.7050 1.290 1.290 1.297 1.275 1.305 17,731,895 1.2860 -1.16%
2016-02-02 0 1.730 1.730 1.740 1.720 1.770 16,329,625 28,425,653 1.7407 1.305 1.305 1.312 1.297 1.335 21,649,364 1.3130 0.58%
2016-02-01 0 1.720 1.720 1.740 1.710 1.770 15,237,465 26,367,138 1.7304 1.297 1.297 1.312 1.290 1.335 20,201,409 1.3052 -1.71%
2016-01-29 0 1.750 1.740 1.760 1.670 1.760 27,198,901 46,958,005 1.7265 1.320 1.312 1.328 1.260 1.328 36,059,549 1.3022 2.34%
2016-01-28 0 1.710 1.690 1.700 1.670 1.770 25,876,000 44,305,740 1.7122 1.290 1.275 1.282 1.260 1.335 34,305,683 1.2915 -1.16%
2016-01-27 0 1.730 1.720 1.730 1.700 1.790 35,236,696 61,755,906 1.7526 1.305 1.297 1.305 1.282 1.350 46,715,835 1.3219 0.00%
2016-01-26 0 1.730 1.720 1.730 1.680 1.820 34,513,000 60,160,930 1.7431 1.305 1.297 1.305 1.267 1.373 45,756,378 1.3148 -4.42%
2016-01-25 0 1.810 1.790 1.810 1.770 1.840 22,962,250 41,612,917 1.8122 1.365 1.350 1.365 1.335 1.388 30,442,714 1.3669 2.84%
2016-01-22 0 1.760 1.740 1.760 1.730 1.780 18,704,022 32,849,548 1.7563 1.328 1.312 1.328 1.305 1.343 24,797,274 1.3247 2.33%
2016-01-21 0 1.720 1.710 1.740 1.710 1.840 35,839,891 63,175,344 1.7627 1.297 1.290 1.312 1.290 1.388 47,515,534 1.3296 -3.91%
2016-01-20 0 1.790 1.770 1.790 1.770 1.870 30,035,252 54,346,095 1.8094 1.350 1.335 1.350 1.335 1.410 39,819,904 1.3648 -4.79%
2016-01-19 0 1.880 1.870 1.890 1.810 1.890 23,144,200 42,885,024 1.8529 1.418 1.410 1.426 1.365 1.426 30,683,939 1.3976 3.30%
2016-01-18 0 1.820 1.810 1.820 1.800 1.880 26,387,884 48,585,357 1.8412 1.373 1.365 1.373 1.358 1.418 34,984,325 1.3888 -2.15%
2016-01-15 0 1.860 1.860 1.870 1.810 1.980 29,066,615 54,893,112 1.8885 1.403 1.403 1.410 1.365 1.493 38,535,712 1.4245 -4.12%
2016-01-14 0 1.940 1.940 1.960 1.880 1.960 21,300,324 41,041,017 1.9268 1.463 1.463 1.478 1.418 1.478 28,239,379 1.4533 1.57%
2016-01-13 0 1.910 1.910 1.920 1.910 1.970 22,894,027 44,392,717 1.9391 1.441 1.441 1.448 1.441 1.486 30,352,266 1.4626 -0.52%
2016-01-12 0 1.920 1.910 1.920 1.910 1.960 18,682,283 36,095,691 1.9321 1.448 1.441 1.448 1.441 1.478 24,768,453 1.4573 -1.03%
2016-01-11 0 1.940 1.940 1.960 1.930 2.060 34,474,714 68,170,526 1.9774 1.463 1.463 1.478 1.456 1.554 45,705,620 1.4915 -3.96%
2016-01-08 0 2.020 2.020 2.040 2.000 2.060 29,876,613 60,534,021 2.0261 1.524 1.524 1.539 1.509 1.554 39,609,585 1.5283 0.50%
2016-01-07 0 2.010 2.010 2.020 1.980 2.060 39,500,163 79,531,785 2.0135 1.516 1.516 1.524 1.493 1.554 52,368,221 1.5187 -2.43%
2016-01-06 0 2.060 2.050 2.070 2.010 2.070 31,802,900 64,745,711 2.0358 1.554 1.546 1.561 1.516 1.561 42,163,403 1.5356 1.48%
2016-01-05 0 2.030 2.020 2.040 1.980 2.040 35,221,060 70,765,086 2.0092 1.531 1.524 1.539 1.493 1.539 46,695,105 1.5155 2.53%
2016-01-04 0 1.980 1.970 1.980 1.960 2.050 33,440,544 66,548,968 1.9901 1.493 1.486 1.493 1.478 1.546 44,334,546 1.5011 -2.46%
2015-12-31 0 2.030 2.020 2.040 2.020 2.040 5,605,200 11,380,236 2.0303 1.531 1.524 1.539 1.524 1.539 7,431,219 1.5314 0.00%
2015-12-30 0 2.030 2.030 2.040 2.020 2.060 17,949,963 36,540,824 2.0357 1.531 1.531 1.539 1.524 1.554 23,797,563 1.5355 -0.98%
2015-12-29 0 2.050 2.040 2.050 2.010 2.060 12,025,450 24,549,752 2.0415 1.546 1.539 1.546 1.516 1.554 15,943,008 1.5398 1.49%
2015-12-28 0 2.020 2.020 2.030 1.960 2.060 38,191,203 77,403,698 2.0267 1.524 1.524 1.531 1.478 1.554 50,632,838 1.5287 1.51%
2015-12-24 0 1.990 1.990 2.000 1.980 2.010 7,363,349 14,719,654 1.9990 1.501 1.501 1.509 1.493 1.516 9,762,124 1.5078 0.51%
2015-12-23 0 1.980 1.970 1.980 1.950 2.000 19,158,116 37,921,091 1.9794 1.493 1.486 1.493 1.471 1.509 25,399,299 1.4930 0.00%
2015-12-22 0 1.980 1.960 1.980 1.940 1.990 21,614,174 42,567,367 1.9694 1.493 1.478 1.493 1.463 1.501 28,655,473 1.4855 2.59%
2015-12-21 0 1.930 1.920 1.940 1.910 1.950 18,296,504 35,350,627 1.9321 1.456 1.448 1.463 1.441 1.471 24,256,998 1.4573 1.05%
2015-12-18 0 1.910 1.900 1.910 1.900 1.980 36,779,646 70,832,251 1.9259 1.441 1.433 1.441 1.433 1.493 48,761,435 1.4526 -4.50%
2015-12-17 0 2.000 1.990 2.010 1.980 2.030 20,022,981 40,067,458 2.0011 1.509 1.501 1.516 1.493 1.531 26,545,913 1.5094 1.01%
2015-12-16 0 1.980 1.970 1.990 1.920 2.010 23,903,090 47,127,084 1.9716 1.493 1.486 1.501 1.448 1.516 31,690,054 1.4871 2.59%
2015-12-15 0 1.930 1.930 1.940 1.920 1.970 18,818,668 36,557,555 1.9426 1.456 1.456 1.463 1.448 1.486 24,949,268 1.4653 -0.52%
2015-12-14 0 1.940 1.940 1.960 1.860 1.960 32,502,835 62,703,151 1.9292 1.463 1.463 1.478 1.403 1.478 43,091,357 1.4551 2.11%
2015-12-11 0 1.900 1.900 1.920 1.900 1.950 29,312,349 56,086,431 1.9134 1.433 1.433 1.448 1.433 1.471 38,861,500 1.4432 -2.06%
2015-12-10 0 1.940 1.940 1.950 1.940 2.030 21,490,128 42,436,967 1.9747 1.463 1.463 1.471 1.463 1.531 28,491,016 1.4895 -3.96%
2015-12-09 0 2.020 2.000 2.020 1.980 2.030 27,987,250 56,129,595 2.0055 1.524 1.509 1.524 1.493 1.531 37,104,720 1.5127 1.00%
2015-12-08 0 2.000 1.990 2.000 1.990 2.060 20,719,376 41,709,945 2.0131 1.509 1.501 1.509 1.501 1.554 27,469,174 1.5184 -3.38%
2015-12-07 0 2.070 2.060 2.070 1.980 2.130 68,319,750 141,448,657 2.0704 1.561 1.554 1.561 1.493 1.607 90,576,430 1.5616 6.15%
2015-12-04 0 1.950 1.950 1.970 1.940 1.970 12,479,000 24,377,165 1.9535 1.471 1.471 1.486 1.463 1.486 16,544,312 1.4734 -1.02%
2015-12-03 0 1.970 1.950 1.980 1.930 1.980 11,313,588 22,134,322 1.9564 1.486 1.471 1.493 1.456 1.493 14,999,241 1.4757 1.55%
2015-12-02 0 1.940 1.940 1.950 1.940 1.960 14,421,485 28,121,620 1.9500 1.463 1.463 1.471 1.463 1.478 19,119,605 1.4708 -1.02%
2015-12-01 0 1.960 1.950 1.960 1.930 1.970 24,128,839 47,089,924 1.9516 1.478 1.471 1.478 1.456 1.486 31,989,346 1.4721 1.03%
2015-11-30 0 1.940 1.950 1.960 1.900 1.960 47,335,700 91,697,659 1.9372 1.463 1.471 1.478 1.433 1.478 62,756,359 1.4612 1.04%
2015-11-27 0 1.920 1.920 1.930 1.920 1.960 20,665,071 40,001,495 1.9357 1.448 1.448 1.456 1.448 1.478 27,397,178 1.4601 -1.03%
2015-11-26 0 1.940 1.940 1.950 1.920 1.960 17,972,182 34,914,572 1.9427 1.463 1.463 1.471 1.448 1.478 23,827,021 1.4653 -0.51%
2015-11-25 0 1.950 1.940 1.950 1.930 1.980 23,726,243 46,380,535 1.9548 1.471 1.463 1.471 1.456 1.493 31,455,595 1.4745 1.04%
2015-11-24 0 1.930 1.920 1.930 1.900 1.940 32,468,902 62,362,610 1.9207 1.456 1.448 1.456 1.433 1.463 43,046,370 1.4487 0.52%
2015-11-23 0 1.920 1.910 1.920 1.900 1.970 32,440,500 62,751,260 1.9343 1.448 1.441 1.448 1.433 1.486 43,008,715 1.4590 -2.04%
2015-11-20 0 1.960 1.960 1.970 1.930 1.980 15,507,000 30,441,926 1.9631 1.478 1.478 1.486 1.456 1.493 20,558,751 1.4807 0.51%
2015-11-19 0 1.950 1.940 1.950 1.910 1.960 44,714,081 86,101,414 1.9256 1.471 1.463 1.471 1.441 1.478 59,280,689 1.4524 2.09%
2015-11-18 0 1.910 1.910 1.920 1.900 1.930 31,019,778 59,549,230 1.9197 1.441 1.441 1.448 1.433 1.456 41,125,162 1.4480 -1.04%
2015-11-17 0 1.930 1.920 1.930 1.920 1.960 31,266,756 60,689,366 1.9410 1.456 1.448 1.456 1.448 1.478 41,452,598 1.4641 1.05%
2015-11-16 0 1.910 1.910 1.920 1.900 1.970 63,393,000 122,200,222 1.9277 1.441 1.441 1.448 1.433 1.486 84,044,682 1.4540 -2.05%
2015-11-13 0 1.950 1.950 1.960 1.950 2.020 49,230,278 96,894,321 1.9682 1.471 1.471 1.478 1.471 1.524 65,268,138 1.4846 -3.47%
2015-11-12 0 2.020 2.020 2.030 2.010 2.070 46,476,715 94,372,159 2.0305 1.524 1.524 1.531 1.516 1.561 61,617,540 1.5316 -0.49%
2015-11-11 0 2.030 2.020 2.030 2.020 2.060 54,699,261 111,237,787 2.0336 1.531 1.524 1.531 1.524 1.554 72,518,764 1.5339 -0.49%
2015-11-10 0 2.040 2.040 2.060 2.020 2.060 42,020,410 85,755,051 2.0408 1.539 1.539 1.554 1.524 1.554 55,709,494 1.5393 -0.97%
2015-11-09 0 2.060 2.050 2.060 2.050 2.080 20,126,665 41,496,876 2.0618 1.554 1.546 1.554 1.546 1.569 26,683,374 1.5552 -0.96%
2015-11-06 0 2.080 2.070 2.090 2.050 2.090 17,480,750 36,304,112 2.0768 1.569 1.561 1.576 1.546 1.576 23,175,494 1.5665 0.97%
2015-11-05 0 2.060 2.060 2.070 2.050 2.110 29,301,250 60,842,210 2.0764 1.554 1.554 1.561 1.546 1.592 38,846,785 1.5662 -2.83%
2015-11-04 0 2.120 2.100 2.120 2.050 2.120 34,941,634 73,252,149 2.0964 1.599 1.584 1.599 1.546 1.599 46,324,650 1.5813 1.92%
2015-11-03 0 2.080 2.060 2.080 2.040 2.080 12,196,839 25,151,474 2.0621 1.569 1.554 1.569 1.539 1.569 16,170,231 1.5554 0.97%
2015-11-02 0 2.060 2.040 2.070 2.040 2.100 17,403,700 35,916,751 2.0637 1.554 1.539 1.561 1.539 1.584 23,073,343 1.5566 -1.44%
2015-10-30 0 2.090 2.090 2.100 2.080 2.150 25,967,931 54,776,650 2.1094 1.576 1.576 1.584 1.569 1.622 34,427,563 1.5911 -4.13%
2015-10-29 0 2.180 2.170 2.190 2.110 2.190 31,157,600 67,280,796 2.1594 1.644 1.637 1.652 1.592 1.652 41,307,882 1.6288 0.93%
2015-10-28 0 2.160 2.150 2.160 2.110 2.170 14,154,201 30,289,698 2.1400 1.629 1.622 1.629 1.592 1.637 18,765,247 1.6141 0.93%
2015-10-27 0 2.140 2.130 2.140 2.090 2.150 15,366,692 32,617,215 2.1226 1.614 1.607 1.614 1.576 1.622 20,372,734 1.6010 0.00%
2015-10-26 0 2.140 2.140 2.150 2.110 2.240 35,423,100 76,610,250 2.1627 1.614 1.614 1.622 1.592 1.690 46,962,964 1.6313 -2.28%
2015-10-23 0 2.190 2.170 2.180 2.160 2.240 40,441,602 88,621,492 2.1913 1.652 1.637 1.644 1.629 1.690 53,616,355 1.6529 -0.90%
2015-10-22 0 2.210 2.200 2.210 2.180 2.250 39,683,000 87,365,342 2.2016 1.667 1.659 1.667 1.644 1.697 52,610,621 1.6606 -3.07%
2015-10-20 0 2.280 2.270 2.290 2.210 2.290 29,365,358 66,083,527 2.2504 1.720 1.712 1.727 1.667 1.727 38,931,777 1.6974 -0.44%
2015-10-19 0 2.290 2.280 2.290 2.250 2.320 17,099,267 38,866,005 2.2730 1.727 1.720 1.727 1.697 1.750 22,669,734 1.7144 -2.14%
2015-10-16 0 2.340 2.310 2.350 2.270 2.400 35,738,391 83,354,537 2.3324 1.765 1.742 1.773 1.712 1.810 47,380,968 1.7592 -2.50%
2015-10-15 0 2.400 2.380 2.400 2.330 2.440 50,357,137 120,600,422 2.3949 1.810 1.795 1.810 1.757 1.840 66,762,096 1.8064 4.80%
2015-10-14 0 2.290 2.290 2.300 2.250 2.320 21,698,669 49,657,387 2.2885 1.727 1.727 1.735 1.697 1.750 28,767,494 1.7262 0.88%
2015-10-13 0 2.270 2.260 2.280 2.230 2.290 19,909,821 44,976,878 2.2590 1.712 1.705 1.720 1.682 1.727 26,395,889 1.7039 -1.30%
2015-10-12 0 2.300 2.290 2.300 2.240 2.300 29,835,938 67,993,620 2.2789 1.735 1.727 1.735 1.690 1.735 39,555,659 1.7189 3.14%
2015-10-09 0 2.230 2.210 2.220 2.150 2.230 26,970,278 58,972,451 2.1866 1.682 1.667 1.674 1.622 1.682 35,756,447 1.6493 2.76%
2015-10-08 0 2.170 2.140 2.170 2.140 2.280 22,770,562 49,536,801 2.1755 1.637 1.614 1.637 1.614 1.720 30,188,580 1.6409 -3.12%
2015-10-07 0 2.240 2.230 2.240 2.130 2.240 34,423,006 75,746,142 2.2005 1.690 1.682 1.690 1.607 1.690 45,637,067 1.6598 5.16%
2015-10-06 0 2.130 2.120 2.130 2.120 2.190 17,909,500 38,602,675 2.1554 1.607 1.599 1.607 1.599 1.652 23,743,919 1.6258 -0.93%
2015-10-05 0 2.150 2.130 2.150 2.090 2.150 26,723,400 56,669,292 2.1206 1.622 1.607 1.622 1.576 1.622 35,429,143 1.5995 4.37%
2015-10-02 0 2.060 2.050 2.070 2.000 2.080 22,943,441 46,968,485 2.0471 1.554 1.546 1.561 1.509 1.569 30,417,778 1.5441 1.98%
2015-09-30 0 2.020 2.020 2.030 1.960 2.030 21,298,704 42,635,216 2.0018 1.524 1.524 1.531 1.478 1.531 28,237,231 1.5099 4.66%
2015-09-29 0 1.930 1.920 1.950 1.900 2.000 24,683,305 47,591,332 1.9281 1.456 1.448 1.471 1.433 1.509 32,724,441 1.4543 -4.46%
2015-09-25 0 2.020 2.020 2.050 2.020 2.150 24,100,000 49,930,020 2.0718 1.524 1.524 1.546 1.524 1.622 31,951,112 1.5627 -1.94%
2015-09-24 0 2.060 2.050 2.060 2.000 2.070 21,321,000 43,626,300 2.0462 1.554 1.546 1.554 1.509 1.561 28,266,791 1.5434 2.49%
2015-09-23 0 2.010 2.010 2.020 2.000 2.080 23,402,897 47,386,726 2.0248 1.516 1.516 1.524 1.509 1.569 31,026,912 1.5273 -4.29%
2015-09-22 0 2.100 2.090 2.100 2.090 2.190 24,950,057 52,949,810 2.1222 1.584 1.576 1.584 1.576 1.652 33,078,094 1.6008 -4.11%
2015-09-21 0 2.190 2.180 2.190 2.110 2.200 36,100,958 78,005,963 2.1608 1.652 1.644 1.652 1.592 1.659 47,861,649 1.6298 2.34%
2015-09-18 0 2.140 2.110 2.120 2.070 2.150 68,454,592 144,772,816 2.1149 1.614 1.592 1.599 1.561 1.622 90,755,200 1.5952 4.90%
2015-09-17 0 2.040 2.030 2.040 1.980 2.080 44,980,000 91,899,810 2.0431 1.539 1.531 1.539 1.493 1.569 59,633,237 1.5411 3.55%
2015-09-16 0 1.970 1.960 1.970 1.950 2.000 25,773,900 50,872,776 1.9738 1.486 1.478 1.486 1.471 1.509 34,170,322 1.4888 1.03%
2015-09-15 0 1.950 1.940 1.950 1.920 1.960 17,056,825 33,139,483 1.9429 1.471 1.463 1.471 1.448 1.478 22,613,466 1.4655 0.52%
2015-09-14 0 1.940 1.930 1.940 1.900 1.980 46,383,711 90,241,057 1.9455 1.463 1.456 1.463 1.433 1.493 61,494,238 1.4675 -0.51%
2015-09-11 0 1.950 1.950 1.970 1.920 2.060 40,677,440 80,018,261 1.9671 1.471 1.471 1.486 1.448 1.554 53,929,022 1.4838 -5.34%
2015-09-10 0 2.060 2.040 2.060 1.980 2.080 21,360,378 43,233,182 2.0240 1.554 1.539 1.554 1.493 1.569 28,318,997 1.5266 0.49%
2015-09-09 0 2.050 2.050 2.060 2.000 2.060 28,797,972 58,602,444 2.0350 1.546 1.546 1.554 1.509 1.554 38,179,553 1.5349 3.54%
2015-09-08 0 1.980 1.980 1.990 1.890 1.990 14,554,994 28,438,533 1.9539 1.493 1.493 1.501 1.426 1.501 19,296,607 1.4738 2.59%
2015-09-07 0 1.930 1.920 1.930 1.840 1.980 22,621,750 43,935,153 1.9422 1.456 1.448 1.456 1.388 1.493 29,991,289 1.4649 2.66%
2015-09-04 0 1.880 1.870 1.880 1.840 1.920 21,910,965 41,083,208 1.8750 1.418 1.410 1.418 1.388 1.448 29,048,950 1.4143 -1.05%
2015-09-02 0 1.900 1.890 1.910 1.880 1.990 29,272,854 56,543,085 1.9316 1.433 1.426 1.441 1.418 1.501 38,809,138 1.4570 -2.56%
2015-09-01 0 1.950 1.940 1.950 1.920 2.000 17,601,707 34,377,444 1.9531 1.471 1.463 1.471 1.448 1.509 23,335,855 1.4732 -2.50%
2015-08-31 0 2.000 2.000 2.020 1.900 2.020 27,544,399 54,094,431 1.9639 1.509 1.509 1.524 1.433 1.524 36,517,600 1.4813 0.50%
2015-08-28 0 1.990 1.990 2.000 1.940 2.040 44,973,063 89,576,885 1.9918 1.501 1.501 1.509 1.463 1.539 59,624,040 1.5024 6.42%
2015-08-27 0 1.870 1.870 1.880 1.850 1.930 41,222,809 77,609,098 1.8827 1.410 1.410 1.418 1.395 1.456 54,652,057 1.4201 1.63%
2015-08-26 0 1.840 1.820 1.840 1.810 1.940 55,743,197 103,013,055 1.8480 1.388 1.373 1.388 1.365 1.463 73,902,785 1.3939 -2.13%
2015-08-25 0 1.880 1.870 1.890 1.820 2.030 57,548,146 110,142,713 1.9139 1.418 1.410 1.426 1.373 1.531 76,295,736 1.4436 -6.93%
2015-08-24 0 2.020 2.000 2.020 1.980 2.100 70,388,034 143,501,514 2.0387 1.524 1.509 1.524 1.493 1.584 93,318,504 1.5378 -8.18%
2015-08-21 0 2.200 2.200 2.210 2.140 2.270 58,138,083 128,683,687 2.2134 1.659 1.659 1.667 1.614 1.712 77,077,858 1.6695 2.80%
2015-08-20 0 2.140 2.140 2.150 2.140 2.310 30,753,375 68,254,682 2.2194 1.614 1.614 1.622 1.614 1.742 40,771,972 1.6741 -3.17%
2015-08-19 0 2.210 2.200 2.210 2.100 2.240 20,290,624 44,146,272 2.1757 1.667 1.659 1.667 1.584 1.690 26,900,747 1.6411 1.38%
2015-08-18 0 2.180 2.170 2.200 2.150 2.290 24,851,000 55,076,852 2.2163 1.644 1.637 1.659 1.622 1.727 32,946,767 1.6717 -2.68%
2015-08-17 0 2.240 2.240 2.250 2.200 2.260 12,436,151 27,815,112 2.2366 1.690 1.690 1.697 1.659 1.705 16,487,504 1.6870 0.90%
2015-08-14 0 2.220 2.220 2.230 2.210 2.290 23,889,750 53,207,735 2.2272 1.674 1.674 1.682 1.667 1.727 31,672,368 1.6799 -3.06%
2015-08-13 0 2.290 2.280 2.300 2.280 2.370 38,567,265 89,441,688 2.3191 1.727 1.720 1.735 1.720 1.788 51,131,411 1.7493 0.44%
2015-08-12 0 2.280 2.270 2.290 2.200 2.310 45,945,741 104,047,064 2.2646 1.720 1.712 1.727 1.659 1.742 60,913,589 1.7081 -0.44%
2015-08-11 0 2.290 2.270 2.290 2.220 2.320 67,552,884 153,979,975 2.2794 1.727 1.712 1.727 1.674 1.750 89,559,741 1.7193 4.57%
2015-08-10 0 2.190 2.180 2.190 2.110 2.200 27,714,250 60,003,435 2.1651 1.652 1.644 1.652 1.592 1.659 36,742,784 1.6331 3.79%
2015-08-07 0 2.110 2.110 2.120 2.060 2.130 22,453,288 47,226,599 2.1033 1.592 1.592 1.599 1.554 1.607 29,767,947 1.5865 2.43%
2015-08-06 0 2.060 2.040 2.070 2.010 2.080 18,322,500 37,630,875 2.0538 1.554 1.539 1.561 1.516 1.569 24,291,462 1.5491 1.48%
2015-08-05 0 2.030 2.020 2.030 2.020 2.070 22,674,972 46,254,599 2.0399 1.531 1.524 1.531 1.524 1.561 30,061,849 1.5386 -0.98%
2015-08-04 0 2.050 2.040 2.050 2.010 2.060 20,914,750 42,473,822 2.0308 1.546 1.539 1.546 1.516 1.554 27,728,196 1.5318 0.49%
2015-08-03 0 2.040 2.030 2.050 2.020 2.090 13,568,675 27,755,871 2.0456 1.539 1.531 1.546 1.524 1.576 17,988,973 1.5429 -1.92%
2015-07-31 0 2.080 2.060 2.090 2.040 2.090 21,109,192 43,648,544 2.0678 1.569 1.554 1.576 1.539 1.576 27,985,981 1.5597 0.00%
2015-07-30 0 2.080 2.070 2.080 2.070 2.160 23,624,500 49,759,920 2.1063 1.569 1.561 1.569 1.561 1.629 31,320,707 1.5887 -1.89%
2015-07-29 0 2.120 2.120 2.130 2.050 2.130 30,531,150 63,736,166 2.0876 1.599 1.599 1.607 1.546 1.607 40,477,352 1.5746 5.47%
2015-07-28 0 2.010 2.010 2.020 2.000 2.140 44,727,750 92,259,804 2.0627 1.516 1.516 1.524 1.509 1.614 59,298,811 1.5558 -6.07%
2015-07-27 0 2.140 2.140 2.160 2.110 2.230 43,841,833 95,228,467 2.1721 1.614 1.614 1.629 1.592 1.682 58,124,287 1.6384 -3.17%
2015-07-24 0 2.210 2.200 2.210 2.200 2.290 31,897,130 70,627,154 2.2142 1.667 1.659 1.667 1.659 1.727 42,288,331 1.6701 -3.91%
2015-07-23 0 2.300 2.290 2.300 2.160 2.300 27,405,700 61,243,872 2.2347 1.735 1.727 1.735 1.629 1.735 36,333,717 1.6856 2.68%
2015-07-22 0 2.240 2.220 2.240 2.190 2.250 14,011,179 31,129,978 2.2218 1.690 1.674 1.690 1.652 1.697 18,575,633 1.6759 -0.44%
2015-07-21 0 2.250 2.240 2.270 2.180 2.270 26,874,871 60,230,225 2.2411 1.697 1.690 1.712 1.644 1.712 35,629,959 1.6904 0.90%
2015-07-20 0 2.230 2.220 2.230 2.180 2.350 61,196,150 137,988,626 2.2549 1.682 1.674 1.682 1.644 1.773 81,132,159 1.7008 -6.30%
2015-07-17 0 2.380 2.360 2.380 2.290 2.400 22,285,400 52,775,322 2.3682 1.795 1.780 1.795 1.727 1.810 29,545,365 1.7862 2.59%
2015-07-16 0 2.320 2.310 2.340 2.260 2.340 21,250,008 49,153,579 2.3131 1.750 1.742 1.765 1.705 1.765 28,172,671 1.7447 0.43%
2015-07-15 0 2.310 2.310 2.320 2.270 2.370 41,888,160 96,691,233 2.3083 1.742 1.742 1.750 1.712 1.788 55,534,161 1.7411 -0.43%
2015-07-14 0 2.320 2.310 2.320 2.300 2.420 43,899,450 103,008,462 2.3465 1.750 1.742 1.750 1.735 1.825 58,200,674 1.7699 -0.85%
2015-07-13 0 2.340 2.330 2.340 2.270 2.370 39,726,245 92,348,596 2.3246 1.765 1.757 1.765 1.712 1.788 52,667,954 1.7534 0.86%
2015-07-10 0 2.320 2.320 2.330 2.220 2.350 61,378,500 141,635,890 2.3076 1.750 1.750 1.757 1.674 1.773 81,373,913 1.7406 5.45%
2015-07-09 0 2.200 2.200 2.210 1.960 2.230 94,917,392 203,719,053 2.1463 1.659 1.659 1.667 1.478 1.682 125,838,847 1.6189 10.00%
2015-07-08 0 2.000 2.000 2.010 1.870 2.100 115,370,016 230,816,359 2.0007 1.509 1.509 1.516 1.410 1.584 152,954,368 1.5091 -9.09%
2015-07-07 0 2.200 2.200 2.210 2.100 2.340 49,348,713 108,508,827 2.1988 1.659 1.659 1.667 1.584 1.765 65,425,155 1.6585 -7.56%
2015-07-06 0 2.380 2.370 2.400 2.170 2.590 58,900,871 136,946,987 2.3250 1.795 1.788 1.810 1.637 1.954 78,089,142 1.7537 -5.18%
2015-07-03 0 2.510 2.500 2.530 2.440 2.590 29,338,368 73,708,354 2.5124 1.893 1.886 1.908 1.840 1.954 38,895,995 1.8950 -1.57%
2015-07-02 0 2.550 2.540 2.580 2.540 2.730 44,333,833 114,393,829 2.5803 1.923 1.916 1.946 1.916 2.059 58,776,567 1.9462 -6.59%
2015-06-30 0 2.730 2.730 2.740 2.520 2.740 42,915,344 113,100,178 2.6354 2.059 2.059 2.067 1.901 2.067 56,895,973 1.9878 4.20%
2015-06-29 0 2.620 2.600 2.620 2.500 2.760 46,857,603 121,997,559 2.6036 1.976 1.961 1.976 1.886 2.082 62,122,511 1.9638 -2.60%
2015-06-26 0 2.690 2.690 2.700 2.660 2.840 30,246,839 82,693,818 2.7340 2.029 2.029 2.037 2.006 2.142 40,100,420 2.0622 -4.61%
2015-06-25 0 2.820 2.810 2.820 2.800 2.860 26,334,667 74,607,212 2.8330 2.127 2.120 2.127 2.112 2.157 34,913,771 2.1369 0.71%
2015-06-24 0 2.800 2.800 2.820 2.700 2.840 24,733,433 69,319,805 2.8027 2.112 2.112 2.127 2.037 2.142 32,790,900 2.1140 2.19%
2015-06-23 0 2.740 2.720 2.740 2.670 2.750 24,649,607 67,103,886 2.7223 2.067 2.052 2.067 2.014 2.074 32,679,765 2.0534 3.01%
2015-06-22 0 2.660 2.650 2.690 2.630 2.730 28,945,166 77,585,385 2.6804 2.006 1.999 2.029 1.984 2.059 38,374,699 2.0218 -2.56%
2015-06-19 0 2.730 2.730 2.770 2.630 2.820 97,795,060 263,589,068 2.6953 2.059 2.059 2.089 1.984 2.127 129,653,979 2.0330 1.11%
2015-06-18 0 2.700 2.690 2.700 2.670 2.790 25,878,911 70,703,860 2.7321 2.037 2.029 2.037 2.014 2.104 34,309,543 2.0608 0.75%
2015-06-17 0 2.680 2.670 2.700 2.610 2.720 36,712,034 98,801,338 2.6913 2.021 2.014 2.037 1.969 2.052 48,671,797 2.0300 0.75%
2015-06-16 0 2.660 2.660 2.680 2.650 2.820 41,042,250 112,239,520 2.7347 2.006 2.006 2.021 1.999 2.127 54,412,677 2.0627 -5.67%
2015-06-15 0 2.820 2.810 2.820 2.800 2.890 26,041,441 73,937,991 2.8392 2.127 2.120 2.127 2.112 2.180 34,525,020 2.1416 -1.40%
2015-06-12 0 2.860 2.850 2.860 2.780 2.880 26,938,100 76,177,189 2.8279 2.157 2.150 2.157 2.097 2.172 35,713,786 2.1330 1.78%
2015-06-11 0 2.810 2.800 2.810 2.780 2.930 47,192,180 133,650,164 2.8320 2.120 2.112 2.120 2.097 2.210 62,566,084 2.1361 -2.09%
2015-06-10 0 2.870 2.860 2.870 2.800 2.950 62,016,500 179,306,300 2.8913 2.165 2.157 2.165 2.112 2.225 82,219,756 2.1808 -3.04%
2015-06-09 0 2.960 2.970 2.980 2.910 3.090 35,438,904 105,545,970 2.9783 2.233 2.240 2.248 2.195 2.331 46,983,916 2.2464 -1.94%
2015-06-08 0 3.120 3.130 3.140 3.010 3.140 51,692,309 159,931,144 3.0939 2.277 2.284 2.291 2.197 2.291 70,834,705 2.2578 0.65%
2015-06-05 0 3.100 3.080 3.090 3.080 3.200 46,868,239 146,816,502 3.1325 2.262 2.248 2.255 2.248 2.335 64,224,214 2.2860 -0.96%
2015-06-04 0 3.130 3.100 3.130 3.050 3.250 60,724,153 190,318,631 3.1342 2.284 2.262 2.284 2.226 2.372 83,211,169 2.2872 -3.10%
2015-06-03 0 3.230 3.220 3.240 3.220 3.400 53,931,856 177,498,858 3.2912 2.357 2.350 2.364 2.350 2.481 73,903,588 2.4018 -4.44%
2015-06-02 0 3.380 3.380 3.400 3.380 3.500 48,654,358 166,076,276 3.4134 2.467 2.467 2.481 2.467 2.554 66,671,758 2.4910 -3.15%
2015-06-01 0 3.490 3.500 3.510 3.290 3.630 174,996,212 605,568,518 3.4605 2.547 2.554 2.561 2.401 2.649 239,799,795 2.5253 0.87%
2015-05-29 0 3.460 3.460 3.490 3.400 3.560 167,914,824 583,161,513 3.4730 2.525 2.525 2.547 2.481 2.598 230,096,068 2.5344 1.47%
2015-05-28 0 3.410 3.410 3.420 3.380 3.610 153,801,944 543,035,853 3.5307 2.488 2.488 2.496 2.467 2.634 210,756,988 2.5766 -2.01%
2015-05-27 0 3.480 3.480 3.490 3.200 3.620 352,033,438 1,215,476,528 3.4527 2.540 2.540 2.547 2.335 2.642 482,396,420 2.5197 16.39%
2015-05-26 1 - - - - - 0 0 - 2.182 - - - - 0 - 0.00%
2015-05-22 1 - - - - - 0 0 - 2.182 - - - - 0 - 0.00%
2015-05-21 1 - - - - - 0 0 - 2.182 - - - - 0 - 0.00%
2015-05-20 1 - - - - - 0 0 - 2.182 - - - - 0 - 0.00%
2015-05-19 1 - - - - - 0 0 - 2.182 - - - - 0 - 0.00%
2015-05-18 1 - - - - - 0 0 - 2.182 - - - - 0 - 0.00%
2015-05-15 1 - - - - - 0 0 - 2.182 - - - - 0 - 0.00%
2015-05-14 1 - - - - - 0 0 - 2.182 - - - - 0 - 0.00%
2015-05-13 1 - - - - - 0 0 - 2.182 - - - - 0 - 0.00%
2015-05-12 1 - - - - - 0 0 - 2.182 - - - - 0 - 0.00%
2015-05-11 1 - - - - - 0 0 - 2.182 - - - - 0 - 0.00%
2015-05-08 1 - - - - - 0 0 - 2.182 - - - - 0 - 0.00%
2015-05-07 1 - - - - - 0 0 - 2.182 - - - - 0 - 0.00%
2015-05-06 1 - - - - - 0 0 - 2.182 - - - - 0 - 0.00%
2015-05-05 1 - - - - - 0 0 - 2.182 - - - - 0 - 0.00%
2015-05-04 1 - - - - - 0 0 - 2.182 - - - - 0 - 0.00%
2015-04-30 1 - - - - - 0 0 - 2.182 - - - - 0 - 0.00%
2015-04-29 1 - - - - - 0 0 - 2.182 - - - - 0 - 0.00%
2015-04-28 1 - - - - - 0 0 - 2.182 - - - - 0 - 0.00%
2015-04-27 1 - - - - - 0 0 - 2.182 - - - - 0 - 0.00%
2015-04-24 1 - - - - - 0 0 - 2.182 - - - - 0 - 0.00%
2015-04-23 1 - - - - - 0 0 - 2.182 - - - - 0 - 0.00%
2015-04-22 1 - - - - - 0 0 - 2.182 - - - - 0 - 0.00%
2015-04-21 0 2.990 2.970 2.980 2.870 3.040 70,983,144 209,600,096 2.9528 2.182 2.167 2.175 2.094 2.218 97,269,210 2.1548 -0.66%
2015-04-20 0 3.010 3.010 3.030 2.870 3.270 104,300,370 324,534,074 3.1115 2.197 2.197 2.211 2.094 2.386 142,924,279 2.2707 -5.05%
2015-04-17 0 3.170 3.170 3.180 3.140 3.220 78,087,470 248,441,452 3.1816 2.313 2.313 2.321 2.291 2.350 107,004,369 2.3218 0.00%
2015-04-16 0 3.170 3.160 3.180 3.080 3.230 113,952,132 362,216,630 3.1787 2.313 2.306 2.321 2.248 2.357 156,150,225 2.3197 1.28%
2015-04-15 0 3.130 3.120 3.130 3.120 3.250 112,395,909 356,075,702 3.1680 2.284 2.277 2.284 2.277 2.372 154,017,711 2.3119 -0.95%
2015-04-14 0 3.160 3.150 3.160 3.100 3.260 103,037,702 326,791,851 3.1716 2.306 2.299 2.306 2.262 2.379 141,194,027 2.3145 -0.63%
2015-04-13 0 3.180 3.170 3.180 3.050 3.200 109,645,168 345,656,520 3.1525 2.321 2.313 2.321 2.226 2.335 150,248,331 2.3006 1.60%
2015-04-10 0 3.130 3.120 3.140 2.940 3.140 150,841,997 460,187,983 3.0508 2.284 2.277 2.291 2.145 2.291 206,700,931 2.2263 5.74%
2015-04-09 0 2.960 2.940 2.970 2.900 3.300 214,352,437 655,670,420 3.0588 2.160 2.145 2.167 2.116 2.408 293,730,189 2.2322 2.42%
2015-04-08 0 2.890 2.890 2.900 2.620 2.900 170,061,278 478,208,295 2.8120 2.109 2.109 2.116 1.912 2.116 233,037,385 2.0521 10.31%
2015-04-02 0 2.620 2.600 2.620 2.490 2.620 83,064,478 212,569,476 2.5591 1.912 1.897 1.912 1.817 1.912 113,824,434 1.8675 6.50%
2015-04-01 0 2.460 2.460 2.470 2.400 2.480 29,340,492 71,570,099 2.4393 1.795 1.795 1.803 1.751 1.810 40,205,693 1.7801 0.00%
2015-03-31 0 2.460 2.440 2.460 2.400 2.580 58,825,493 145,504,774 2.4735 1.795 1.781 1.795 1.751 1.883 80,609,409 1.8051 2.50%
2015-03-30 0 2.400 2.390 2.400 2.310 2.430 72,693,843 174,157,485 2.3958 1.751 1.744 1.751 1.686 1.773 99,613,406 1.7483 6.19%
2015-03-27 0 2.260 2.250 2.270 2.240 2.280 22,618,713 50,964,639 2.2532 1.649 1.642 1.657 1.635 1.664 30,994,744 1.6443 -0.44%
2015-03-26 0 2.270 2.270 2.290 2.270 2.320 18,678,284 42,777,986 2.2903 1.657 1.657 1.671 1.657 1.693 25,595,118 1.6713 -2.16%
2015-03-25 0 2.320 2.300 2.320 2.290 2.360 54,994,842 127,931,727 2.3262 1.693 1.678 1.693 1.671 1.722 75,360,213 1.6976 0.00%
2015-03-24 0 2.320 2.310 2.330 2.150 2.330 85,862,214 194,098,238 2.2606 1.693 1.686 1.700 1.569 1.700 117,658,211 1.6497 7.41%
2015-03-23 0 2.160 2.150 2.160 2.140 2.250 39,420,990 86,247,804 2.1879 1.576 1.569 1.576 1.562 1.642 54,019,143 1.5966 -1.37%
2015-03-20 0 2.190 2.180 2.190 2.140 2.220 70,703,666 154,483,499 2.1849 1.598 1.591 1.598 1.562 1.620 96,886,238 1.5945 0.92%
2015-03-19 0 2.170 2.170 2.180 2.120 2.220 31,342,762 68,153,738 2.1745 1.584 1.584 1.591 1.547 1.620 42,949,432 1.5868 1.40%
2015-03-18 0 2.140 2.140 2.150 2.110 2.170 28,203,673 60,495,656 2.1450 1.562 1.562 1.569 1.540 1.584 38,647,894 1.5653 0.00%
2015-03-17 0 2.140 2.120 2.140 2.100 2.140 22,608,320 48,190,217 2.1315 1.562 1.547 1.562 1.532 1.562 30,980,502 1.5555 0.94%
2015-03-16 0 2.120 2.110 2.120 2.100 2.130 18,263,102 38,566,059 2.1117 1.547 1.540 1.547 1.532 1.554 25,026,188 1.5410 -0.47%
2015-03-13 0 2.130 2.120 2.140 2.110 2.160 19,762,428 42,220,291 2.1364 1.554 1.547 1.562 1.540 1.576 27,080,736 1.5591 -1.84%
2015-03-12 0 2.170 2.160 2.170 2.110 2.170 35,011,232 74,786,184 2.1361 1.584 1.576 1.584 1.540 1.584 47,976,389 1.5588 1.40%
2015-03-11 0 2.140 2.140 2.150 2.120 2.160 28,114,936 60,160,371 2.1398 1.562 1.562 1.569 1.547 1.576 38,526,296 1.5615 -1.38%
2015-03-10 0 2.170 2.170 2.180 2.140 2.260 43,554,294 95,355,769 2.1894 1.584 1.584 1.591 1.562 1.649 59,683,068 1.5977 -2.69%
2015-03-09 0 2.230 2.220 2.230 2.220 2.290 36,041,194 80,855,492 2.2434 1.627 1.620 1.627 1.620 1.671 49,387,760 1.6372 -3.46%
2015-03-06 0 2.310 2.290 2.310 2.260 2.320 18,787,710 43,133,609 2.2958 1.686 1.671 1.686 1.649 1.693 25,745,066 1.6754 1.32%
2015-03-05 0 2.280 2.290 2.300 2.270 2.350 25,891,281 59,414,992 2.2948 1.664 1.671 1.678 1.657 1.715 35,479,190 1.6746 -0.87%
2015-03-04 0 2.300 2.280 2.300 2.270 2.310 20,994,607 48,088,067 2.2905 1.678 1.664 1.678 1.657 1.686 28,769,208 1.6715 0.00%
2015-03-03 0 2.300 2.300 2.320 2.280 2.320 21,054,512 48,514,651 2.3042 1.678 1.678 1.693 1.664 1.693 28,851,297 1.6815 0.00%
2015-03-02 0 2.300 2.290 2.300 2.270 2.350 32,470,750 75,201,859 2.3160 1.678 1.671 1.678 1.657 1.715 44,495,130 1.6901 0.00%
2015-02-27 0 2.300 2.300 2.310 2.300 2.360 19,908,880 46,102,826 2.3157 1.678 1.678 1.686 1.678 1.722 27,281,421 1.6899 -2.54%
2015-02-26 0 2.360 2.350 2.360 2.240 2.380 61,189,000 142,287,828 2.3254 1.722 1.715 1.722 1.635 1.737 83,848,156 1.6970 3.96%
2015-02-25 0 2.270 2.260 2.280 2.230 2.280 42,768,000 96,588,581 2.2584 1.657 1.649 1.664 1.627 1.664 58,605,598 1.6481 1.34%
2015-02-24 0 2.240 2.230 2.240 2.230 2.300 20,691,065 46,986,706 2.2709 1.635 1.627 1.635 1.627 1.678 28,353,260 1.6572 -1.32%
2015-02-23 0 2.270 2.260 2.280 2.230 2.280 14,789,902 33,359,726 2.2556 1.657 1.649 1.664 1.627 1.664 20,266,813 1.6460 0.00%
2015-02-18 0 2.270 2.260 2.270 2.230 2.280 12,035,000 27,076,056 2.2498 1.657 1.649 1.657 1.627 1.664 16,491,731 1.6418 0.44%
2015-02-17 0 2.260 2.260 2.270 2.260 2.320 17,213,250 39,227,654 2.2789 1.649 1.649 1.657 1.649 1.693 23,587,561 1.6631 -1.74%
2015-02-16 0 2.300 2.280 2.300 2.280 2.370 19,660,000 45,593,400 2.3191 1.678 1.664 1.678 1.664 1.730 26,940,377 1.6924 -0.43%
2015-02-13 0 2.310 2.300 2.310 2.290 2.340 14,756,233 34,030,315 2.3062 1.686 1.678 1.686 1.671 1.708 20,220,676 1.6829 0.43%
2015-02-12 0 2.300 2.290 2.310 2.280 2.330 26,617,132 61,245,718 2.3010 1.678 1.671 1.686 1.664 1.700 36,473,834 1.6792 0.44%
2015-02-11 0 2.290 2.280 2.290 2.280 2.300 16,499,210 37,850,946 2.2941 1.671 1.664 1.671 1.664 1.678 22,609,102 1.6741 0.00%
2015-02-10 0 2.290 2.290 2.300 2.270 2.320 24,630,907 56,624,483 2.2989 1.671 1.671 1.678 1.657 1.693 33,752,082 1.6777 0.44%
2015-02-09 0 2.280 2.280 2.300 2.250 2.310 24,371,982 55,743,565 2.2872 1.664 1.664 1.678 1.642 1.686 33,397,273 1.6691 -0.44%
2015-02-06 0 2.290 2.280 2.290 2.280 2.370 26,524,640 61,510,404 2.3190 1.671 1.664 1.671 1.664 1.730 36,347,091 1.6923 -1.29%
2015-02-05 0 2.320 2.320 2.330 2.300 2.440 71,260,227 167,269,373 2.3473 1.693 1.693 1.700 1.678 1.781 97,648,901 1.7130 -2.11%
2015-02-04 0 2.370 2.360 2.370 2.360 2.420 19,829,277 47,234,196 2.3820 1.730 1.722 1.730 1.722 1.766 27,172,340 1.7383 -2.87%
2015-02-03 0 2.440 2.430 2.450 2.420 2.470 12,832,557 31,288,442 2.4382 1.781 1.773 1.788 1.766 1.803 17,584,635 1.7793 -0.41%
2015-02-02 0 2.450 2.440 2.450 2.410 2.490 24,436,628 59,507,578 2.4352 1.788 1.781 1.788 1.759 1.817 33,485,858 1.7771 4.26%
2015-01-30 0 2.350 2.390 2.400 2.330 2.460 102,014,519 242,721,455 2.3793 1.715 1.744 1.751 1.700 1.795 139,791,944 1.7363 -3.29%
2015-01-29 0 2.430 2.420 2.450 2.410 2.520 54,079,583 132,791,277 2.4555 1.773 1.766 1.788 1.759 1.839 74,106,021 1.7919 -3.19%
2015-01-28 0 2.510 2.500 2.510 2.500 2.560 30,620,870 77,227,381 2.5221 1.832 1.824 1.832 1.824 1.868 41,960,213 1.8405 0.40%
2015-01-27 0 2.500 2.500 2.510 2.490 2.570 39,224,000 99,551,730 2.5380 1.824 1.824 1.832 1.817 1.875 53,749,204 1.8522 -4.21%
2015-01-26 0 2.610 2.600 2.610 2.500 2.640 44,052,863 113,731,661 2.5817 1.905 1.897 1.905 1.824 1.927 60,366,264 1.8840 -0.38%
2015-01-23 0 2.620 2.590 2.600 2.580 2.650 77,677,313 203,046,902 2.6140 1.912 1.890 1.897 1.883 1.934 106,442,325 1.9076 2.75%
2015-01-22 0 2.550 2.550 2.570 2.460 2.590 70,397,932 179,065,483 2.5436 1.861 1.861 1.875 1.795 1.890 96,467,286 1.8562 1.19%
2015-01-21 0 2.520 2.510 2.520 2.420 2.540 100,821,580 252,015,282 2.4996 1.839 1.832 1.839 1.766 1.854 138,157,243 1.8241 5.00%
2015-01-20 0 2.400 2.400 2.410 2.370 2.430 36,220,579 86,776,068 2.3958 1.751 1.751 1.759 1.730 1.773 49,633,574 1.7483 0.00%
2015-01-19 0 2.400 2.400 2.410 2.350 2.440 72,944,142 173,703,263 2.3813 1.751 1.751 1.759 1.715 1.781 99,956,394 1.7378 1.69%
2015-01-16 0 2.360 2.360 2.370 2.340 2.410 58,126,971 137,584,671 2.3670 1.722 1.722 1.730 1.708 1.759 79,652,214 1.7273 3.51%
2015-01-15 0 2.280 2.270 2.290 2.260 2.340 52,973,796 121,129,569 2.2866 1.664 1.657 1.671 1.649 1.708 72,590,745 1.6687 -2.15%
2015-01-14 0 2.330 2.320 2.330 2.320 2.480 68,070,032 161,232,472 2.3686 1.700 1.693 1.700 1.693 1.810 93,277,332 1.7285 -5.67%
2015-01-13 0 2.470 2.470 2.480 2.400 2.480 37,477,942 91,372,999 2.4380 1.803 1.803 1.810 1.751 1.810 51,356,556 1.7792 2.49%
2015-01-12 0 2.410 2.400 2.420 2.380 2.460 31,203,756 75,010,897 2.4039 1.759 1.751 1.766 1.737 1.795 42,758,950 1.7543 -1.23%
2015-01-09 0 2.440 2.430 2.460 2.420 2.480 41,300,990 101,364,625 2.4543 1.781 1.773 1.795 1.766 1.810 56,595,333 1.7910 -0.41%
2015-01-08 0 2.450 2.430 2.440 2.380 2.450 60,578,894 146,655,436 2.4209 1.788 1.773 1.781 1.737 1.788 83,012,119 1.7667 3.81%
2015-01-07 0 2.360 2.360 2.380 2.300 2.420 55,222,264 131,573,701 2.3826 1.722 1.722 1.737 1.678 1.766 75,671,853 1.7387 2.16%
2015-01-06 0 2.310 2.310 2.320 2.280 2.400 65,100,486 151,536,009 2.3277 1.686 1.686 1.693 1.664 1.751 89,208,121 1.6987 0.87%
2015-01-05 0 2.290 2.280 2.290 2.180 2.320 64,594,282 147,555,147 2.2843 1.671 1.664 1.671 1.591 1.693 88,514,462 1.6670 3.62%
2015-01-02 0 2.210 2.200 2.210 2.170 2.220 14,560,511 32,092,882 2.2041 1.613 1.605 1.613 1.584 1.620 19,952,475 1.6085 0.45%
2014-12-31 0 2.200 2.190 2.200 2.170 2.210 14,439,819 31,657,546 2.1924 1.605 1.598 1.605 1.584 1.613 19,787,089 1.5999 1.38%
2014-12-30 0 2.170 2.180 2.190 2.150 2.210 18,876,416 41,049,041 2.1746 1.584 1.591 1.598 1.569 1.613 25,866,621 1.5870 -2.25%
2014-12-29 0 2.220 2.220 2.240 2.140 2.240 37,049,298 80,714,372 2.1786 1.620 1.620 1.635 1.562 1.635 50,769,179 1.5898 3.74%
2014-12-24 0 2.140 2.130 2.140 2.120 2.160 18,191,321 38,952,697 2.1413 1.562 1.554 1.562 1.547 1.576 24,927,826 1.5626 0.47%
2014-12-23 0 2.130 2.130 2.140 2.120 2.200 24,978,738 53,639,540 2.1474 1.554 1.554 1.562 1.547 1.605 34,228,719 1.5671 -2.74%
2014-12-22 0 2.190 2.190 2.200 2.150 2.220 46,140,557 101,017,767 2.1893 1.598 1.598 1.605 1.569 1.620 63,227,061 1.5977 0.92%
2014-12-19 0 2.170 2.140 2.150 2.080 2.240 160,396,137 349,329,066 2.1779 1.584 1.562 1.569 1.518 1.635 219,793,105 1.5894 3.83%
2014-12-18 0 2.090 2.080 2.100 2.060 2.110 26,119,534 54,252,405 2.0771 1.525 1.518 1.532 1.503 1.540 35,791,968 1.5158 0.97%
2014-12-17 0 2.070 2.050 2.070 2.030 2.090 30,280,206 62,697,198 2.0706 1.511 1.496 1.511 1.481 1.525 41,493,396 1.5110 -1.90%
2014-12-16 0 2.110 2.110 2.120 2.080 2.120 21,136,694 44,324,372 2.0970 1.540 1.540 1.547 1.518 1.547 28,963,912 1.5303 0.00%
2014-12-15 0 2.110 2.120 2.130 2.090 2.130 25,574,447 53,917,771 2.1083 1.540 1.547 1.554 1.525 1.554 35,045,028 1.5385 0.48%
2014-12-12 0 2.100 2.090 2.110 2.080 2.140 25,363,810 53,328,527 2.1025 1.532 1.525 1.540 1.518 1.562 34,756,389 1.5344 0.48%
2014-12-11 0 2.090 2.080 2.100 2.080 2.140 20,985,691 44,179,079 2.1052 1.525 1.518 1.532 1.518 1.562 28,756,990 1.5363 -1.88%
2014-12-10 0 2.130 2.130 2.140 2.100 2.150 36,975,836 78,635,501 2.1267 1.554 1.554 1.562 1.532 1.569 50,668,513 1.5520 2.40%
2014-12-09 0 2.080 2.060 2.080 2.040 2.160 58,974,192 124,868,262 2.1173 1.518 1.503 1.518 1.489 1.576 80,813,173 1.5451 0.00%
2014-12-08 0 2.080 2.060 2.080 2.030 2.100 25,514,750 52,799,376 2.0694 1.518 1.503 1.518 1.481 1.532 34,963,224 1.5101 -0.48%
2014-12-05 0 2.090 2.070 2.100 2.060 2.140 35,354,695 73,814,250 2.0878 1.525 1.511 1.532 1.503 1.562 48,447,041 1.5236 -1.42%
2014-12-04 0 2.120 2.110 2.120 2.080 2.130 32,540,704 68,358,127 2.1007 1.547 1.540 1.547 1.518 1.554 44,590,989 1.5330 1.44%
2014-12-03 0 2.090 2.080 2.090 2.060 2.140 57,623,093 120,732,315 2.0952 1.525 1.518 1.525 1.503 1.562 78,961,743 1.5290 1.46%
2014-12-02 0 2.060 2.060 2.070 2.010 2.080 33,520,174 68,757,888 2.0512 1.503 1.503 1.511 1.467 1.518 45,933,171 1.4969 3.52%
2014-12-01 0 1.990 1.980 1.990 1.980 2.050 33,089,469 66,036,616 1.9957 1.452 1.445 1.452 1.445 1.496 45,342,969 1.4564 -3.86%
2014-11-28 0 2.070 2.060 2.070 2.060 2.110 19,913,662 41,321,098 2.0750 1.511 1.503 1.511 1.503 1.540 27,287,974 1.5143 -1.43%
2014-11-27 0 2.100 2.100 2.110 2.100 2.140 22,617,300 47,808,648 2.1138 1.532 1.532 1.540 1.532 1.562 30,992,807 1.5426 -0.47%
2014-11-26 0 2.110 2.110 2.120 2.080 2.140 29,199,845 61,575,231 2.1088 1.540 1.540 1.547 1.518 1.562 40,012,962 1.5389 0.00%
2014-11-25 0 2.110 2.110 2.130 2.040 2.140 53,095,544 111,316,269 2.0965 1.540 1.540 1.554 1.489 1.562 72,757,578 1.5300 2.43%
2014-11-24 0 2.060 2.060 2.070 2.030 2.080 25,860,433 53,339,776 2.0626 1.503 1.503 1.511 1.481 1.518 35,436,919 1.5052 1.98%
2014-11-21 0 2.020 2.010 2.020 2.000 2.030 13,494,698 27,212,417 2.0165 1.474 1.467 1.474 1.460 1.481 18,491,976 1.4716 1.51%
2014-11-20 0 1.990 1.990 2.000 1.980 2.040 18,935,750 37,900,192 2.0015 1.452 1.452 1.460 1.445 1.489 25,947,927 1.4606 -1.00%
2014-11-19 0 2.010 2.010 2.020 2.000 2.050 38,425,665 77,625,670 2.0202 1.467 1.467 1.474 1.460 1.496 52,655,235 1.4742 1.01%
2014-11-18 0 1.990 1.990 2.000 1.970 2.090 79,637,730 159,323,809 2.0006 1.452 1.452 1.460 1.438 1.525 109,128,713 1.4600 -3.40%
2014-11-17 0 2.060 2.060 2.070 2.050 2.250 70,092,453 148,899,723 2.1243 1.503 1.503 1.511 1.496 1.642 96,048,684 1.5503 -5.94%
2014-11-14 0 2.190 2.190 2.200 2.150 2.200 36,674,847 79,605,546 2.1706 1.598 1.598 1.605 1.569 1.605 50,256,064 1.5840 0.00%
2014-11-13 0 2.190 2.170 2.180 2.130 2.200 50,100,630 108,709,967 2.1698 1.598 1.584 1.591 1.554 1.605 68,653,605 1.5835 1.39%
2014-11-12 0 2.160 2.160 2.170 2.090 2.180 42,649,849 91,039,975 2.1346 1.576 1.576 1.584 1.525 1.591 58,443,694 1.5577 1.41%
2014-11-11 0 2.130 2.120 2.130 2.070 2.190 76,262,016 162,044,886 2.1248 1.554 1.547 1.554 1.511 1.598 104,502,924 1.5506 1.43%
2014-11-10 0 2.100 2.100 2.110 2.000 2.130 105,694,706 220,221,186 2.0836 1.532 1.532 1.540 1.460 1.554 144,834,957 1.5205 7.69%
2014-11-07 0 1.950 1.940 1.950 1.930 1.970 24,873,351 48,507,574 1.9502 1.423 1.416 1.423 1.408 1.438 34,084,306 1.4232 -0.51%
2014-11-06 0 1.960 1.950 1.960 1.920 1.970 29,728,056 57,768,532 1.9432 1.430 1.423 1.430 1.401 1.438 40,736,777 1.4181 -1.01%
2014-11-05 0 1.980 1.970 1.990 1.950 2.000 17,436,071 34,381,565 1.9719 1.445 1.438 1.452 1.423 1.460 23,892,896 1.4390 -0.50%
2014-11-04 0 1.990 1.980 2.000 1.980 2.000 20,532,159 40,852,665 1.9897 1.452 1.445 1.460 1.445 1.460 28,135,509 1.4520 -0.50%
2014-11-03 0 2.000 1.980 2.000 1.970 2.000 14,676,612 29,181,803 1.9883 1.460 1.445 1.460 1.438 1.460 20,111,570 1.4510 0.50%
2014-10-31 0 1.990 1.990 2.010 1.950 2.020 25,670,302 51,055,909 1.9889 1.452 1.452 1.467 1.423 1.474 35,176,379 1.4514 0.51%
2014-10-30 0 1.980 1.970 1.980 1.960 1.990 18,875,600 37,207,342 1.9712 1.445 1.438 1.445 1.430 1.452 25,865,503 1.4385 0.51%
2014-10-29 0 1.970 1.950 1.970 1.950 1.970 19,649,480 38,535,898 1.9612 1.438 1.423 1.438 1.423 1.438 26,925,962 1.4312 2.07%
2014-10-28 0 1.930 1.920 1.940 1.860 1.950 40,991,250 79,218,919 1.9326 1.408 1.401 1.416 1.357 1.423 56,170,892 1.4103 3.21%
2014-10-27 0 1.870 1.870 1.880 1.860 1.930 14,180,714 26,733,723 1.8852 1.365 1.365 1.372 1.357 1.408 19,432,034 1.3758 -2.09%
2014-10-24 0 1.910 1.900 1.910 1.890 1.920 9,981,750 19,001,185 1.9036 1.394 1.387 1.394 1.379 1.401 13,678,134 1.3892 0.53%
2014-10-23 0 1.900 1.900 1.910 1.900 1.920 6,826,000 13,023,870 1.9080 1.387 1.387 1.394 1.387 1.401 9,353,765 1.3924 -1.55%
2014-10-22 0 1.930 1.910 1.920 1.900 1.940 15,149,250 29,130,157 1.9229 1.408 1.394 1.401 1.387 1.416 20,759,232 1.4032 1.05%
2014-10-21 0 1.910 1.910 1.920 1.910 1.940 10,384,615 19,926,084 1.9188 1.394 1.394 1.401 1.394 1.416 14,230,185 1.4003 -1.04%
2014-10-20 0 1.930 1.930 1.940 1.900 1.950 19,239,627 37,166,003 1.9317 1.408 1.408 1.416 1.387 1.423 26,364,334 1.4097 1.05%
2014-10-17 0 1.910 1.910 1.920 1.880 1.940 30,747,620 58,551,433 1.9043 1.394 1.394 1.401 1.372 1.416 42,133,900 1.3897 -0.52%
2014-10-16 0 1.920 1.900 1.920 1.900 1.990 33,595,376 65,467,460 1.9487 1.401 1.387 1.401 1.387 1.452 46,036,221 1.4221 -0.52%
2014-10-15 0 1.930 1.920 1.930 1.910 1.940 12,919,592 24,857,538 1.9240 1.408 1.401 1.408 1.394 1.416 17,703,900 1.4041 0.00%
2014-10-14 0 1.930 1.920 1.930 1.910 1.950 11,368,320 22,011,378 1.9362 1.408 1.401 1.408 1.394 1.423 15,578,170 1.4130 0.52%
2014-10-13 0 1.920 1.920 1.930 1.890 1.940 9,799,976 18,775,557 1.9159 1.401 1.401 1.408 1.379 1.416 13,429,046 1.3981 0.00%
2014-10-10 0 1.920 1.900 1.920 1.890 1.930 30,232,204 57,742,981 1.9100 1.401 1.387 1.401 1.379 1.408 41,427,619 1.3938 -1.54%
2014-10-09 0 1.950 1.940 1.950 1.900 1.950 15,229,784 29,534,019 1.9392 1.423 1.416 1.423 1.387 1.423 20,869,589 1.4152 2.63%
2014-10-08 0 1.900 1.890 1.900 1.890 1.920 15,780,000 29,989,300 1.9005 1.387 1.379 1.387 1.379 1.401 21,623,558 1.3869 -1.55%
2014-10-07 0 1.930 1.910 1.930 1.900 1.940 9,719,821 18,716,504 1.9256 1.408 1.394 1.408 1.387 1.416 13,319,209 1.4052 1.05%
2014-10-06 0 1.910 1.890 1.910 1.870 1.910 15,043,870 28,477,441 1.8930 1.394 1.379 1.394 1.365 1.394 20,614,829 1.3814 2.14%
2014-10-03 0 1.870 1.870 1.880 1.840 1.910 22,637,517 42,557,273 1.8799 1.365 1.365 1.372 1.343 1.394 31,020,511 1.3719 -1.06%
2014-09-30 0 1.890 1.890 1.910 1.880 1.930 23,279,913 44,151,893 1.8966 1.379 1.379 1.394 1.372 1.408 31,900,795 1.3840 -2.58%
2014-09-29 0 1.940 1.930 1.940 1.870 1.940 19,591,000 37,268,417 1.9023 1.416 1.408 1.416 1.365 1.416 26,845,826 1.3882 0.52%
2014-09-26 0 1.930 1.930 1.950 1.930 1.960 14,961,504 28,994,364 1.9379 1.408 1.408 1.423 1.408 1.430 20,501,961 1.4142 -1.53%
2014-09-25 0 1.960 1.950 1.960 1.950 1.980 10,284,612 20,200,644 1.9642 1.430 1.423 1.430 1.423 1.445 14,093,150 1.4334 0.51%
2014-09-24 0 1.950 1.940 1.950 1.940 1.970 14,516,019 28,470,846 1.9613 1.423 1.416 1.423 1.416 1.438 19,891,507 1.4313 0.52%
2014-09-23 0 1.940 1.930 1.940 1.930 1.960 14,845,679 28,895,320 1.9464 1.416 1.408 1.416 1.408 1.430 20,343,245 1.4204 -1.02%
2014-09-22 0 1.960 1.950 1.970 1.940 1.970 21,401,028 41,884,257 1.9571 1.430 1.423 1.438 1.416 1.438 29,326,133 1.4282 0.51%
2014-09-19 0 1.950 1.950 1.960 1.950 1.980 21,623,135 42,409,468 1.9613 1.423 1.423 1.430 1.423 1.445 29,630,489 1.4313 -0.51%
2014-09-18 0 1.960 1.950 1.960 1.940 1.970 18,897,562 36,900,994 1.9527 1.430 1.423 1.430 1.416 1.438 25,895,598 1.4250 -0.51%
2014-09-17 0 1.970 1.970 1.990 1.960 1.990 17,683,436 34,953,104 1.9766 1.438 1.438 1.452 1.430 1.452 24,231,864 1.4424 0.00%
2014-09-16 0 1.970 1.970 1.980 1.930 2.030 22,937,550 45,597,858 1.9879 1.438 1.438 1.445 1.408 1.481 31,431,651 1.4507 1.03%
2014-09-15 0 1.950 1.950 1.960 1.940 1.970 18,681,592 36,525,057 1.9551 1.423 1.423 1.430 1.416 1.438 25,599,651 1.4268 0.00%
2014-09-12 0 1.950 1.950 1.970 1.940 2.000 34,594,153 67,655,841 1.9557 1.423 1.423 1.438 1.416 1.460 47,404,859 1.4272 -2.01%
2014-09-11 0 1.990 1.970 1.980 1.970 2.020 23,952,247 47,647,367 1.9893 1.452 1.438 1.445 1.438 1.474 32,822,104 1.4517 -0.50%
2014-09-10 0 2.000 2.000 2.010 1.990 2.040 17,091,700 34,408,554 2.0132 1.460 1.460 1.467 1.452 1.489 23,420,999 1.4691 -1.96%
2014-09-08 0 2.040 2.040 2.050 2.030 2.070 13,836,035 28,431,215 2.0549 1.489 1.489 1.496 1.481 1.511 18,959,715 1.4996 -0.97%
2014-09-05 0 2.060 2.040 2.060 2.010 2.060 23,033,700 46,871,960 2.0349 1.503 1.489 1.503 1.467 1.503 31,563,406 1.4850 1.48%
2014-09-04 0 2.030 2.030 2.040 1.990 2.040 28,197,770 57,058,122 2.0235 1.481 1.481 1.489 1.452 1.489 38,639,805 1.4767 2.01%
2014-09-03 0 1.990 1.980 2.000 1.970 2.010 25,173,174 50,189,719 1.9938 1.452 1.445 1.460 1.438 1.467 34,495,158 1.4550 0.00%
2014-09-02 0 1.990 1.980 1.990 1.950 2.000 22,306,700 44,047,470 1.9746 1.452 1.445 1.452 1.423 1.460 30,567,188 1.4410 1.02%
2014-09-01 0 1.970 1.970 1.980 1.960 2.030 25,537,696 50,752,464 1.9874 1.438 1.438 1.445 1.430 1.481 34,994,668 1.4503 -2.48%
2014-08-29 0 2.020 1.990 2.010 1.990 2.020 16,771,500 33,576,413 2.0020 1.474 1.452 1.467 1.452 1.474 22,982,225 1.4610 0.50%
2014-08-28 0 2.010 2.010 2.020 1.990 2.040 16,661,294 33,644,639 2.0193 1.467 1.467 1.474 1.452 1.489 22,831,208 1.4736 0.00%
2014-08-27 0 2.010 2.000 2.020 1.990 2.030 15,517,500 31,189,934 2.0100 1.467 1.460 1.474 1.452 1.481 21,263,851 1.4668 0.00%
2014-08-26 0 2.010 2.010 2.020 1.990 2.020 11,520,750 23,150,920 2.0095 1.467 1.467 1.474 1.452 1.474 15,787,047 1.4665 1.01%
2014-08-25 0 1.990 1.990 2.000 1.980 2.050 17,583,000 35,344,118 2.0101 1.452 1.452 1.460 1.445 1.496 24,094,235 1.4669 -2.93%
2014-08-22 0 2.050 2.040 2.050 2.010 2.050 16,341,250 33,211,681 2.0324 1.496 1.489 1.496 1.467 1.496 22,392,647 1.4832 1.99%
2014-08-21 0 2.010 2.010 2.020 2.010 2.060 18,890,670 38,323,240 2.0287 1.467 1.467 1.474 1.467 1.503 25,886,153 1.4805 -2.90%
2014-08-20 0 2.070 2.060 2.070 2.040 2.070 22,875,693 47,005,768 2.0548 1.511 1.503 1.511 1.489 1.511 31,346,887 1.4995 0.00%
2014-08-19 0 2.070 2.070 2.080 2.050 2.120 27,778,259 57,651,826 2.0754 1.511 1.511 1.518 1.496 1.547 38,064,943 1.5146 -1.90%
2014-08-18 0 2.110 2.110 2.130 2.110 2.160 22,571,689 48,014,706 2.1272 1.540 1.540 1.554 1.540 1.576 30,930,306 1.5524 -1.40%
2014-08-15 0 2.140 2.140 2.150 2.080 2.140 21,518,083 45,240,608 2.1024 1.562 1.562 1.569 1.518 1.562 29,486,535 1.5343 0.94%
2014-08-14 0 2.120 2.100 2.120 2.100 2.160 13,926,745 29,485,102 2.1172 1.547 1.532 1.547 1.532 1.576 19,084,016 1.5450 -1.40%
2014-08-13 0 2.150 2.130 2.150 2.100 2.160 28,600,207 60,850,899 2.1276 1.569 1.554 1.569 1.532 1.576 39,191,270 1.5527 0.00%
2014-08-12 0 2.150 2.140 2.150 2.090 2.150 22,720,379 48,317,530 2.1266 1.569 1.562 1.569 1.525 1.569 31,134,058 1.5519 1.42%
2014-08-11 0 2.120 2.100 2.120 2.040 2.130 37,474,854 77,882,678 2.0783 1.547 1.532 1.547 1.489 1.554 51,352,325 1.5166 2.91%
2014-08-08 0 2.060 2.050 2.060 1.970 2.100 92,964,216 189,784,166 2.0415 1.503 1.496 1.503 1.438 1.532 127,390,186 1.4898 0.49%
2014-08-07 0 2.050 2.050 2.060 2.040 2.150 79,508,915 166,741,940 2.0971 1.496 1.496 1.503 1.489 1.569 108,952,196 1.5304 0.00%
2014-08-06 0 2.050 2.050 2.060 1.960 2.070 52,991,969 107,465,020 2.0279 1.496 1.496 1.503 1.430 1.511 72,615,648 1.4799 3.54%
2014-08-05 0 1.980 1.980 1.990 1.960 2.010 15,696,475 31,119,716 1.9826 1.445 1.445 1.452 1.430 1.467 21,509,103 1.4468 -1.49%
2014-08-04 0 2.010 2.000 2.010 1.970 2.010 22,738,996 45,216,139 1.9885 1.467 1.460 1.467 1.438 1.467 31,159,569 1.4511 2.55%
2014-08-01 0 1.960 1.950 1.970 1.950 1.990 27,989,214 54,949,448 1.9632 1.430 1.423 1.438 1.423 1.452 38,354,018 1.4327 -2.97%
2014-07-31 0 2.020 2.020 2.030 1.900 2.030 91,427,325 181,065,070 1.9804 1.474 1.474 1.481 1.387 1.481 125,284,162 1.4452 5.21%
2014-07-30 0 1.920 1.910 1.930 1.900 1.980 22,966,141 44,492,965 1.9373 1.401 1.394 1.408 1.387 1.445 31,470,829 1.4138 -2.54%
2014-07-29 0 1.970 1.960 1.970 1.940 2.000 26,231,570 51,553,808 1.9653 1.438 1.430 1.438 1.416 1.460 35,945,493 1.4342 -0.51%
2014-07-28 0 1.980 1.970 1.980 1.940 2.010 60,316,760 119,768,243 1.9857 1.445 1.438 1.445 1.416 1.467 82,652,913 1.4491 2.06%
2014-07-25 0 1.940 1.930 1.940 1.910 1.960 27,145,420 52,465,206 1.9327 1.416 1.408 1.416 1.394 1.430 37,197,755 1.4104 1.04%
2014-07-24 0 1.920 1.910 1.930 1.890 1.940 40,203,210 77,102,697 1.9178 1.401 1.394 1.408 1.379 1.416 55,091,030 1.3996 0.52%
2014-07-23 0 1.910 1.920 1.930 1.800 1.950 63,095,363 118,498,249 1.8781 1.394 1.401 1.408 1.314 1.423 86,460,472 1.3705 4.95%
2014-07-22 0 1.820 1.810 1.820 1.770 1.820 25,752,995 46,323,641 1.7988 1.328 1.321 1.328 1.292 1.328 35,289,695 1.3127 2.25%
2014-07-21 0 1.780 1.760 1.780 1.760 1.800 14,060,758 24,979,384 1.7765 1.299 1.284 1.299 1.284 1.314 19,267,656 1.2964 -1.11%
2014-07-18 0 1.800 1.770 1.800 1.760 1.820 31,781,924 56,769,441 1.7862 1.314 1.292 1.314 1.284 1.328 43,551,222 1.3035 0.00%
2014-07-17 0 1.800 1.790 1.800 1.770 1.800 9,378,999 16,756,614 1.7866 1.314 1.306 1.314 1.292 1.314 12,852,176 1.3038 0.00%
2014-07-16 0 1.800 1.780 1.790 1.770 1.800 14,126,478 25,222,452 1.7855 1.314 1.299 1.306 1.292 1.314 19,357,713 1.3030 -0.55%
2014-07-15 0 1.810 1.800 1.810 1.770 1.810 18,008,873 32,413,390 1.7999 1.321 1.314 1.321 1.292 1.321 24,677,814 1.3135 0.00%
2014-07-14 0 1.810 1.820 1.830 1.760 1.830 57,361,898 102,903,345 1.7939 1.321 1.328 1.335 1.284 1.335 78,603,824 1.3091 2.26%
2014-07-11 0 1.770 1.770 1.780 1.750 1.780 25,687,528 45,333,212 1.7648 1.292 1.292 1.299 1.277 1.299 35,199,984 1.2879 -0.56%
2014-07-10 0 1.780 1.780 1.790 1.750 1.790 32,755,911 58,044,032 1.7720 1.299 1.299 1.306 1.277 1.306 44,885,890 1.2931 0.56%
2014-07-09 0 1.770 1.750 1.780 1.740 1.780 21,758,652 38,129,231 1.7524 1.292 1.277 1.299 1.270 1.299 29,816,190 1.2788 0.57%
2014-07-08 0 1.760 1.760 1.770 1.760 1.790 11,864,279 21,035,949 1.7730 1.284 1.284 1.292 1.284 1.306 16,257,790 1.2939 -0.56%
2014-07-07 0 1.770 1.770 1.780 1.770 1.810 9,477,950 16,948,204 1.7882 1.292 1.292 1.299 1.292 1.321 12,987,770 1.3049 -1.67%
2014-07-04 0 1.800 1.780 1.800 1.770 1.810 11,749,378 21,053,123 1.7919 1.314 1.299 1.314 1.292 1.321 16,100,340 1.3076 0.00%
2014-07-03 0 1.800 1.790 1.800 1.750 1.800 31,178,479 55,714,309 1.7869 1.314 1.306 1.314 1.277 1.314 42,724,313 1.3040 2.27%
2014-07-02 0 1.760 1.760 1.770 1.740 1.790 24,281,986 42,595,347 1.7542 1.284 1.284 1.292 1.270 1.306 33,273,950 1.2801 0.00%
2014-06-30 0 1.760 1.750 1.760 1.730 1.770 13,713,750 23,959,345 1.7471 1.284 1.277 1.284 1.262 1.292 18,792,146 1.2750 0.57%
2014-06-27 0 1.750 1.740 1.750 1.730 1.750 9,504,143 16,579,446 1.7444 1.277 1.270 1.277 1.262 1.277 13,023,662 1.2730 0.57%
2014-06-26 0 1.740 1.730 1.750 1.730 1.760 11,719,035 20,427,424 1.7431 1.270 1.262 1.277 1.262 1.284 16,058,760 1.2720 0.00%
2014-06-25 0 1.740 1.730 1.740 1.720 1.750 18,702,021 32,407,028 1.7328 1.270 1.262 1.270 1.255 1.277 25,627,645 1.2645 0.00%
2014-06-24 0 1.740 1.720 1.750 1.720 1.750 11,219,406 19,425,062 1.7314 1.270 1.255 1.277 1.255 1.277 15,374,111 1.2635 0.58%
2014-06-23 0 1.730 1.730 1.740 1.720 1.750 11,721,042 20,388,973 1.7395 1.262 1.262 1.270 1.255 1.277 16,061,510 1.2694 -1.14%
2014-06-20 0 1.750 1.750 1.760 1.720 1.770 42,930,183 75,164,576 1.7509 1.277 1.277 1.284 1.255 1.292 58,827,840 1.2777 2.94%
2014-06-19 0 1.700 1.700 1.710 1.690 1.720 11,968,000 20,334,200 1.6990 1.241 1.241 1.248 1.233 1.255 16,399,920 1.2399 -1.16%
2014-06-18 0 1.720 1.710 1.720 1.690 1.730 11,981,997 20,478,971 1.7091 1.255 1.248 1.255 1.233 1.262 16,419,101 1.2473 1.18%
2014-06-17 0 1.700 1.700 1.710 1.690 1.750 17,808,750 30,528,794 1.7143 1.241 1.241 1.248 1.233 1.277 24,403,583 1.2510 -2.86%
2014-06-16 0 1.750 1.730 1.750 1.700 1.760 32,712,457 56,937,650 1.7405 1.277 1.262 1.277 1.241 1.284 44,826,344 1.2702 1.16%
2014-06-13 0 1.730 1.720 1.730 1.710 1.740 22,387,337 38,600,036 1.7242 1.262 1.255 1.262 1.248 1.270 30,677,686 1.2582 0.58%
2014-06-12 0 1.720 1.720 1.730 1.680 1.730 32,120,821 54,924,899 1.7099 1.255 1.255 1.262 1.226 1.262 44,015,617 1.2479 1.78%
2014-06-11 0 1.690 1.680 1.690 1.650 1.690 20,770,681 34,747,987 1.6729 1.233 1.226 1.233 1.204 1.233 28,462,359 1.2208 1.20%
2014-06-10 0 1.670 1.660 1.670 1.650 1.680 20,017,750 33,357,302 1.6664 1.219 1.211 1.219 1.204 1.226 27,430,607 1.2161 0.60%
2014-06-09 0 1.660 1.660 1.670 1.660 1.690 33,345,669 55,757,963 1.6721 1.211 1.211 1.219 1.211 1.233 45,694,044 1.2202 -1.19%
2014-06-06 0 1.680 1.690 1.700 1.660 1.750 195,385,500 329,499,410 1.6864 1.226 1.233 1.241 1.211 1.277 267,739,526 1.2307 -1.75%
2014-06-05 0 1.710 1.700 1.710 1.690 1.740 55,545,499 94,657,011 1.7041 1.248 1.241 1.248 1.233 1.270 76,114,786 1.2436 0.59%
2014-06-04 0 1.700 1.700 1.710 1.700 1.790 41,145,837 71,796,160 1.7449 1.241 1.241 1.248 1.241 1.306 56,382,725 1.2734 0.03%
2014-06-03 0 1.800 1.800 1.820 1.790 1.830 28,321,391 51,179,283 1.8071 1.240 1.240 1.254 1.233 1.261 41,105,910 1.2451 0.56%
2014-05-30 0 1.790 1.780 1.800 1.750 1.820 22,703,942 40,783,401 1.7963 1.233 1.226 1.240 1.206 1.254 32,952,697 1.2376 0.56%
2014-05-29 0 1.780 1.780 1.790 1.770 1.840 25,173,225 45,268,240 1.7983 1.226 1.226 1.233 1.220 1.268 36,536,635 1.2390 -0.56%
2014-05-28 0 1.790 1.780 1.790 1.780 1.840 34,717,554 62,051,991 1.7873 1.233 1.226 1.233 1.226 1.268 50,389,356 1.2315 0.00%
2014-05-27 0 1.790 1.780 1.790 1.760 1.790 11,360,663 20,198,572 1.7779 1.233 1.226 1.233 1.213 1.233 16,488,964 1.2250 0.00%
2014-05-26 0 1.790 1.780 1.790 1.760 1.790 14,562,000 25,826,843 1.7736 1.233 1.226 1.233 1.213 1.233 21,135,412 1.2220 1.70%
2014-05-23 0 1.760 1.760 1.770 1.750 1.790 17,564,000 31,082,774 1.7697 1.213 1.213 1.220 1.206 1.233 25,492,541 1.2193 -0.56%
2014-05-22 0 1.770 1.770 1.780 1.730 1.790 19,279,378 34,027,534 1.7650 1.220 1.220 1.226 1.192 1.233 27,982,255 1.2160 1.72%
2014-05-21 0 1.740 1.730 1.740 1.700 1.740 14,703,533 25,318,556 1.7219 1.199 1.192 1.199 1.171 1.199 21,340,834 1.1864 1.75%
2014-05-20 0 1.710 1.700 1.710 1.700 1.740 13,510,445 23,203,380 1.7174 1.178 1.171 1.178 1.171 1.199 19,609,176 1.1833 -1.16%
2014-05-19 0 1.730 1.720 1.730 1.690 1.730 30,230,469 51,732,530 1.7113 1.192 1.185 1.192 1.164 1.192 43,876,763 1.1790 -0.57%
2014-05-16 0 1.740 1.730 1.750 1.700 1.790 54,300,588 95,025,833 1.7500 1.199 1.192 1.206 1.171 1.233 78,812,340 1.2057 -3.87%
2014-05-15 0 1.810 1.810 1.830 1.810 1.850 18,017,258 32,787,763 1.8198 1.247 1.247 1.261 1.247 1.275 26,150,403 1.2538 -1.63%
2014-05-14 0 1.840 1.830 1.840 1.810 1.860 16,576,238 30,323,016 1.8293 1.268 1.261 1.268 1.247 1.282 24,058,894 1.2604 -0.54%
2014-05-13 0 1.850 1.840 1.850 1.800 1.850 12,101,611 22,248,737 1.8385 1.275 1.268 1.275 1.240 1.275 17,564,382 1.2667 1.65%
2014-05-12 0 1.820 1.810 1.820 1.810 1.850 17,507,554 32,036,275 1.8299 1.254 1.247 1.254 1.247 1.275 25,410,614 1.2607 -1.09%
2014-05-09 0 1.840 1.820 1.840 1.820 1.860 20,520,607 37,718,484 1.8381 1.268 1.254 1.268 1.254 1.282 29,783,785 1.2664 1.10%
2014-05-08 0 1.820 1.830 1.840 1.810 1.890 19,439,870 35,900,805 1.8468 1.254 1.261 1.268 1.247 1.302 28,215,194 1.2724 -3.19%
2014-05-07 0 1.880 1.870 1.890 1.870 1.900 16,915,365 31,830,665 1.8818 1.295 1.288 1.302 1.288 1.309 24,551,106 1.2965 0.00%
2014-05-05 0 1.880 1.880 1.890 1.870 1.900 13,091,009 24,616,427 1.8804 1.295 1.295 1.302 1.288 1.309 19,000,403 1.2956 1.08%
2014-05-02 0 1.860 1.860 1.880 1.860 1.900 15,357,006 28,859,552 1.8792 1.282 1.282 1.295 1.282 1.309 22,289,291 1.2948 -1.59%
2014-04-30 0 1.890 1.880 1.900 1.850 1.900 24,423,106 45,890,776 1.8790 1.302 1.295 1.309 1.275 1.309 35,447,906 1.2946 0.53%
2014-04-29 0 1.880 1.880 1.890 1.850 1.900 19,701,361 36,884,032 1.8722 1.295 1.295 1.302 1.275 1.309 28,594,725 1.2899 -1.05%
2014-04-28 0 1.900 1.890 1.900 1.870 1.910 31,020,453 58,811,683 1.8959 1.309 1.302 1.309 1.288 1.316 45,023,352 1.3062 1.60%
2014-04-25 0 1.870 1.870 1.880 1.860 1.900 17,464,500 32,737,807 1.8745 1.288 1.288 1.295 1.282 1.309 25,348,125 1.2915 -1.06%
2014-04-24 0 1.890 1.880 1.900 1.870 1.900 20,886,381 39,480,666 1.8903 1.302 1.295 1.309 1.288 1.309 30,314,673 1.3024 1.07%
2014-04-23 0 1.870 1.860 1.870 1.850 1.880 7,303,107 13,635,934 1.8671 1.288 1.282 1.288 1.275 1.295 10,599,792 1.2864 -0.53%
2014-04-22 0 1.880 1.880 1.890 1.850 1.890 18,516,254 34,642,990 1.8710 1.295 1.295 1.302 1.275 1.302 26,874,650 1.2891 -0.53%
2014-04-17 0 1.890 1.880 1.900 1.870 1.900 11,140,465 20,978,302 1.8831 1.302 1.295 1.309 1.288 1.309 16,169,367 1.2974 0.00%
2014-04-16 0 1.890 1.890 1.900 1.830 1.900 28,794,725 54,208,327 1.8826 1.302 1.302 1.309 1.261 1.309 41,792,911 1.2971 1.07%
2014-04-15 0 1.870 1.870 1.880 1.860 1.950 28,069,043 53,168,175 1.8942 1.288 1.288 1.295 1.282 1.344 40,739,650 1.3051 -2.60%
2014-04-14 0 1.920 1.920 1.930 1.900 1.970 48,521,610 93,495,396 1.9269 1.323 1.323 1.330 1.309 1.357 70,424,682 1.3276 -3.03%
2014-04-11 0 1.980 1.970 1.980 1.900 1.980 160,706,265 313,362,076 1.9499 1.364 1.357 1.364 1.309 1.364 233,250,454 1.3435 4.76%
2014-04-10 0 1.890 1.880 1.890 1.700 1.960 165,967,102 308,040,858 1.8560 1.302 1.295 1.302 1.171 1.350 240,886,078 1.2788 9.88%
2014-04-09 0 1.720 1.710 1.720 1.680 1.720 24,651,350 42,089,010 1.7074 1.185 1.178 1.185 1.157 1.185 35,779,181 1.1764 1.78%
2014-04-08 0 1.690 1.690 1.700 1.690 1.730 22,675,500 38,595,222 1.7021 1.164 1.164 1.171 1.164 1.192 32,911,416 1.1727 -1.17%
2014-04-07 0 1.710 1.690 1.710 1.690 1.710 18,354,732 31,201,449 1.6999 1.178 1.164 1.178 1.164 1.178 26,640,216 1.1712 0.00%
2014-04-04 0 1.710 1.700 1.710 1.660 1.730 28,606,137 48,654,831 1.7009 1.178 1.171 1.178 1.144 1.192 41,519,193 1.1719 0.59%
2014-04-03 0 1.700 1.690 1.700 1.670 1.720 30,281,500 51,291,950 1.6938 1.171 1.164 1.171 1.151 1.185 43,950,829 1.1670 2.41%
2014-04-02 0 1.660 1.660 1.670 1.630 1.670 23,275,045 38,403,086 1.6500 1.144 1.144 1.151 1.123 1.151 33,781,600 1.1368 0.61%
2014-04-01 0 1.650 1.640 1.650 1.620 1.660 14,743,368 24,279,270 1.6468 1.137 1.130 1.137 1.116 1.144 21,398,651 1.1346 0.00%
2014-03-31 0 1.650 1.640 1.650 1.630 1.660 28,509,000 46,836,743 1.6429 1.137 1.130 1.137 1.123 1.144 41,378,208 1.1319 -0.60%
2014-03-28 0 1.660 1.650 1.660 1.620 1.660 22,584,516 37,253,086 1.6495 1.144 1.137 1.144 1.116 1.144 32,779,361 1.1365 1.84%
2014-03-27 0 1.630 1.630 1.640 1.630 1.650 18,908,735 30,933,953 1.6360 1.123 1.123 1.130 1.123 1.137 27,444,301 1.1272 -1.81%
2014-03-26 0 1.660 1.650 1.660 1.640 1.660 12,926,095 21,359,164 1.6524 1.144 1.137 1.144 1.130 1.144 18,761,045 1.1385 1.22%
2014-03-25 0 1.640 1.640 1.650 1.610 1.670 18,015,962 29,680,115 1.6474 1.130 1.130 1.137 1.109 1.151 26,148,522 1.1351 0.00%
2014-03-24 0 1.640 1.640 1.660 1.620 1.660 26,453,570 43,655,460 1.6503 1.130 1.130 1.144 1.116 1.144 38,394,939 1.1370 -1.20%
2014-03-21 0 1.660 1.660 1.670 1.590 1.670 56,980,704 93,261,796 1.6367 1.144 1.144 1.151 1.095 1.151 82,702,284 1.1277 3.75%
2014-03-20 0 1.600 1.600 1.610 1.600 1.620 29,385,427 47,174,919 1.6054 1.102 1.102 1.109 1.102 1.116 42,650,261 1.1061 -2.44%
2014-03-19 0 1.640 1.630 1.640 1.610 1.650 33,060,000 53,793,740 1.6272 1.130 1.123 1.130 1.109 1.137 47,983,568 1.1211 -0.61%
2014-03-18 0 1.650 1.640 1.650 1.640 1.680 18,950,315 31,237,666 1.6484 1.137 1.130 1.137 1.130 1.157 27,504,650 1.1357 -1.20%
2014-03-17 0 1.670 1.670 1.680 1.670 1.720 20,531,532 34,618,262 1.6861 1.151 1.151 1.157 1.151 1.185 29,799,642 1.1617 -0.60%
2014-03-14 0 1.680 1.680 1.700 1.650 1.700 27,920,292 46,641,939 1.6705 1.157 1.157 1.171 1.137 1.171 40,523,752 1.1510 0.00%
2014-03-13 0 1.680 1.670 1.680 1.670 1.720 19,987,394 33,869,115 1.6945 1.157 1.151 1.157 1.151 1.185 29,009,875 1.1675 0.00%
2014-03-12 0 1.680 1.680 1.690 1.650 1.700 35,868,161 59,950,917 1.6714 1.157 1.157 1.164 1.137 1.171 52,059,357 1.1516 -1.18%
2014-03-11 0 1.700 1.690 1.700 1.680 1.720 15,572,367 26,384,451 1.6943 1.171 1.164 1.171 1.157 1.185 22,601,867 1.1674 0.00%
2014-03-10 0 1.700 1.700 1.710 1.670 1.740 38,623,830 65,489,962 1.6956 1.171 1.171 1.178 1.151 1.199 56,058,959 1.1682 -1.73%
2014-03-07 0 1.730 1.730 1.740 1.730 1.760 22,308,582 38,855,013 1.7417 1.192 1.192 1.199 1.192 1.213 32,378,868 1.2000 -0.57%
2014-03-06 0 1.740 1.730 1.750 1.730 1.770 28,456,750 49,745,157 1.7481 1.199 1.192 1.206 1.192 1.220 41,302,372 1.2044 0.00%
2014-03-05 0 1.740 1.750 1.760 1.740 1.780 16,166,654 28,413,785 1.7576 1.199 1.206 1.213 1.199 1.226 23,464,421 1.2109 -2.25%
2014-03-04 0 1.780 1.770 1.790 1.740 1.810 70,090,478 125,542,505 1.7911 1.226 1.220 1.233 1.199 1.247 101,729,922 1.2341 2.30%
2014-03-03 0 1.740 1.740 1.750 1.700 1.750 32,464,092 55,924,004 1.7226 1.199 1.199 1.206 1.171 1.206 47,118,662 1.1869 2.96%
2014-02-28 0 1.690 1.680 1.690 1.680 1.710 31,233,063 52,776,225 1.6898 1.164 1.157 1.164 1.157 1.178 45,331,936 1.1642 -1.17%
2014-02-27 0 1.710 1.710 1.720 1.700 1.730 23,254,797 39,882,932 1.7150 1.178 1.178 1.185 1.171 1.192 33,752,212 1.1816 -2.29%
2014-02-26 0 1.750 1.750 1.760 1.680 1.760 40,899,000 70,464,710 1.7229 1.206 1.206 1.213 1.157 1.213 59,361,160 1.1871 0.00%
2014-02-25 0 1.750 1.740 1.750 1.730 1.780 16,828,481 29,620,449 1.7601 1.206 1.199 1.206 1.192 1.226 24,425,002 1.2127 0.00%
2014-02-24 0 1.750 1.740 1.750 1.710 1.750 18,354,000 31,747,900 1.7298 1.206 1.199 1.206 1.178 1.206 26,639,153 1.1918 1.16%
2014-02-21 0 1.730 1.720 1.730 1.720 1.790 27,677,816 48,312,632 1.7455 1.192 1.185 1.192 1.185 1.233 40,171,820 1.2026 -1.70%
2014-02-20 0 1.760 1.750 1.760 1.740 1.790 27,965,500 49,237,256 1.7606 1.213 1.206 1.213 1.199 1.233 40,589,367 1.2131 -2.22%
2014-02-19 0 1.800 1.790 1.800 1.760 1.810 18,697,833 33,449,754 1.7890 1.240 1.233 1.240 1.213 1.247 27,138,196 1.2326 0.00%
2014-02-18 0 1.800 1.790 1.800 1.780 1.820 21,928,990 39,347,404 1.7943 1.240 1.233 1.240 1.226 1.254 31,827,925 1.2363 -0.55%
2014-02-17 0 1.810 1.800 1.810 1.800 1.870 43,611,334 79,932,510 1.8328 1.247 1.240 1.247 1.240 1.288 63,297,865 1.2628 -0.55%
2014-02-14 0 1.820 1.810 1.820 1.810 1.850 44,430,156 81,388,937 1.8318 1.254 1.247 1.254 1.247 1.275 64,486,310 1.2621 0.55%
2014-02-13 0 1.810 1.800 1.810 1.740 1.820 75,649,000 134,876,864 1.7829 1.247 1.240 1.247 1.199 1.254 109,797,609 1.2284 2.84%
2014-02-12 0 1.760 1.760 1.770 1.720 1.770 52,930,309 92,854,117 1.7543 1.213 1.213 1.220 1.185 1.220 76,823,505 1.2087 1.15%
2014-02-11 0 1.740 1.730 1.740 1.640 1.750 86,361,699 148,255,646 1.7167 1.199 1.192 1.199 1.130 1.206 125,346,112 1.1828 8.07%
2014-02-10 0 1.610 1.600 1.610 1.600 1.650 25,350,000 41,074,355 1.6203 1.109 1.102 1.109 1.102 1.137 36,793,208 1.1164 -1.83%
2014-02-07 0 1.640 1.630 1.640 1.560 1.640 41,550,612 66,799,552 1.6077 1.130 1.123 1.130 1.075 1.130 60,306,915 1.1077 4.46%
2014-02-06 0 1.570 1.570 1.580 1.570 1.600 28,571,041 45,224,575 1.5829 1.082 1.082 1.089 1.082 1.102 41,468,254 1.0906 -1.87%
2014-02-05 0 1.600 1.590 1.600 1.590 1.640 28,103,806 45,202,325 1.6084 1.102 1.095 1.102 1.095 1.130 40,790,106 1.1082 -0.62%
2014-02-04 0 1.610 1.600 1.610 1.600 1.650 50,088,061 80,950,385 1.6162 1.109 1.102 1.109 1.102 1.137 72,698,242 1.1135 -4.17%
2014-01-30 0 1.680 1.670 1.680 1.670 1.690 16,719,907 28,025,044 1.6761 1.157 1.151 1.157 1.151 1.164 24,267,417 1.1548 -1.18%
2014-01-29 0 1.700 1.690 1.700 1.690 1.730 20,194,213 34,427,553 1.7048 1.171 1.164 1.171 1.164 1.192 29,310,054 1.1746 -0.58%
2014-01-28 0 1.710 1.700 1.710 1.680 1.740 51,857,135 88,330,148 1.7033 1.178 1.171 1.178 1.157 1.199 75,265,891 1.1736 -2.84%
2014-01-27 0 1.760 1.750 1.760 1.700 1.770 71,196,500 123,774,825 1.7385 1.213 1.206 1.213 1.171 1.220 103,335,212 1.1978 2.92%
2014-01-24 0 1.710 1.700 1.710 1.700 1.720 30,215,201 51,654,567 1.7096 1.178 1.171 1.178 1.171 1.185 43,854,602 1.1779 1.79%
2014-01-23 0 1.680 1.670 1.680 1.670 1.700 21,399,172 35,946,396 1.6798 1.157 1.151 1.157 1.151 1.171 31,058,942 1.1574 -1.18%
2014-01-22 0 1.700 1.690 1.700 1.680 1.720 21,256,245 35,980,179 1.6927 1.171 1.164 1.171 1.157 1.185 30,851,497 1.1662 0.00%
2014-01-21 0 1.700 1.690 1.700 1.690 1.720 16,187,051 27,485,457 1.6980 1.171 1.164 1.171 1.164 1.185 23,494,025 1.1699 0.00%
2014-01-20 0 1.700 1.690 1.700 1.680 1.740 47,555,153 81,073,127 1.7048 1.171 1.164 1.171 1.157 1.199 69,021,958 1.1746 1.19%
2014-01-17 0 1.680 1.670 1.680 1.670 1.690 31,616,951 53,082,822 1.6789 1.157 1.151 1.157 1.151 1.164 45,889,114 1.1568 -0.59%
2014-01-16 0 1.690 1.680 1.690 1.670 1.690 17,091,380 28,811,670 1.6857 1.164 1.157 1.164 1.151 1.164 24,806,576 1.1615 0.00%
2014-01-15 0 1.690 1.690 1.700 1.690 1.730 18,282,953 31,123,583 1.7023 1.164 1.164 1.171 1.164 1.192 26,536,035 1.1729 -1.17%
2014-01-14 0 1.710 1.700 1.710 1.690 1.730 13,881,750 23,753,062 1.7111 1.178 1.171 1.178 1.164 1.192 20,148,091 1.1789 0.59%
2014-01-13 0 1.700 1.700 1.710 1.700 1.730 29,853,076 51,299,786 1.7184 1.171 1.171 1.178 1.171 1.192 43,329,011 1.1840 0.59%
2014-01-10 0 1.690 1.680 1.690 1.660 1.700 40,045,849 67,354,736 1.6819 1.164 1.157 1.164 1.144 1.171 58,122,889 1.1588 0.60%
2014-01-09 0 1.680 1.680 1.690 1.670 1.710 14,739,188 24,899,305 1.6893 1.157 1.157 1.164 1.151 1.178 21,392,584 1.1639 -1.18%
2014-01-08 0 1.700 1.690 1.700 1.680 1.730 33,074,275 56,460,760 1.7071 1.171 1.164 1.171 1.157 1.192 48,004,287 1.1762 -1.73%
2014-01-07 0 1.730 1.730 1.740 1.710 1.760 32,284,215 55,989,482 1.7343 1.192 1.192 1.199 1.178 1.213 46,857,587 1.1949 0.00%
2014-01-06 0 1.730 1.720 1.730 1.700 1.760 47,745,450 82,430,586 1.7265 1.192 1.185 1.192 1.171 1.213 69,298,157 1.1895 0.58%
2014-01-03 0 1.720 1.710 1.720 1.670 1.720 64,117,938 109,013,221 1.7002 1.185 1.178 1.185 1.151 1.185 93,061,326 1.1714 2.38%
2014-01-02 0 1.680 1.680 1.690 1.650 1.700 38,558,250 64,830,650 1.6814 1.157 1.157 1.164 1.137 1.171 55,963,775 1.1584 1.20%
2013-12-31 0 1.660 1.660 1.670 1.650 1.700 25,120,796 41,806,983 1.6642 1.144 1.144 1.151 1.137 1.171 36,460,539 1.1466 -1.19%
2013-12-30 0 1.680 1.670 1.690 1.670 1.730 17,374,500 29,525,179 1.6993 1.157 1.151 1.164 1.151 1.192 25,217,499 1.1708 -1.18%
2013-12-27 0 1.700 1.700 1.710 1.690 1.720 16,539,098 28,164,142 1.7029 1.171 1.171 1.178 1.164 1.185 24,004,989 1.1733 -0.58%
2013-12-24 0 1.710 1.700 1.710 1.680 1.730 14,750,563 25,115,348 1.7027 1.178 1.171 1.178 1.157 1.192 21,409,094 1.1731 0.00%
2013-12-23 0 1.710 1.700 1.710 1.630 1.710 33,639,403 56,929,500 1.6923 1.178 1.171 1.178 1.123 1.178 48,824,519 1.1660 4.27%
2013-12-20 0 1.640 1.640 1.660 1.610 1.710 95,794,546 157,554,235 1.6447 1.130 1.130 1.144 1.109 1.178 139,037,027 1.1332 -4.65%
2013-12-19 0 1.720 1.710 1.720 1.700 1.760 35,217,190 60,594,434 1.7206 1.185 1.178 1.185 1.171 1.213 51,114,532 1.1855 -2.82%
2013-12-18 0 1.770 1.760 1.780 1.710 1.780 40,483,182 71,336,193 1.7621 1.220 1.213 1.226 1.178 1.226 58,757,638 1.2141 2.91%
2013-12-17 0 1.720 1.720 1.730 1.720 1.770 37,962,610 66,116,681 1.7416 1.185 1.185 1.192 1.185 1.220 55,099,258 1.2000 -2.27%
2013-12-16 0 1.760 1.750 1.760 1.700 1.760 35,738,250 62,327,246 1.7440 1.213 1.206 1.213 1.171 1.213 51,870,803 1.2016 2.33%
2013-12-13 0 1.720 1.720 1.730 1.710 1.770 32,663,944 56,674,311 1.7351 1.185 1.185 1.192 1.178 1.220 47,408,729 1.1954 -0.58%
2013-12-12 0 1.730 1.730 1.740 1.730 1.770 17,838,685 31,096,478 1.7432 1.192 1.192 1.199 1.192 1.220 25,891,221 1.2010 -1.70%
2013-12-11 0 1.760 1.760 1.770 1.750 1.820 41,969,957 74,794,475 1.7821 1.213 1.213 1.220 1.206 1.254 60,915,556 1.2278 -1.12%
2013-12-10 0 1.780 1.770 1.780 1.750 1.780 24,575,373 43,358,964 1.7643 1.226 1.220 1.226 1.206 1.226 35,668,908 1.2156 2.30%
2013-12-09 0 1.740 1.730 1.740 1.710 1.790 23,961,990 41,686,567 1.7397 1.199 1.192 1.199 1.178 1.233 34,778,638 1.1986 -1.14%
2013-12-06 0 1.760 1.760 1.770 1.750 1.780 27,402,302 48,421,817 1.7671 1.213 1.213 1.220 1.206 1.226 39,771,937 1.2175 -0.56%
2013-12-05 0 1.770 1.760 1.770 1.760 1.790 20,955,494 37,197,570 1.7751 1.220 1.213 1.220 1.213 1.233 30,414,984 1.2230 0.57%
2013-12-04 0 1.760 1.750 1.760 1.720 1.770 69,474,971 121,562,306 1.7497 1.213 1.206 1.213 1.185 1.220 100,836,570 1.2055 0.00%
2013-12-03 0 1.760 1.750 1.760 1.750 1.780 32,737,114 57,584,185 1.7590 1.213 1.206 1.213 1.206 1.226 47,514,929 1.2119 -1.68%
2013-12-02 0 1.790 1.780 1.790 1.780 1.820 20,644,729 37,042,971 1.7943 1.233 1.226 1.233 1.226 1.254 29,963,937 1.2363 -0.56%
2013-11-29 0 1.800 1.790 1.800 1.780 1.800 17,096,914 30,630,315 1.7916 1.240 1.233 1.240 1.226 1.240 24,814,608 1.2344 0.56%
2013-11-28 0 1.790 1.780 1.790 1.780 1.810 16,854,493 30,203,893 1.7920 1.233 1.226 1.233 1.226 1.247 24,462,756 1.2347 -0.56%
2013-11-27 0 1.800 1.790 1.800 1.780 1.810 24,138,657 43,254,317 1.7919 1.240 1.233 1.240 1.226 1.247 35,035,054 1.2346 0.00%
2013-11-26 0 1.800 1.790 1.800 1.790 1.830 27,628,735 49,874,191 1.8052 1.240 1.233 1.240 1.233 1.261 40,100,583 1.2437 -0.55%
2013-11-25 0 1.810 1.800 1.820 1.800 1.830 16,567,832 30,032,859 1.8127 1.247 1.240 1.254 1.240 1.261 24,046,694 1.2489 0.56%
2013-11-22 0 1.800 1.800 1.810 1.790 1.820 25,142,923 45,415,657 1.8063 1.240 1.240 1.247 1.233 1.254 36,492,655 1.2445 0.00%
2013-11-21 0 1.800 1.790 1.800 1.780 1.820 34,372,000 61,656,930 1.7938 1.240 1.233 1.240 1.226 1.254 49,887,816 1.2359 -2.17%
2013-11-20 0 1.840 1.830 1.840 1.820 1.870 18,189,500 33,381,575 1.8352 1.268 1.261 1.268 1.254 1.288 26,400,397 1.2644 -0.54%
2013-11-19 0 1.850 1.840 1.860 1.820 1.900 31,526,645 58,401,176 1.8524 1.275 1.268 1.282 1.254 1.309 45,758,044 1.2763 -1.07%
2013-11-18 0 1.870 1.860 1.870 1.850 1.880 39,616,348 74,085,356 1.8701 1.288 1.282 1.288 1.275 1.295 57,499,508 1.2885 1.63%
2013-11-15 0 1.840 1.830 1.840 1.760 1.840 38,320,733 69,861,859 1.8231 1.268 1.261 1.268 1.213 1.268 55,619,041 1.2561 3.95%
2013-11-14 0 1.770 1.770 1.780 1.760 1.790 18,778,123 33,417,822 1.7796 1.220 1.220 1.226 1.213 1.233 27,254,729 1.2261 0.00%
2013-11-13 0 1.770 1.760 1.770 1.720 1.770 42,357,498 74,272,528 1.7535 1.220 1.213 1.220 1.185 1.220 61,478,037 1.2081 0.57%
2013-11-12 0 1.760 1.750 1.760 1.730 1.770 13,221,235 23,163,904 1.7520 1.213 1.206 1.213 1.192 1.220 19,189,414 1.2071 0.57%
2013-11-11 0 1.750 1.740 1.750 1.710 1.750 20,775,250 35,767,400 1.7216 1.206 1.199 1.206 1.178 1.206 30,153,376 1.1862 1.16%
2013-11-08 0 1.730 1.730 1.740 1.730 1.780 28,432,585 49,613,623 1.7450 1.192 1.192 1.199 1.192 1.226 41,267,298 1.2023 -2.81%
2013-11-07 0 1.780 1.780 1.790 1.760 1.790 15,890,464 28,209,934 1.7753 1.226 1.226 1.233 1.213 1.233 23,063,556 1.2231 -0.56%
2013-11-06 0 1.790 1.780 1.790 1.780 1.800 19,399,338 34,689,137 1.7882 1.233 1.226 1.233 1.226 1.240 28,156,366 1.2320 -0.56%
2013-11-05 0 1.800 1.800 1.810 1.780 1.810 17,428,029 31,329,526 1.7977 1.240 1.240 1.247 1.226 1.247 25,295,191 1.2386 0.00%
2013-11-04 0 1.800 1.800 1.810 1.780 1.810 21,661,498 38,946,601 1.7980 1.240 1.240 1.247 1.226 1.247 31,439,684 1.2388 0.56%
2013-11-01 0 1.790 1.790 1.800 1.780 1.810 17,295,835 31,133,951 1.8001 1.233 1.233 1.240 1.226 1.247 25,103,324 1.2402 0.00%
2013-10-31 0 1.790 1.790 1.810 1.770 1.810 31,648,840 56,740,712 1.7928 1.233 1.233 1.247 1.220 1.247 45,935,398 1.2352 0.00%
2013-10-30 0 1.790 1.780 1.790 1.740 1.800 35,407,773 62,809,010 1.7739 1.233 1.226 1.233 1.199 1.240 51,391,146 1.2222 0.56%
2013-10-29 0 1.780 1.780 1.790 1.780 1.810 24,052,377 43,162,745 1.7945 1.226 1.226 1.233 1.226 1.247 34,909,827 1.2364 -1.11%
2013-10-28 0 1.800 1.790 1.800 1.780 1.820 25,052,519 45,239,076 1.8058 1.240 1.233 1.240 1.226 1.254 36,361,441 1.2441 0.00%
2013-10-25 0 1.800 1.800 1.810 1.780 1.810 29,108,350 52,285,222 1.7962 1.240 1.240 1.247 1.226 1.247 42,248,109 1.2376 1.12%
2013-10-24 0 1.780 1.780 1.790 1.780 1.810 32,510,242 58,300,916 1.7933 1.226 1.226 1.233 1.226 1.247 47,185,645 1.2356 -0.56%
2013-10-23 0 1.790 1.790 1.810 1.790 1.860 51,831,846 94,556,100 1.8243 1.233 1.233 1.247 1.233 1.282 75,229,187 1.2569 -1.10%
2013-10-22 0 1.810 1.800 1.810 1.790 1.840 24,135,750 43,730,475 1.8119 1.247 1.240 1.247 1.233 1.268 35,030,835 1.2483 -1.09%
2013-10-21 0 1.830 1.820 1.830 1.810 1.840 16,823,750 30,638,800 1.8212 1.261 1.254 1.261 1.247 1.268 24,418,135 1.2548 0.00%
2013-10-18 0 1.830 1.820 1.830 1.800 1.840 32,374,685 58,897,704 1.8193 1.261 1.254 1.261 1.240 1.268 46,988,896 1.2534 2.81%
2013-10-17 0 1.780 1.780 1.790 1.770 1.810 13,291,426 23,717,144 1.7844 1.226 1.226 1.233 1.220 1.247 19,291,290 1.2294 0.00%
2013-10-16 0 1.780 1.780 1.790 1.760 1.790 15,893,336 28,315,588 1.7816 1.226 1.226 1.233 1.213 1.233 23,067,724 1.2275 0.00%
2013-10-15 0 1.780 1.770 1.790 1.760 1.780 22,442,355 39,719,963 1.7699 1.226 1.220 1.233 1.213 1.226 32,573,027 1.2194 0.56%
2013-10-11 0 1.770 1.770 1.780 1.770 1.820 25,230,791 45,043,349 1.7853 1.220 1.220 1.226 1.220 1.254 36,620,187 1.2300 -1.12%
2013-10-10 0 1.790 1.790 1.810 1.760 1.810 27,131,763 48,346,655 1.7819 1.233 1.233 1.247 1.213 1.247 39,379,274 1.2277 0.00%
2013-10-09 0 1.790 1.780 1.790 1.770 1.790 17,375,021 31,019,426 1.7853 1.233 1.226 1.233 1.220 1.233 25,218,255 1.2300 -0.56%
2013-10-08 0 1.800 1.790 1.810 1.770 1.810 35,019,854 62,825,591 1.7940 1.240 1.233 1.247 1.220 1.247 50,828,117 1.2360 1.12%
2013-10-07 0 1.780 1.770 1.780 1.760 1.800 49,375,835 87,569,508 1.7735 1.226 1.220 1.226 1.213 1.240 71,664,511 1.2219 -1.66%
2013-10-04 0 1.810 1.800 1.810 1.790 1.820 42,578,209 76,998,581 1.8084 1.247 1.240 1.247 1.233 1.254 61,798,379 1.2460 -1.09%
2013-10-03 0 1.830 1.830 1.840 1.800 1.830 42,303,910 76,788,106 1.8152 1.261 1.261 1.268 1.240 1.261 61,400,259 1.2506 2.23%
2013-10-02 0 1.790 1.790 1.800 1.780 1.820 87,883,320 158,074,692 1.7987 1.233 1.233 1.240 1.226 1.254 127,554,606 1.2393 -3.76%
2013-09-30 0 1.860 1.860 1.870 1.850 1.890 33,083,854 61,776,818 1.8673 1.282 1.282 1.288 1.275 1.302 48,018,190 1.2865 -1.06%
2013-09-27 0 1.880 1.880 1.890 1.880 1.910 22,848,033 43,135,007 1.8879 1.295 1.295 1.302 1.295 1.316 33,161,831 1.3007 -1.57%
2013-09-26 0 1.910 1.910 1.920 1.910 1.940 25,612,825 49,278,114 1.9240 1.316 1.316 1.323 1.316 1.337 37,174,674 1.3256 0.00%
2013-09-25 0 1.910 1.900 1.920 1.900 1.950 34,429,786 66,190,744 1.9225 1.316 1.309 1.323 1.309 1.344 49,971,687 1.3246 0.53%
2013-09-24 0 1.900 1.900 1.910 1.890 1.940 46,697,546 88,892,496 1.9036 1.309 1.309 1.316 1.302 1.337 67,777,220 1.3115 -1.55%
2013-09-23 0 1.930 1.920 1.930 1.890 2.000 105,350,272 205,118,045 1.9470 1.330 1.323 1.330 1.302 1.378 152,906,290 1.3415 -4.46%
2013-09-19 0 2.020 2.050 2.060 1.910 2.060 397,790,296 785,893,893 1.9756 1.392 1.412 1.419 1.316 1.419 577,356,255 1.3612 10.38%
2013-09-18 0 1.830 1.820 1.830 1.810 1.880 50,010,265 91,825,133 1.8361 1.261 1.254 1.261 1.247 1.295 72,585,328 1.2651 -1.08%
2013-09-17 0 1.850 1.840 1.850 1.830 1.910 57,518,680 107,434,573 1.8678 1.275 1.268 1.275 1.261 1.316 83,483,107 1.2869 -2.12%
2013-09-16 0 1.890 1.880 1.890 1.810 1.890 71,895,293 133,538,990 1.8574 1.302 1.295 1.302 1.247 1.302 104,349,446 1.2797 3.85%
2013-09-13 0 1.820 1.800 1.810 1.760 1.820 69,887,633 125,052,469 1.7893 1.254 1.240 1.247 1.213 1.254 101,435,511 1.2328 -1.62%
2013-09-12 0 1.850 1.840 1.850 1.830 1.910 40,240,630 75,059,801 1.8653 1.275 1.268 1.275 1.261 1.316 58,405,596 1.2851 -1.60%
2013-09-11 0 1.880 1.870 1.880 1.860 1.910 41,371,961 77,769,981 1.8798 1.295 1.288 1.295 1.282 1.316 60,047,620 1.2951 -2.59%
2013-09-10 0 1.930 1.920 1.940 1.920 1.950 29,431,273 56,839,285 1.9313 1.330 1.323 1.337 1.323 1.344 42,716,803 1.3306 -0.52%
2013-09-09 0 1.940 1.930 1.940 1.920 1.950 21,277,905 41,163,603 1.9346 1.337 1.330 1.337 1.323 1.344 30,882,934 1.3329 2.11%
2013-09-06 0 1.900 1.890 1.910 1.890 1.960 52,337,549 99,893,823 1.9086 1.309 1.302 1.316 1.302 1.350 75,963,168 1.3150 -3.06%
2013-09-05 0 1.960 1.960 1.980 1.950 1.980 39,291,297 77,194,506 1.9647 1.350 1.350 1.364 1.344 1.364 57,027,726 1.3536 -1.01%
2013-09-04 0 1.980 1.970 1.980 1.960 2.000 45,875,155 90,809,974 1.9795 1.364 1.357 1.364 1.350 1.378 66,583,594 1.3638 1.02%
2013-09-03 0 1.960 1.950 1.960 1.930 1.970 25,245,819 49,263,304 1.9513 1.350 1.344 1.350 1.330 1.357 36,641,999 1.3444 0.00%
2013-09-02 0 1.960 1.940 1.960 1.930 1.980 41,396,093 80,694,743 1.9493 1.350 1.337 1.350 1.330 1.364 60,082,645 1.3431 0.51%
2013-08-30 0 1.950 1.930 1.950 1.920 1.960 67,325,811 130,423,322 1.9372 1.344 1.330 1.344 1.323 1.350 97,717,261 1.3347 1.04%
2013-08-29 0 1.930 1.930 1.940 1.910 1.970 63,260,170 122,237,962 1.9323 1.330 1.330 1.337 1.316 1.357 91,816,354 1.3313 -1.03%
2013-08-28 0 1.950 1.940 1.950 1.900 1.990 132,533,331 257,566,385 1.9434 1.344 1.337 1.344 1.309 1.371 192,360,016 1.3390 3.17%
2013-08-27 0 1.890 1.880 1.890 1.860 1.910 43,780,755 82,452,261 1.8833 1.302 1.295 1.302 1.282 1.316 63,543,764 1.2976 1.07%
2013-08-26 0 1.870 1.870 1.880 1.860 1.910 73,240,853 138,470,253 1.8906 1.288 1.288 1.295 1.282 1.316 106,302,404 1.3026 1.63%
2013-08-23 0 1.840 1.840 1.850 1.800 1.870 48,633,083 89,490,803 1.8401 1.268 1.268 1.275 1.240 1.288 70,586,475 1.2678 1.66%
2013-08-22 0 1.810 1.810 1.820 1.720 1.830 39,185,819 70,126,621 1.7896 1.247 1.247 1.254 1.185 1.261 56,874,635 1.2330 3.43%
2013-08-21 0 1.750 1.750 1.760 1.710 1.780 70,418,900 123,371,607 1.7520 1.206 1.206 1.213 1.178 1.226 102,206,597 1.2071 1.74%
2013-08-20 0 1.720 1.710 1.720 1.700 1.830 77,922,228 136,229,025 1.7483 1.185 1.178 1.185 1.171 1.261 113,096,991 1.2045 -5.49%
2013-08-19 0 1.820 1.820 1.830 1.810 1.880 32,279,660 59,351,178 1.8387 1.254 1.254 1.261 1.247 1.295 46,850,976 1.2668 -1.62%
2013-08-16 0 1.850 1.840 1.850 1.830 1.880 55,079,561 102,048,816 1.8528 1.275 1.268 1.275 1.261 1.295 79,942,948 1.2765 2.21%
2013-08-15 0 1.810 1.800 1.810 1.800 1.920 128,395,315 238,318,973 1.8561 1.247 1.240 1.247 1.240 1.323 186,354,064 1.2789 -1.63%
2013-08-13 0 1.840 1.830 1.840 1.810 1.870 60,668,977 111,826,714 1.8432 1.268 1.261 1.268 1.247 1.288 88,055,475 1.2700 -1.08%
2013-08-12 0 1.860 1.860 1.870 1.700 1.870 143,995,915 260,432,848 1.8086 1.282 1.282 1.288 1.171 1.288 208,996,909 1.2461 10.71%
2013-08-09 0 1.680 1.670 1.680 1.630 1.710 39,932,650 66,692,211 1.6701 1.157 1.151 1.157 1.123 1.178 57,958,591 1.1507 3.70%
2013-08-08 0 1.620 1.620 1.630 1.600 1.640 14,646,113 23,785,125 1.6240 1.116 1.116 1.123 1.102 1.130 21,257,494 1.1189 1.25%
2013-08-07 0 1.600 1.590 1.600 1.590 1.620 37,035,306 59,458,497 1.6055 1.102 1.095 1.102 1.095 1.116 53,753,361 1.1061 -1.84%
2013-08-06 0 1.630 1.620 1.630 1.610 1.670 30,161,997 49,081,458 1.6273 1.123 1.116 1.123 1.109 1.151 43,777,382 1.1212 -2.40%
2013-08-05 0 1.670 1.670 1.680 1.650 1.700 24,901,378 41,736,402 1.6761 1.151 1.151 1.157 1.137 1.171 36,142,074 1.1548 1.21%
2013-08-02 0 1.650 1.640 1.650 1.640 1.690 22,542,660 37,363,859 1.6575 1.137 1.130 1.137 1.130 1.164 32,718,610 1.1420 -1.79%
2013-08-01 0 1.680 1.670 1.680 1.660 1.700 14,371,648 24,135,336 1.6794 1.157 1.151 1.157 1.144 1.171 20,859,133 1.1571 1.20%
2013-07-31 0 1.660 1.650 1.660 1.630 1.690 19,552,134 32,626,675 1.6687 1.144 1.137 1.144 1.123 1.164 28,378,135 1.1497 1.22%
2013-07-30 0 1.640 1.640 1.650 1.630 1.720 39,860,500 66,172,990 1.6601 1.130 1.130 1.137 1.123 1.185 57,853,872 1.1438 -2.96%
2013-07-29 0 1.690 1.680 1.690 1.660 1.740 21,853,839 36,891,707 1.6881 1.164 1.157 1.164 1.144 1.199 31,718,850 1.1631 -2.87%
2013-07-26 0 1.740 1.740 1.750 1.730 1.780 26,644,286 46,660,112 1.7512 1.199 1.199 1.206 1.192 1.226 38,671,746 1.2066 0.00%
2013-07-25 0 1.740 1.730 1.740 1.730 1.780 37,549,607 65,674,899 1.7490 1.199 1.192 1.199 1.192 1.226 54,499,822 1.2050 -2.79%
2013-07-24 0 1.790 1.780 1.790 1.740 1.800 61,326,954 108,498,813 1.7692 1.233 1.226 1.233 1.199 1.240 89,010,468 1.2189 1.13%
2013-07-23 0 1.770 1.760 1.770 1.680 1.780 100,374,383 172,878,662 1.7223 1.220 1.213 1.220 1.157 1.226 145,684,242 1.1867 7.93%
2013-07-22 0 1.640 1.630 1.640 1.610 1.680 69,915,500 113,959,639 1.6300 1.130 1.123 1.130 1.109 1.157 101,475,958 1.1230 0.00%
2013-07-19 0 1.640 1.670 1.680 1.550 1.680 55,106,219 88,533,276 1.6066 1.130 1.151 1.157 1.068 1.157 79,981,640 1.1069 5.13%
2013-07-18 0 1.560 1.560 1.570 1.540 1.580 26,710,544 41,681,311 1.5605 1.075 1.075 1.082 1.061 1.089 38,767,913 1.0751 0.00%
2013-07-17 0 1.560 1.560 1.570 1.540 1.590 22,309,398 35,008,126 1.5692 1.075 1.075 1.082 1.061 1.095 32,380,052 1.0812 0.65%
2013-07-16 0 1.550 1.540 1.550 1.530 1.610 39,950,700 62,653,019 1.5683 1.068 1.061 1.068 1.054 1.109 57,984,789 1.0805 -3.73%
2013-07-15 0 1.610 1.590 1.600 1.590 1.650 56,601,109 91,410,977 1.6150 1.109 1.095 1.102 1.095 1.137 82,151,336 1.1127 2.55%
2013-07-12 0 1.570 1.560 1.570 1.560 1.630 60,220,737 95,737,014 1.5898 1.082 1.075 1.082 1.075 1.123 87,404,895 1.0953 -1.87%
2013-07-11 0 1.600 1.590 1.600 1.550 1.620 90,318,650 143,332,003 1.5870 1.102 1.095 1.102 1.068 1.116 131,089,265 1.0934 5.26%
2013-07-10 0 1.520 1.510 1.520 1.440 1.540 85,363,710 126,759,532 1.4849 1.047 1.040 1.047 0.992 1.061 123,897,622 1.0231 0.66%
2013-07-09 0 1.510 1.500 1.510 1.480 1.530 46,265,214 69,358,190 1.4991 1.040 1.033 1.040 1.020 1.054 67,149,729 1.0329 2.72%
2013-07-08 0 1.470 1.470 1.480 1.400 1.520 173,774,631 251,335,426 1.4463 1.013 1.013 1.020 0.965 1.047 252,217,993 0.9965 -6.96%
2013-07-05 0 1.580 1.560 1.580 1.560 1.640 84,871,786 135,862,974 1.6008 1.089 1.075 1.089 1.075 1.130 123,183,640 1.1029 -1.25%
2013-07-04 0 1.600 1.600 1.610 1.430 1.640 108,903,762 169,469,370 1.5561 1.102 1.102 1.109 0.985 1.130 158,063,856 1.0722 11.11%
2013-07-03 0 1.440 1.430 1.440 1.400 1.490 88,334,573 127,443,106 1.4427 0.992 0.985 0.992 0.965 1.027 128,209,559 0.9940 -1.37%
2013-07-02 0 1.460 1.460 1.470 1.420 1.480 102,082,127 147,548,244 1.4454 1.006 1.006 1.013 0.978 1.020 148,162,877 0.9959 6.57%
2013-06-28 0 1.370 1.360 1.380 1.350 1.420 84,314,060 116,450,496 1.3812 0.944 0.937 0.951 0.930 0.978 122,374,151 0.9516 -1.44%
2013-06-27 0 1.390 1.390 1.400 1.390 1.460 90,720,184 129,194,015 1.4241 0.958 0.958 0.965 0.958 1.006 131,672,055 0.9812 -2.80%
2013-06-26 0 1.430 1.420 1.430 1.400 1.440 106,491,365 151,153,542 1.4194 0.985 0.978 0.985 0.965 0.992 154,562,482 0.9779 1.42%
2013-06-25 0 1.410 1.410 1.420 1.370 1.510 175,621,878 249,623,055 1.4214 0.971 0.971 0.978 0.944 1.040 254,899,103 0.9793 -5.37%
2013-06-24 0 1.490 1.490 1.500 1.490 1.590 64,784,359 98,419,987 1.5192 1.027 1.027 1.033 1.027 1.095 94,028,575 1.0467 -5.70%
2013-06-21 0 1.580 1.570 1.580 1.570 1.660 143,060,476 230,302,901 1.6098 1.089 1.082 1.089 1.082 1.144 207,639,205 1.1091 -5.95%
2013-06-20 0 1.680 1.670 1.680 1.610 1.690 110,197,582 181,061,102 1.6431 1.157 1.151 1.157 1.109 1.164 159,941,718 1.1320 -1.75%
2013-06-19 0 1.710 1.710 1.720 1.700 1.760 57,358,423 98,438,190 1.7162 1.178 1.178 1.185 1.171 1.213 83,250,508 1.1824 -2.84%
2013-06-18 0 1.760 1.750 1.760 1.730 1.780 35,763,990 62,708,650 1.7534 1.213 1.206 1.213 1.192 1.226 51,908,162 1.2081 -0.56%
2013-06-17 0 1.770 1.760 1.770 1.730 1.840 64,576,449 114,941,206 1.7799 1.220 1.213 1.220 1.192 1.268 93,726,813 1.2263 -2.21%
2013-06-14 0 1.810 1.810 1.820 1.800 1.900 31,386,726 57,628,677 1.8361 1.247 1.247 1.254 1.240 1.309 45,554,964 1.2650 -3.21%
2013-06-13 0 1.870 1.860 1.870 1.780 1.870 49,561,106 90,249,392 1.8210 1.288 1.282 1.288 1.226 1.288 71,933,415 1.2546 2.75%
2013-06-11 0 1.820 1.810 1.820 1.800 1.940 56,184,348 104,138,541 1.8535 1.254 1.247 1.254 1.240 1.337 81,546,446 1.2770 -4.71%
2013-06-10 0 1.910 1.910 1.920 1.910 2.020 49,299,859 95,858,633 1.9444 1.316 1.316 1.323 1.316 1.392 71,554,239 1.3397 -2.78%
2013-06-07 0 2.090 2.080 2.090 2.070 2.120 27,569,020 57,729,386 2.0940 1.354 1.347 1.354 1.341 1.373 42,568,558 1.3562 0.00%
2013-06-06 0 2.090 2.090 2.100 2.060 2.110 32,783,724 68,139,577 2.0785 1.354 1.354 1.360 1.334 1.367 50,620,437 1.3461 -0.95%
2013-06-05 0 2.110 2.110 2.120 2.090 2.140 32,690,115 68,991,501 2.1105 1.367 1.367 1.373 1.354 1.386 50,475,898 1.3668 -1.40%
2013-06-04 0 2.140 2.130 2.140 2.080 2.160 50,126,858 106,453,373 2.1237 1.386 1.379 1.386 1.347 1.399 77,399,488 1.3754 2.88%
2013-06-03 0 2.080 2.060 2.080 2.030 2.160 66,825,136 138,622,822 2.0744 1.347 1.334 1.347 1.315 1.399 103,182,835 1.3435 -3.70%
2013-05-31 0 2.160 2.150 2.170 2.130 2.180 51,673,200 111,502,805 2.1578 1.399 1.392 1.405 1.379 1.412 79,787,152 1.3975 1.41%
2013-05-30 0 2.130 2.130 2.140 2.100 2.150 53,357,846 113,061,795 2.1189 1.379 1.379 1.386 1.360 1.392 82,388,367 1.3723 0.47%
2013-05-29 0 2.120 2.110 2.120 2.110 2.150 33,947,788 72,053,134 2.1225 1.373 1.367 1.373 1.367 1.392 52,417,836 1.3746 -0.93%
2013-05-28 0 2.140 2.130 2.140 2.110 2.150 30,550,650 65,128,762 2.1318 1.386 1.379 1.386 1.367 1.392 47,172,410 1.3807 0.47%
2013-05-27 0 2.130 2.130 2.140 2.110 2.170 15,875,318 33,864,289 2.1331 1.379 1.379 1.386 1.367 1.405 24,512,637 1.3815 -0.47%
2013-05-24 0 2.140 2.130 2.140 2.130 2.170 28,114,300 60,409,631 2.1487 1.386 1.379 1.386 1.379 1.405 43,410,509 1.3916 0.00%
2013-05-23 0 2.140 2.140 2.150 2.130 2.190 44,840,020 96,346,290 2.1487 1.386 1.386 1.392 1.379 1.418 69,236,229 1.3916 -2.28%
2013-05-22 0 2.190 2.170 2.190 2.150 2.200 19,848,951 43,146,707 2.1738 1.418 1.405 1.418 1.392 1.425 30,648,214 1.4078 0.00%
2013-05-21 0 2.190 2.180 2.190 2.160 2.200 37,045,921 80,961,479 2.1854 1.418 1.412 1.418 1.399 1.425 57,201,577 1.4154 0.92%
2013-05-20 0 2.170 2.160 2.170 2.140 2.210 62,734,077 135,209,585 2.1553 1.405 1.399 1.405 1.386 1.431 96,865,945 1.3958 -1.81%
2013-05-16 0 2.210 2.200 2.210 2.200 2.230 40,520,713 89,504,228 2.2089 1.431 1.425 1.431 1.425 1.444 62,566,907 1.4305 -1.34%
2013-05-15 0 2.240 2.230 2.240 2.210 2.270 38,331,702 85,712,258 2.2361 1.451 1.444 1.451 1.431 1.470 59,186,916 1.4482 0.00%
2013-05-14 0 2.240 2.240 2.250 2.240 2.270 33,218,042 74,744,341 2.2501 1.451 1.451 1.457 1.451 1.470 51,291,056 1.4573 -1.32%
2013-05-13 0 2.270 2.260 2.270 2.250 2.310 38,611,440 87,583,956 2.2683 1.470 1.464 1.470 1.457 1.496 59,618,852 1.4691 -2.58%
2013-05-10 0 2.330 2.320 2.330 2.310 2.360 31,897,825 74,209,641 2.3265 1.509 1.503 1.509 1.496 1.528 49,252,545 1.5067 -1.27%
2013-05-09 0 2.360 2.350 2.360 2.330 2.370 35,659,610 83,741,474 2.3484 1.528 1.522 1.528 1.509 1.535 55,061,013 1.5209 1.29%
2013-05-08 0 2.330 2.320 2.330 2.300 2.340 37,582,422 87,141,336 2.3187 1.509 1.503 1.509 1.490 1.515 58,029,973 1.5017 0.87%
2013-05-07 0 2.310 2.310 2.320 2.280 2.320 32,011,236 73,682,857 2.3018 1.496 1.496 1.503 1.477 1.503 49,427,660 1.4907 0.43%
2013-05-06 0 2.300 2.300 2.310 2.290 2.330 34,818,426 80,576,027 2.3142 1.490 1.490 1.496 1.483 1.509 53,762,164 1.4987 0.00%
2013-05-03 0 2.300 2.290 2.300 2.260 2.320 50,267,470 115,450,605 2.2967 1.490 1.483 1.490 1.464 1.503 77,616,604 1.4874 1.32%
2013-05-02 0 2.270 2.260 2.270 2.250 2.290 15,775,665 35,757,052 2.2666 1.470 1.464 1.470 1.457 1.483 24,358,766 1.4679 -0.87%
2013-04-30 0 2.290 2.280 2.290 2.260 2.300 29,322,348 66,638,639 2.2726 1.483 1.477 1.483 1.464 1.490 45,275,823 1.4718 1.33%
2013-04-29 0 2.260 2.250 2.260 2.250 2.320 45,482,000 103,087,450 2.2666 1.464 1.457 1.464 1.457 1.503 70,227,492 1.4679 -3.42%
2013-04-26 0 2.340 2.340 2.350 2.340 2.440 43,597,000 103,644,357 2.3773 1.515 1.515 1.522 1.515 1.580 67,316,916 1.5396 -1.68%
2013-04-25 0 2.380 2.380 2.390 2.280 2.420 73,788,507 173,802,870 2.3554 1.541 1.541 1.548 1.477 1.567 113,934,783 1.5255 4.85%
2013-04-24 0 2.270 2.250 2.270 2.230 2.290 35,626,750 80,391,417 2.2565 1.470 1.457 1.470 1.444 1.483 55,010,275 1.4614 1.34%
2013-04-23 0 2.240 2.230 2.240 2.230 2.290 29,213,853 65,597,745 2.2454 1.451 1.444 1.451 1.444 1.483 45,108,299 1.4542 -1.32%
2013-04-22 0 2.270 2.270 2.290 2.240 2.320 38,903,380 88,181,059 2.2667 1.470 1.470 1.483 1.451 1.503 60,069,628 1.4680 -0.87%
2013-04-19 0 2.290 2.290 2.300 2.240 2.330 54,313,091 123,650,420 2.2766 1.483 1.483 1.490 1.451 1.509 83,863,334 1.4744 2.69%
2013-04-18 0 2.230 2.230 2.240 2.220 2.260 54,126,349 121,033,049 2.2361 1.444 1.444 1.451 1.438 1.464 83,574,991 1.4482 -1.76%
2013-04-17 0 2.270 2.260 2.270 2.260 2.330 35,903,525 82,234,307 2.2904 1.470 1.464 1.470 1.464 1.509 55,437,635 1.4834 -0.87%
2013-04-16 0 2.290 2.280 2.290 2.210 2.320 84,236,189 191,083,819 2.2684 1.483 1.477 1.483 1.431 1.503 130,066,759 1.4691 -1.72%
2013-04-15 0 2.330 2.330 2.340 2.280 2.400 117,319,981 272,163,369 2.3198 1.509 1.509 1.515 1.477 1.554 181,150,522 1.5024 -7.17%
2013-04-12 0 2.510 2.500 2.510 2.480 2.530 18,453,975 46,210,606 2.5041 1.626 1.619 1.626 1.606 1.639 28,494,270 1.6218 -1.18%
2013-04-11 0 2.540 2.530 2.540 2.510 2.570 35,552,035 90,501,130 2.5456 1.645 1.639 1.645 1.626 1.664 54,894,909 1.6486 -1.55%
2013-04-10 0 2.580 2.550 2.570 2.520 2.640 62,520,047 161,416,796 2.5818 1.671 1.651 1.664 1.632 1.710 96,535,467 1.6721 3.20%
2013-04-09 0 2.500 2.500 2.510 2.460 2.510 24,494,504 61,238,834 2.5001 1.619 1.619 1.626 1.593 1.626 37,821,283 1.6192 1.63%
2013-04-08 0 2.460 2.450 2.460 2.400 2.470 26,032,016 63,606,947 2.4434 1.593 1.587 1.593 1.554 1.600 40,195,312 1.5824 2.07%
2013-04-05 0 2.410 2.410 2.420 2.390 2.490 55,006,186 132,885,262 2.4158 1.561 1.561 1.567 1.548 1.613 84,933,523 1.5646 -3.98%
2013-04-03 0 2.510 2.500 2.510 2.470 2.570 57,523,023 144,084,892 2.5048 1.626 1.619 1.626 1.600 1.664 88,819,701 1.6222 -1.95%
2013-04-02 0 2.560 2.560 2.570 2.520 2.590 17,684,101 45,418,355 2.5683 1.658 1.658 1.664 1.632 1.677 27,305,529 1.6633 0.00%
2013-03-28 0 2.560 2.550 2.560 2.520 2.570 32,276,741 82,307,626 2.5501 1.658 1.651 1.658 1.632 1.664 49,837,619 1.6515 -1.16%
2013-03-27 0 2.590 2.570 2.590 2.550 2.610 17,836,294 46,127,764 2.5862 1.677 1.664 1.677 1.651 1.690 27,540,526 1.6749 0.39%
2013-03-26 0 2.580 2.560 2.580 2.530 2.590 17,565,000 45,022,736 2.5632 1.671 1.658 1.671 1.639 1.677 27,121,628 1.6600 0.00%
2013-03-25 0 2.580 2.580 2.590 2.570 2.630 16,251,750 42,041,510 2.5869 1.671 1.671 1.677 1.664 1.703 25,093,876 1.6754 0.39%
2013-03-22 0 2.570 2.590 2.600 2.550 2.610 43,649,813 112,664,816 2.5811 1.664 1.677 1.684 1.651 1.690 67,398,463 1.6716 0.39%
2013-03-21 0 2.560 2.550 2.560 2.530 2.590 24,406,038 62,312,577 2.5532 1.658 1.651 1.658 1.639 1.677 37,684,685 1.6535 -0.78%
2013-03-20 0 2.580 2.570 2.580 2.480 2.590 52,175,250 133,324,698 2.5553 1.671 1.664 1.671 1.606 1.677 80,562,354 1.6549 4.03%
2013-03-19 0 2.480 2.480 2.490 2.460 2.530 25,831,474 64,171,116 2.4842 1.606 1.606 1.613 1.593 1.639 39,885,661 1.6089 -0.80%
2013-03-18 0 2.500 2.490 2.500 2.440 2.550 95,433,742 237,748,704 2.4912 1.619 1.613 1.619 1.580 1.651 147,356,589 1.6134 -1.96%
2013-03-15 0 2.550 2.570 2.580 2.500 2.580 221,614,617 561,458,007 2.5335 1.651 1.664 1.671 1.619 1.671 342,188,972 1.6408 1.59%
2013-03-14 0 2.510 2.500 2.510 2.500 2.550 34,817,282 87,892,189 2.5244 1.626 1.619 1.626 1.619 1.651 53,760,398 1.6349 -1.57%
2013-03-13 0 2.550 2.540 2.550 2.540 2.650 46,978,276 121,349,260 2.5831 1.651 1.645 1.651 1.645 1.716 72,537,850 1.6729 -1.54%
2013-03-12 0 2.590 2.580 2.590 2.580 2.650 34,873,494 91,046,356 2.6108 1.677 1.671 1.677 1.671 1.716 53,847,193 1.6908 -1.15%
2013-03-11 0 2.620 2.620 2.640 2.610 2.660 19,487,240 51,332,596 2.6342 1.697 1.697 1.710 1.690 1.723 30,089,706 1.7060 0.38%
2013-03-08 0 2.610 2.610 2.620 2.610 2.670 37,786,760 99,772,108 2.6404 1.690 1.690 1.697 1.690 1.729 58,345,486 1.7100 0.38%
2013-03-07 0 2.600 2.590 2.600 2.570 2.630 42,633,527 110,763,024 2.5980 1.684 1.677 1.684 1.664 1.703 65,829,244 1.6826 1.17%
2013-03-06 0 2.570 2.570 2.580 2.560 2.650 90,072,125 232,991,100 2.5867 1.664 1.664 1.671 1.658 1.716 139,077,865 1.6753 -2.28%
2013-03-05 0 2.630 2.630 2.650 2.620 2.670 29,802,915 78,640,496 2.6387 1.703 1.703 1.716 1.697 1.729 46,017,853 1.7089 1.15%
2013-03-04 0 2.600 2.600 2.610 2.600 2.820 34,659,958 91,028,485 2.6263 1.684 1.684 1.690 1.684 1.826 53,517,478 1.7009 -1.89%
2013-03-01 0 2.650 2.630 2.640 2.630 2.670 51,247,301 135,552,226 2.6451 1.716 1.703 1.710 1.703 1.729 79,129,533 1.7130 -0.75%
2013-02-28 0 2.670 2.670 2.680 2.650 2.720 44,441,038 119,153,161 2.6812 1.729 1.729 1.736 1.716 1.762 68,620,172 1.7364 0.75%
2013-02-27 0 2.650 2.650 2.660 2.630 2.670 63,235,989 167,502,359 2.6488 1.716 1.716 1.723 1.703 1.729 97,640,933 1.7155 1.53%
2013-02-26 0 2.610 2.600 2.610 2.590 2.670 40,676,600 106,477,156 2.6177 1.690 1.684 1.690 1.677 1.729 62,807,608 1.6953 -1.51%
2013-02-25 0 2.650 2.650 2.660 2.640 2.690 23,763,525 63,224,168 2.6606 1.716 1.716 1.723 1.710 1.742 36,692,599 1.7231 -0.75%
2013-02-22 0 2.670 2.660 2.670 2.620 2.670 64,311,191 170,619,998 2.6530 1.729 1.723 1.729 1.697 1.729 99,301,123 1.7182 1.14%
2013-02-21 0 2.640 2.630 2.640 2.630 2.670 75,753,715 199,993,122 2.6400 1.710 1.703 1.710 1.703 1.729 116,969,206 1.7098 -3.30%
2013-02-20 0 2.730 2.720 2.730 2.680 2.740 43,215,320 117,548,207 2.7201 1.768 1.762 1.768 1.736 1.775 66,727,575 1.7616 0.74%
2013-02-19 0 2.710 2.700 2.710 2.690 2.770 79,503,286 216,265,574 2.7202 1.755 1.749 1.755 1.742 1.794 122,758,815 1.7617 0.74%
2013-02-18 0 2.690 2.680 2.690 2.670 2.750 140,648,374 378,120,126 2.6884 1.742 1.736 1.742 1.729 1.781 217,171,246 1.7411 -3.93%
2013-02-15 0 2.800 2.800 2.810 2.770 2.850 57,707,881 161,353,089 2.7960 1.813 1.813 1.820 1.794 1.846 89,105,135 1.8108 -1.41%
2013-02-14 0 2.840 2.830 2.840 2.820 2.880 38,166,933 108,443,451 2.8413 1.839 1.833 1.839 1.826 1.865 58,932,501 1.8401 0.71%
2013-02-08 0 2.820 2.820 2.830 2.820 2.860 43,103,498 121,996,837 2.8303 1.826 1.826 1.833 1.826 1.852 66,554,913 1.8330 -1.40%
2013-02-07 0 2.860 2.850 2.860 2.820 2.910 44,041,250 125,857,282 2.8577 1.852 1.846 1.852 1.826 1.885 68,002,870 1.8508 -1.72%
2013-02-06 0 2.910 2.900 2.910 2.900 2.950 47,287,123 137,651,754 2.9110 1.885 1.878 1.885 1.878 1.911 73,014,733 1.8853 -0.68%
2013-02-05 0 2.930 2.920 2.930 2.920 2.960 39,467,593 115,721,579 2.9321 1.898 1.891 1.898 1.891 1.917 60,940,814 1.8989 -1.01%
2013-02-04 0 2.960 2.960 2.970 2.950 3.010 43,906,090 130,745,013 2.9778 1.917 1.917 1.923 1.911 1.949 67,794,173 1.9286 -1.00%
2013-02-01 0 2.990 2.990 3.000 2.950 3.000 38,340,717 113,877,772 2.9702 1.936 1.936 1.943 1.911 1.943 59,200,836 1.9236 0.00%
2013-01-31 0 2.990 2.980 2.990 2.970 3.000 46,537,592 139,005,083 2.9869 1.936 1.930 1.936 1.923 1.943 71,857,403 1.9345 0.00%
2013-01-30 0 2.990 2.990 3.000 2.990 3.050 38,149,211 114,591,695 3.0038 1.936 1.936 1.943 1.936 1.975 58,905,137 1.9454 -0.33%
2013-01-29 0 3.000 3.000 3.010 2.980 3.010 46,630,293 139,550,042 2.9927 1.943 1.943 1.949 1.930 1.949 72,000,540 1.9382 -0.33%
2013-01-28 0 3.010 3.010 3.020 2.990 3.040 52,212,680 157,203,036 3.0108 1.949 1.949 1.956 1.936 1.969 80,620,148 1.9499 0.00%
2013-01-25 0 3.010 3.000 3.010 3.000 3.100 75,034,402 227,196,252 3.0279 1.949 1.943 1.949 1.943 2.008 115,858,535 1.9610 -2.59%
2013-01-24 0 3.090 3.090 3.100 3.090 3.140 38,197,926 118,675,734 3.1069 2.001 2.001 2.008 2.001 2.034 58,980,356 2.0121 -1.90%
2013-01-23 0 3.150 3.140 3.160 3.120 3.200 34,994,980 109,974,522 3.1426 2.040 2.034 2.047 2.021 2.072 54,034,776 2.0353 -0.94%
2013-01-22 0 3.180 3.170 3.180 3.150 3.190 25,211,283 79,767,563 3.1640 2.059 2.053 2.059 2.040 2.066 38,928,041 2.0491 0.63%
2013-01-21 0 3.160 3.150 3.160 3.150 3.200 27,054,344 85,850,292 3.1733 2.047 2.040 2.047 2.040 2.072 41,773,861 2.0551 -0.63%
2013-01-18 0 3.180 3.170 3.180 3.100 3.200 61,540,148 194,926,858 3.1675 2.059 2.053 2.059 2.008 2.072 95,022,432 2.0514 1.27%
2013-01-17 0 3.140 3.130 3.140 3.090 3.170 47,296,700 148,160,136 3.1326 2.034 2.027 2.034 2.001 2.053 73,029,520 2.0288 -0.63%
2013-01-16 0 3.160 3.150 3.160 3.080 3.160 74,896,753 233,866,588 3.1225 2.047 2.040 2.047 1.995 2.047 115,645,995 2.0223 2.27%
2013-01-15 0 3.090 3.080 3.090 3.060 3.110 30,046,506 92,549,366 3.0802 2.001 1.995 2.001 1.982 2.014 46,393,975 1.9949 0.00%
2013-01-14 0 3.090 3.080 3.090 3.070 3.110 31,613,210 97,783,924 3.0931 2.001 1.995 2.001 1.988 2.014 48,813,079 2.0032 0.00%
2013-01-11 0 3.090 3.080 3.090 3.070 3.140 36,855,637 114,253,065 3.1000 2.001 1.995 2.001 1.988 2.034 56,907,765 2.0077 0.32%
2013-01-10 0 3.080 3.070 3.080 3.050 3.100 47,946,311 147,546,894 3.0773 1.995 1.988 1.995 1.975 2.008 74,032,566 1.9930 0.00%
2013-01-09 0 3.080 3.070 3.080 3.040 3.100 28,626,393 88,102,732 3.0777 1.995 1.988 1.995 1.969 2.008 44,201,218 1.9932 0.65%
2013-01-08 0 3.060 3.050 3.070 3.050 3.080 27,977,887 85,615,360 3.0601 1.982 1.975 1.988 1.975 1.995 43,199,878 1.9818 -0.65%
2013-01-07 0 3.080 3.060 3.070 3.050 3.110 57,473,433 176,613,076 3.0730 1.995 1.982 1.988 1.975 2.014 88,743,131 1.9902 0.00%
2013-01-04 0 3.080 3.070 3.080 3.010 3.130 64,330,209 198,127,234 3.0798 1.995 1.988 1.995 1.949 2.027 99,330,488 1.9946 -2.53%
2013-01-03 0 3.160 3.150 3.160 3.140 3.190 62,234,130 196,833,855 3.1628 2.047 2.040 2.047 2.034 2.066 96,093,991 2.0483 0.96%
2013-01-02 0 3.130 3.130 3.140 3.070 3.160 70,586,001 220,891,737 3.1294 2.027 2.027 2.034 1.988 2.047 108,989,883 2.0267 2.62%
2012-12-31 0 3.050 3.030 3.060 3.010 3.070 23,153,000 70,608,746 3.0497 1.975 1.962 1.982 1.949 1.988 35,749,904 1.9751 0.66%
2012-12-28 0 3.030 3.020 3.030 2.990 3.050 32,766,290 99,056,094 3.0231 1.962 1.956 1.962 1.936 1.975 50,593,518 1.9579 0.00%
2012-12-27 0 3.030 3.020 3.030 3.020 3.060 18,565,764 56,304,102 3.0327 1.962 1.956 1.962 1.956 1.982 28,666,880 1.9641 0.00%
2012-12-24 0 3.030 3.010 3.020 2.970 3.040 17,153,500 51,760,100 3.0175 1.962 1.949 1.956 1.923 1.969 26,486,243 1.9542 2.36%
2012-12-21 0 2.960 2.950 2.960 2.950 3.060 109,615,020 327,679,694 2.9894 1.917 1.911 1.917 1.911 1.982 169,253,506 1.9360 -3.58%
2012-12-20 0 3.070 3.060 3.070 3.060 3.140 39,765,200 122,560,062 3.0821 1.988 1.982 1.988 1.982 2.034 61,400,340 1.9961 -2.23%
2012-12-19 0 3.140 3.130 3.140 3.080 3.140 36,761,241 114,272,110 3.1085 2.034 2.027 2.034 1.995 2.034 56,762,011 2.0132 0.64%
2012-12-18 0 3.120 3.100 3.120 3.080 3.140 44,044,345 137,018,300 3.1109 2.021 2.008 2.021 1.995 2.034 68,007,649 2.0147 -0.32%
2012-12-17 0 3.130 3.120 3.130 3.080 3.150 42,646,593 132,887,274 3.1160 2.027 2.021 2.027 1.995 2.040 65,849,419 2.0180 -0.63%
2012-12-14 0 3.150 3.140 3.160 3.100 3.170 64,878,311 203,555,156 3.1375 2.040 2.034 2.047 2.008 2.053 100,176,797 2.0320 0.64%
2012-12-13 0 3.130 3.110 3.120 3.100 3.150 70,588,828 220,439,836 3.1229 2.027 2.014 2.021 2.008 2.040 108,994,248 2.0225 0.64%
2012-12-12 0 3.110 3.100 3.110 3.060 3.130 66,673,228 206,413,888 3.0959 2.014 2.008 2.014 1.982 2.027 102,948,279 2.0050 1.30%
2012-12-11 0 3.070 3.050 3.070 3.050 3.100 29,642,680 91,329,394 3.0810 1.988 1.975 1.988 1.975 2.008 45,770,438 1.9954 -0.32%
2012-12-10 0 3.080 3.070 3.080 3.040 3.090 31,340,959 96,026,574 3.0639 1.995 1.988 1.995 1.969 2.001 48,392,704 1.9843 0.33%
2012-12-07 0 3.070 3.050 3.060 3.050 3.100 31,986,200 98,552,845 3.0811 1.988 1.975 1.982 1.975 2.008 49,389,003 1.9954 0.33%
2012-12-06 0 3.060 3.060 3.070 3.040 3.080 26,121,823 79,936,826 3.0602 1.982 1.982 1.988 1.969 1.995 40,333,981 1.9819 0.66%
2012-12-05 0 3.040 3.030 3.040 3.020 3.080 62,449,775 190,212,581 3.0458 1.969 1.962 1.969 1.956 1.995 96,426,962 1.9726 -0.65%
2012-12-04 0 3.060 3.060 3.070 3.040 3.080 29,433,307 89,815,463 3.0515 1.982 1.982 1.988 1.969 1.995 45,447,151 1.9763 -0.97%
2012-12-03 0 3.090 3.080 3.090 3.060 3.120 23,965,977 73,766,846 3.0780 2.001 1.995 2.001 1.982 2.021 37,005,199 1.9934 -0.96%
2012-11-30 0 3.120 3.100 3.130 3.080 3.130 32,825,117 102,165,497 3.1124 2.021 2.008 2.027 1.995 2.027 50,684,351 2.0157 1.30%
2012-11-29 0 3.080 3.080 3.090 3.050 3.100 32,876,613 101,063,406 3.0740 1.995 1.995 2.001 1.975 2.008 50,763,865 1.9909 -0.65%
2012-11-28 0 3.100 3.090 3.100 3.050 3.110 34,250,959 105,365,399 3.0763 2.008 2.001 2.008 1.975 2.014 52,885,954 1.9923 -0.32%
2012-11-27 0 3.110 3.110 3.120 3.100 3.160 25,665,540 80,413,712 3.1331 2.014 2.014 2.021 2.008 2.047 39,629,447 2.0291 -0.64%
2012-11-26 0 3.130 3.130 3.140 3.130 3.180 33,663,735 106,025,958 3.1496 2.027 2.027 2.034 2.027 2.059 51,979,238 2.0398 0.00%
2012-11-23 0 3.130 3.120 3.130 3.120 3.170 38,216,750 119,777,473 3.1342 2.027 2.021 2.027 2.021 2.053 59,009,422 2.0298 -0.32%
2012-11-22 0 3.140 3.130 3.150 3.110 3.180 25,327,633 79,795,913 3.1505 2.034 2.027 2.040 2.014 2.059 39,107,694 2.0404 -0.32%
2012-11-21 0 3.150 3.130 3.150 3.110 3.180 25,143,228 79,091,066 3.1456 2.040 2.027 2.040 2.014 2.059 38,822,960 2.0372 0.96%
2012-11-20 0 3.120 3.120 3.140 3.110 3.200 36,503,148 115,402,294 3.1614 2.021 2.021 2.034 2.014 2.072 56,363,496 2.0475 -0.32%
2012-11-19 0 3.130 3.120 3.130 3.080 3.150 19,680,362 61,272,980 3.1134 2.027 2.021 2.027 1.995 2.040 30,387,900 2.0164 1.29%
2012-11-16 0 3.090 3.090 3.100 3.080 3.140 21,606,950 67,002,722 3.1010 2.001 2.001 2.008 1.995 2.034 33,362,691 2.0083 -1.28%
2012-11-15 0 3.130 3.120 3.130 3.100 3.140 46,815,638 146,411,450 3.1274 2.027 2.021 2.027 2.008 2.034 72,286,726 2.0254 -1.26%
2012-11-14 0 3.170 3.150 3.160 3.130 3.200 24,610,880 77,994,314 3.1691 2.053 2.040 2.047 2.027 2.072 38,000,976 2.0524 0.63%
2012-11-13 0 3.150 3.140 3.150 3.120 3.230 40,145,234 126,958,887 3.1625 2.040 2.034 2.040 2.021 2.092 61,987,140 2.0481 -1.87%
2012-11-12 0 3.210 3.210 3.220 3.180 3.260 32,816,250 105,834,625 3.2251 2.079 2.079 2.085 2.059 2.111 50,670,660 2.0887 -0.62%
2012-11-09 0 3.230 3.220 3.230 3.170 3.260 56,822,211 182,858,370 3.2181 2.092 2.085 2.092 2.053 2.111 87,737,597 2.0842 1.25%
2012-11-08 0 3.190 3.180 3.190 3.170 3.240 62,933,979 201,249,515 3.1978 2.066 2.059 2.066 2.053 2.098 97,174,608 2.0710 -2.45%
2012-11-07 0 3.270 3.270 3.280 3.090 3.300 133,935,205 431,170,427 3.2192 2.118 2.118 2.124 2.001 2.137 206,805,628 2.0849 6.17%
2012-11-06 0 3.080 3.080 3.090 3.050 3.100 21,059,400 64,814,854 3.0777 1.995 1.995 2.001 1.975 2.008 32,517,234 1.9932 0.33%
2012-11-05 0 3.070 3.060 3.070 3.040 3.120 49,933,020 153,307,492 3.0703 1.988 1.982 1.988 1.969 2.021 77,100,189 1.9884 -2.23%
2012-11-02 0 3.140 3.140 3.150 3.100 3.180 37,792,841 118,778,886 3.1429 2.034 2.034 2.040 2.008 2.059 58,354,876 2.0355 -0.32%
2012-11-01 0 3.150 3.150 3.160 3.080 3.170 36,781,535 115,532,289 3.1410 2.040 2.040 2.047 1.995 2.053 56,793,346 2.0343 0.96%
2012-10-31 0 3.120 3.100 3.120 3.080 3.150 26,827,228 83,331,557 3.1062 2.021 2.008 2.021 1.995 2.040 41,423,177 2.0117 0.00%
2012-10-30 0 3.120 3.100 3.120 3.040 3.120 25,656,318 79,006,416 3.0794 2.021 2.008 2.021 1.969 2.021 39,615,208 1.9943 0.65%
2012-10-29 0 3.100 3.080 3.100 2.990 3.130 33,409,203 103,358,038 3.0937 2.008 1.995 2.008 1.936 2.027 51,586,222 2.0036 2.65%
2012-10-26 0 3.020 3.000 3.010 3.010 3.190 59,940,673 183,325,832 3.0585 1.956 1.943 1.949 1.949 2.066 92,552,727 1.9808 -5.03%
2012-10-25 0 3.180 3.160 3.180 3.120 3.200 40,697,222 128,168,951 3.1493 2.059 2.047 2.059 2.021 2.072 62,839,450 2.0396 0.00%
2012-10-24 0 3.180 3.170 3.180 3.120 3.220 19,955,553 63,430,638 3.1786 2.059 2.053 2.059 2.021 2.085 30,812,815 2.0586 0.00%
2012-10-22 0 3.180 3.170 3.190 3.120 3.200 22,867,575 72,431,153 3.1674 2.059 2.053 2.066 2.021 2.072 35,309,187 2.0513 -0.31%
2012-10-19 0 3.190 3.180 3.190 3.150 3.240 35,250,560 112,546,423 3.1928 2.066 2.059 2.066 2.040 2.098 54,429,410 2.0678 -1.24%
2012-10-18 0 3.230 3.230 3.240 3.200 3.300 59,576,199 193,916,719 3.2549 2.092 2.092 2.098 2.072 2.137 91,989,953 2.1080 0.31%
2012-10-17 0 3.220 3.220 3.230 3.150 3.240 55,494,447 177,646,442 3.2012 2.085 2.085 2.092 2.040 2.098 85,687,433 2.0732 1.58%
2012-10-16 0 3.170 3.160 3.170 3.100 3.180 40,529,100 127,103,882 3.1361 2.053 2.047 2.053 2.008 2.059 62,579,857 2.0311 0.63%
2012-10-15 0 3.150 3.140 3.150 3.110 3.200 35,622,030 111,515,575 3.1305 2.040 2.034 2.040 2.014 2.072 55,002,987 2.0274 -1.56%
2012-10-12 0 3.200 3.190 3.200 3.150 3.210 47,149,787 150,398,573 3.1898 2.072 2.066 2.072 2.040 2.079 72,802,676 2.0658 0.95%
2012-10-11 0 3.170 3.160 3.170 3.100 3.170 28,277,491 88,938,888 3.1452 2.053 2.047 2.053 2.008 2.053 43,662,488 2.0370 0.63%
2012-10-10 0 3.150 3.140 3.150 3.070 3.150 56,982,167 177,719,588 3.1189 2.040 2.034 2.040 1.988 2.040 87,984,581 2.0199 1.61%
2012-10-09 0 3.100 3.110 3.120 3.090 3.160 40,307,815 126,288,234 3.1331 2.008 2.014 2.021 2.001 2.047 62,238,177 2.0291 0.32%
2012-10-08 0 3.090 3.090 3.100 3.080 3.190 61,690,934 192,223,720 3.1159 2.001 2.001 2.008 1.995 2.066 95,255,257 2.0180 -4.63%
2012-10-05 0 3.240 3.240 3.250 3.170 3.250 68,072,562 219,190,815 3.2200 2.098 2.098 2.105 2.053 2.105 105,108,951 2.0854 2.86%
2012-10-04 0 3.150 3.150 3.160 3.120 3.160 26,946,030 84,687,620 3.1429 2.040 2.040 2.047 2.021 2.047 41,606,616 2.0354 -0.32%
2012-10-03 0 3.160 3.150 3.160 3.110 3.160 31,477,681 98,705,523 3.1357 2.047 2.040 2.047 2.014 2.047 48,603,812 2.0308 0.96%
2012-09-28 0 3.130 3.130 3.140 3.110 3.150 51,977,482 162,965,839 3.1353 2.027 2.027 2.034 2.014 2.040 80,256,986 2.0306 1.62%
2012-09-27 0 3.080 3.070 3.080 2.970 3.110 44,046,622 134,196,135 3.0467 1.995 1.988 1.995 1.923 2.014 68,011,165 1.9731 1.65%
2012-09-26 0 3.030 3.020 3.030 3.010 3.080 39,839,842 120,907,288 3.0348 1.962 1.956 1.962 1.949 1.995 61,515,593 1.9655 -2.57%
2012-09-25 0 3.110 3.100 3.110 3.050 3.130 36,555,076 112,912,075 3.0888 2.014 2.008 2.014 1.975 2.027 56,443,677 2.0004 -0.32%
2012-09-24 0 3.120 3.110 3.120 3.070 3.120 42,114,196 130,464,847 3.0979 2.021 2.014 2.021 1.988 2.021 65,027,360 2.0063 -0.32%
2012-09-21 0 3.130 3.080 3.090 3.080 3.170 67,617,735 211,198,168 3.1234 2.027 1.995 2.001 1.995 2.053 104,406,666 2.0228 1.95%
2012-09-20 0 3.070 3.060 3.070 3.040 3.190 81,608,289 253,795,484 3.1099 1.988 1.982 1.988 1.969 2.066 126,009,091 2.0141 -3.76%
2012-09-19 0 3.190 3.190 3.200 3.000 3.200 106,069,146 332,742,854 3.1370 2.066 2.066 2.072 1.943 2.072 163,778,421 2.0317 5.63%
2012-09-18 0 3.020 3.010 3.020 2.960 3.020 54,931,376 164,706,442 2.9984 1.956 1.949 1.956 1.917 1.956 84,818,011 1.9419 -0.98%
2012-09-17 0 3.050 3.030 3.050 2.940 3.130 90,571,286 275,178,531 3.0383 1.975 1.962 1.975 1.904 2.027 139,848,606 1.9677 0.33%
2012-09-14 0 3.040 3.030 3.040 2.850 3.080 215,377,089 644,097,400 2.9906 1.969 1.962 1.969 1.846 1.995 332,557,778 1.9368 11.36%
2012-09-13 0 2.730 2.720 2.730 2.690 2.760 49,768,894 135,901,327 2.7306 1.768 1.762 1.768 1.742 1.787 76,846,766 1.7685 0.00%
2012-09-12 0 2.730 2.720 2.730 2.680 2.750 51,400,637 139,932,057 2.7224 1.768 1.762 1.768 1.736 1.781 79,366,295 1.7631 1.49%
2012-09-11 0 2.690 2.680 2.690 2.610 2.700 39,135,000 103,847,270 2.6536 1.742 1.736 1.742 1.690 1.749 60,427,266 1.7185 -0.37%
2012-09-10 0 2.700 2.690 2.700 2.640 2.700 83,642,974 224,046,892 2.6786 1.749 1.742 1.749 1.710 1.749 129,150,792 1.7348 4.65%
2012-09-07 0 2.580 2.570 2.590 2.530 2.600 54,063,122 139,457,462 2.5795 1.671 1.664 1.677 1.639 1.684 83,477,364 1.6706 0.78%
2012-09-06 0 2.560 2.540 2.560 2.460 2.560 37,850,508 95,631,780 2.5266 1.658 1.645 1.658 1.593 1.658 58,443,918 1.6363 4.92%
2012-09-05 0 2.440 2.430 2.440 2.400 2.510 36,171,125 88,693,946 2.4521 1.580 1.574 1.580 1.554 1.626 55,850,829 1.5881 -2.40%
2012-09-04 0 2.500 2.490 2.500 2.490 2.580 18,739,502 47,386,433 2.5287 1.619 1.613 1.619 1.613 1.671 28,935,144 1.6377 -0.79%
2012-09-03 0 2.520 2.510 2.520 2.480 2.580 42,636,315 108,285,894 2.5398 1.632 1.626 1.632 1.606 1.671 65,833,549 1.6448 3.70%
2012-08-31 0 2.430 2.420 2.430 2.410 2.460 19,557,910 47,603,363 2.4340 1.574 1.567 1.574 1.561 1.593 30,198,825 1.5763 0.00%
2012-08-30 0 2.430 2.430 2.440 2.420 2.490 40,599,109 99,645,834 2.4544 1.574 1.574 1.580 1.567 1.613 62,687,956 1.5896 -2.80%
2012-08-29 0 2.500 2.510 2.520 2.500 2.540 24,072,348 60,607,957 2.5177 1.619 1.626 1.632 1.619 1.645 37,169,444 1.6306 -1.19%
2012-08-28 0 2.530 2.520 2.530 2.500 2.580 45,018,800 113,608,166 2.5236 1.639 1.632 1.639 1.619 1.671 69,512,278 1.6344 -2.32%
2012-08-27 0 2.590 2.570 2.590 2.570 2.660 22,929,175 60,104,012 2.6213 1.677 1.664 1.677 1.664 1.723 35,404,302 1.6976 -1.52%
2012-08-24 0 2.630 2.630 2.640 2.620 2.660 47,969,327 126,693,441 2.6411 1.703 1.703 1.710 1.697 1.723 74,068,105 1.7105 -2.59%
2012-08-23 0 2.700 2.680 2.690 2.570 2.710 112,267,425 297,673,667 2.6515 1.749 1.736 1.742 1.664 1.755 173,349,011 1.7172 6.72%
2012-08-22 0 2.530 2.520 2.530 2.510 2.640 62,715,886 161,848,003 2.5807 1.639 1.632 1.639 1.626 1.710 96,837,857 1.6713 -2.69%
2012-08-21 0 2.600 2.590 2.600 2.500 2.610 29,341,250 75,336,130 2.5676 1.684 1.677 1.684 1.619 1.690 45,305,009 1.6629 3.59%
2012-08-20 0 2.510 2.500 2.510 2.490 2.530 19,739,688 49,557,783 2.5106 1.626 1.619 1.626 1.613 1.639 30,479,504 1.6259 -0.79%
2012-08-17 0 2.530 2.530 2.540 2.510 2.540 18,311,000 46,303,795 2.5287 1.639 1.639 1.645 1.626 1.645 28,273,506 1.6377 1.61%
2012-08-16 0 2.490 2.490 2.500 2.490 2.510 14,106,500 35,230,438 2.4975 1.613 1.613 1.619 1.613 1.626 21,781,455 1.6175 0.40%
2012-08-15 0 2.480 2.480 2.490 2.480 2.530 22,980,382 57,322,192 2.4944 1.606 1.606 1.613 1.606 1.639 35,483,369 1.6155 -2.36%
2012-08-14 0 2.540 2.540 2.550 2.480 2.600 32,586,000 82,209,740 2.5229 1.645 1.645 1.651 1.606 1.684 50,315,137 1.6339 -0.39%
2012-08-13 0 2.550 2.540 2.560 2.500 2.650 65,351,666 168,890,851 2.5843 1.651 1.645 1.658 1.619 1.716 100,907,691 1.6737 -2.30%
2012-08-10 0 2.610 2.600 2.610 2.470 2.660 66,244,280 171,932,187 2.5954 1.690 1.684 1.690 1.600 1.723 102,285,952 1.6809 -2.61%
2012-08-09 0 2.680 2.670 2.680 2.610 2.690 38,901,560 103,565,170 2.6622 1.736 1.729 1.736 1.690 1.742 60,066,818 1.7242 1.90%
2012-08-08 0 2.630 2.610 2.630 2.600 2.670 27,933,556 73,472,760 2.6303 1.703 1.690 1.703 1.684 1.729 43,131,428 1.7035 -1.13%
2012-08-07 0 2.660 2.660 2.670 2.580 2.710 65,577,169 175,388,367 2.6745 1.723 1.723 1.729 1.671 1.755 101,255,884 1.7321 2.31%
2012-08-06 0 2.600 2.600 2.610 2.510 2.620 60,386,769 156,369,955 2.5895 1.684 1.684 1.690 1.626 1.697 93,241,532 1.6770 5.69%
2012-08-03 0 2.460 2.460 2.470 2.400 2.480 16,254,537 39,903,131 2.4549 1.593 1.593 1.600 1.554 1.606 25,098,179 1.5899 -0.40%
2012-08-02 0 2.470 2.470 2.490 2.460 2.520 21,535,700 53,351,894 2.4774 1.600 1.600 1.613 1.593 1.632 33,252,676 1.6044 -1.59%
2012-08-01 0 2.510 2.500 2.510 2.440 2.520 24,128,404 60,048,345 2.4887 1.626 1.619 1.626 1.580 1.632 37,255,998 1.6118 0.80%
2012-07-31 0 2.490 2.480 2.490 2.430 2.500 35,918,970 89,170,337 2.4825 1.613 1.606 1.613 1.574 1.619 55,461,483 1.6078 2.05%
2012-07-30 0 2.440 2.420 2.440 2.390 2.460 20,994,992 50,993,318 2.4288 1.580 1.567 1.580 1.548 1.593 32,417,784 1.5730 1.24%
2012-07-27 0 2.410 2.400 2.410 2.370 2.450 34,265,832 82,529,472 2.4085 1.561 1.554 1.561 1.535 1.587 52,908,919 1.5598 2.99%
2012-07-26 0 2.340 2.330 2.340 2.330 2.370 32,994,823 77,444,017 2.3472 1.515 1.509 1.515 1.509 1.535 50,946,389 1.5201 2.18%
2012-07-25 0 2.290 2.280 2.290 2.230 2.320 41,981,462 95,873,690 2.2837 1.483 1.477 1.483 1.444 1.503 64,822,409 1.4790 -0.87%
2012-07-24 0 2.310 2.300 2.310 2.300 2.420 29,958,890 69,773,405 2.3290 1.496 1.490 1.496 1.490 1.567 46,258,690 1.5083 -3.75%
2012-07-23 0 2.400 2.390 2.400 2.370 2.500 37,086,691 89,353,574 2.4093 1.554 1.548 1.554 1.535 1.619 57,264,529 1.5604 -4.76%
2012-07-20 0 2.520 2.510 2.520 2.490 2.520 11,553,496 28,907,695 2.5021 1.632 1.626 1.632 1.613 1.632 17,839,432 1.6204 0.00%
2012-07-19 0 2.520 2.510 2.520 2.480 2.540 22,276,546 55,986,616 2.5133 1.632 1.626 1.632 1.606 1.645 34,396,596 1.6277 2.02%
2012-07-18 0 2.470 2.470 2.480 2.440 2.540 20,197,523 50,205,711 2.4857 1.600 1.600 1.606 1.580 1.645 31,186,434 1.6099 -2.37%
2012-07-17 0 2.530 2.530 2.540 2.520 2.580 17,577,957 44,621,709 2.5385 1.639 1.639 1.645 1.632 1.671 27,141,635 1.6440 0.40%
2012-07-16 0 2.520 2.510 2.520 2.510 2.550 12,335,483 31,267,961 2.5348 1.632 1.626 1.632 1.626 1.651 19,046,877 1.6416 0.40%
2012-07-13 0 2.510 2.500 2.510 2.480 2.540 15,272,643 38,316,150 2.5088 1.626 1.619 1.626 1.606 1.645 23,582,064 1.6248 0.40%
2012-07-12 0 2.500 2.500 2.510 2.500 2.590 28,232,111 71,453,960 2.5309 1.619 1.619 1.626 1.619 1.677 43,592,418 1.6391 -3.85%
2012-07-11 0 2.600 2.600 2.610 2.570 2.650 26,442,090 68,902,180 2.6058 1.684 1.684 1.690 1.664 1.716 40,828,496 1.6876 -1.52%
2012-07-10 0 2.640 2.630 2.640 2.620 2.700 19,307,722 50,913,460 2.6369 1.710 1.703 1.710 1.697 1.749 29,812,517 1.7078 -1.49%
2012-07-09 0 2.680 2.670 2.680 2.610 2.710 23,404,000 62,219,334 2.6585 1.736 1.729 1.736 1.690 1.755 36,137,466 1.7217 -1.47%
2012-07-06 0 2.720 2.710 2.720 2.690 2.740 23,343,736 63,482,940 2.7195 1.762 1.755 1.762 1.742 1.775 36,044,414 1.7612 -0.37%
2012-07-05 0 2.730 2.720 2.730 2.650 2.730 16,913,224 45,645,971 2.6988 1.768 1.762 1.768 1.716 1.768 26,115,239 1.7479 1.49%
2012-07-04 0 2.690 2.690 2.710 2.670 2.740 48,669,223 131,446,092 2.7008 1.742 1.742 1.755 1.729 1.775 75,148,795 1.7491 2.28%
2012-07-03 0 2.630 2.630 2.640 2.580 2.660 22,671,176 59,501,865 2.6246 1.703 1.703 1.710 1.671 1.723 35,005,933 1.6998 1.15%
2012-06-29 0 2.600 2.590 2.600 2.520 2.620 26,627,567 68,650,803 2.5782 1.684 1.677 1.684 1.632 1.697 41,114,886 1.6697 2.77%
2012-06-28 0 2.530 2.520 2.530 2.520 2.600 19,069,313 48,843,669 2.5614 1.639 1.632 1.639 1.632 1.684 29,444,396 1.6588 -0.78%
2012-06-27 0 2.550 2.550 2.560 2.530 2.620 14,343,203 37,082,745 2.5854 1.651 1.651 1.658 1.639 1.697 22,146,941 1.6744 -0.78%
2012-06-26 0 2.570 2.560 2.570 2.560 2.610 11,524,000 29,787,640 2.5848 1.664 1.658 1.664 1.658 1.690 17,793,888 1.6740 0.00%
2012-06-25 0 2.570 2.560 2.570 2.560 2.660 25,625,808 66,844,892 2.6085 1.664 1.658 1.664 1.658 1.723 39,568,098 1.6894 -0.77%
2012-06-22 0 2.590 2.580 2.590 2.580 2.670 40,256,000 104,878,849 2.6053 1.677 1.671 1.677 1.671 1.729 62,158,171 1.6873 -4.07%
2012-06-21 0 2.700 2.690 2.700 2.680 2.800 38,758,707 104,769,498 2.7031 1.749 1.742 1.749 1.736 1.813 59,846,242 1.7506 -4.26%
2012-06-20 0 2.820 2.810 2.820 2.790 2.870 16,459,062 46,258,167 2.8105 1.826 1.820 1.826 1.807 1.859 25,413,980 1.8202 0.36%
2012-06-19 0 2.810 2.800 2.810 2.790 2.830 14,303,119 40,123,265 2.8052 1.820 1.813 1.820 1.807 1.833 22,085,049 1.8168 0.72%
2012-06-18 0 2.790 2.780 2.790 2.760 2.870 26,396,100 73,957,964 2.8019 1.807 1.800 1.807 1.787 1.859 40,757,484 1.8146 -1.06%
2012-06-15 0 2.820 2.820 2.840 2.740 2.840 41,263,918 115,108,150 2.7896 1.826 1.826 1.839 1.775 1.839 63,714,469 1.8066 3.68%
2012-06-14 0 2.720 2.720 2.730 2.690 2.750 16,158,353 43,994,341 2.7227 1.762 1.762 1.768 1.742 1.781 24,949,664 1.7633 -0.73%
2012-06-13 0 2.740 2.720 2.730 2.700 2.780 23,566,459 64,358,766 2.7309 1.775 1.762 1.768 1.749 1.800 36,388,314 1.7687 0.37%
2012-06-12 0 2.730 2.720 2.730 2.650 2.740 29,033,373 78,683,592 2.7101 1.768 1.762 1.768 1.716 1.775 44,829,624 1.7552 -0.36%
2012-06-11 0 2.740 2.720 2.740 2.710 2.780 36,962,414 100,827,377 2.7278 1.775 1.762 1.775 1.755 1.800 57,072,636 1.7667 3.01%
2012-06-08 0 2.660 2.650 2.660 2.560 2.690 48,028,922 126,507,618 2.6340 1.723 1.716 1.723 1.658 1.742 74,160,124 1.7059 0.87%
2012-06-07 0 2.760 2.770 2.780 2.720 2.890 90,993,279 256,354,884 2.8173 1.708 1.714 1.720 1.683 1.788 147,047,990 1.7433 -1.78%
2012-06-06 0 2.810 2.810 2.820 2.650 2.820 119,616,033 331,131,615 2.7683 1.739 1.739 1.745 1.640 1.745 193,303,257 1.7130 6.84%
2012-06-05 0 2.630 2.630 2.640 2.550 2.670 56,595,814 149,370,052 2.6392 1.627 1.627 1.634 1.578 1.652 91,460,609 1.6332 1.54%
2012-06-04 0 2.590 2.580 2.590 2.550 2.610 79,702,804 206,464,981 2.5904 1.603 1.597 1.603 1.578 1.615 128,802,229 1.6030 2.37%
2012-06-01 0 2.530 2.510 2.540 2.430 2.550 55,108,626 138,696,063 2.5168 1.566 1.553 1.572 1.504 1.578 89,057,266 1.5574 2.85%
2012-05-31 1 - - - - - 0 0 - 1.522 - - - - 0 - 0.00%
2012-05-30 0 2.460 2.450 2.460 2.450 2.510 29,484,970 73,000,025 2.4758 1.522 1.516 1.522 1.516 1.553 47,648,635 1.5320 -2.77%
2012-05-29 0 2.530 2.530 2.540 2.410 2.540 37,411,762 93,357,716 2.4954 1.566 1.566 1.572 1.491 1.572 60,458,580 1.5442 4.98%
2012-05-28 0 2.410 2.410 2.420 2.390 2.460 17,049,136 41,296,624 2.4222 1.491 1.491 1.497 1.479 1.522 27,551,938 1.4989 0.00%
2012-05-25 0 2.410 2.400 2.410 2.330 2.420 25,826,644 61,475,523 2.3803 1.491 1.485 1.491 1.442 1.497 41,736,666 1.4729 -0.41%
2012-05-24 0 2.420 2.410 2.420 2.390 2.490 21,308,955 51,567,413 2.4200 1.497 1.491 1.497 1.479 1.541 34,435,939 1.4975 -1.63%
2012-05-23 0 2.460 2.450 2.460 2.440 2.490 33,358,745 82,545,322 2.4745 1.522 1.516 1.522 1.510 1.541 53,908,777 1.5312 -2.77%
2012-05-22 0 2.530 2.520 2.540 2.510 2.570 30,757,711 78,267,903 2.5447 1.566 1.559 1.572 1.553 1.590 49,705,425 1.5746 0.80%
2012-05-21 0 2.510 2.510 2.520 2.440 2.540 63,508,628 159,118,476 2.5055 1.553 1.553 1.559 1.510 1.572 102,631,933 1.5504 3.29%
2012-05-18 0 2.430 2.430 2.440 2.330 2.450 84,698,894 204,792,204 2.4179 1.504 1.504 1.510 1.442 1.516 136,876,067 1.4962 3.40%
2012-05-17 0 2.350 2.340 2.350 2.320 2.410 39,980,349 94,586,920 2.3658 1.454 1.448 1.454 1.436 1.491 64,609,497 1.4640 1.73%
2012-05-16 0 2.310 2.310 2.320 2.300 2.360 66,604,345 155,273,172 2.3313 1.429 1.429 1.436 1.423 1.460 107,634,708 1.4426 -4.94%
2012-05-15 0 2.430 2.410 2.420 2.320 2.450 32,577,501 77,683,919 2.3846 1.504 1.491 1.497 1.436 1.516 52,646,262 1.4756 3.40%
2012-05-14 0 2.350 2.340 2.350 2.320 2.420 37,469,689 88,998,131 2.3752 1.454 1.448 1.454 1.436 1.497 60,552,191 1.4698 1.29%
2012-05-11 0 2.320 2.300 2.310 2.270 2.340 44,090,354 101,440,697 2.3007 1.436 1.423 1.429 1.405 1.448 71,251,394 1.4237 0.00%
2012-05-10 0 2.320 2.310 2.320 2.270 2.350 48,094,009 111,345,644 2.3152 1.436 1.429 1.436 1.405 1.454 77,721,426 1.4326 0.00%
2012-05-09 0 2.320 2.300 2.320 2.300 2.420 81,537,988 189,709,275 2.3266 1.436 1.423 1.436 1.423 1.497 131,767,943 1.4397 -4.53%
2012-05-08 0 2.430 2.430 2.440 2.420 2.550 49,048,118 120,717,972 2.4612 1.504 1.504 1.510 1.497 1.578 79,263,296 1.5230 -1.62%
2012-05-07 0 2.470 2.460 2.470 2.450 2.510 52,484,866 129,803,710 2.4732 1.528 1.522 1.528 1.516 1.553 84,817,188 1.5304 -2.37%
2012-05-04 0 2.530 2.520 2.530 2.520 2.560 38,943,248 98,969,790 2.5414 1.566 1.559 1.566 1.559 1.584 62,933,509 1.5726 -1.56%
2012-05-03 0 2.570 2.570 2.580 2.550 2.590 52,652,642 135,441,296 2.5724 1.590 1.590 1.597 1.578 1.603 85,088,319 1.5918 -1.15%
2012-05-02 0 2.600 2.590 2.600 2.510 2.730 111,656,866 290,303,179 2.6000 1.609 1.603 1.609 1.553 1.689 180,440,994 1.6089 2.77%
2012-04-30 0 2.530 2.530 2.540 2.520 2.670 112,647,501 289,717,231 2.5719 1.566 1.566 1.572 1.559 1.652 182,041,891 1.5915 -3.80%
2012-04-27 0 2.630 2.620 2.640 2.590 2.900 213,525,633 573,248,270 2.6847 1.627 1.621 1.634 1.603 1.795 345,064,113 1.6613 -9.31%
2012-04-26 0 2.900 2.900 2.920 2.890 2.950 29,490,469 85,975,253 2.9154 1.795 1.795 1.807 1.788 1.825 47,657,522 1.8040 -0.34%
2012-04-25 0 2.910 2.910 2.920 2.890 2.980 33,857,400 98,655,829 2.9139 1.801 1.801 1.807 1.788 1.844 54,714,619 1.8031 -1.69%
2012-04-24 0 2.960 2.950 2.960 2.940 3.000 27,709,000 82,079,142 2.9622 1.832 1.825 1.832 1.819 1.856 44,778,612 1.8330 -1.66%
2012-04-23 0 3.010 3.000 3.010 2.990 3.080 20,294,829 61,172,096 3.0142 1.863 1.856 1.863 1.850 1.906 32,797,080 1.8652 -2.27%
2012-04-20 0 3.080 3.070 3.080 3.050 3.100 6,980,073 21,473,476 3.0764 1.906 1.900 1.906 1.887 1.918 11,280,017 1.9037 -0.32%
2012-04-19 0 3.090 3.080 3.090 3.040 3.090 12,581,645 38,690,010 3.0751 1.912 1.906 1.912 1.881 1.912 20,332,333 1.9029 0.98%
2012-04-18 0 3.060 3.060 3.070 3.020 3.100 21,648,415 66,389,522 3.0667 1.894 1.894 1.900 1.869 1.918 34,984,517 1.8977 1.66%
2012-04-17 0 3.010 3.000 3.010 2.950 3.080 25,746,400 77,174,017 2.9975 1.863 1.856 1.863 1.825 1.906 41,606,989 1.8548 -1.63%
2012-04-16 0 3.060 3.040 3.050 2.990 3.070 14,929,273 45,346,911 3.0374 1.894 1.881 1.887 1.850 1.900 24,126,173 1.8796 0.33%
2012-04-13 0 3.050 3.060 3.070 3.030 3.080 29,878,611 91,388,502 3.0587 1.887 1.894 1.900 1.875 1.906 48,284,772 1.8927 2.01%
2012-04-12 0 2.990 2.980 2.990 2.960 3.010 20,716,576 61,870,571 2.9865 1.850 1.844 1.850 1.832 1.863 33,478,636 1.8481 0.67%
2012-04-11 0 2.970 2.960 2.970 2.900 2.980 39,794,790 116,689,790 2.9323 1.838 1.832 1.838 1.795 1.844 64,309,628 1.8145 -1.00%
2012-04-10 0 3.000 3.000 3.010 2.980 3.040 18,107,444 54,403,449 3.0045 1.856 1.856 1.863 1.844 1.881 29,262,197 1.8592 -1.64%
2012-04-05 0 3.050 3.030 3.050 2.970 3.060 47,194,337 142,376,908 3.0168 1.887 1.875 1.887 1.838 1.894 76,267,527 1.8668 -1.93%
2012-04-03 0 3.110 3.100 3.110 3.070 3.120 30,655,158 95,074,429 3.1014 1.924 1.918 1.924 1.900 1.931 49,539,696 1.9192 0.32%
2012-04-02 0 3.100 3.090 3.100 3.060 3.130 21,188,500 65,530,885 3.0928 1.918 1.912 1.918 1.894 1.937 34,241,280 1.9138 0.65%
2012-03-30 0 3.080 3.070 3.090 3.050 3.120 36,923,477 113,639,593 3.0777 1.906 1.900 1.912 1.887 1.931 59,669,496 1.9045 0.33%
2012-03-29 0 3.070 3.060 3.070 3.020 3.120 42,637,724 130,341,377 3.0569 1.900 1.894 1.900 1.869 1.931 68,903,898 1.8916 -1.29%
2012-03-28 0 3.110 3.100 3.110 3.070 3.200 18,099,719 56,306,151 3.1109 1.924 1.918 1.924 1.900 1.980 29,249,713 1.9250 -2.20%
2012-03-27 0 3.180 3.170 3.180 3.160 3.200 27,398,697 86,921,028 3.1725 1.968 1.962 1.968 1.955 1.980 44,277,153 1.9631 3.25%
2012-03-26 0 3.080 3.080 3.100 3.030 3.150 30,569,104 94,503,762 3.0915 1.906 1.906 1.918 1.875 1.949 49,400,630 1.9130 -0.32%
2012-03-23 0 3.090 3.070 3.090 3.020 3.090 28,821,000 88,188,716 3.0599 1.912 1.900 1.912 1.869 1.912 46,575,639 1.8935 0.65%
2012-03-22 0 3.070 3.060 3.070 3.050 3.120 34,108,500 104,784,391 3.0721 1.900 1.894 1.900 1.887 1.931 55,120,405 1.9010 -0.65%
2012-03-21 0 3.090 3.080 3.090 3.010 3.180 61,554,100 189,848,006 3.0842 1.912 1.906 1.912 1.863 1.968 99,473,354 1.9085 0.98%
2012-03-20 0 3.060 3.050 3.060 3.040 3.150 69,541,640 213,202,101 3.0658 1.894 1.887 1.894 1.881 1.949 112,381,469 1.8971 -3.16%
2012-03-19 0 3.160 3.150 3.160 3.120 3.240 63,271,596 200,080,737 3.1623 1.955 1.949 1.955 1.931 2.005 102,248,882 1.9568 -1.86%
2012-03-16 0 3.220 3.200 3.210 3.200 3.270 45,264,832 146,212,519 3.2302 1.993 1.980 1.986 1.980 2.023 73,149,387 1.9988 -1.53%
2012-03-15 0 3.270 3.240 3.260 3.200 3.390 73,534,907 238,545,121 3.2440 2.023 2.005 2.017 1.980 2.098 118,834,714 2.0074 -2.39%
2012-03-14 0 3.350 3.340 3.380 3.320 3.570 39,241,483 134,146,132 3.4185 2.073 2.067 2.092 2.054 2.209 63,415,466 2.1154 -3.46%
2012-03-13 0 3.470 3.460 3.470 3.430 3.500 9,395,755 32,603,210 3.4700 2.147 2.141 2.147 2.122 2.166 15,183,834 2.1472 0.29%
2012-03-12 0 3.460 3.440 3.460 3.420 3.500 15,853,651 54,855,714 3.4601 2.141 2.129 2.141 2.116 2.166 25,619,997 2.1411 0.58%
2012-03-09 0 3.440 3.440 3.460 3.420 3.490 22,054,750 76,172,075 3.4538 2.129 2.129 2.141 2.116 2.160 35,641,167 2.1372 1.18%
2012-03-08 0 3.400 3.390 3.400 3.380 3.460 20,712,168 70,449,887 3.4014 2.104 2.098 2.104 2.092 2.141 33,471,512 2.1048 1.80%
2012-03-07 0 3.340 3.340 3.350 3.300 3.460 35,252,085 118,710,651 3.3675 2.067 2.067 2.073 2.042 2.141 56,968,474 2.0838 -1.76%
2012-03-06 0 3.400 3.390 3.400 3.370 3.580 56,485,593 194,210,840 3.4382 2.104 2.098 2.104 2.085 2.215 91,282,488 2.1276 -5.03%
2012-03-05 0 3.580 3.570 3.580 3.560 3.680 30,814,625 111,187,608 3.6083 2.215 2.209 2.215 2.203 2.277 49,797,400 2.2328 -3.24%
2012-03-02 0 3.700 3.690 3.700 3.620 3.700 23,558,772 86,640,490 3.6776 2.290 2.283 2.290 2.240 2.290 38,071,714 2.2757 2.21%
2012-03-01 0 3.620 3.610 3.640 3.600 3.670 43,720,000 158,934,610 3.6353 2.240 2.234 2.252 2.228 2.271 70,652,890 2.2495 -2.69%
2012-02-29 0 3.720 3.710 3.720 3.660 3.740 53,715,737 198,806,883 3.7011 2.302 2.296 2.302 2.265 2.314 86,806,314 2.2902 1.64%
2012-02-28 0 3.660 3.650 3.660 3.610 3.700 25,950,875 94,896,217 3.6568 2.265 2.259 2.265 2.234 2.290 41,937,427 2.2628 0.83%
2012-02-27 0 3.630 3.620 3.630 3.610 3.720 35,030,750 128,775,346 3.6761 2.246 2.240 2.246 2.234 2.302 56,610,790 2.2747 -1.09%
2012-02-24 0 3.670 3.660 3.680 3.620 3.700 34,675,016 127,321,481 3.6719 2.271 2.265 2.277 2.240 2.290 56,035,912 2.2721 0.55%
2012-02-23 0 3.650 3.650 3.660 3.610 3.710 38,597,188 141,331,699 3.6617 2.259 2.259 2.265 2.234 2.296 62,374,265 2.2659 0.27%
2012-02-22 0 3.640 3.630 3.650 3.550 3.670 38,310,416 138,842,473 3.6241 2.252 2.246 2.259 2.197 2.271 61,910,833 2.2426 1.68%
2012-02-21 0 3.580 3.570 3.580 3.500 3.590 19,675,810 69,951,903 3.5552 2.215 2.209 2.215 2.166 2.221 31,796,725 2.2000 1.42%
2012-02-20 0 3.530 3.530 3.540 3.490 3.660 51,897,834 183,848,443 3.5425 2.184 2.184 2.191 2.160 2.265 83,868,526 2.1921 -1.94%
2012-02-17 0 3.600 3.590 3.600 3.550 3.620 41,310,250 147,994,311 3.5825 2.228 2.221 2.228 2.197 2.240 66,758,658 2.2169 2.27%
2012-02-16 0 3.520 3.510 3.520 3.480 3.580 58,368,619 204,882,734 3.5102 2.178 2.172 2.178 2.153 2.215 94,325,517 2.1721 -3.03%
2012-02-15 0 3.630 3.620 3.630 3.520 3.660 40,080,841 144,866,611 3.6144 2.246 2.240 2.246 2.178 2.265 64,771,895 2.2366 3.13%
2012-02-14 0 3.520 3.520 3.530 3.480 3.670 57,313,636 202,040,354 3.5252 2.178 2.178 2.184 2.153 2.271 92,620,632 2.1814 -3.30%
2012-02-13 0 3.640 3.610 3.640 3.580 3.680 50,109,321 182,396,309 3.6400 2.252 2.234 2.252 2.215 2.277 80,978,233 2.2524 -1.89%
2012-02-10 0 3.710 3.690 3.700 3.700 3.820 65,353,475 244,684,866 3.7440 2.296 2.283 2.290 2.290 2.364 105,613,263 2.3168 -1.07%
2012-02-09 0 3.750 3.730 3.750 3.630 3.790 52,002,760 194,133,263 3.7331 2.320 2.308 2.320 2.246 2.345 84,038,090 2.3101 0.27%
2012-02-08 0 3.740 3.730 3.740 3.620 3.770 73,707,309 273,725,182 3.7137 2.314 2.308 2.314 2.240 2.333 119,113,321 2.2980 3.31%
2012-02-07 0 3.620 3.600 3.620 3.570 3.690 37,080,635 133,629,896 3.6038 2.240 2.228 2.240 2.209 2.283 59,923,468 2.2300 -2.16%
2012-02-06 0 3.700 3.690 3.700 3.640 3.900 69,076,510 256,718,390 3.7164 2.290 2.283 2.290 2.252 2.413 111,629,805 2.2997 -2.12%
2012-02-03 0 3.780 3.770 3.780 3.630 3.810 61,787,920 232,668,036 3.7656 2.339 2.333 2.339 2.246 2.358 99,851,215 2.3301 1.61%
2012-02-02 0 3.720 3.710 3.720 3.520 3.730 79,687,543 288,812,323 3.6243 2.302 2.296 2.302 2.178 2.308 128,777,566 2.2427 6.90%
2012-02-01 0 3.480 3.480 3.490 3.420 3.500 30,452,149 105,504,887 3.4646 2.153 2.153 2.160 2.116 2.166 49,211,627 2.1439 2.05%
2012-01-31 0 3.410 3.390 3.430 3.380 3.520 55,824,700 190,798,202 3.4178 2.110 2.098 2.122 2.092 2.178 90,214,464 2.1149 -0.58%
2012-01-30 0 3.430 3.420 3.430 3.330 3.490 87,788,181 299,353,369 3.4100 2.122 2.116 2.122 2.061 2.160 141,868,451 2.1101 -4.19%
2012-01-27 0 3.580 3.570 3.590 3.480 3.660 53,077,204 189,896,442 3.5777 2.215 2.209 2.221 2.153 2.265 85,774,425 2.2139 0.00%
2012-01-26 0 3.580 3.580 3.590 3.450 3.600 66,233,101 235,074,141 3.5492 2.215 2.215 2.221 2.135 2.228 107,034,767 2.1962 5.60%
2012-01-20 0 3.390 3.380 3.390 3.360 3.480 30,507,564 103,696,316 3.3990 2.098 2.092 2.098 2.079 2.153 49,301,179 2.1033 -0.29%
2012-01-19 0 3.400 3.390 3.400 3.370 3.510 51,919,694 178,400,956 3.4361 2.104 2.098 2.104 2.085 2.172 83,903,852 2.1263 0.89%
2012-01-18 0 3.370 3.350 3.380 3.250 3.460 66,300,937 220,275,690 3.3224 2.085 2.073 2.092 2.011 2.141 107,144,392 2.0559 -1.75%
2012-01-17 0 3.430 3.420 3.430 3.060 3.450 66,783,974 219,367,775 3.2847 2.122 2.116 2.122 1.894 2.135 107,924,995 2.0326 12.46%
2012-01-16 0 3.050 3.040 3.050 3.020 3.110 14,145,167 43,315,666 3.0622 1.887 1.881 1.887 1.869 1.924 22,859,033 1.8949 -2.56%
2012-01-13 0 3.130 3.110 3.120 3.080 3.170 17,348,039 53,996,805 3.1126 1.937 1.924 1.931 1.906 1.962 28,034,975 1.9261 0.00%
2012-01-12 0 3.130 3.120 3.130 3.080 3.170 30,156,970 94,479,723 3.1329 1.937 1.931 1.937 1.906 1.962 48,734,608 1.9387 0.32%
2012-01-11 0 3.120 3.110 3.120 3.040 3.130 39,996,947 123,596,300 3.0901 1.931 1.924 1.931 1.881 1.937 64,636,320 1.9122 3.65%
2012-01-10 0 3.010 3.010 3.020 2.890 3.050 57,993,232 171,860,948 2.9635 1.863 1.863 1.869 1.788 1.887 93,718,880 1.8338 2.73%
2012-01-09 0 2.930 2.910 2.920 2.780 2.930 47,453,457 134,982,829 2.8445 1.813 1.801 1.807 1.720 1.813 76,686,273 1.7602 1.03%
2012-01-06 0 2.900 2.890 2.910 2.880 2.980 22,241,000 64,670,646 2.9077 1.795 1.788 1.801 1.782 1.844 35,942,153 1.7993 -1.02%
2012-01-05 0 2.930 2.920 2.930 2.910 3.010 24,429,331 72,319,498 2.9604 1.813 1.807 1.813 1.801 1.863 39,478,564 1.8319 -1.35%
2012-01-04 0 2.970 2.960 2.970 2.960 3.100 22,408,927 67,879,327 3.0291 1.838 1.832 1.838 1.832 1.918 36,213,528 1.8744 -1.33%
2012-01-03 0 3.010 3.000 3.010 2.960 3.030 24,166,244 72,357,716 2.9942 1.863 1.856 1.863 1.832 1.875 39,053,408 1.8528 3.08%
2011-12-30 0 2.920 2.910 2.930 2.860 2.940 21,645,870 63,060,621 2.9133 1.807 1.801 1.813 1.770 1.819 34,980,404 1.8027 2.10%
2011-12-29 0 2.860 2.880 2.900 2.820 2.900 28,715,000 82,335,672 2.8673 1.770 1.782 1.795 1.745 1.795 46,404,340 1.7743 -2.39%
2011-12-28 0 2.930 2.920 2.940 2.870 2.940 17,804,718 51,668,367 2.9019 1.813 1.807 1.819 1.776 1.819 28,772,982 1.7957 -2.33%
2011-12-23 0 3.000 2.980 2.990 2.980 3.040 21,380,250 64,190,654 3.0023 1.856 1.844 1.850 1.844 1.881 34,551,154 1.8578 0.67%
2011-12-22 0 2.980 2.960 2.990 2.950 3.020 23,586,819 70,116,844 2.9727 1.844 1.832 1.850 1.825 1.869 38,117,039 1.8395 -2.30%
2011-12-21 0 3.050 3.030 3.050 3.000 3.070 29,253,022 88,788,067 3.0352 1.887 1.875 1.887 1.856 1.900 47,273,800 1.8782 4.81%
2011-12-20 0 2.910 2.910 2.920 2.910 3.020 22,928,121 67,817,731 2.9578 1.801 1.801 1.807 1.801 1.869 37,052,562 1.8303 -1.69%
2011-12-19 0 2.960 2.950 2.960 2.900 3.010 27,208,400 80,257,484 2.9497 1.832 1.825 1.832 1.795 1.863 43,969,627 1.8253 -1.99%
2011-12-16 0 3.020 3.010 3.030 2.930 3.080 43,566,449 131,298,660 3.0138 1.869 1.863 1.875 1.813 1.906 70,404,747 1.8649 0.33%
2011-12-15 0 3.010 3.000 3.020 2.900 3.050 51,079,795 152,182,713 2.9793 1.863 1.856 1.869 1.795 1.887 82,546,549 1.8436 -3.83%
2011-12-14 0 3.130 3.130 3.150 3.110 3.280 47,783,817 151,758,028 3.1759 1.937 1.937 1.949 1.924 2.030 77,220,146 1.9653 -3.10%
2011-12-13 0 3.230 3.210 3.240 3.200 3.320 39,776,162 128,875,134 3.2400 1.999 1.986 2.005 1.980 2.054 64,279,524 2.0049 -3.29%
2011-12-12 0 3.340 3.340 3.360 3.300 3.450 21,301,768 71,742,698 3.3679 2.067 2.067 2.079 2.042 2.135 34,424,325 2.0841 -0.60%
2011-12-09 0 3.360 3.350 3.360 3.320 3.420 24,345,196 81,870,685 3.3629 2.079 2.073 2.079 2.054 2.116 39,342,600 2.0810 -3.72%
2011-12-08 0 3.490 3.470 3.480 3.410 3.540 18,951,250 65,771,996 3.4706 2.160 2.147 2.153 2.110 2.191 30,625,814 2.1476 -1.41%
2011-12-07 0 3.540 3.510 3.530 3.390 3.560 29,274,096 101,966,297 3.4832 2.191 2.172 2.184 2.098 2.203 47,307,856 2.1554 5.99%
2011-12-06 0 3.340 3.340 3.350 3.330 3.490 27,404,074 92,926,179 3.3910 2.067 2.067 2.073 2.061 2.160 44,285,842 2.0983 -4.57%
2011-12-05 0 3.500 3.490 3.500 3.450 3.560 23,151,142 81,157,211 3.5055 2.166 2.160 2.166 2.135 2.203 37,412,971 2.1692 -1.13%
2011-12-02 0 3.540 3.520 3.530 3.410 3.580 31,233,963 110,102,185 3.5251 2.191 2.178 2.184 2.110 2.215 50,475,063 2.1813 0.85%
2011-12-01 0 3.510 3.510 3.520 3.470 3.570 61,198,179 215,457,695 3.5207 2.172 2.172 2.178 2.147 2.209 98,898,175 2.1786 8.00%
2011-11-30 0 3.250 3.240 3.280 3.220 3.390 37,863,680 124,434,190 3.2864 2.011 2.005 2.030 1.993 2.098 61,188,893 2.0336 -2.40%
2011-11-29 0 3.330 3.320 3.330 3.100 3.400 50,497,000 165,943,528 3.2862 2.061 2.054 2.061 1.918 2.104 81,604,734 2.0335 7.42%
2011-11-28 0 3.100 3.090 3.100 3.080 3.150 18,042,900 56,170,062 3.1131 1.918 1.912 1.918 1.906 1.949 29,157,892 1.9264 1.31%
2011-11-25 0 3.060 3.060 3.070 3.060 3.150 13,998,500 43,164,702 3.0835 1.894 1.894 1.900 1.894 1.949 22,622,015 1.9081 -2.86%
2011-11-24 0 3.150 3.150 3.160 3.050 3.210 26,098,250 82,336,297 3.1549 1.949 1.949 1.955 1.887 1.986 42,175,590 1.9522 2.27%
2011-11-23 0 3.080 3.070 3.080 3.050 3.130 27,551,000 85,111,590 3.0892 1.906 1.900 1.906 1.887 1.937 44,523,279 1.9116 -0.96%
2011-11-22 0 3.110 3.110 3.120 3.040 3.130 30,090,592 93,104,288 3.0941 1.924 1.924 1.931 1.881 1.937 48,627,340 1.9146 -0.96%
2011-11-21 0 3.140 3.130 3.140 3.100 3.190 16,565,754 51,970,578 3.1372 1.943 1.937 1.943 1.918 1.974 26,770,778 1.9413 -3.09%
2011-11-18 0 3.240 3.230 3.240 3.180 3.290 25,677,071 83,610,492 3.2562 2.005 1.999 2.005 1.968 2.036 41,494,951 2.0150 -3.28%
2011-11-17 0 3.350 3.340 3.360 3.250 3.410 31,844,305 105,942,312 3.3269 2.073 2.067 2.079 2.011 2.110 51,461,395 2.0587 -0.30%
2011-11-16 0 3.360 3.350 3.360 3.300 3.580 51,728,706 174,885,109 3.3808 2.079 2.073 2.079 2.042 2.215 83,595,210 2.0920 -4.82%
2011-11-15 0 3.530 3.510 3.520 3.500 3.570 19,884,865 70,342,465 3.5375 2.184 2.172 2.178 2.166 2.209 32,134,565 2.1890 -2.49%
2011-11-14 0 3.620 3.610 3.620 3.570 3.700 36,692,942 132,440,200 3.6094 2.240 2.234 2.240 2.209 2.290 59,296,944 2.2335 3.43%
2011-11-11 0 3.500 3.500 3.510 3.380 3.560 42,100,371 145,996,823 3.4678 2.166 2.166 2.172 2.092 2.203 68,035,519 2.1459 0.29%
2011-11-10 0 3.490 3.480 3.490 3.480 3.650 65,093,173 230,821,920 3.5460 2.160 2.153 2.160 2.153 2.259 105,192,607 2.1943 -9.35%
2011-11-09 0 3.850 3.840 3.860 3.740 3.920 47,471,362 183,561,548 3.8668 2.382 2.376 2.389 2.314 2.426 76,715,208 2.3928 1.58%
2011-11-08 0 3.790 3.770 3.790 3.680 3.840 69,095,454 261,627,953 3.7865 2.345 2.333 2.345 2.277 2.376 111,660,419 2.3431 5.87%
2011-11-07 0 3.580 3.580 3.590 3.480 3.670 20,520,250 73,562,087 3.5849 2.215 2.215 2.221 2.153 2.271 33,161,367 2.2183 0.85%
2011-11-04 0 3.550 3.530 3.540 3.440 3.600 42,618,584 150,729,884 3.5367 2.197 2.184 2.191 2.129 2.228 68,872,967 2.1885 6.29%
2011-11-03 0 3.340 3.340 3.350 3.250 3.440 32,025,000 107,286,084 3.3501 2.067 2.067 2.073 2.011 2.129 51,753,403 2.0730 -2.05%
2011-11-02 0 3.410 3.390 3.400 3.160 3.480 34,641,039 116,135,872 3.3526 2.110 2.098 2.104 1.955 2.153 55,981,004 2.0746 3.96%
2011-11-01 0 3.280 3.280 3.290 3.150 3.400 27,256,903 89,826,602 3.2956 2.030 2.030 2.036 1.949 2.104 44,048,009 2.0393 -2.67%
2011-10-31 0 3.370 3.350 3.360 3.330 3.650 25,519,608 86,859,239 3.4036 2.085 2.073 2.079 2.061 2.259 41,240,486 2.1062 -2.60%
2011-10-28 0 3.460 3.440 3.460 3.340 3.800 70,045,562 245,542,184 3.5055 2.141 2.129 2.141 2.067 2.351 113,195,823 2.1692 -3.08%
2011-10-27 0 3.570 3.550 3.560 3.420 3.640 72,143,336 258,880,319 3.5884 2.209 2.197 2.203 2.116 2.252 116,585,891 2.2205 4.39%
2011-10-26 0 3.420 3.410 3.420 3.080 3.420 44,930,057 149,475,265 3.3268 2.116 2.110 2.116 1.906 2.116 72,608,380 2.0587 6.54%
2011-10-25 0 3.210 3.200 3.210 3.150 3.270 55,059,601 176,894,182 3.2128 1.986 1.980 1.986 1.949 2.023 88,978,040 1.9881 3.55%
2011-10-24 0 3.100 3.100 3.110 2.840 3.110 58,914,000 175,877,900 2.9853 1.918 1.918 1.924 1.757 1.924 95,206,870 1.8473 12.32%
2011-10-21 0 2.760 2.750 2.770 2.750 2.850 30,872,844 86,225,347 2.7929 1.708 1.702 1.714 1.702 1.764 49,891,483 1.7283 -3.16%
2011-10-20 0 2.850 2.830 2.840 2.760 2.990 39,206,544 110,573,752 2.8203 1.764 1.751 1.757 1.708 1.850 63,359,004 1.7452 -6.56%
2011-10-19 0 3.050 3.040 3.060 3.020 3.100 23,178,230 70,762,460 3.0530 1.887 1.881 1.894 1.869 1.918 37,456,746 1.8892 0.00%
2011-10-18 0 3.050 3.040 3.050 2.980 3.080 55,875,700 169,969,259 3.0419 1.887 1.881 1.887 1.844 1.906 90,296,882 1.8823 -2.87%
2011-10-17 0 3.140 3.120 3.130 3.040 3.190 36,454,930 113,500,849 3.1135 1.943 1.931 1.937 1.881 1.974 58,912,309 1.9266 4.67%
2011-10-14 0 3.000 3.000 3.010 2.950 3.160 52,207,042 156,574,114 2.9991 1.856 1.856 1.863 1.825 1.955 84,368,216 1.8558 -5.66%
2011-10-13 0 3.180 3.180 3.190 3.060 3.220 71,776,218 226,772,815 3.1594 1.968 1.968 1.974 1.894 1.993 115,992,617 1.9551 7.80%
2011-10-12 0 2.950 2.940 2.950 2.670 3.060 100,905,455 291,179,412 2.8857 1.825 1.819 1.825 1.652 1.894 163,066,377 1.7856 6.12%
2011-10-11 0 2.780 2.760 2.770 2.550 2.790 102,455,000 273,296,013 2.6675 1.720 1.708 1.714 1.578 1.726 165,570,490 1.6506 14.40%
2011-10-10 0 2.430 2.420 2.430 2.250 2.490 41,129,263 97,997,388 2.3827 1.504 1.497 1.504 1.392 1.541 66,466,178 1.4744 -1.22%
2011-10-07 0 2.460 2.450 2.460 2.300 2.470 76,237,558 181,779,845 2.3844 1.522 1.516 1.522 1.423 1.528 123,202,283 1.4755 16.59%
2011-10-06 0 2.110 2.100 2.120 2.010 2.150 86,291,950 178,498,083 2.0685 1.306 1.299 1.312 1.244 1.330 139,450,495 1.2800 7.65%
2011-10-04 0 1.960 1.990 2.000 1.950 2.250 76,156,299 158,650,579 2.0832 1.213 1.231 1.238 1.207 1.392 123,070,965 1.2891 -9.68%
2011-10-03 0 2.170 2.170 2.180 2.130 2.270 46,740,964 101,875,596 2.1796 1.343 1.343 1.349 1.318 1.405 75,534,862 1.3487 -5.24%
2011-09-30 0 2.290 2.260 2.270 2.260 2.450 55,828,054 131,018,033 2.3468 1.417 1.398 1.405 1.398 1.516 90,219,885 1.4522 -3.78%
2011-09-28 0 2.380 2.360 2.400 2.360 2.470 41,326,955 99,731,495 2.4132 1.473 1.460 1.485 1.460 1.528 66,785,654 1.4933 1.28%
2011-09-27 0 2.350 2.340 2.350 2.260 2.390 52,182,170 121,515,696 2.3287 1.454 1.448 1.454 1.398 1.479 84,328,022 1.4410 5.86%
2011-09-26 0 2.220 2.220 2.230 2.200 2.480 108,186,952 244,900,260 2.2637 1.374 1.374 1.380 1.361 1.535 174,833,504 1.4008 -10.84%
2011-09-23 0 2.490 2.490 2.510 2.340 2.650 95,225,195 233,970,508 2.4570 1.541 1.541 1.553 1.448 1.640 153,886,899 1.5204 -7.78%
2011-09-22 0 2.700 2.720 2.730 2.700 2.980 54,896,176 154,224,116 2.8094 1.671 1.683 1.689 1.671 1.844 88,713,941 1.7384 -11.18%
2011-09-21 0 3.040 3.010 3.050 2.960 3.130 42,840,583 129,597,841 3.0251 1.881 1.863 1.887 1.832 1.937 69,231,724 1.8719 -3.49%
2011-09-20 0 3.150 3.140 3.170 3.100 3.250 15,740,763 49,368,496 3.1363 1.949 1.943 1.962 1.918 2.011 25,437,566 1.9408 -2.48%
2011-09-19 0 3.230 3.220 3.230 3.180 3.310 24,671,055 79,686,236 3.2299 1.999 1.993 1.999 1.968 2.048 39,869,198 1.9987 -3.58%
2011-09-16 0 3.350 3.320 3.360 3.280 3.370 29,173,229 97,183,022 3.3312 2.073 2.054 2.079 2.030 2.085 47,144,852 2.0614 3.40%
2011-09-15 0 3.240 3.230 3.250 3.210 3.380 24,053,430 78,824,142 3.2770 2.005 1.999 2.011 1.986 2.092 38,871,097 2.0278 0.62%
2011-09-14 0 3.220 3.210 3.240 3.110 3.360 48,479,418 156,600,073 3.2302 1.993 1.986 2.005 1.924 2.079 78,344,259 1.9989 -3.01%
2011-09-12 0 3.320 3.320 3.340 3.220 3.500 36,951,404 122,787,642 3.3229 2.054 2.054 2.067 1.993 2.166 59,714,627 2.0562 -5.14%
2011-09-09 0 3.500 3.500 3.520 3.460 3.550 21,733,650 76,109,397 3.5019 2.166 2.166 2.178 2.141 2.197 35,122,259 2.1670 -0.57%
2011-09-08 0 3.520 3.520 3.540 3.510 3.600 22,556,592 80,349,823 3.5621 2.178 2.178 2.191 2.172 2.228 36,452,159 2.2043 -0.85%
2011-09-07 0 3.550 3.530 3.540 3.430 3.600 39,890,194 141,011,395 3.5350 2.197 2.184 2.191 2.122 2.228 64,463,803 2.1875 1.14%
2011-09-06 0 3.510 3.490 3.500 3.410 3.530 43,805,049 153,163,784 3.4965 2.172 2.160 2.166 2.110 2.184 70,790,332 2.1636 2.33%
2011-09-05 0 3.430 3.430 3.440 3.420 3.600 22,542,113 79,009,515 3.5050 2.122 2.122 2.129 2.116 2.228 36,428,761 2.1689 -3.65%
2011-09-02 0 3.560 3.540 3.560 3.540 3.740 43,256,148 156,870,463 3.6265 2.203 2.191 2.203 2.191 2.314 69,903,291 2.2441 -1.11%
2011-09-01 0 3.600 3.590 3.600 3.590 3.730 51,176,297 187,375,464 3.6614 2.228 2.221 2.228 2.221 2.308 82,702,499 2.2657 -0.55%
2011-08-31 0 3.620 3.610 3.630 3.550 3.640 32,295,876 116,286,172 3.6007 2.240 2.234 2.246 2.197 2.252 52,191,148 2.2281 1.97%
2011-08-30 0 3.550 3.540 3.550 3.520 3.640 38,515,257 137,396,557 3.5673 2.197 2.191 2.197 2.178 2.252 62,241,862 2.2075 1.14%
2011-08-29 0 3.510 3.500 3.520 3.480 3.560 21,084,510 74,244,301 3.5213 2.172 2.166 2.178 2.153 2.203 34,073,229 2.1790 1.15%
2011-08-26 0 3.470 3.470 3.480 3.460 3.680 31,293,440 110,727,088 3.5383 2.147 2.147 2.153 2.141 2.277 50,571,180 2.1895 -3.07%
2011-08-25 0 3.580 3.570 3.580 3.530 3.730 37,997,825 136,420,789 3.5902 2.215 2.209 2.215 2.184 2.308 61,405,676 2.2216 -2.98%
2011-08-24 0 3.690 3.680 3.710 3.660 3.770 29,503,185 109,416,219 3.7086 2.283 2.277 2.296 2.265 2.333 47,678,071 2.2949 -1.60%
2011-08-23 0 3.750 3.720 3.750 3.670 3.780 48,151,062 179,696,699 3.7319 2.320 2.302 2.320 2.271 2.339 77,813,625 2.3093 2.18%
2011-08-22 0 3.670 3.660 3.680 3.530 3.910 82,667,710 306,236,973 3.7044 2.271 2.265 2.277 2.184 2.420 133,593,610 2.2923 -2.65%
2011-08-19 0 3.770 3.780 3.790 3.680 3.790 74,518,260 279,692,880 3.7533 2.333 2.339 2.345 2.277 2.345 120,423,843 2.3226 -0.26%
2011-08-18 0 3.780 3.770 3.790 3.690 3.930 39,483,456 149,336,852 3.7823 2.339 2.333 2.345 2.283 2.432 63,806,502 2.3405 -4.06%
2011-08-17 0 3.940 3.930 3.940 3.920 4.020 26,678,247 105,711,776 3.9625 2.438 2.432 2.438 2.426 2.488 43,112,883 2.4520 0.00%
2011-08-16 0 3.940 3.930 3.940 3.920 4.050 40,632,230 161,033,551 3.9632 2.438 2.432 2.438 2.426 2.506 65,662,957 2.4524 -0.25%
2011-08-15 0 3.950 3.940 3.950 3.860 3.980 28,245,004 110,933,190 3.9275 2.444 2.438 2.444 2.389 2.463 45,644,811 2.4304 2.86%
2011-08-12 0 3.840 3.830 3.860 3.820 3.970 92,454,186 359,925,033 3.8930 2.376 2.370 2.389 2.364 2.457 149,408,862 2.4090 0.26%
2011-08-11 0 3.830 3.820 3.830 3.660 3.890 82,762,190 315,808,092 3.8158 2.370 2.364 2.370 2.265 2.407 133,746,292 2.3612 3.23%
2011-08-10 0 3.710 3.700 3.710 3.560 3.800 135,182,421 502,301,696 3.7157 2.296 2.290 2.296 2.203 2.351 218,459,028 2.2993 6.61%
2011-08-09 0 3.480 3.470 3.480 3.420 3.660 155,389,651 552,472,093 3.5554 2.153 2.147 2.153 2.116 2.265 251,114,545 2.2001 -8.42%
2011-08-08 0 3.800 3.790 3.810 3.650 3.830 93,114,568 348,294,846 3.7405 2.351 2.345 2.358 2.259 2.370 150,476,060 2.3146 -0.52%
2011-08-05 0 3.820 3.810 3.830 3.660 3.900 135,912,230 513,686,155 3.7795 2.364 2.358 2.370 2.265 2.413 219,638,422 2.3388 -7.95%
2011-08-04 0 4.150 4.140 4.150 4.000 4.300 82,579,194 338,590,866 4.1002 2.568 2.562 2.568 2.475 2.661 133,450,565 2.5372 -1.66%
2011-08-03 0 4.220 4.210 4.240 4.200 4.340 49,112,503 209,373,272 4.2631 2.611 2.605 2.624 2.599 2.686 79,367,344 2.6380 -0.94%
2011-08-02 0 4.260 4.250 4.270 4.240 4.330 24,329,250 104,342,245 4.2888 2.636 2.630 2.642 2.624 2.679 39,316,830 2.6539 -1.39%
2011-08-01 0 4.320 4.310 4.320 4.240 4.360 51,802,074 223,335,502 4.3113 2.673 2.667 2.673 2.624 2.698 83,713,775 2.6678 2.61%
2011-07-29 0 4.210 4.190 4.210 4.190 4.330 49,352,000 209,371,946 4.2424 2.605 2.593 2.605 2.593 2.679 79,754,378 2.6252 -3.00%
2011-07-28 0 4.340 4.330 4.340 4.250 4.350 28,177,750 121,308,989 4.3051 2.686 2.679 2.686 2.630 2.692 45,536,127 2.6640 -0.69%
2011-07-27 0 4.370 4.360 4.390 4.320 4.460 38,927,033 170,932,325 4.3911 2.704 2.698 2.717 2.673 2.760 62,907,305 2.7172 0.23%
2011-07-26 0 4.360 4.360 4.370 4.290 4.380 42,232,082 183,642,861 4.3484 2.698 2.698 2.704 2.655 2.710 68,248,368 2.6908 0.46%
2011-07-25 0 4.340 4.320 4.340 4.270 4.370 46,710,631 202,230,787 4.3294 2.686 2.673 2.686 2.642 2.704 75,485,843 2.6791 2.36%
2011-07-22 0 4.240 4.240 4.270 4.200 4.380 64,911,854 276,286,277 4.2563 2.624 2.624 2.642 2.599 2.710 104,899,590 2.6338 -1.85%
2011-07-21 0 4.320 4.310 4.320 4.230 4.380 55,151,172 238,445,718 4.3235 2.673 2.667 2.673 2.618 2.710 89,126,022 2.6754 0.93%
2011-07-20 0 4.280 4.260 4.270 4.160 4.400 471,334,769 2,025,093,817 4.2965 2.648 2.636 2.642 2.574 2.723 761,691,755 2.6587 -5.73%
2011-07-19 0 4.540 4.530 4.540 4.440 4.560 76,164,945 344,856,121 4.5278 2.809 2.803 2.809 2.747 2.822 123,084,938 2.8018 2.25%
2011-07-18 0 4.440 4.430 4.440 4.330 4.450 52,184,259 229,464,025 4.3972 2.747 2.741 2.747 2.679 2.754 84,331,398 2.7210 1.60%
2011-07-15 0 4.370 4.340 4.370 4.290 4.410 46,166,775 200,361,637 4.3400 2.704 2.686 2.704 2.655 2.729 74,606,955 2.6856 -0.46%
2011-07-14 0 4.390 4.380 4.390 4.200 4.450 119,089,327 521,578,134 4.3797 2.717 2.710 2.717 2.599 2.754 192,452,084 2.7102 5.53%
2011-07-13 0 4.160 4.140 4.160 4.040 4.180 48,924,347 201,661,610 4.1219 2.574 2.562 2.574 2.500 2.587 79,063,278 2.5506 5.05%
2011-07-12 0 3.960 3.960 3.970 3.920 4.130 38,530,500 155,667,906 4.0401 2.450 2.450 2.457 2.426 2.556 62,266,495 2.5000 -5.04%
2011-07-11 0 4.170 4.160 4.170 4.100 4.180 33,575,275 139,461,041 4.1537 2.580 2.574 2.580 2.537 2.587 54,258,696 2.5703 -0.24%
2011-07-08 0 4.180 4.170 4.180 4.140 4.200 39,685,940 165,686,236 4.1749 2.587 2.580 2.587 2.562 2.599 64,133,723 2.5834 1.70%
2011-07-07 0 4.110 4.110 4.120 4.080 4.140 22,256,585 91,621,227 4.1166 2.543 2.543 2.549 2.525 2.562 35,967,339 2.5473 0.74%
2011-07-06 0 4.080 4.060 4.090 4.020 4.130 37,592,711 153,792,086 4.0910 2.525 2.512 2.531 2.488 2.556 60,750,999 2.5315 0.00%
2011-07-05 0 4.080 4.060 4.090 4.030 4.150 33,312,115 135,596,118 4.0705 2.525 2.512 2.531 2.494 2.568 53,833,422 2.5188 -0.49%
2011-07-04 0 4.100 4.090 4.100 3.940 4.100 79,479,053 321,950,023 4.0508 2.537 2.531 2.537 2.438 2.537 128,440,640 2.5066 5.13%
2011-06-30 0 3.900 3.910 3.920 3.870 3.930 33,816,151 132,070,996 3.9056 2.413 2.420 2.426 2.395 2.432 54,647,960 2.4168 1.04%
2011-06-29 0 3.860 3.860 3.870 3.830 3.920 15,122,777 58,426,628 3.8635 2.389 2.389 2.395 2.370 2.426 24,438,881 2.3907 0.00%
2011-06-28 0 3.860 3.870 3.880 3.840 3.970 21,692,000 84,635,250 3.9017 2.389 2.395 2.401 2.376 2.457 35,054,952 2.4144 -1.28%
2011-06-27 0 3.910 3.900 3.920 3.860 4.010 25,270,196 99,729,514 3.9465 2.420 2.413 2.426 2.389 2.481 40,837,429 2.4421 0.26%
2011-06-24 0 3.900 3.910 3.920 3.800 3.970 27,678,986 107,610,981 3.8878 2.413 2.420 2.426 2.351 2.457 44,730,109 2.4058 2.90%
2011-06-23 0 3.790 3.770 3.800 3.750 3.850 15,348,325 58,106,158 3.7858 2.345 2.333 2.351 2.320 2.382 24,803,374 2.3427 -0.26%
2011-06-22 0 3.800 3.780 3.800 3.780 3.830 23,899,106 90,758,883 3.7976 2.351 2.339 2.351 2.339 2.370 38,621,704 2.3499 2.15%
2011-06-21 0 3.720 3.720 3.730 3.690 3.770 19,156,768 71,515,326 3.7332 2.302 2.302 2.308 2.283 2.333 30,957,937 2.3101 1.64%
2011-06-20 0 3.660 3.650 3.660 3.630 3.720 13,509,144 49,583,567 3.6704 2.265 2.259 2.265 2.246 2.302 21,831,200 2.2712 0.27%
2011-06-17 0 3.650 3.630 3.640 3.560 3.770 28,614,000 104,058,412 3.6366 2.259 2.246 2.252 2.203 2.333 46,241,121 2.2503 -0.82%
2011-06-16 0 3.680 3.680 3.690 3.620 3.850 31,666,525 117,464,599 3.7094 2.277 2.277 2.283 2.240 2.382 51,174,097 2.2954 -4.42%
2011-06-15 0 3.850 3.850 3.860 3.850 3.940 23,459,630 91,041,044 3.8808 2.382 2.382 2.389 2.382 2.438 37,911,497 2.4014 -0.77%
2011-06-14 0 3.880 3.860 3.880 3.770 3.910 25,226,941 97,251,311 3.8551 2.401 2.389 2.401 2.333 2.420 40,767,527 2.3855 0.00%
2011-06-13 0 3.880 3.880 3.900 3.810 3.920 33,985,436 132,317,336 3.8934 2.401 2.401 2.413 2.358 2.426 54,921,529 2.4092 1.04%
2011-06-10 0 5.760 5.750 5.760 5.730 5.890 22,847,260 132,081,354 5.7811 2.376 2.372 2.376 2.364 2.430 55,382,832 2.3849 0.88%
2011-06-09 0 5.710 5.700 5.710 5.630 5.760 17,070,500 97,145,502 5.6908 2.356 2.351 2.356 2.323 2.376 41,379,694 2.3477 -0.52%
2011-06-08 0 5.740 5.740 5.750 5.680 5.780 12,700,500 72,865,270 5.7372 2.368 2.368 2.372 2.343 2.384 30,786,609 2.3668 1.06%
2011-06-07 0 5.680 5.670 5.680 5.610 5.800 10,585,948 60,258,759 5.6923 2.343 2.339 2.343 2.314 2.393 25,660,835 2.3483 -0.70%
2011-06-03 0 5.720 5.730 5.750 5.700 5.870 10,530,673 60,570,029 5.7518 2.360 2.364 2.372 2.351 2.422 25,526,846 2.3728 -1.72%
2011-06-02 0 5.820 5.800 5.820 5.750 5.880 8,241,438 47,849,339 5.8059 2.401 2.393 2.401 2.372 2.426 19,977,633 2.3951 -0.85%
2011-06-01 0 5.870 5.850 5.860 5.800 5.950 18,163,681 106,825,836 5.8813 2.422 2.413 2.417 2.393 2.455 44,029,616 2.4262 -0.34%
2011-05-31 0 5.890 5.880 5.890 5.800 5.910 21,320,990 125,491,008 5.8858 2.430 2.426 2.430 2.393 2.438 51,683,082 2.4281 2.08%
2011-05-30 0 5.770 5.760 5.770 5.710 5.800 5,733,160 33,030,957 5.7614 2.380 2.376 2.380 2.356 2.393 13,897,449 2.3768 0.00%
2011-05-27 0 5.770 5.760 5.780 5.680 5.800 15,779,774 90,955,730 5.7641 2.380 2.376 2.384 2.343 2.393 38,250,914 2.3779 0.70%
2011-05-26 0 5.730 5.720 5.730 5.640 5.800 24,943,128 143,105,564 5.7373 2.364 2.360 2.364 2.327 2.393 60,463,315 2.3668 3.06%
2011-05-25 0 5.560 5.530 5.550 5.410 5.600 13,023,250 71,861,337 5.5179 2.294 2.281 2.290 2.232 2.310 31,568,970 2.2763 1.28%
2011-05-24 0 5.490 5.480 5.510 5.430 5.530 9,287,449 50,831,167 5.4731 2.265 2.261 2.273 2.240 2.281 22,513,213 2.2578 0.55%
2011-05-23 0 5.460 5.460 5.470 5.440 5.600 15,847,000 87,095,366 5.4960 2.252 2.252 2.257 2.244 2.310 38,413,873 2.2673 -1.80%
2011-05-20 0 5.560 5.550 5.600 5.550 5.650 6,774,126 37,819,141 5.5829 2.294 2.290 2.310 2.290 2.331 16,420,800 2.3031 -0.89%
2011-05-19 0 5.610 5.600 5.620 5.550 5.700 12,999,000 73,221,320 5.6328 2.314 2.310 2.318 2.290 2.351 31,510,187 2.3237 0.36%
2011-05-18 0 5.590 5.580 5.590 5.540 5.600 12,897,000 71,947,820 5.5786 2.306 2.302 2.306 2.285 2.310 31,262,934 2.3014 -0.18%
2011-05-17 0 5.600 5.580 5.600 5.490 5.640 13,614,000 75,919,610 5.5766 2.310 2.302 2.310 2.265 2.327 33,000,976 2.3005 1.45%
2011-05-16 0 5.520 5.510 5.520 5.480 5.550 22,215,621 122,317,106 5.5059 2.277 2.273 2.277 2.261 2.290 53,851,709 2.2714 -1.78%
2011-05-13 0 5.620 5.620 5.630 5.510 5.740 24,489,480 136,954,718 5.5924 2.318 2.318 2.323 2.273 2.368 59,363,651 2.3070 -1.23%
2011-05-12 0 5.690 5.680 5.690 5.600 5.800 23,973,305 135,344,446 5.6456 2.347 2.343 2.347 2.310 2.393 58,112,418 2.3290 -2.23%
2011-05-11 0 5.820 5.800 5.830 5.760 5.900 12,108,447 70,480,957 5.8208 2.401 2.393 2.405 2.376 2.434 29,351,445 2.4013 -0.17%
2011-05-09 0 5.830 5.820 5.830 5.740 5.930 30,712,956 179,226,656 5.8355 2.405 2.401 2.405 2.368 2.446 74,449,649 2.4074 1.39%
2011-05-06 0 5.750 5.750 5.760 5.560 5.760 40,171,471 227,592,875 5.6655 2.372 2.372 2.376 2.294 2.376 97,377,534 2.3372 -1.20%
2011-05-05 0 5.820 5.820 5.850 5.670 5.850 33,698,474 194,294,267 5.7657 2.401 2.401 2.413 2.339 2.413 81,686,685 2.3785 -0.51%
2011-05-04 0 5.850 5.830 5.840 5.710 6.050 44,820,851 260,579,524 5.8138 2.413 2.405 2.409 2.356 2.496 108,647,849 2.3984 -2.66%
2011-05-03 0 6.010 6.010 6.020 5.940 6.110 33,736,154 202,569,493 6.0045 2.479 2.479 2.483 2.450 2.521 81,778,023 2.4771 -1.64%
2011-04-29 0 6.110 6.110 6.120 6.080 6.290 26,884,077 165,471,355 6.1550 2.521 2.521 2.525 2.508 2.595 65,168,266 2.5391 -2.86%
2011-04-28 0 6.290 6.290 6.300 6.250 6.440 21,817,866 138,126,237 6.3309 2.595 2.595 2.599 2.578 2.657 52,887,533 2.6117 0.96%
2011-04-27 0 6.350 6.360 6.380 6.310 6.530 20,578,596 132,146,589 6.4216 2.570 2.574 2.582 2.554 2.643 50,842,298 2.5991 -1.40%
2011-04-26 0 6.440 6.420 6.450 6.360 6.480 24,223,295 155,359,538 6.4136 2.607 2.599 2.611 2.574 2.623 59,847,036 2.5959 -1.23%
2011-04-21 0 6.520 6.530 6.540 6.380 6.580 46,589,889 302,062,851 6.4834 2.639 2.643 2.647 2.582 2.663 115,106,832 2.6242 2.68%
2011-04-20 0 6.350 6.340 6.370 6.250 6.370 15,724,865 99,285,948 6.3139 2.570 2.566 2.578 2.530 2.578 38,850,477 2.5556 1.44%
2011-04-19 0 6.260 6.250 6.260 6.220 6.350 12,019,626 75,438,517 6.2763 2.534 2.530 2.534 2.518 2.570 29,696,166 2.5403 -0.32%
2011-04-18 0 6.280 6.280 6.290 6.250 6.410 11,672,320 73,723,590 6.3161 2.542 2.542 2.546 2.530 2.594 28,838,098 2.5565 -0.95%
2011-04-15 0 6.340 6.330 6.340 6.280 6.410 16,094,421 102,168,754 6.3481 2.566 2.562 2.566 2.542 2.594 39,763,517 2.5694 0.96%
2011-04-14 0 6.280 6.290 6.300 6.190 6.300 17,225,213 107,483,242 6.2399 2.542 2.546 2.550 2.505 2.550 42,557,296 2.5256 0.16%
2011-04-13 0 6.270 6.260 6.270 6.200 6.370 16,892,552 105,763,386 6.2609 2.538 2.534 2.538 2.509 2.578 41,735,411 2.5341 -0.95%
2011-04-12 0 6.330 6.290 6.330 6.190 6.350 29,588,092 185,078,505 6.2552 2.562 2.546 2.562 2.505 2.570 73,101,517 2.5318 -1.56%
2011-04-11 0 6.430 6.430 6.440 6.270 6.470 29,198,541 186,839,246 6.3989 2.603 2.603 2.607 2.538 2.619 72,139,076 2.5900 2.55%
2011-04-08 0 6.270 6.270 6.280 6.240 6.410 35,247,360 222,575,439 6.3147 2.538 2.538 2.542 2.526 2.594 87,083,529 2.5559 -2.34%
2011-04-07 0 6.420 6.380 6.420 6.330 6.530 43,996,282 281,806,914 6.4052 2.599 2.582 2.599 2.562 2.643 108,698,964 2.5925 -1.23%
2011-04-06 0 6.500 6.490 6.500 6.300 6.500 49,269,392 314,940,891 6.3922 2.631 2.627 2.631 2.550 2.631 121,726,919 2.5873 3.83%
2011-04-04 0 6.260 6.260 6.270 6.150 6.300 21,348,517 133,128,166 6.2359 2.534 2.534 2.538 2.489 2.550 52,744,495 2.5240 -0.16%
2011-04-01 0 6.270 6.260 6.270 6.200 6.350 23,197,197 145,407,143 6.2683 2.538 2.534 2.538 2.509 2.570 57,311,917 2.5371 1.13%
2011-03-31 0 6.200 6.170 6.230 6.110 6.280 21,450,000 133,395,439 6.2189 2.509 2.497 2.522 2.473 2.542 52,995,223 2.5171 0.16%
2011-03-30 0 6.190 6.190 6.200 6.080 6.200 13,001,829 79,930,523 6.1476 2.505 2.505 2.509 2.461 2.509 32,122,836 2.4883 1.81%
2011-03-29 0 6.080 6.060 6.080 5.960 6.090 15,310,473 92,587,529 6.0473 2.461 2.453 2.461 2.412 2.465 37,826,663 2.4477 0.33%
2011-03-28 0 6.060 6.040 6.050 5.980 6.150 17,653,590 106,935,053 6.0574 2.453 2.445 2.449 2.420 2.489 43,615,661 2.4518 -1.14%
2011-03-25 0 6.130 6.120 6.130 6.030 6.190 18,345,577 112,673,044 6.1417 2.481 2.477 2.481 2.441 2.505 45,325,312 2.4859 0.82%
2011-03-24 0 6.080 6.050 6.070 6.020 6.130 19,838,300 120,294,660 6.0638 2.461 2.449 2.457 2.437 2.481 49,013,293 2.4543 1.50%
2011-03-23 0 5.990 5.990 6.000 5.960 6.070 26,381,758 158,244,893 5.9983 2.424 2.424 2.429 2.412 2.457 65,179,820 2.4278 -1.32%
2011-03-22 0 6.070 6.050 6.080 5.980 6.110 24,937,683 150,590,043 6.0387 2.457 2.449 2.461 2.420 2.473 61,612,031 2.4442 1.17%
2011-03-21 0 6.000 5.990 6.000 5.950 6.110 22,850,674 137,250,202 6.0064 2.429 2.424 2.429 2.408 2.473 56,455,784 2.4311 1.35%
2011-03-18 0 5.920 5.920 5.940 5.900 6.100 26,857,463 160,532,207 5.9772 2.396 2.396 2.404 2.388 2.469 66,355,116 2.4193 -0.84%
2011-03-17 0 5.970 5.950 5.970 5.920 6.150 30,555,447 182,600,844 5.9760 2.416 2.408 2.416 2.396 2.489 75,491,502 2.4188 -4.17%
2011-03-16 0 6.230 6.210 6.230 6.120 6.380 14,601,686 90,672,930 6.2098 2.522 2.514 2.522 2.477 2.582 36,075,506 2.5134 -0.95%
2011-03-15 0 6.290 6.270 6.290 6.120 6.580 28,378,796 176,307,818 6.2127 2.546 2.538 2.546 2.477 2.663 70,113,782 2.5146 -3.38%
2011-03-14 0 6.510 6.470 6.500 6.350 6.550 12,552,770 81,205,358 6.4691 2.635 2.619 2.631 2.570 2.651 31,013,373 2.6184 1.72%
2011-03-11 0 6.400 6.400 6.410 6.320 6.510 19,997,438 128,153,688 6.4085 2.590 2.590 2.594 2.558 2.635 49,406,466 2.5939 -3.18%
2011-03-10 0 6.610 6.600 6.610 6.520 6.660 20,305,855 133,928,915 6.5956 2.675 2.671 2.675 2.639 2.696 50,168,453 2.6696 -0.15%
2011-03-09 0 6.620 6.620 6.630 6.550 6.680 19,016,454 125,689,462 6.6095 2.679 2.679 2.684 2.651 2.704 46,982,807 2.6752 -0.45%
2011-03-08 0 6.650 6.630 6.650 6.560 6.660 19,311,578 127,876,252 6.6217 2.692 2.684 2.692 2.655 2.696 47,711,953 2.6802 0.76%
2011-03-07 0 6.600 6.580 6.620 6.520 6.620 29,348,134 193,578,455 6.5959 2.671 2.663 2.679 2.639 2.679 72,508,667 2.6697 1.23%
2011-03-04 0 6.520 6.510 6.520 6.460 6.530 21,114,510 137,334,708 6.5043 2.639 2.635 2.639 2.615 2.643 52,166,348 2.6326 1.72%
2011-03-03 0 6.410 6.400 6.410 6.360 6.560 29,697,956 191,899,031 6.4617 2.594 2.590 2.594 2.574 2.655 73,372,951 2.6154 0.79%
2011-03-02 0 6.360 6.350 6.360 6.330 6.410 12,529,480 79,773,322 6.3669 2.574 2.570 2.574 2.562 2.594 30,955,832 2.5770 0.32%
2011-03-01 0 6.340 6.330 6.340 6.270 6.400 13,798,784 87,303,995 6.3269 2.566 2.562 2.566 2.538 2.590 34,091,824 2.5608 -0.78%
2011-02-28 0 6.390 6.380 6.390 6.200 6.400 17,426,469 110,710,487 6.3530 2.586 2.582 2.586 2.509 2.590 43,054,527 2.5714 1.91%
2011-02-25 0 6.270 6.240 6.260 6.030 6.300 27,107,481 168,212,934 6.2054 2.538 2.526 2.534 2.441 2.550 66,972,820 2.5117 0.48%
2011-02-24 0 6.240 6.230 6.240 6.190 6.490 29,595,752 187,215,294 6.3257 2.526 2.522 2.526 2.505 2.627 73,120,442 2.5604 -2.04%
2011-02-23 0 6.370 6.360 6.380 6.310 6.560 39,101,942 251,051,519 6.4204 2.578 2.574 2.582 2.554 2.655 96,606,813 2.5987 0.95%
2011-02-22 0 6.310 6.300 6.310 6.280 6.500 41,427,810 263,984,996 6.3722 2.554 2.550 2.554 2.542 2.631 102,353,195 2.5792 -0.32%
2011-02-21 0 6.330 6.320 6.330 6.210 6.360 17,921,475 112,975,378 6.3039 2.562 2.558 2.562 2.514 2.574 44,277,509 2.5515 0.48%
2011-02-18 0 6.300 6.300 6.310 6.140 6.330 35,582,273 223,388,741 6.2781 2.550 2.550 2.554 2.485 2.562 87,910,979 2.5411 2.61%
2011-02-17 0 6.140 6.130 6.140 6.020 6.150 15,107,311 92,029,440 6.0917 2.485 2.481 2.485 2.437 2.489 37,324,723 2.4656 0.49%
2011-02-16 0 6.110 6.070 6.110 6.010 6.150 23,444,040 142,700,774 6.0869 2.473 2.457 2.473 2.433 2.489 57,921,777 2.4637 0.00%
2011-02-15 0 6.110 6.110 6.140 5.980 6.190 23,159,292 141,704,633 6.1187 2.473 2.473 2.485 2.420 2.505 57,218,268 2.4766 0.16%
2011-02-14 0 6.100 6.090 6.100 5.800 6.140 33,747,510 203,486,651 6.0297 2.469 2.465 2.469 2.348 2.485 83,377,940 2.4405 5.35%
2011-02-11 0 5.790 5.760 5.780 5.640 5.900 36,538,086 210,126,152 5.7509 2.344 2.331 2.339 2.283 2.388 90,272,448 2.3277 -0.86%
2011-02-10 0 5.840 5.830 5.850 5.810 5.910 30,302,140 177,187,603 5.8474 2.364 2.360 2.368 2.352 2.392 74,865,672 2.3667 -2.18%
2011-02-09 0 5.970 5.950 5.980 5.890 6.110 35,575,848 212,904,259 5.9845 2.416 2.408 2.420 2.384 2.473 87,895,105 2.4223 -1.16%
2011-02-08 0 6.040 6.030 6.040 5.950 6.090 20,277,020 122,045,758 6.0189 2.445 2.441 2.445 2.408 2.465 50,097,212 2.4362 1.00%
2011-02-07 0 5.980 5.980 5.990 5.920 6.180 29,614,890 177,254,971 5.9853 2.420 2.420 2.424 2.396 2.501 73,167,725 2.4226 -2.29%
2011-02-02 0 6.120 6.110 6.120 6.030 6.170 16,890,520 103,459,400 6.1253 2.477 2.473 2.477 2.441 2.497 41,730,390 2.4792 0.99%
2011-02-01 0 6.060 6.080 6.090 6.010 6.220 16,983,339 103,202,960 6.0767 2.453 2.461 2.465 2.433 2.518 41,959,713 2.4596 -1.62%
2011-01-31 0 6.160 6.150 6.160 6.100 6.200 21,452,821 132,092,556 6.1574 2.493 2.489 2.493 2.469 2.509 53,002,193 2.4922 0.33%
2011-01-28 0 6.140 6.150 6.160 6.010 6.200 21,918,519 133,611,336 6.0958 2.485 2.489 2.493 2.433 2.509 54,152,765 2.4673 -1.60%
2011-01-27 0 6.240 6.200 6.230 6.170 6.400 22,573,657 141,488,004 6.2678 2.526 2.509 2.522 2.497 2.590 55,771,375 2.5369 0.16%
2011-01-26 0 6.230 6.240 6.250 6.160 6.330 16,881,776 104,945,504 6.2165 2.522 2.526 2.530 2.493 2.562 41,708,787 2.5161 0.16%
2011-01-25 0 6.220 6.200 6.210 6.150 6.380 34,619,472 215,679,883 6.2300 2.518 2.509 2.514 2.489 2.582 85,532,244 2.5216 -1.58%
2011-01-24 0 6.320 6.300 6.330 6.260 6.490 25,813,086 163,777,348 6.3447 2.558 2.550 2.562 2.534 2.627 63,774,837 2.5681 -1.25%
2011-01-21 0 6.400 6.400 6.420 6.340 6.480 36,398,790 232,519,082 6.3881 2.590 2.590 2.599 2.566 2.623 89,928,298 2.5856 -1.69%
2011-01-20 0 6.510 6.510 6.520 6.460 6.690 38,664,000 252,171,950 6.5221 2.635 2.635 2.639 2.615 2.708 95,524,816 2.6399 -2.84%
2011-01-19 0 6.700 6.690 6.700 6.670 6.760 26,693,200 179,084,048 6.7090 2.712 2.708 2.712 2.700 2.736 65,949,281 2.7155 -0.30%
2011-01-18 0 6.720 6.720 6.740 6.600 6.800 31,402,500 211,656,230 6.7401 2.720 2.720 2.728 2.671 2.752 77,584,265 2.7281 0.30%
2011-01-17 0 6.700 6.720 6.730 6.700 6.870 19,543,195 132,249,490 6.7670 2.712 2.720 2.724 2.712 2.781 48,284,195 2.7390 -1.47%
2011-01-14 0 6.800 6.800 6.810 6.780 6.880 25,640,668 174,818,851 6.8180 2.752 2.752 2.756 2.744 2.785 63,348,854 2.7596 -0.87%
2011-01-13 0 6.860 6.850 6.880 6.810 6.940 28,588,812 195,830,201 6.8499 2.777 2.773 2.785 2.756 2.809 70,632,656 2.7725 -0.15%
2011-01-12 0 6.870 6.850 6.890 6.810 6.920 24,379,886 167,292,672 6.8619 2.781 2.773 2.789 2.756 2.801 60,233,916 2.7774 0.44%
2011-01-11 0 6.840 6.830 6.840 6.800 6.890 22,662,807 155,023,907 6.8405 2.769 2.764 2.769 2.752 2.789 55,991,632 2.7687 -0.15%
2011-01-10 0 6.850 6.840 6.850 6.800 7.050 35,337,545 243,300,559 6.8850 2.773 2.769 2.773 2.752 2.854 87,306,344 2.7867 -2.84%
2011-01-07 0 7.050 7.040 7.050 7.000 7.140 21,504,517 151,739,492 7.0562 2.854 2.849 2.854 2.833 2.890 53,129,915 2.8560 -1.12%
2011-01-06 0 7.130 7.150 7.160 7.080 7.160 12,782,183 91,010,415 7.1201 2.886 2.894 2.898 2.866 2.898 31,580,170 2.8819 -0.56%
2011-01-05 0 7.170 7.150 7.190 7.060 7.200 22,017,280 156,670,267 7.1158 2.902 2.894 2.910 2.858 2.914 54,396,767 2.8801 -1.10%
2011-01-04 0 7.250 7.240 7.250 7.180 7.260 15,057,630 108,762,033 7.2231 2.934 2.930 2.934 2.906 2.939 37,201,979 2.9236 0.83%
2011-01-03 0 7.190 7.190 7.200 7.100 7.300 9,676,387 69,709,794 7.2041 2.910 2.910 2.914 2.874 2.955 23,906,867 2.9159 -0.28%
2010-12-31 0 7.210 7.090 7.220 6.960 7.230 12,384,200 87,875,439 7.0958 2.918 2.870 2.922 2.817 2.926 30,596,897 2.8720 2.27%
2010-12-30 0 7.050 7.030 7.070 7.000 7.140 13,500,468 95,632,117 7.0836 2.854 2.845 2.862 2.833 2.890 33,354,793 2.8671 0.86%
2010-12-29 0 6.990 6.970 6.990 6.860 7.000 8,611,117 60,050,067 6.9736 2.829 2.821 2.829 2.777 2.833 21,274,968 2.8226 2.19%
2010-12-28 0 6.840 6.830 6.840 6.760 7.000 14,353,040 98,185,838 6.8408 2.769 2.764 2.769 2.736 2.833 35,461,191 2.7688 -2.43%
2010-12-24 0 7.010 7.000 7.020 6.960 7.050 3,054,500 21,391,415 7.0032 2.837 2.833 2.841 2.817 2.854 7,546,569 2.8346 -0.57%
2010-12-23 0 7.050 7.030 7.070 6.990 7.140 5,608,786 39,692,333 7.0768 2.854 2.845 2.862 2.829 2.890 13,857,290 2.8644 -0.84%
2010-12-22 0 7.110 7.100 7.110 7.000 7.130 16,481,644 116,621,642 7.0759 2.878 2.874 2.878 2.833 2.886 40,720,205 2.8640 0.99%
2010-12-21 0 7.040 7.020 7.030 7.000 7.140 13,749,919 96,848,342 7.0436 2.849 2.841 2.845 2.833 2.890 33,971,097 2.8509 -0.56%
2010-12-20 0 7.080 7.050 7.080 6.830 7.100 14,854,938 103,424,939 6.9623 2.866 2.854 2.866 2.764 2.874 36,701,201 2.8180 -0.28%
2010-12-17 0 7.100 7.090 7.100 6.950 7.100 11,452,069 80,484,477 7.0279 2.874 2.870 2.874 2.813 2.874 28,293,937 2.8446 0.71%
2010-12-16 0 7.050 7.050 7.060 6.990 7.220 21,803,200 154,202,832 7.0725 2.854 2.854 2.858 2.829 2.922 53,867,853 2.8626 -2.49%
2010-12-15 0 7.230 7.220 7.230 7.160 7.350 17,448,170 126,121,209 7.2283 2.926 2.922 2.926 2.898 2.975 43,108,143 2.9257 -2.03%
2010-12-14 0 7.380 7.330 7.380 7.310 7.400 10,875,906 80,055,996 7.3609 2.987 2.967 2.987 2.959 2.995 26,870,446 2.9793 0.96%
2010-12-13 0 7.310 7.300 7.320 7.160 7.370 14,701,705 106,469,946 7.2420 2.959 2.955 2.963 2.898 2.983 36,322,617 2.9312 0.00%
2010-12-10 0 7.310 7.300 7.310 7.250 7.400 16,240,400 118,340,514 7.2868 2.959 2.955 2.959 2.934 2.995 40,124,178 2.9494 -0.95%
2010-12-09 0 7.380 7.360 7.380 7.280 7.480 10,409,200 76,483,119 7.3476 2.987 2.979 2.987 2.947 3.028 25,717,383 2.9740 -0.94%
2010-12-08 0 7.450 7.430 7.460 7.360 7.560 19,836,595 147,104,981 7.4158 3.015 3.007 3.019 2.979 3.060 49,009,080 3.0016 -1.84%
2010-12-07 0 7.590 7.570 7.580 7.320 7.630 48,698,717 367,346,810 7.5433 3.072 3.064 3.068 2.963 3.088 120,316,987 3.0532 4.12%
2010-12-06 0 7.290 7.270 7.290 7.220 7.600 24,415,586 180,826,759 7.4062 2.951 2.943 2.951 2.922 3.076 60,322,118 2.9977 -0.95%
2010-12-03 0 7.360 7.310 7.330 7.310 7.520 25,546,715 190,227,521 7.4463 2.979 2.959 2.967 2.959 3.044 63,116,730 3.0139 -0.54%
2010-12-02 0 7.400 7.380 7.400 7.340 7.520 22,989,793 170,484,810 7.4157 2.995 2.987 2.995 2.971 3.044 56,799,497 3.0015 1.23%
2010-12-01 0 7.310 7.270 7.320 7.100 7.370 36,730,826 265,991,639 7.2416 2.959 2.943 2.963 2.874 2.983 90,748,639 2.9311 0.27%
2010-11-30 0 7.290 7.300 7.320 7.030 7.350 33,066,850 237,890,790 7.1942 2.951 2.955 2.963 2.845 2.975 81,696,275 2.9119 2.10%
2010-11-29 0 7.140 7.130 7.140 7.010 7.160 16,397,600 116,142,324 7.0829 2.890 2.886 2.890 2.837 2.898 40,512,563 2.8668 -0.28%
2010-11-26 0 7.160 7.190 7.200 7.140 7.380 17,573,037 126,971,571 7.2254 2.898 2.910 2.914 2.890 2.987 43,416,644 2.9245 -2.19%
2010-11-25 0 7.320 7.310 7.340 7.210 7.380 18,152,600 132,806,252 7.3161 2.963 2.959 2.971 2.918 2.987 44,848,535 2.9612 0.97%
2010-11-24 0 7.250 7.250 7.260 7.190 7.470 36,900,581 270,346,374 7.3263 2.934 2.934 2.939 2.910 3.024 91,168,043 2.9654 -0.55%
2010-11-23 0 7.290 7.280 7.290 7.250 7.440 31,335,534 229,244,357 7.3158 2.951 2.947 2.951 2.934 3.011 77,418,816 2.9611 -2.93%
2010-11-22 0 7.510 7.520 7.560 7.210 7.560 19,024,919 141,496,195 7.4374 3.040 3.044 3.060 2.918 3.060 47,003,721 3.0103 1.90%
2010-11-19 0 7.370 7.380 7.390 7.220 7.450 24,132,298 177,429,595 7.3524 2.983 2.987 2.991 2.922 3.015 59,622,215 2.9759 -0.41%
2010-11-18 0 7.400 7.380 7.410 7.080 7.470 41,020,743 299,303,974 7.2964 2.995 2.987 2.999 2.866 3.024 101,347,479 2.9532 6.47%
2010-11-17 0 6.950 6.910 6.950 6.880 7.200 70,402,700 495,952,940 7.0445 2.813 2.797 2.813 2.785 2.914 173,939,710 2.8513 -5.31%
2010-11-16 0 7.340 7.330 7.340 7.320 7.800 43,842,000 326,592,890 7.4493 2.971 2.967 2.971 2.963 3.157 108,317,789 3.0151 -5.17%
2010-11-15 0 7.740 7.730 7.740 7.540 7.850 38,437,610 296,536,461 7.7147 3.133 3.129 3.133 3.052 3.177 94,965,488 3.1226 -0.77%
2010-11-12 0 7.800 7.790 7.800 7.750 8.230 71,527,124 564,480,278 7.8918 3.157 3.153 3.157 3.137 3.331 176,717,757 3.1942 -5.68%
2010-11-11 0 8.270 8.270 8.300 8.020 8.300 64,029,253 526,712,546 8.2261 3.347 3.347 3.359 3.246 3.359 158,193,219 3.3296 3.25%
2010-11-10 0 8.010 8.000 8.010 7.900 8.120 39,112,946 313,909,217 8.0257 3.242 3.238 3.242 3.198 3.287 96,634,000 3.2484 -0.74%
2010-11-09 0 8.070 8.070 8.080 7.950 8.220 55,937,149 453,381,271 8.1052 3.266 3.266 3.270 3.218 3.327 138,200,545 3.2806 1.13%
2010-11-08 0 7.980 7.940 7.980 7.900 8.070 47,226,563 376,766,318 7.9778 3.230 3.214 3.230 3.198 3.266 116,679,825 3.2291 0.63%
2010-11-05 0 7.930 7.930 7.940 7.860 8.070 76,071,851 606,318,621 7.9703 3.210 3.210 3.214 3.181 3.266 187,946,140 3.2260 3.52%
2010-11-04 0 7.660 7.640 7.660 7.560 7.730 32,071,089 244,125,721 7.6120 3.100 3.092 3.100 3.060 3.129 79,236,108 3.0810 0.13%
2010-11-03 0 7.650 7.640 7.650 7.520 7.680 18,282,260 138,911,922 7.5982 3.096 3.092 3.096 3.044 3.109 45,168,879 3.0754 0.66%
2010-11-02 0 7.600 7.570 7.600 7.460 7.680 20,124,625 152,972,302 7.6012 3.076 3.064 3.076 3.019 3.109 49,720,699 3.0766 -0.13%
2010-11-01 0 7.610 7.600 7.610 7.490 7.650 24,922,880 189,248,647 7.5934 3.080 3.076 3.080 3.032 3.096 61,575,458 3.0734 4.10%
2010-10-29 0 7.310 7.300 7.340 7.260 7.460 25,067,500 183,715,990 7.3289 2.959 2.955 2.971 2.939 3.019 61,932,762 2.9664 -1.62%
2010-10-28 0 7.430 7.420 7.430 7.400 7.600 19,117,658 142,688,466 7.4637 3.007 3.003 3.007 2.995 3.076 47,232,846 3.0210 -1.46%
2010-10-27 0 7.540 7.520 7.540 7.360 7.790 31,344,237 235,150,800 7.5022 3.052 3.044 3.052 2.979 3.153 77,440,318 3.0365 -3.21%
2010-10-26 0 7.790 7.750 7.780 7.700 7.910 21,375,297 166,694,252 7.7985 3.153 3.137 3.149 3.117 3.202 52,810,659 3.1565 -0.26%
2010-10-25 0 7.810 7.820 7.830 7.360 7.950 51,809,665 399,205,374 7.7052 3.161 3.165 3.169 2.979 3.218 128,003,019 3.1187 5.97%
2010-10-22 0 7.370 7.370 7.380 7.260 7.500 19,550,385 144,513,204 7.3918 2.983 2.983 2.987 2.939 3.036 48,301,959 2.9919 -1.07%
2010-10-21 0 7.450 7.440 7.450 7.390 7.530 19,186,941 142,865,129 7.4460 3.015 3.011 3.015 2.991 3.048 47,404,019 3.0138 0.00%
2010-10-20 0 7.450 7.460 7.490 7.230 7.500 47,022,700 347,979,917 7.4003 3.015 3.019 3.032 2.926 3.036 116,176,152 2.9953 -2.36%
2010-10-19 0 7.630 7.620 7.630 7.410 7.690 33,031,524 251,523,604 7.6147 3.088 3.084 3.088 2.999 3.113 81,608,997 3.0821 2.28%
2010-10-18 0 7.460 7.450 7.460 7.400 7.830 76,406,912 574,613,619 7.5204 3.019 3.015 3.019 2.995 3.169 188,773,955 3.0439 -4.73%
2010-10-15 0 7.830 7.870 7.880 7.750 8.000 73,202,367 575,727,772 7.8649 3.169 3.185 3.189 3.137 3.238 180,856,679 3.1833 -1.39%
2010-10-14 0 7.940 7.920 7.940 7.900 8.140 87,043,658 697,464,446 8.0128 3.214 3.206 3.214 3.198 3.295 215,053,523 3.2432 1.15%
2010-10-13 0 7.850 7.810 7.820 7.720 8.000 57,224,561 449,112,445 7.8482 3.177 3.161 3.165 3.125 3.238 141,381,276 3.1766 -1.26%
2010-10-12 0 7.950 7.950 7.960 7.720 7.970 88,737,368 700,255,581 7.8913 3.218 3.218 3.222 3.125 3.226 219,238,070 3.1940 1.92%
2010-10-11 0 7.800 7.790 7.800 7.480 7.850 123,060,501 950,126,216 7.7208 3.157 3.153 3.157 3.028 3.177 304,038,167 3.1250 5.12%
2010-10-08 0 7.420 7.420 7.430 7.260 7.470 238,886,025 1,762,386,795 7.3775 3.003 3.003 3.007 2.939 3.024 590,201,313 2.9861 12.42%
2010-10-07 1 - - - - - 0 0 - 2.671 - - - - 0 - 0.00%
2010-10-06 1 - - - - - 0 0 - 2.671 - - - - 0 - 0.00%
2010-10-05 1 - - - - - 0 0 - 2.671 - - - - 0 - 0.00%
2010-10-04 1 - - - - - 0 0 - 2.671 - - - - 0 - 0.00%
2010-09-30 0 6.600 6.600 6.610 6.230 6.640 115,035,068 745,586,161 6.4814 2.671 2.671 2.675 2.522 2.688 284,210,213 2.6234 5.94%
2010-09-29 0 6.230 6.220 6.230 6.010 6.270 67,173,020 416,412,649 6.1991 2.522 2.518 2.522 2.433 2.538 165,960,334 2.5091 4.71%
2010-09-28 0 5.950 5.930 5.940 5.890 6.010 38,630,814 230,189,673 5.9587 2.408 2.400 2.404 2.384 2.433 95,442,825 2.4118 -0.50%
2010-09-27 0 5.980 5.960 5.980 5.790 5.980 32,608,291 192,865,308 5.9146 2.420 2.412 2.420 2.344 2.420 80,563,340 2.3940 2.75%
2010-09-24 0 5.820 5.820 5.830 5.720 5.840 25,051,645 145,045,177 5.7898 2.356 2.356 2.360 2.315 2.364 61,893,590 2.3435 -1.36%
2010-09-22 0 5.900 5.880 5.920 5.800 5.960 30,075,717 176,718,954 5.8758 2.388 2.380 2.396 2.348 2.412 74,306,262 2.3783 -1.17%
2010-09-21 0 5.970 5.960 5.970 5.900 6.020 15,026,380 89,885,450 5.9818 2.416 2.412 2.416 2.388 2.437 37,124,772 2.4212 0.00%
2010-09-20 0 5.970 5.960 5.980 5.900 5.980 12,814,925 76,181,413 5.9447 2.416 2.412 2.420 2.388 2.420 31,661,063 2.4062 1.19%
2010-09-17 0 5.900 5.880 5.930 5.850 5.940 31,713,807 187,417,153 5.9096 2.388 2.380 2.400 2.368 2.404 78,353,393 2.3919 1.20%
2010-09-16 0 5.830 5.830 5.840 5.790 5.950 15,883,179 92,711,910 5.8371 2.360 2.360 2.364 2.344 2.408 39,241,614 2.3626 -2.02%
2010-09-15 0 5.950 5.920 5.940 5.860 6.030 25,185,316 149,832,715 5.9492 2.408 2.396 2.404 2.372 2.441 62,223,843 2.4080 1.36%
2010-09-14 0 5.870 5.880 5.900 5.770 5.940 19,723,000 115,801,870 5.8714 2.376 2.380 2.388 2.335 2.404 48,728,428 2.3765 -0.17%
2010-09-13 0 5.880 5.860 5.880 5.810 5.920 19,441,297 114,349,254 5.8818 2.380 2.372 2.380 2.352 2.396 48,032,441 2.3807 1.38%
2010-09-10 0 5.800 5.790 5.800 5.690 5.810 20,638,250 119,011,105 5.7665 2.348 2.344 2.348 2.303 2.352 50,989,681 2.3340 0.35%
2010-09-09 0 5.780 5.770 5.780 5.710 5.870 22,573,526 130,884,696 5.7982 2.339 2.335 2.339 2.311 2.376 55,771,051 2.3468 -0.17%
2010-09-08 0 5.790 5.760 5.790 5.710 5.840 23,796,492 137,642,609 5.7842 2.344 2.331 2.344 2.311 2.364 58,792,559 2.3412 -1.03%
2010-09-07 0 5.850 5.840 5.850 5.650 5.850 27,845,559 160,882,307 5.7777 2.368 2.364 2.368 2.287 2.368 68,796,345 2.3385 1.92%
2010-09-06 0 5.740 5.720 5.730 5.680 5.790 23,910,929 137,319,978 5.7430 2.323 2.315 2.319 2.299 2.344 59,075,292 2.3245 1.23%
2010-09-03 0 5.670 5.670 5.680 5.620 5.710 18,391,793 104,393,923 5.6761 2.295 2.295 2.299 2.275 2.311 45,439,495 2.2974 0.00%
2010-09-02 0 5.670 5.660 5.670 5.500 5.680 23,623,278 132,493,368 5.6086 2.295 2.291 2.295 2.226 2.299 58,364,610 2.2701 1.25%
2010-09-01 0 5.600 5.590 5.600 5.420 5.620 29,215,413 162,575,818 5.5647 2.267 2.263 2.267 2.194 2.275 72,180,761 2.2523 4.09%
2010-08-31 0 5.380 5.380 5.400 5.320 5.450 15,700,664 84,525,864 5.3836 2.178 2.178 2.186 2.153 2.206 38,790,685 2.1790 -0.74%
2010-08-30 0 5.420 5.400 5.420 5.330 5.520 21,758,852 117,659,054 5.4074 2.194 2.186 2.194 2.157 2.234 53,758,285 2.1887 1.50%
2010-08-27 0 5.340 5.320 5.330 5.220 5.450 19,307,000 102,925,016 5.3310 2.161 2.153 2.157 2.113 2.206 47,700,642 2.1577 -1.48%
2010-08-26 0 5.420 5.420 5.430 5.420 5.520 11,751,038 64,157,727 5.4597 2.194 2.194 2.198 2.194 2.234 29,032,582 2.2099 -0.18%
2010-08-25 0 5.430 5.430 5.440 5.410 5.540 20,895,032 113,989,566 5.4553 2.198 2.198 2.202 2.190 2.242 51,624,097 2.2081 -1.99%
2010-08-24 0 5.540 5.540 5.550 5.420 5.590 15,247,616 84,377,905 5.5338 2.242 2.242 2.246 2.194 2.263 37,671,366 2.2398 -1.07%
2010-08-23 0 5.600 5.600 5.610 5.550 5.760 24,749,461 139,256,344 5.6266 2.267 2.267 2.271 2.246 2.331 61,147,003 2.2774 -2.95%
2010-08-20 0 5.770 5.760 5.770 5.600 5.850 45,266,670 258,824,252 5.7178 2.335 2.331 2.335 2.267 2.368 111,837,635 2.3143 0.17%
2010-08-19 0 5.760 5.760 5.770 5.550 5.820 53,339,253 304,088,277 5.7010 2.331 2.331 2.335 2.246 2.356 131,782,079 2.3075 3.60%
2010-08-18 0 5.560 5.550 5.560 5.450 5.570 34,402,138 190,075,806 5.5251 2.250 2.246 2.250 2.206 2.254 84,995,290 2.2363 1.28%
2010-08-17 0 5.490 5.470 5.480 5.350 5.490 18,570,786 100,584,976 5.4163 2.222 2.214 2.218 2.165 2.222 45,881,722 2.1923 1.67%
2010-08-16 0 5.400 5.390 5.400 5.250 5.410 16,954,480 90,821,270 5.3568 2.186 2.182 2.186 2.125 2.190 41,888,412 2.1682 1.12%
2010-08-13 0 5.340 5.320 5.340 5.200 5.350 36,416,918 192,625,177 5.2894 2.161 2.153 2.161 2.105 2.165 89,973,086 2.1409 3.29%
2010-08-12 0 5.170 5.160 5.170 5.120 5.250 63,996,949 331,439,607 5.1790 2.093 2.089 2.093 2.072 2.125 158,113,407 2.0962 -2.82%
2010-08-11 0 5.320 5.320 5.330 5.200 5.510 42,164,355 226,344,368 5.3681 2.153 2.153 2.157 2.105 2.230 104,172,932 2.1728 -2.56%
2010-08-10 0 5.460 5.440 5.450 5.400 5.550 38,104,263 208,057,876 5.4602 2.210 2.202 2.206 2.186 2.246 94,141,907 2.2100 -2.50%
2010-08-09 0 5.600 5.590 5.600 5.410 5.600 49,520,471 273,892,897 5.5309 2.267 2.263 2.267 2.190 2.267 122,347,245 2.2387 3.70%
2010-08-06 0 5.400 5.400 5.410 5.230 5.410 33,978,312 181,218,667 5.3334 2.186 2.186 2.190 2.117 2.190 83,948,169 2.1587 0.00%
2010-08-05 0 5.400 5.370 5.410 5.370 5.410 27,578,980 148,794,536 5.3952 2.186 2.174 2.190 2.174 2.190 68,137,725 2.1837 0.75%
2010-08-04 0 5.360 5.370 5.380 5.190 5.410 54,296,971 290,667,210 5.3533 2.169 2.174 2.178 2.101 2.190 134,148,256 2.1668 3.28%
2010-08-03 0 5.190 5.170 5.200 5.140 5.270 57,968,442 302,120,390 5.2118 2.101 2.093 2.105 2.080 2.133 143,219,138 2.1095 0.97%
2010-08-02 0 5.140 5.130 5.140 5.050 5.180 33,649,867 171,798,815 5.1055 2.080 2.076 2.080 2.044 2.097 83,136,699 2.0665 2.59%
2010-07-30 0 5.010 5.010 5.020 4.970 5.110 29,914,286 150,475,552 5.0302 2.028 2.028 2.032 2.012 2.068 73,907,425 2.0360 -1.76%
2010-07-29 0 5.100 5.100 5.110 5.040 5.210 45,924,025 235,645,405 5.1312 2.064 2.064 2.068 2.040 2.109 113,461,722 2.0769 -0.78%
2010-07-28 0 5.140 5.130 5.150 4.780 5.170 141,836,960 713,270,560 5.0288 2.080 2.076 2.084 1.935 2.093 350,428,034 2.0354 3.01%
2010-07-27 1 - - - - - 0 0 - 2.020 - - - - 0 - 0.00%
2010-07-26 1 - - - - - 0 0 - 2.020 - - - - 0 - 0.00%
2010-07-23 0 4.990 4.980 4.990 4.850 5.020 87,895,931 436,781,301 4.9693 2.020 2.016 2.020 1.963 2.032 217,159,182 2.0113 3.74%
2010-07-22 0 4.810 4.800 4.810 4.620 4.860 55,809,510 263,480,430 4.7211 1.947 1.943 1.947 1.870 1.967 137,885,195 1.9109 1.05%
2010-07-21 0 4.760 4.760 4.770 4.610 4.850 64,782,322 304,256,209 4.6966 1.927 1.927 1.931 1.866 1.963 160,053,781 1.9010 -0.83%
2010-07-20 0 4.800 4.780 4.800 4.360 4.830 109,369,502 514,140,026 4.7009 1.943 1.935 1.943 1.765 1.955 270,212,641 1.9027 7.38%
2010-07-19 0 4.470 4.470 4.480 4.440 4.580 73,916,836 333,378,845 4.5102 1.809 1.809 1.813 1.797 1.854 182,621,874 1.8255 -3.66%
2010-07-16 0 4.640 4.620 4.640 4.520 4.750 99,233,916 457,767,146 4.6130 1.878 1.870 1.878 1.829 1.923 245,171,259 1.8671 -3.73%
2010-07-15 0 4.820 4.820 4.830 4.810 4.950 51,103,679 248,795,458 4.8684 1.951 1.951 1.955 1.947 2.004 126,258,781 1.9705 -3.41%
2010-07-14 0 4.990 4.990 5.000 4.920 5.080 132,016,804 661,686,841 5.0121 2.020 2.020 2.024 1.991 2.056 326,165,966 2.0287 1.84%
2010-07-13 0 4.900 4.880 4.890 4.830 5.290 214,224,437 1,082,418,502 5.0527 1.983 1.975 1.979 1.955 2.141 529,271,413 2.0451 -12.19%
2010-07-12 1 - - - - - 0 0 - 2.259 - - - - 0 - 0.00%
2010-07-09 0 5.580 5.580 5.590 5.530 5.640 28,991,594 162,170,266 5.5937 2.259 2.259 2.263 2.238 2.283 71,627,785 2.2641 0.18%
2010-07-08 0 5.570 5.550 5.580 5.520 5.720 17,367,094 97,361,799 5.6061 2.254 2.246 2.259 2.234 2.315 42,907,833 2.2691 1.09%
2010-07-07 0 5.510 5.510 5.520 5.430 5.550 14,376,676 78,717,850 5.4754 2.230 2.230 2.234 2.198 2.246 35,519,587 2.2162 -1.25%
2010-07-06 0 5.580 5.570 5.600 5.420 5.600 22,522,362 123,871,519 5.4999 2.259 2.254 2.267 2.194 2.267 55,644,643 2.2261 0.72%
2010-07-05 0 5.540 5.530 5.540 5.500 5.670 23,791,040 132,819,367 5.5827 2.242 2.238 2.242 2.226 2.295 58,779,089 2.2596 -2.29%
2010-07-02 0 5.670 5.670 5.700 5.650 5.800 26,194,668 149,138,640 5.6935 2.295 2.295 2.307 2.287 2.348 64,717,588 2.3045 -3.24%
2010-06-30 0 5.860 5.880 5.890 5.670 5.890 17,915,868 104,261,074 5.8195 2.372 2.380 2.384 2.295 2.384 44,263,656 2.3555 1.03%
2010-06-29 0 5.800 5.810 5.830 5.670 5.850 24,571,150 141,345,784 5.7525 2.348 2.352 2.360 2.295 2.368 60,706,460 2.3283 -0.85%
2010-06-28 0 5.850 5.840 5.850 5.810 5.990 13,940,893 81,901,156 5.8749 2.368 2.364 2.368 2.352 2.424 34,442,925 2.3779 -0.51%
2010-06-25 0 5.880 5.880 5.890 5.830 6.050 26,320,454 155,307,450 5.9006 2.380 2.380 2.384 2.360 2.449 65,028,360 2.3883 -1.34%
2010-06-24 0 5.960 5.950 5.960 5.940 6.100 16,396,614 98,677,818 6.0182 2.412 2.408 2.412 2.404 2.469 40,510,127 2.4359 -1.65%
2010-06-23 0 6.060 6.050 6.060 6.010 6.090 16,774,321 101,287,909 6.0383 2.453 2.449 2.453 2.433 2.465 41,443,304 2.4440 -0.98%
2010-06-22 0 6.120 6.120 6.140 6.050 6.160 18,216,879 111,320,450 6.1108 2.477 2.477 2.485 2.449 2.493 45,007,346 2.4734 -0.65%
2010-06-21 0 6.160 6.150 6.160 5.950 6.200 48,433,498 294,187,592 6.0741 2.493 2.489 2.493 2.408 2.509 119,661,726 2.4585 4.94%
2010-06-18 0 5.870 5.850 5.870 5.700 5.940 42,079,574 247,148,592 5.8734 2.376 2.368 2.376 2.307 2.404 103,963,469 2.3773 3.16%
2010-06-17 0 5.690 5.670 5.710 5.650 5.750 11,920,508 68,131,710 5.7155 2.303 2.295 2.311 2.287 2.327 29,451,281 2.3134 -0.70%
2010-06-15 0 5.730 5.730 5.740 5.610 5.760 8,068,446 45,936,130 5.6933 2.319 2.319 2.323 2.271 2.331 19,934,224 2.3044 0.17%
2010-06-14 0 5.720 5.710 5.720 5.690 5.780 15,506,939 88,800,699 5.7265 2.315 2.311 2.315 2.303 2.339 38,312,060 2.3178 1.78%
2010-06-11 0 5.620 5.620 5.640 5.610 5.760 13,670,755 77,730,983 5.6859 2.275 2.275 2.283 2.271 2.331 33,775,511 2.3014 -0.18%
2010-06-10 0 5.630 5.620 5.630 5.450 5.670 12,807,811 71,199,234 5.5590 2.279 2.275 2.279 2.206 2.295 31,643,487 2.2500 1.26%
2010-06-09 0 5.560 5.570 5.620 5.420 5.690 20,730,481 115,330,720 5.5633 2.250 2.254 2.275 2.194 2.303 51,217,551 2.2518 -0.54%
2010-06-08 0 5.590 5.560 5.570 5.460 5.600 20,303,550 112,559,581 5.5438 2.263 2.250 2.254 2.210 2.267 50,162,758 2.2439 2.19%
2010-06-07 0 5.470 5.470 5.480 5.320 5.530 23,264,605 126,060,820 5.4186 2.214 2.214 2.218 2.153 2.238 57,478,458 2.1932 -3.19%
2010-06-04 0 5.650 5.630 5.650 5.570 5.670 6,634,581 37,371,920 5.6329 2.287 2.279 2.287 2.254 2.295 16,391,660 2.2799 0.18%
2010-06-03 0 5.640 5.630 5.670 5.620 5.790 21,115,548 120,116,787 5.6885 2.283 2.279 2.295 2.275 2.344 52,168,913 2.3025 0.53%
2010-06-02 0 5.610 5.610 5.630 5.520 5.750 14,732,694 83,042,663 5.6366 2.271 2.271 2.279 2.234 2.327 36,399,180 2.2814 -0.36%
2010-06-01 0 5.630 5.620 5.680 5.600 5.750 13,060,088 74,187,311 5.6805 2.279 2.275 2.299 2.267 2.327 32,266,773 2.2992 -2.76%
2010-05-31 0 5.790 5.770 5.800 5.720 5.890 12,949,500 75,048,672 5.7955 2.344 2.335 2.348 2.315 2.384 31,993,550 2.3457 0.35%
2010-05-28 0 5.770 5.730 5.780 5.680 5.790 21,667,112 124,428,545 5.7427 2.335 2.319 2.339 2.299 2.344 53,531,628 2.3244 3.04%
2010-05-27 0 5.600 5.590 5.630 5.310 5.640 28,533,791 157,692,385 5.5265 2.267 2.263 2.279 2.149 2.283 70,496,719 2.2369 4.28%
2010-05-26 0 5.370 5.410 5.420 5.270 5.450 48,491,811 258,043,468 5.3214 2.174 2.190 2.194 2.133 2.206 119,805,797 2.1538 1.51%
2010-05-25 0 5.290 5.280 5.290 5.280 5.620 44,217,010 239,956,210 5.4268 2.141 2.137 2.141 2.137 2.275 109,244,303 2.1965 -8.00%
2010-05-24 0 5.750 5.730 5.760 5.510 5.790 34,763,010 199,538,702 5.7400 2.327 2.319 2.331 2.230 2.344 85,886,875 2.3233 1.59%
2010-05-20 0 5.660 5.650 5.660 5.500 6.000 60,498,000 345,658,276 5.7135 2.291 2.287 2.291 2.226 2.429 149,468,764 2.3126 -5.82%
2010-05-19 0 6.010 6.010 6.020 6.000 6.140 27,468,920 166,527,984 6.0624 2.433 2.433 2.437 2.429 2.485 67,865,806 2.4538 -3.84%
2010-05-18 0 6.250 6.210 6.260 6.090 6.300 28,342,361 175,524,650 6.1930 2.530 2.514 2.534 2.465 2.550 70,023,764 2.5066 1.79%
2010-05-17 0 6.140 6.140 6.150 6.000 6.200 27,797,980 169,564,679 6.0999 2.485 2.485 2.489 2.429 2.509 68,678,795 2.4690 -1.13%
2010-05-14 0 6.210 6.160 6.170 6.160 6.370 15,892,000 99,537,120 6.2633 2.514 2.493 2.497 2.493 2.578 39,263,407 2.5351 -1.74%
2010-05-13 0 6.320 6.310 6.320 6.300 6.360 32,482,629 205,536,196 6.3276 2.558 2.554 2.558 2.550 2.574 80,252,875 2.5611 0.96%
2010-05-12 0 6.260 6.250 6.260 6.150 6.280 52,369,038 326,293,593 6.2307 2.534 2.530 2.534 2.489 2.542 129,385,028 2.5219 3.64%
2010-05-11 0 6.040 6.040 6.060 5.950 6.230 38,172,829 232,332,756 6.0863 2.445 2.445 2.453 2.408 2.522 94,311,309 2.4635 -2.11%
2010-05-10 0 6.170 6.160 6.170 6.000 6.220 39,585,485 242,646,593 6.1297 2.497 2.493 2.497 2.429 2.518 97,801,473 2.4810 3.18%
2010-05-07 0 5.980 5.960 5.970 5.740 6.150 60,127,500 360,034,510 5.9879 2.420 2.412 2.416 2.323 2.489 148,553,392 2.4236 4.18%
2010-05-06 0 5.740 5.740 5.760 5.640 5.940 31,549,142 181,488,247 5.7526 2.323 2.323 2.331 2.283 2.404 77,946,565 2.3284 -1.54%
2010-05-05 0 5.830 5.840 5.860 5.800 6.000 40,768,519 239,914,496 5.8848 2.360 2.364 2.372 2.348 2.429 100,724,324 2.3819 -4.43%
2010-05-04 0 6.100 6.050 6.060 6.050 6.220 22,792,500 139,713,989 6.1298 2.469 2.449 2.453 2.449 2.518 56,312,057 2.4811 -0.65%
2010-05-03 0 6.140 6.110 6.130 6.100 6.230 17,881,000 109,973,410 6.1503 2.485 2.473 2.481 2.469 2.522 44,177,510 2.4894 -0.97%
2010-04-30 0 6.200 6.180 6.190 6.100 6.230 17,962,153 111,319,567 6.1975 2.509 2.501 2.505 2.469 2.522 44,378,009 2.5084 1.64%
2010-04-29 0 6.100 6.140 6.150 6.080 6.170 17,150,133 105,189,596 6.1335 2.469 2.485 2.489 2.461 2.497 42,371,801 2.4825 0.00%
2010-04-28 0 6.100 6.090 6.100 6.090 6.170 36,498,355 223,072,724 6.1119 2.469 2.465 2.469 2.465 2.497 90,174,287 2.4738 -1.13%
2010-04-27 0 6.170 6.160 6.170 6.150 6.280 32,856,719 202,845,899 6.1737 2.497 2.493 2.497 2.489 2.542 81,177,117 2.4988 -1.75%
2010-04-26 0 6.280 6.280 6.290 6.260 6.360 20,168,000 127,550,247 6.3244 2.542 2.542 2.546 2.534 2.574 49,827,863 2.5598 0.80%
2010-04-23 0 6.230 6.230 6.240 6.210 6.320 15,487,072 96,735,255 6.2462 2.522 2.522 2.526 2.514 2.558 38,262,976 2.5282 -1.42%
2010-04-22 0 6.320 6.330 6.340 6.220 6.400 13,392,583 84,495,626 6.3091 2.558 2.562 2.566 2.518 2.590 33,088,248 2.5536 -0.56%
2010-04-21 0 6.470 6.460 6.470 6.370 6.500 33,610,482 217,013,963 6.4567 2.573 2.569 2.573 2.533 2.584 84,532,443 2.5672 2.05%
2010-04-20 0 6.340 6.320 6.330 6.250 6.370 22,624,475 142,309,717 6.2901 2.521 2.513 2.517 2.485 2.533 56,901,955 2.5010 0.79%
2010-04-19 0 6.290 6.290 6.300 6.150 6.320 38,665,252 240,972,917 6.2323 2.501 2.501 2.505 2.445 2.513 97,245,502 2.4780 -1.26%
2010-04-16 0 6.370 6.400 6.420 6.350 6.530 39,228,200 251,211,637 6.4039 2.533 2.545 2.553 2.525 2.596 98,661,351 2.5462 -3.48%
2010-04-15 0 6.600 6.580 6.600 6.540 6.660 28,345,677 186,718,876 6.5872 2.624 2.616 2.624 2.600 2.648 71,291,132 2.6191 1.07%
2010-04-14 0 6.530 6.530 6.540 6.420 6.550 20,231,787 131,641,806 6.5067 2.596 2.596 2.600 2.553 2.604 50,884,197 2.5871 0.00%
2010-04-13 0 6.530 6.530 6.540 6.460 6.700 33,915,938 221,439,487 6.5291 2.596 2.596 2.600 2.569 2.664 85,300,683 2.5960 -1.66%
2010-04-12 0 6.640 6.630 6.640 6.630 6.720 50,185,236 334,488,480 6.6651 2.640 2.636 2.640 2.636 2.672 126,218,975 2.6501 1.07%
2010-04-09 0 6.570 6.560 6.570 6.450 6.620 54,528,261 356,819,870 6.5438 2.612 2.608 2.612 2.565 2.632 137,141,952 2.6018 2.18%
2010-04-08 0 6.430 6.420 6.430 6.370 6.480 37,868,809 243,738,814 6.4364 2.557 2.553 2.557 2.533 2.576 95,242,399 2.5591 1.10%
2010-04-07 0 6.360 6.360 6.380 6.300 6.400 62,996,520 400,710,427 6.3608 2.529 2.529 2.537 2.505 2.545 158,440,147 2.5291 2.42%
2010-04-01 0 6.210 6.210 6.220 6.140 6.230 43,798,351 271,111,639 6.1900 2.469 2.469 2.473 2.441 2.477 110,155,564 2.4612 1.47%
2010-03-31 0 6.120 6.110 6.120 6.100 6.220 66,377,602 407,859,821 6.1445 2.433 2.429 2.433 2.425 2.473 166,943,778 2.4431 -2.24%
2010-03-30 0 6.260 6.260 6.280 6.110 6.280 52,479,500 324,289,961 6.1794 2.489 2.489 2.497 2.429 2.497 131,989,191 2.4569 -0.79%
2010-03-29 0 6.310 6.300 6.310 6.240 6.350 28,277,384 178,097,799 6.2982 2.509 2.505 2.509 2.481 2.525 71,119,371 2.5042 0.96%
2010-03-26 0 6.250 6.240 6.260 6.130 6.290 29,022,706 180,256,455 6.2109 2.485 2.481 2.489 2.437 2.501 72,993,902 2.4695 1.63%
2010-03-25 0 6.150 6.160 6.170 6.120 6.240 40,035,827 246,821,466 6.1650 2.445 2.449 2.453 2.433 2.481 100,692,583 2.4512 -2.54%
2010-03-24 0 6.310 6.310 6.330 6.300 6.440 20,811,210 131,777,647 6.3321 2.509 2.509 2.517 2.505 2.561 52,341,481 2.5177 -0.94%
2010-03-23 0 6.370 6.340 6.350 6.320 6.480 21,371,800 136,328,524 6.3789 2.533 2.521 2.525 2.513 2.576 53,751,400 2.5363 -0.16%
2010-03-22 0 6.380 6.370 6.380 6.300 6.410 30,748,932 196,068,992 6.3764 2.537 2.533 2.537 2.505 2.549 77,335,467 2.5353 -1.54%
2010-03-19 0 6.480 6.470 6.480 6.400 6.580 33,162,501 214,800,582 6.4772 2.576 2.573 2.576 2.545 2.616 83,405,743 2.5754 -0.31%
2010-03-18 0 6.500 6.490 6.500 6.480 6.690 33,334,500 219,224,648 6.5765 2.584 2.580 2.584 2.576 2.660 83,838,331 2.6148 -2.26%
2010-03-17 0 6.650 6.640 6.650 6.430 6.670 56,020,735 367,998,592 6.5690 2.644 2.640 2.644 2.557 2.652 140,895,616 2.6119 4.72%
2010-03-16 0 6.350 6.350 6.380 6.330 6.450 21,799,243 138,968,898 6.3749 2.525 2.525 2.537 2.517 2.565 54,826,446 2.5347 -0.31%
2010-03-15 0 6.370 6.370 6.380 6.360 6.460 28,315,776 180,861,564 6.3873 2.533 2.533 2.537 2.529 2.569 71,215,929 2.5396 -2.30%
2010-03-12 0 6.520 6.510 6.520 6.510 6.600 21,505,665 140,440,089 6.5304 2.592 2.588 2.592 2.588 2.624 54,088,079 2.5965 -0.61%
2010-03-11 0 6.560 6.540 6.560 6.500 6.680 50,644,737 331,533,485 6.5463 2.608 2.600 2.608 2.584 2.656 127,374,648 2.6028 -1.94%
2010-03-10 0 6.690 6.690 6.700 6.660 6.800 39,637,681 265,989,856 6.7105 2.660 2.660 2.664 2.648 2.704 99,691,221 2.6681 -2.05%
2010-03-09 0 6.830 6.830 6.840 6.750 6.850 9,405,241 63,999,437 6.8047 2.716 2.716 2.720 2.684 2.724 23,654,763 2.7056 -0.29%
2010-03-08 0 6.850 6.850 6.870 6.830 6.920 15,442,742 106,061,915 6.8681 2.724 2.724 2.732 2.716 2.751 38,839,452 2.7308 0.88%
2010-03-05 0 6.790 6.800 6.820 6.720 6.900 19,531,448 132,734,253 6.7959 2.700 2.704 2.712 2.672 2.743 49,122,801 2.7021 -0.15%
2010-03-04 0 6.800 6.780 6.800 6.740 6.950 13,465,121 91,883,525 6.8238 2.704 2.696 2.704 2.680 2.763 33,865,613 2.7132 -1.16%
2010-03-03 0 6.880 6.870 6.880 6.820 6.930 15,551,951 107,001,367 6.8803 2.736 2.732 2.736 2.712 2.755 39,114,119 2.7356 1.33%
2010-03-02 0 6.790 6.770 6.790 6.760 6.900 16,128,477 109,757,381 6.8052 2.700 2.692 2.700 2.688 2.743 40,564,118 2.7058 -0.44%
2010-03-01 0 6.820 6.810 6.820 6.760 6.840 22,718,679 154,118,979 6.7838 2.712 2.708 2.712 2.688 2.720 57,138,884 2.6973 2.71%
2010-02-26 0 6.640 6.600 6.640 6.530 6.660 11,754,562 77,569,832 6.5991 2.640 2.624 2.640 2.596 2.648 29,563,451 2.6238 2.00%
2010-02-25 0 6.510 6.510 6.520 6.430 6.710 27,770,983 180,959,589 6.5161 2.588 2.588 2.592 2.557 2.668 69,845,741 2.5908 -1.96%
2010-02-24 0 6.640 6.600 6.650 6.540 6.670 12,195,446 80,621,691 6.6108 2.640 2.624 2.644 2.600 2.652 30,672,302 2.6285 -1.04%
2010-02-23 0 6.710 6.700 6.710 6.500 6.760 15,553,278 103,778,554 6.6725 2.668 2.664 2.668 2.584 2.688 39,117,457 2.6530 1.51%
2010-02-22 0 6.610 6.610 6.620 6.540 6.690 17,575,347 115,709,274 6.5836 2.628 2.628 2.632 2.600 2.660 44,203,086 2.6177 2.96%
2010-02-19 0 6.420 6.430 6.450 6.380 6.610 21,775,225 140,048,378 6.4315 2.553 2.557 2.565 2.537 2.628 54,766,039 2.5572 -3.17%
2010-02-18 0 6.630 6.620 6.630 6.620 6.760 14,814,291 98,928,760 6.6779 2.636 2.632 2.636 2.632 2.688 37,258,859 2.6552 -1.78%
2010-02-17 0 6.750 6.740 6.750 6.740 6.830 26,784,399 181,729,871 6.7849 2.684 2.680 2.684 2.680 2.716 67,364,421 2.6977 2.74%
2010-02-12 0 6.570 6.570 6.600 6.460 6.670 27,859,571 183,486,311 6.5861 2.612 2.612 2.624 2.569 2.652 70,068,546 2.6187 2.34%
2010-02-11 0 6.420 6.400 6.410 6.330 6.500 16,143,371 103,480,512 6.4101 2.553 2.545 2.549 2.517 2.584 40,601,577 2.5487 2.39%
2010-02-10 0 6.270 6.270 6.290 6.220 6.330 19,866,212 124,759,060 6.2800 2.493 2.493 2.501 2.473 2.517 49,964,753 2.4969 1.79%
2010-02-09 0 6.160 6.160 6.170 6.050 6.240 24,929,071 153,047,868 6.1393 2.449 2.449 2.453 2.406 2.481 62,698,157 2.4410 0.82%
2010-02-08 0 6.110 6.100 6.110 6.040 6.270 28,415,532 173,872,167 6.1189 2.429 2.425 2.429 2.402 2.493 71,466,822 2.4329 -1.61%
2010-02-05 0 6.210 6.200 6.210 6.140 6.370 52,256,661 325,241,921 6.2239 2.469 2.465 2.469 2.441 2.533 131,428,737 2.4747 -6.76%
2010-02-04 0 6.660 6.640 6.670 6.600 6.730 16,547,883 110,199,684 6.6594 2.648 2.640 2.652 2.624 2.676 41,618,950 2.6478 -1.19%
2010-02-03 0 6.740 6.740 6.750 6.670 6.820 30,472,486 206,040,414 6.7615 2.680 2.680 2.684 2.652 2.712 76,640,189 2.6884 1.66%
2010-02-02 0 6.630 6.630 6.640 6.600 6.830 36,117,415 241,747,209 6.6934 2.636 2.636 2.640 2.624 2.716 90,837,534 2.6613 2.95%
2010-02-01 0 6.440 6.400 6.440 6.210 6.490 27,235,204 172,508,769 6.3340 2.561 2.545 2.561 2.469 2.580 68,498,224 2.5184 1.42%
2010-01-29 0 6.350 6.330 6.340 6.250 6.450 33,092,621 210,324,066 6.3556 2.525 2.517 2.521 2.485 2.565 83,229,990 2.5270 -2.16%
2010-01-28 0 6.490 6.490 6.510 6.470 6.740 36,565,213 240,737,111 6.5838 2.580 2.580 2.588 2.573 2.680 91,963,774 2.6177 -1.52%
2010-01-27 0 6.590 6.590 6.640 6.550 6.870 28,565,685 191,354,255 6.6987 2.620 2.620 2.640 2.604 2.732 71,844,466 2.6635 -2.95%
2010-01-26 0 6.790 6.770 6.800 6.750 6.980 26,018,838 178,438,788 6.8581 2.700 2.692 2.704 2.684 2.775 65,438,988 2.7268 -3.00%
2010-01-25 0 7.000 7.000 7.030 6.820 7.030 24,652,924 170,935,434 6.9337 2.783 2.783 2.795 2.712 2.795 62,003,630 2.7569 -0.43%
2010-01-22 0 7.030 7.010 7.020 6.800 7.070 45,692,500 315,958,920 6.9149 2.795 2.787 2.791 2.704 2.811 114,919,466 2.7494 -1.40%
2010-01-21 0 7.130 7.130 7.170 7.110 7.310 41,691,121 298,926,494 7.1700 2.835 2.835 2.851 2.827 2.906 104,855,750 2.8508 -4.04%
2010-01-20 0 7.430 7.380 7.430 7.300 7.540 30,809,500 227,519,654 7.3847 2.954 2.934 2.954 2.903 2.998 77,487,800 2.9362 -0.67%
2010-01-19 0 7.480 7.480 7.490 7.330 7.540 41,806,218 310,032,655 7.4159 2.974 2.974 2.978 2.914 2.998 105,145,226 2.9486 0.00%
2010-01-18 0 7.480 7.470 7.480 7.300 7.530 31,943,174 237,284,462 7.4283 2.974 2.970 2.974 2.903 2.994 80,339,060 2.9535 0.00%
2010-01-15 0 7.480 7.480 7.490 7.430 7.760 48,156,000 362,794,060 7.5337 2.974 2.974 2.978 2.954 3.085 121,115,321 2.9954 -2.35%
2010-01-14 0 7.660 7.660 7.670 7.610 7.830 36,101,984 278,352,043 7.7102 3.046 3.046 3.050 3.026 3.113 90,798,724 3.0656 -0.78%
2010-01-13 0 7.720 7.710 7.720 7.650 7.770 52,542,241 404,565,491 7.6998 3.070 3.066 3.070 3.042 3.089 132,146,988 3.0615 -3.38%
2010-01-12 0 7.990 7.980 8.000 7.910 8.080 27,063,916 216,344,334 7.9938 3.177 3.173 3.181 3.145 3.213 68,067,424 3.1784 -0.50%
2010-01-11 0 8.030 8.010 8.030 7.960 8.190 27,126,200 219,179,130 8.0800 3.193 3.185 3.193 3.165 3.256 68,224,072 3.2126 2.16%
2010-01-08 0 7.860 7.860 7.870 7.810 8.150 41,999,142 331,658,114 7.8968 3.125 3.125 3.129 3.105 3.240 105,630,442 3.1398 -2.96%
2010-01-07 0 8.100 8.100 8.140 8.030 8.500 41,282,676 338,786,424 8.2065 3.221 3.221 3.237 3.193 3.380 103,828,486 3.2629 -1.82%
2010-01-06 0 8.250 8.230 8.250 8.040 8.450 42,962,039 355,100,301 8.2654 3.280 3.272 3.280 3.197 3.360 108,052,187 3.2864 0.00%
2010-01-05 0 8.250 8.240 8.250 7.650 8.370 104,925,387 849,215,703 8.0935 3.280 3.276 3.280 3.042 3.328 263,893,843 3.2180 11.19%
2010-01-04 0 7.420 7.400 7.420 7.350 7.470 15,467,874 114,559,687 7.4063 2.950 2.942 2.950 2.922 2.970 38,902,661 2.9448 0.00%
2009-12-31 0 7.420 7.410 7.420 7.340 7.460 17,983,122 132,849,133 7.3874 2.950 2.946 2.950 2.918 2.966 45,228,665 2.9373 0.82%
2009-12-30 0 7.360 7.350 7.380 7.330 7.590 35,018,019 259,055,780 7.3978 2.926 2.922 2.934 2.914 3.018 88,072,485 2.9414 -3.03%
2009-12-29 0 7.590 7.560 7.570 7.520 7.740 15,289,554 116,116,368 7.5945 3.018 3.006 3.010 2.990 3.077 38,454,175 3.0196 -1.56%
2009-12-28 0 7.710 7.710 7.720 7.700 7.900 19,541,947 152,601,656 7.8089 3.066 3.066 3.070 3.062 3.141 49,149,206 3.1049 -0.13%
2009-12-24 0 7.720 7.710 7.720 7.530 7.750 18,182,142 139,350,421 7.6641 3.070 3.066 3.070 2.994 3.081 45,729,213 3.0473 3.62%
2009-12-23 0 7.450 7.420 7.450 7.260 7.490 15,575,058 114,923,991 7.3787 2.962 2.950 2.962 2.887 2.978 39,172,235 2.9338 1.09%
2009-12-22 0 7.370 7.390 7.400 7.230 7.490 19,948,141 147,398,371 7.3891 2.930 2.938 2.942 2.875 2.978 50,170,809 2.9379 0.55%
2009-12-21 0 7.330 7.300 7.370 7.300 7.690 36,751,889 273,583,569 7.4441 2.914 2.903 2.930 2.903 3.058 92,433,276 2.9598 -3.55%
2009-12-18 0 7.600 7.650 7.660 7.530 7.840 41,473,872 316,474,722 7.6307 3.022 3.042 3.046 2.994 3.117 104,309,355 3.0340 -3.92%
2009-12-17 0 7.910 7.920 7.950 7.850 8.210 20,755,602 165,710,283 7.9839 3.145 3.149 3.161 3.121 3.264 52,201,624 3.1744 -1.25%
2009-12-16 0 8.010 8.000 8.020 7.950 8.260 26,435,301 213,015,193 8.0580 3.185 3.181 3.189 3.161 3.284 66,486,418 3.2039 -1.96%
2009-12-15 0 8.170 8.180 8.190 8.110 8.340 17,901,574 146,306,870 8.1728 3.248 3.252 3.256 3.225 3.316 45,023,567 3.2496 -2.04%
2009-12-14 0 8.340 8.320 8.340 8.010 8.420 19,806,489 163,335,573 8.2466 3.316 3.308 3.316 3.185 3.348 49,814,546 3.2789 1.21%
2009-12-11 0 8.240 8.220 8.230 8.200 8.350 17,771,997 147,111,720 8.2777 3.276 3.268 3.272 3.260 3.320 44,697,673 3.2913 0.49%
2009-12-10 0 8.200 8.170 8.180 8.050 8.290 15,085,115 123,337,222 8.1761 3.260 3.248 3.252 3.201 3.296 37,939,998 3.2508 0.99%
2009-12-09 0 8.120 8.110 8.120 8.060 8.380 29,609,908 242,394,447 8.1863 3.229 3.225 3.229 3.205 3.332 74,470,751 3.2549 -1.69%
2009-12-08 0 8.260 8.270 8.280 8.250 8.390 37,872,585 315,461,769 8.3296 3.284 3.288 3.292 3.280 3.336 95,251,896 3.3119 -0.48%
2009-12-07 0 8.300 8.300 8.320 8.230 8.400 73,091,777 608,044,759 8.3189 3.300 3.300 3.308 3.272 3.340 183,830,344 3.3076 -5.14%
2009-12-04 0 8.750 8.740 8.770 8.670 8.850 20,055,931 175,351,041 8.7431 3.479 3.475 3.487 3.447 3.519 50,441,908 3.4763 -1.35%
2009-12-03 0 8.870 8.880 8.890 8.840 9.100 24,205,993 217,035,713 8.9662 3.527 3.531 3.535 3.515 3.618 60,879,571 3.5650 -0.78%
2009-12-02 0 8.940 8.950 8.970 8.890 9.070 42,422,715 380,123,595 8.9604 3.555 3.559 3.567 3.535 3.606 106,695,754 3.5627 3.35%
2009-12-01 0 8.650 8.630 8.660 8.460 8.770 53,454,370 461,629,939 8.6360 3.439 3.431 3.443 3.364 3.487 134,441,049 3.4337 6.53%
2009-11-30 1 - - - - - 0 0 - 3.229 - - - - 0 - 0.00%
2009-11-27 0 8.120 8.120 8.150 8.110 8.840 64,915,041 542,404,683 8.3556 3.229 3.229 3.240 3.225 3.515 163,265,346 3.3222 -9.78%
2009-11-26 0 9.000 8.980 9.030 8.860 9.330 33,573,832 306,692,124 9.1349 3.578 3.570 3.590 3.523 3.710 84,440,266 3.6321 -0.55%
2009-11-25 0 9.050 9.050 9.060 8.680 9.150 32,423,205 289,991,583 8.9440 3.598 3.598 3.602 3.451 3.638 81,546,368 3.5562 3.67%
2009-11-24 0 8.730 8.770 8.780 8.560 8.900 19,996,693 174,870,287 8.7450 3.471 3.487 3.491 3.403 3.539 50,292,921 3.4770 -0.80%
2009-11-23 0 8.800 8.810 8.840 8.630 8.870 39,702,950 348,317,158 8.7731 3.499 3.503 3.515 3.431 3.527 99,855,377 3.4882 4.76%
2009-11-20 0 8.400 8.400 8.430 8.290 8.560 23,500,178 197,183,481 8.3907 3.340 3.340 3.352 3.296 3.403 59,104,402 3.3362 -2.21%
2009-11-19 0 8.590 8.570 8.580 8.480 8.640 10,003,660 85,759,955 8.5729 3.415 3.407 3.411 3.372 3.435 25,159,824 3.4086 0.70%
2009-11-18 0 8.530 8.520 8.530 8.500 8.850 17,170,235 147,691,386 8.6016 3.392 3.388 3.392 3.380 3.519 43,184,204 3.4200 -2.29%
2009-11-17 0 8.730 8.700 8.730 8.630 8.840 19,407,424 169,099,001 8.7131 3.471 3.459 3.471 3.431 3.515 48,810,873 3.4644 -1.02%
2009-11-16 0 8.820 8.800 8.820 8.380 8.830 51,175,278 442,345,933 8.6437 3.507 3.499 3.507 3.332 3.511 128,708,992 3.4368 6.01%
2009-11-13 0 8.320 8.310 8.340 8.150 8.460 23,198,111 192,778,167 8.3101 3.308 3.304 3.316 3.240 3.364 58,344,685 3.3041 0.60%
2009-11-12 0 8.270 8.250 8.270 8.210 8.490 15,922,917 132,564,475 8.3254 3.288 3.280 3.288 3.264 3.376 40,047,122 3.3102 -1.31%
2009-11-11 0 8.380 8.360 8.400 8.330 8.440 12,983,569 108,958,825 8.3921 3.332 3.324 3.340 3.312 3.356 32,654,480 3.3367 0.96%
2009-11-10 0 8.300 8.300 8.340 8.270 8.580 31,338,882 263,686,119 8.4140 3.300 3.300 3.316 3.288 3.411 78,819,228 3.3455 -2.24%
2009-11-09 0 8.490 8.490 8.500 8.190 8.500 48,865,306 409,271,857 8.3755 3.376 3.376 3.380 3.256 3.380 122,899,269 3.3301 4.04%
2009-11-06 0 8.160 8.130 8.160 8.120 8.300 17,085,876 140,001,163 8.1940 3.244 3.233 3.244 3.229 3.300 42,972,036 3.2580 -1.21%
2009-11-05 0 8.260 8.260 8.270 8.130 8.290 26,975,614 221,358,882 8.2059 3.284 3.284 3.288 3.233 3.296 67,845,339 3.2627 0.61%
2009-11-04 0 8.210 8.210 8.230 8.050 8.240 47,270,098 385,581,075 8.1570 3.264 3.264 3.272 3.201 3.276 118,887,222 3.2433 5.66%
2009-11-03 0 7.770 7.760 7.770 7.750 7.980 23,818,008 186,947,283 7.8490 3.089 3.085 3.089 3.081 3.173 59,903,764 3.1208 1.44%
2009-11-02 0 7.660 7.680 7.690 7.420 7.690 18,987,233 144,167,387 7.5929 3.046 3.054 3.058 2.950 3.058 47,754,066 3.0190 -0.13%
2009-10-30 0 7.670 7.670 7.690 7.650 7.850 26,137,770 203,374,778 7.7809 3.050 3.050 3.058 3.042 3.121 65,738,109 3.0937 1.19%
2009-10-29 0 7.580 7.580 7.590 7.450 7.670 58,321,645 439,142,487 7.5297 3.014 3.014 3.018 2.962 3.050 146,682,547 2.9938 -4.05%
2009-10-28 0 7.900 7.900 7.920 7.860 8.000 17,542,240 138,835,382 7.9143 3.141 3.141 3.149 3.125 3.181 44,119,819 3.1468 -1.50%
2009-10-27 0 8.020 8.020 8.040 7.900 8.050 27,314,296 218,644,920 8.0048 3.189 3.189 3.197 3.141 3.201 68,697,145 3.1827 -2.67%
2009-10-23 0 8.240 8.220 8.230 8.100 8.290 18,500,000 152,360,105 8.2357 3.276 3.268 3.272 3.221 3.296 46,528,645 3.2745 1.85%
2009-10-22 0 8.090 8.080 8.090 8.030 8.250 27,631,715 223,628,497 8.0932 3.217 3.213 3.217 3.193 3.280 69,495,474 3.2179 -2.53%
2009-10-21 0 8.300 8.290 8.300 8.150 8.330 12,277,326 101,089,530 8.2338 3.300 3.296 3.300 3.240 3.312 30,878,235 3.2738 0.36%
2009-10-20 0 8.270 8.250 8.280 8.230 8.410 20,695,487 172,697,633 8.3447 3.288 3.280 3.292 3.272 3.344 52,050,431 3.3179 -1.08%
2009-10-19 0 8.360 8.330 8.340 8.050 8.370 20,734,820 170,631,781 8.2292 3.324 3.312 3.316 3.201 3.328 52,149,356 3.2720 2.83%
2009-10-16 0 8.130 8.050 8.130 8.000 8.160 37,337,000 301,418,410 8.0729 3.233 3.201 3.233 3.181 3.244 93,904,866 3.2098 0.37%
2009-10-15 0 8.100 8.100 8.130 8.060 8.400 29,691,207 246,007,288 8.2855 3.221 3.221 3.233 3.205 3.340 74,675,223 3.2944 -3.34%
2009-10-14 0 8.380 8.360 8.380 8.290 8.380 24,793,142 206,938,283 8.3466 3.332 3.324 3.332 3.296 3.332 62,356,287 3.3186 2.20%
2009-10-13 0 8.200 8.190 8.200 8.150 8.240 19,049,419 155,990,795 8.1887 3.260 3.256 3.260 3.240 3.276 47,910,468 3.2559 2.50%
2009-10-12 0 8.000 7.990 8.000 7.970 8.390 20,329,000 165,260,670 8.1293 3.181 3.177 3.181 3.169 3.336 51,128,693 3.2322 -3.50%
2009-10-09 0 8.290 8.280 8.300 8.260 8.480 38,770,174 323,212,980 8.3366 3.296 3.292 3.300 3.284 3.372 97,509,387 3.3147 -1.19%
2009-10-08 0 8.390 8.380 8.390 8.160 8.400 40,359,960 335,743,774 8.3187 3.336 3.332 3.336 3.244 3.340 101,507,798 3.3076 1.57%
2009-10-07 0 8.260 8.270 8.280 8.240 8.390 52,845,515 438,946,256 8.3062 3.284 3.288 3.292 3.276 3.336 132,909,741 3.3026 4.16%
2009-10-06 0 7.930 7.940 7.950 7.620 7.950 32,179,663 251,845,550 7.8262 3.153 3.157 3.161 3.030 3.161 80,933,844 3.1117 6.30%
2009-10-05 0 7.460 7.470 7.480 7.330 7.500 14,377,461 106,617,123 7.4156 2.966 2.970 2.974 2.914 2.982 36,160,204 2.9485 1.63%
2009-10-02 0 7.340 7.330 7.350 7.280 7.450 20,975,168 154,647,727 7.3729 2.918 2.914 2.922 2.895 2.962 52,753,846 2.9315 -3.55%
2009-09-30 0 7.610 7.590 7.600 7.530 7.700 17,403,330 132,250,909 7.5992 3.026 3.018 3.022 2.994 3.062 43,770,452 3.0215 0.66%
2009-09-29 0 7.560 7.540 7.560 7.500 7.690 15,633,216 118,176,838 7.5593 3.006 2.998 3.006 2.982 3.058 39,318,506 3.0056 1.20%
2009-09-28 0 7.470 7.470 7.480 7.400 7.590 22,924,621 170,721,713 7.4471 2.970 2.970 2.974 2.942 3.018 57,656,841 2.9610 -2.99%
2009-09-25 0 7.700 7.680 7.700 7.480 7.720 43,652,242 330,826,859 7.5787 3.062 3.054 3.062 2.974 3.070 109,788,091 3.0133 -2.90%
2009-09-24 0 7.930 7.920 7.930 7.700 8.130 40,429,402 317,774,853 7.8600 3.153 3.149 3.153 3.062 3.233 101,682,449 3.1252 -1.98%
2009-09-23 0 8.090 8.080 8.090 8.060 8.220 20,002,006 162,832,915 8.1408 3.217 3.213 3.217 3.205 3.268 50,306,283 3.2368 -0.25%
2009-09-22 0 8.110 8.110 8.140 7.960 8.250 43,392,401 352,485,808 8.1232 3.225 3.225 3.237 3.165 3.280 109,134,575 3.2298 2.92%
2009-09-21 0 7.880 7.870 7.880 7.800 8.000 22,507,272 177,628,510 7.8920 3.133 3.129 3.133 3.101 3.181 56,607,182 3.1379 -1.13%
2009-09-18 0 7.970 7.970 7.990 7.940 8.200 46,123,989 371,196,093 8.0478 3.169 3.169 3.177 3.157 3.260 116,004,687 3.1998 -4.67%
2009-09-17 0 8.360 8.370 8.390 8.180 8.480 92,198,082 770,590,138 8.3580 3.324 3.328 3.336 3.252 3.372 231,883,883 3.3232 2.58%
2009-09-16 0 8.150 8.140 8.150 7.690 8.150 102,130,459 811,516,533 7.9459 3.240 3.237 3.240 3.058 3.240 256,864,426 3.1593 7.80%
2009-09-15 0 7.560 7.560 7.570 7.440 7.730 14,511,927 110,370,062 7.6055 3.006 3.006 3.010 2.958 3.073 36,498,395 3.0240 -0.40%
2009-09-14 0 7.590 7.570 7.590 7.550 7.930 50,720,834 393,061,187 7.7495 3.018 3.010 3.018 3.002 3.153 127,566,037 3.0812 -1.04%
2009-09-11 0 7.670 7.680 7.690 7.500 7.790 42,949,262 329,923,599 7.6817 3.050 3.054 3.058 2.982 3.097 108,020,052 3.0543 2.82%
2009-09-10 0 7.460 7.450 7.460 7.400 7.570 35,786,603 267,781,907 7.4827 2.966 2.962 2.966 2.942 3.010 90,005,522 2.9752 -0.67%
2009-09-09 0 7.510 7.490 7.510 7.400 7.720 66,521,748 502,552,700 7.5547 2.986 2.978 2.986 2.942 3.070 167,306,314 3.0038 -2.97%
2009-09-08 0 7.740 7.740 7.750 7.200 7.900 113,463,486 862,446,743 7.6011 3.077 3.077 3.081 2.863 3.141 285,367,691 3.0222 7.80%
2009-09-07 0 7.180 7.170 7.190 7.050 7.190 24,861,679 177,363,490 7.1340 2.855 2.851 2.859 2.803 2.859 62,528,662 2.8365 2.13%
2009-09-04 0 7.030 7.040 7.050 7.010 7.250 60,459,235 431,513,127 7.1373 2.795 2.799 2.803 2.787 2.883 152,058,718 2.8378 2.18%
2009-09-03 0 6.880 6.890 6.900 6.730 6.940 62,565,167 428,979,446 6.8565 2.736 2.739 2.743 2.676 2.759 157,355,268 2.7262 8.52%
2009-09-02 0 6.340 6.340 6.350 6.290 6.470 27,127,302 172,551,858 6.3608 2.521 2.521 2.525 2.501 2.573 68,226,844 2.5291 -1.55%
2009-09-01 0 6.440 6.420 6.430 6.410 6.620 19,991,258 130,636,266 6.5347 2.561 2.553 2.557 2.549 2.632 50,279,251 2.5982 -0.62%
2009-08-31 0 6.480 6.500 6.510 6.330 6.550 35,422,133 228,907,747 6.4623 2.576 2.584 2.588 2.517 2.604 89,088,857 2.5694 -1.22%
2009-08-28 0 6.560 6.540 6.550 6.460 6.650 19,272,028 126,603,672 6.5693 2.608 2.600 2.604 2.569 2.644 48,470,343 2.6120 -0.15%
2009-08-27 0 6.570 6.570 6.590 6.530 6.720 26,510,783 174,473,008 6.5812 2.612 2.612 2.620 2.596 2.672 66,676,260 2.6167 -3.10%
2009-08-26 0 6.780 6.770 6.810 6.760 6.880 9,494,483 64,623,329 6.8064 2.696 2.692 2.708 2.688 2.736 23,879,212 2.7063 0.00%
2009-08-25 0 6.780 6.780 6.800 6.700 6.850 23,862,554 160,885,127 6.7422 2.696 2.696 2.704 2.664 2.724 60,015,800 2.6807 -2.02%
2009-08-24 0 6.920 6.920 6.930 6.860 6.990 25,165,684 174,140,958 6.9198 2.751 2.751 2.755 2.728 2.779 63,293,253 2.7513 3.13%
2009-08-21 0 6.710 6.710 6.740 6.650 6.920 19,134,368 129,523,717 6.7692 2.668 2.668 2.680 2.644 2.751 48,124,120 2.6915 0.15%
2009-08-20 0 6.700 6.690 6.700 6.500 6.760 28,853,684 192,217,482 6.6618 2.664 2.660 2.664 2.584 2.688 72,568,801 2.6488 4.52%
2009-08-19 0 6.410 6.410 6.420 6.350 6.690 31,190,361 202,578,393 6.4949 2.549 2.549 2.553 2.525 2.660 78,445,689 2.5824 -2.58%
2009-08-18 0 6.580 6.570 6.600 6.340 6.690 46,912,843 307,216,956 6.5487 2.616 2.612 2.624 2.521 2.660 117,988,704 2.6038 0.77%
2009-08-17 0 6.530 6.550 6.560 6.500 6.850 56,741,999 373,759,898 6.5870 2.596 2.604 2.608 2.584 2.724 142,709,640 2.6190 -6.71%
2009-08-14 0 7.000 6.990 7.000 6.930 7.150 20,989,710 147,052,291 7.0059 2.783 2.779 2.783 2.755 2.843 52,790,420 2.7856 0.57%
2009-08-13 0 6.960 6.960 6.970 6.950 7.190 37,727,140 264,956,840 7.0230 2.767 2.767 2.771 2.763 2.859 94,886,092 2.7924 -1.69%
2009-08-12 0 7.080 7.080 7.090 7.000 7.120 31,131,260 218,840,327 7.0296 2.815 2.815 2.819 2.783 2.831 78,297,046 2.7950 -2.07%
2009-08-11 0 7.230 7.220 7.240 7.150 7.300 14,227,500 102,590,375 7.2107 2.875 2.871 2.879 2.843 2.903 35,783,043 2.8670 -0.14%
2009-08-10 0 7.240 7.220 7.230 7.150 7.400 26,531,134 192,451,596 7.2538 2.879 2.871 2.875 2.843 2.942 66,727,444 2.8841 -0.69%
2009-08-07 0 7.290 7.280 7.300 7.150 7.700 31,172,595 229,055,901 7.3480 2.899 2.895 2.903 2.843 3.062 78,401,006 2.9216 -5.20%
2009-08-06 0 7.690 7.690 7.700 7.420 7.700 19,984,561 151,471,783 7.5794 3.058 3.058 3.062 2.950 3.062 50,262,408 3.0136 0.00%
2009-08-05 0 7.690 7.690 7.700 7.500 7.960 46,450,453 359,476,361 7.7389 3.058 3.058 3.062 2.982 3.165 116,825,765 3.0770 -0.39%
2009-08-04 0 7.720 7.720 7.760 7.590 7.950 34,178,252 266,487,097 7.7970 3.070 3.070 3.085 3.018 3.161 85,960,419 3.1001 -0.13%
2009-08-03 0 7.730 7.730 7.740 7.410 7.750 47,323,590 360,210,176 7.6116 3.073 3.073 3.077 2.946 3.081 119,021,758 3.0264 6.92%
2009-07-31 0 7.230 7.220 7.230 7.220 7.390 18,868,949 137,889,786 7.3078 2.875 2.871 2.875 2.871 2.938 47,456,575 2.9056 1.12%
2009-07-30 0 7.150 7.160 7.170 7.070 7.300 27,442,908 196,111,287 7.1462 2.843 2.847 2.851 2.811 2.903 69,020,612 2.8413 -1.24%
2009-07-29 0 7.240 7.240 7.250 7.070 7.490 40,370,500 295,212,591 7.3126 2.879 2.879 2.883 2.811 2.978 101,534,306 2.9075 -5.73%
2009-07-28 0 7.680 7.680 7.690 7.580 7.770 36,160,886 277,180,765 7.6652 3.054 3.054 3.058 3.014 3.089 90,946,867 3.0477 -0.90%
2009-07-27 0 7.750 7.750 7.760 7.380 7.850 46,815,099 357,633,732 7.6393 3.081 3.081 3.085 2.934 3.121 117,742,872 3.0374 3.47%
2009-07-24 0 7.490 7.470 7.490 7.200 7.580 32,355,974 239,900,637 7.4144 2.978 2.970 2.978 2.863 3.014 81,377,277 2.9480 -0.93%
2009-07-23 0 7.560 7.510 7.550 7.370 7.580 22,572,026 169,493,983 7.5090 3.006 2.986 3.002 2.930 3.014 56,770,043 2.9856 3.85%
2009-07-22 0 7.280 7.280 7.290 7.200 7.570 19,410,869 144,042,134 7.4207 2.895 2.895 2.899 2.863 3.010 48,819,537 2.9505 -3.32%
2009-07-21 0 7.530 7.520 7.530 7.260 7.560 38,777,414 289,014,133 7.4532 2.994 2.990 2.994 2.887 3.006 97,527,597 2.9634 1.89%
2009-07-20 0 7.390 7.380 7.390 7.190 7.390 35,007,973 255,233,037 7.2907 2.938 2.934 2.938 2.859 2.938 88,047,219 2.8988 4.38%
2009-07-17 0 7.080 7.060 7.070 7.040 7.180 17,599,629 124,743,205 7.0878 2.815 2.807 2.811 2.799 2.855 44,264,156 2.8182 -1.39%
2009-07-16 0 7.180 7.150 7.180 7.020 7.270 64,967,235 463,399,597 7.1328 2.855 2.843 2.855 2.791 2.891 163,396,617 2.8360 3.16%
2009-07-15 0 6.960 6.940 6.980 6.640 7.000 32,830,356 224,930,005 6.8513 2.767 2.759 2.775 2.640 2.783 82,570,378 2.7241 5.30%
2009-07-14 0 6.610 6.600 6.610 6.500 6.670 17,054,715 111,737,184 6.5517 2.628 2.624 2.628 2.584 2.652 42,893,664 2.6050 2.16%
2009-07-13 0 6.470 6.460 6.480 6.420 6.590 21,132,332 137,550,649 6.5090 2.573 2.569 2.576 2.553 2.620 53,149,123 2.5880 -2.85%
2009-07-10 0 6.660 6.660 6.680 6.550 6.780 55,894,206 374,254,956 6.6958 2.648 2.648 2.656 2.604 2.696 140,577,388 2.6623 0.91%
2009-07-09 0 6.600 6.580 6.600 6.430 6.700 50,620,754 330,616,596 6.5312 2.624 2.616 2.624 2.557 2.664 127,314,330 2.5969 -1.79%
2009-07-08 0 6.720 6.720 6.730 6.300 6.830 34,846,114 229,315,250 6.5808 2.672 2.672 2.676 2.505 2.716 87,640,134 2.6166 4.02%
2009-07-07 0 6.460 6.470 6.480 6.440 6.650 24,782,433 161,877,485 6.5319 2.569 2.573 2.576 2.561 2.644 62,329,353 2.5971 -1.97%
2009-07-06 0 6.590 6.580 6.590 6.580 6.800 21,019,400 140,044,508 6.6626 2.620 2.616 2.620 2.616 2.704 52,865,092 2.6491 -3.37%
2009-07-03 0 6.820 6.810 6.830 6.670 6.940 18,446,509 124,955,899 6.7740 2.712 2.708 2.716 2.652 2.759 46,394,112 2.6934 -1.59%
2009-07-02 0 6.930 6.900 6.930 6.860 7.150 28,693,323 201,933,741 7.0377 2.755 2.743 2.755 2.728 2.843 72,165,483 2.7982 -1.14%
2009-06-30 0 7.010 7.000 7.010 6.910 7.150 27,320,782 192,277,552 7.0378 2.787 2.783 2.787 2.747 2.843 68,713,458 2.7983 2.04%
2009-06-29 0 6.870 6.860 6.880 6.820 7.150 23,328,023 161,626,448 6.9284 2.732 2.728 2.736 2.712 2.843 58,671,422 2.7548 -3.78%
2009-06-26 0 7.140 7.140 7.180 6.770 7.200 39,984,167 278,312,596 6.9606 2.839 2.839 2.855 2.692 2.863 100,562,655 2.7676 7.21%
2009-06-25 0 6.660 6.670 6.680 6.620 6.860 20,917,945 140,738,642 6.7281 2.648 2.652 2.656 2.632 2.728 52,609,926 2.6751 -0.45%
2009-06-24 0 6.690 6.690 6.700 6.350 6.830 22,557,099 150,236,276 6.6603 2.660 2.660 2.664 2.525 2.716 56,732,500 2.6482 5.35%
2009-06-23 0 6.350 6.360 6.370 6.200 6.500 30,284,103 191,935,319 6.3378 2.525 2.529 2.533 2.465 2.584 76,166,394 2.5199 -4.08%
2009-06-22 0 6.620 6.580 6.640 6.580 6.850 23,035,034 154,753,190 6.7182 2.632 2.616 2.640 2.616 2.724 57,934,536 2.6712 -1.05%
2009-06-19 0 6.690 6.640 6.650 6.620 6.760 19,958,759 133,396,083 6.6836 2.660 2.640 2.644 2.632 2.688 50,197,514 2.6574 0.75%
2009-06-18 0 6.640 6.600 6.630 6.610 6.990 31,173,176 209,773,606 6.7293 2.640 2.624 2.636 2.628 2.779 78,402,467 2.6756 -3.77%
2009-06-17 0 6.900 6.880 6.890 6.750 7.000 25,729,771 177,389,811 6.8943 2.743 2.736 2.739 2.684 2.783 64,711,967 2.7412 1.02%
2009-06-16 0 6.830 6.820 6.830 6.650 7.010 64,030,896 435,099,240 6.7951 2.716 2.712 2.716 2.644 2.787 161,041,667 2.7018 -3.39%
2009-06-15 0 7.070 7.070 7.080 7.020 7.130 34,892,999 248,161,508 7.1121 2.811 2.811 2.815 2.791 2.835 87,758,052 2.8278 -2.08%
2009-06-12 0 7.220 7.220 7.240 7.110 7.540 26,187,204 191,269,859 7.3039 2.871 2.871 2.879 2.827 2.998 65,862,439 2.9041 -2.56%
2009-06-11 0 7.410 7.410 7.430 7.310 7.450 16,885,173 124,783,605 7.3901 2.946 2.946 2.954 2.906 2.962 42,467,255 2.9383 -1.72%
2009-06-10 0 7.540 7.530 7.560 7.300 7.570 25,554,721 189,938,627 7.4326 2.998 2.994 3.006 2.903 3.010 64,271,705 2.9552 5.01%
2009-06-09 0 7.180 7.200 7.240 7.090 7.550 26,625,146 192,170,843 7.2176 2.855 2.863 2.879 2.819 3.002 66,963,890 2.8698 -3.10%
2009-06-08 0 7.410 7.410 7.480 7.300 7.750 43,806,000 328,237,522 7.4930 2.946 2.946 2.974 2.903 3.081 110,174,802 2.9792 -3.64%
2009-06-05 0 7.690 7.700 7.730 7.670 8.000 30,499,277 239,714,300 7.8597 3.058 3.062 3.073 3.050 3.181 76,707,570 3.1250 -0.26%
2009-06-04 0 7.710 7.710 7.720 7.450 7.730 38,125,545 288,958,645 7.5791 3.066 3.066 3.070 2.962 3.073 95,888,106 3.0135 -1.78%
2009-06-03 0 7.850 7.820 7.900 7.610 8.000 44,017,048 343,797,729 7.8106 3.121 3.109 3.141 3.026 3.181 110,705,600 3.1055 5.51%
2009-06-02 0 7.440 7.440 7.450 7.400 7.980 55,325,954 427,219,295 7.7219 2.958 2.958 2.962 2.942 3.173 139,148,199 3.0702 -6.53%
2009-06-01 0 7.960 7.960 7.980 7.160 7.990 79,309,901 601,889,546 7.5891 3.165 3.165 3.173 2.847 3.177 199,469,310 3.0175 13.55%
2009-05-29 0 7.010 7.030 7.050 6.800 7.050 63,924,596 443,033,415 6.9306 2.787 2.795 2.803 2.704 2.803 160,774,316 2.7556 4.94%
2009-05-27 0 6.680 6.680 6.700 6.590 6.750 25,328,385 169,140,854 6.6779 2.656 2.656 2.664 2.620 2.684 63,702,456 2.6552 2.93%
2009-05-26 0 6.490 6.490 6.500 6.480 6.800 26,325,670 174,876,841 6.6428 2.580 2.580 2.584 2.576 2.704 66,210,690 2.6412 -3.71%
2009-05-25 0 6.740 6.720 6.750 6.640 6.850 29,644,618 200,438,310 6.7614 2.680 2.672 2.684 2.640 2.724 74,558,049 2.6884 2.12%
2009-05-22 0 6.600 6.590 6.600 6.510 6.950 57,929,013 390,608,099 6.7429 2.624 2.620 2.624 2.588 2.763 145,695,053 2.6810 -0.60%
2009-05-21 0 6.640 6.620 6.630 6.400 6.760 77,368,648 510,535,836 6.5987 2.640 2.632 2.636 2.545 2.688 194,586,939 2.6237 5.56%
2009-05-20 0 6.290 6.300 6.310 6.220 6.460 47,072,022 298,158,613 6.3341 2.501 2.505 2.509 2.473 2.569 118,389,049 2.5185 -2.02%
2009-05-19 0 6.420 6.410 6.420 6.340 6.540 35,916,079 229,953,492 6.4025 2.553 2.549 2.553 2.521 2.600 90,331,162 2.5457 -0.93%
2009-05-18 0 6.480 6.440 6.480 6.230 6.490 20,704,855 132,648,118 6.4066 2.576 2.561 2.576 2.477 2.580 52,073,992 2.5473 2.21%
2009-05-15 0 6.340 6.310 6.350 6.290 6.580 28,459,332 181,388,766 6.3736 2.521 2.509 2.525 2.501 2.616 71,576,982 2.5342 -0.63%
2009-05-14 0 6.380 6.360 6.380 6.270 6.510 33,304,396 211,615,344 6.3540 2.537 2.529 2.537 2.493 2.588 83,762,617 2.5264 -3.77%
2009-05-13 0 6.630 6.620 6.630 6.380 6.750 50,073,077 330,046,260 6.5913 2.636 2.632 2.636 2.537 2.684 125,936,888 2.6207 5.41%
2009-05-12 0 6.290 6.260 6.290 6.100 6.370 23,236,808 144,330,456 6.2113 2.501 2.489 2.501 2.425 2.533 58,442,010 2.4696 0.96%
2009-05-11 0 6.230 6.200 6.220 6.160 6.600 40,492,500 257,473,360 6.3585 2.477 2.465 2.473 2.449 2.624 101,841,144 2.5282 -5.32%
2009-05-08 0 6.580 6.550 6.560 6.170 6.590 53,274,629 341,386,876 6.4081 2.616 2.604 2.608 2.453 2.620 133,988,990 2.5479 6.65%
2009-05-07 0 6.170 6.150 6.180 6.010 6.420 45,545,765 284,840,512 6.2539 2.453 2.445 2.457 2.390 2.553 114,550,418 2.4866 -0.80%
2009-05-06 0 6.220 6.200 6.220 6.020 6.300 38,122,000 236,210,527 6.1962 2.473 2.465 2.473 2.394 2.505 95,879,190 2.4636 0.65%
2009-05-05 0 6.180 6.160 6.180 6.150 6.390 29,890,727 186,677,150 6.2453 2.457 2.449 2.457 2.445 2.541 75,177,029 2.4832 -0.32%
2009-05-04 0 6.200 6.180 6.190 6.000 6.200 29,214,496 178,675,681 6.1160 2.465 2.457 2.461 2.386 2.465 73,476,266 2.4317 3.33%
2009-04-30 0 6.000 5.990 6.000 5.890 6.220 25,882,670 156,475,570 6.0456 2.386 2.382 2.386 2.342 2.473 65,096,517 2.4037 -0.66%
2009-04-29 0 6.040 6.040 6.050 5.790 6.080 22,782,225 136,078,111 5.9730 2.402 2.402 2.406 2.302 2.417 57,298,706 2.3749 4.32%
2009-04-28 0 5.790 5.790 5.800 5.660 6.030 30,292,513 176,694,901 5.8330 2.302 2.302 2.306 2.250 2.398 76,187,545 2.3192 -4.14%
2009-04-27 0 6.040 6.040 6.050 5.910 6.300 44,002,913 264,348,872 6.0075 2.402 2.402 2.406 2.350 2.505 110,670,050 2.3886 -3.05%
2009-04-24 0 6.230 6.240 6.250 5.900 6.280 61,163,907 374,652,337 6.1254 2.477 2.481 2.485 2.346 2.497 153,831,012 2.4355 7.23%
2009-04-23 0 5.810 5.800 5.810 5.610 5.850 33,242,077 191,023,823 5.7464 2.310 2.306 2.310 2.231 2.326 83,605,881 2.2848 3.01%
2009-04-22 0 5.640 5.630 5.640 5.570 5.990 47,978,124 277,542,671 5.7848 2.242 2.239 2.242 2.215 2.382 120,667,952 2.3001 -4.57%
2009-04-21 0 5.910 5.910 5.920 5.880 6.140 58,715,328 353,534,216 6.0212 2.350 2.350 2.354 2.338 2.441 147,672,684 2.3940 0.17%
2009-04-20 0 5.900 5.890 5.900 5.770 6.050 57,151,723 340,175,026 5.9521 2.346 2.342 2.346 2.294 2.406 143,740,121 2.3666 -4.38%
2009-04-17 0 6.170 6.170 6.180 6.030 6.450 222,913,126 1,371,941,163 6.1546 2.453 2.453 2.457 2.398 2.565 560,640,310 2.4471 -3.44%
2009-04-16 0 6.390 6.380 6.400 6.110 6.530 107,614,306 680,579,429 6.3242 2.541 2.537 2.545 2.429 2.596 270,656,641 2.5145 3.57%
2009-04-15 0 6.170 6.140 6.150 5.800 6.210 73,109,648 442,944,461 6.0586 2.453 2.441 2.445 2.306 2.469 183,875,290 2.4089 3.87%
2009-04-14 0 5.940 5.920 5.930 5.800 5.960 49,772,092 294,047,914 5.9079 2.362 2.354 2.358 2.306 2.370 125,179,892 2.3490 4.58%
2009-04-09 0 5.680 5.660 5.680 5.570 5.800 94,867,725 538,852,869 5.6800 2.258 2.250 2.258 2.215 2.306 238,598,201 2.2584 6.04%
2009-04-08 0 5.470 5.470 5.480 5.310 5.500 55,218,237 298,977,062 5.4145 2.130 2.130 2.134 2.068 2.141 141,817,628 2.1082 2.82%
2009-04-07 0 5.320 5.320 5.330 5.240 5.500 71,735,036 388,316,950 5.4132 2.071 2.071 2.075 2.040 2.141 184,237,911 2.1077 1.92%
2009-04-06 0 5.220 5.200 5.210 5.070 5.490 72,115,820 378,361,334 5.2466 2.032 2.025 2.029 1.974 2.138 185,215,883 2.0428 -2.79%
2009-04-03 0 5.370 5.360 5.370 5.250 5.500 71,104,410 380,317,060 5.3487 2.091 2.087 2.091 2.044 2.141 182,618,267 2.0826 -5.95%
2009-04-02 0 5.710 5.710 5.720 5.470 5.720 46,487,746 259,340,930 5.5787 2.223 2.223 2.227 2.130 2.227 119,395,008 2.1721 6.13%
2009-04-01 0 5.380 5.380 5.390 5.350 5.620 28,546,170 155,929,753 5.4624 2.095 2.095 2.099 2.083 2.188 73,315,454 2.1268 -2.54%
2009-03-31 0 5.520 5.520 5.530 5.410 5.660 33,884,497 187,148,265 5.5231 2.149 2.149 2.153 2.106 2.204 87,025,940 2.1505 1.10%
2009-03-30 0 5.460 5.470 5.480 5.400 5.900 60,176,892 335,126,561 5.5690 2.126 2.130 2.134 2.103 2.297 154,552,998 2.1684 -8.24%
2009-03-27 0 5.950 5.930 5.940 5.880 6.140 55,658,435 333,150,714 5.9856 2.317 2.309 2.313 2.289 2.391 142,948,193 2.3306 1.02%
2009-03-26 0 5.890 5.880 5.890 5.840 6.010 49,388,031 292,275,926 5.9180 2.293 2.289 2.293 2.274 2.340 126,843,843 2.3042 0.86%
2009-03-25 0 5.840 5.830 5.840 5.450 6.040 97,051,026 562,457,755 5.7955 2.274 2.270 2.274 2.122 2.352 249,257,256 2.2565 1.74%
2009-03-24 0 5.740 5.740 5.750 5.610 6.060 80,787,679 465,092,032 5.7570 2.235 2.235 2.239 2.184 2.360 207,487,917 2.2415 -6.51%
2009-03-23 0 6.140 6.130 6.140 5.700 6.260 107,052,371 640,763,524 5.9855 2.391 2.387 2.391 2.219 2.437 274,943,825 2.3305 4.42%
2009-03-20 0 5.880 5.860 5.880 5.170 5.880 158,970,240 878,659,822 5.5272 2.289 2.282 2.289 2.013 2.289 408,285,080 2.1521 16.44%
2009-03-19 0 5.050 5.040 5.050 4.710 5.080 100,993,109 498,469,923 4.9357 1.966 1.962 1.966 1.834 1.978 259,381,753 1.9218 9.31%
2009-03-18 0 4.620 4.600 4.620 4.550 4.740 25,658,393 118,518,778 4.6191 1.799 1.791 1.799 1.772 1.846 65,898,743 1.7985 -2.12%
2009-03-17 0 4.720 4.700 4.720 4.620 4.800 30,984,403 146,568,440 4.7304 1.838 1.830 1.838 1.799 1.869 79,577,595 1.8418 -2.07%
2009-03-16 0 4.820 4.820 4.830 4.590 4.820 28,760,925 135,937,580 4.7265 1.877 1.877 1.881 1.787 1.877 73,867,012 1.8403 5.01%
2009-03-13 0 4.590 4.580 4.590 4.500 4.610 28,238,480 129,020,011 4.5689 1.787 1.783 1.787 1.752 1.795 72,525,210 1.7790 2.46%
2009-03-12 0 4.480 4.430 4.480 4.400 4.590 16,336,518 73,293,804 4.4865 1.744 1.725 1.744 1.713 1.787 41,957,265 1.7469 -0.44%
2009-03-11 0 4.500 4.500 4.510 4.360 4.590 35,332,115 158,798,712 4.4945 1.752 1.752 1.756 1.698 1.787 90,743,874 1.7500 2.27%
2009-03-10 0 4.400 4.400 4.410 4.270 4.500 19,438,263 85,738,418 4.4108 1.713 1.713 1.717 1.663 1.752 49,923,512 1.7174 -1.12%
2009-03-09 0 4.450 4.440 4.450 4.380 4.530 22,022,915 98,073,929 4.4533 1.733 1.729 1.733 1.705 1.764 56,561,704 1.7339 0.91%
2009-03-06 0 4.410 4.410 4.480 4.330 4.520 35,347,781 156,360,252 4.4235 1.717 1.717 1.744 1.686 1.760 90,784,109 1.7223 2.56%
2009-03-05 0 4.300 4.300 4.310 4.250 4.600 26,379,657 116,448,363 4.4143 1.674 1.674 1.678 1.655 1.791 67,751,174 1.7188 -2.27%
2009-03-04 0 4.400 4.400 4.430 4.100 4.540 29,327,707 128,671,608 4.3874 1.713 1.713 1.725 1.596 1.768 75,322,684 1.7083 5.77%
2009-03-03 0 4.160 4.160 4.180 4.060 4.310 23,976,030 100,296,655 4.1832 1.620 1.620 1.628 1.581 1.678 61,577,911 1.6288 -2.35%
2009-03-02 0 4.260 4.260 4.270 4.040 4.350 40,307,987 170,161,196 4.2215 1.659 1.659 1.663 1.573 1.694 103,523,463 1.6437 2.16%
2009-02-27 0 4.170 4.170 4.180 4.140 4.370 42,521,525 179,581,813 4.2233 1.624 1.624 1.628 1.612 1.702 109,208,517 1.6444 -4.58%
2009-02-26 0 4.370 4.370 4.390 4.280 4.720 48,197,543 216,556,458 4.4931 1.702 1.702 1.709 1.666 1.838 123,786,299 1.7494 -8.00%
2009-02-25 0 4.750 4.710 4.750 4.660 4.840 30,761,958 145,916,621 4.7434 1.849 1.834 1.849 1.814 1.885 79,006,287 1.8469 -1.86%
2009-02-24 0 4.840 4.840 4.850 4.650 4.910 33,870,817 162,365,655 4.7937 1.885 1.885 1.888 1.811 1.912 86,990,805 1.8665 -1.43%
2009-02-23 0 4.910 4.870 4.910 4.700 4.940 50,432,272 243,318,857 4.8247 1.912 1.896 1.912 1.830 1.923 129,525,779 1.8785 4.47%
2009-02-20 0 4.700 4.700 4.710 4.560 4.850 45,106,383 211,328,821 4.6851 1.830 1.830 1.834 1.775 1.888 115,847,238 1.8242 -5.43%
2009-02-19 0 4.970 4.960 4.970 4.830 5.050 46,420,460 230,557,283 4.9667 1.935 1.931 1.935 1.881 1.966 119,222,197 1.9338 0.40%
2009-02-18 0 4.950 4.940 4.950 4.840 5.000 38,917,112 191,997,849 4.9335 1.927 1.923 1.927 1.885 1.947 99,951,262 1.9209 1.02%
2009-02-17 0 4.900 4.900 4.910 4.450 4.960 67,338,960 321,283,590 4.7711 1.908 1.908 1.912 1.733 1.931 172,947,419 1.8577 5.83%
2009-02-16 0 4.630 4.630 4.660 4.600 4.850 43,853,264 204,851,017 4.6713 1.803 1.803 1.814 1.791 1.888 112,628,838 1.8188 -4.73%
2009-02-13 0 4.860 4.860 4.880 4.780 5.020 38,506,706 187,876,198 4.8791 1.892 1.892 1.900 1.861 1.955 98,897,212 1.8997 -2.80%
2009-02-12 0 5.000 4.990 5.000 4.860 5.120 108,509,466 543,480,864 5.0086 1.947 1.943 1.947 1.892 1.994 278,686,099 1.9502 3.09%
2009-02-11 0 4.850 4.850 4.860 4.510 4.870 56,036,353 262,233,532 4.6797 1.888 1.888 1.892 1.756 1.896 143,918,804 1.8221 7.54%
2009-02-10 0 4.510 4.510 4.520 4.500 4.690 45,473,883 208,381,138 4.5824 1.756 1.756 1.760 1.752 1.826 116,791,092 1.7842 -4.45%
2009-02-09 0 4.720 4.710 4.720 4.560 4.760 38,159,265 177,872,239 4.6613 1.838 1.834 1.838 1.775 1.853 98,004,875 1.8149 2.39%
2009-02-06 0 4.610 4.600 4.610 4.410 4.640 40,210,402 183,505,014 4.5636 1.795 1.791 1.795 1.717 1.807 103,272,834 1.7769 4.77%
2009-02-05 0 4.400 4.400 4.410 4.300 4.510 53,798,882 237,243,273 4.4098 1.713 1.713 1.717 1.674 1.756 138,172,282 1.7170 4.51%
2009-02-04 0 4.210 4.210 4.220 4.150 4.260 26,263,366 110,542,368 4.2090 1.639 1.639 1.643 1.616 1.659 67,452,502 1.6388 1.69%
2009-02-03 0 4.140 4.130 4.140 4.080 4.300 21,402,298 89,593,652 4.1862 1.612 1.608 1.612 1.589 1.674 54,967,766 1.6299 -1.90%
2009-02-02 0 4.220 4.220 4.240 4.210 4.430 52,358,726 225,187,854 4.3009 1.643 1.643 1.651 1.639 1.725 134,473,513 1.6746 1.20%
2009-01-30 0 4.170 4.160 4.170 3.810 4.220 49,367,068 199,641,730 4.0440 1.624 1.620 1.624 1.483 1.643 126,790,004 1.5746 7.75%
2009-01-29 0 3.870 3.870 3.910 3.830 4.000 28,708,152 112,116,789 3.9054 1.507 1.507 1.522 1.491 1.557 73,731,474 1.5206 2.65%
2009-01-23 0 3.770 3.770 3.780 3.720 3.940 35,990,426 136,890,379 3.8035 1.468 1.468 1.472 1.448 1.534 92,434,621 1.4809 -5.28%
2009-01-22 0 3.980 3.970 3.980 3.960 4.200 26,819,288 108,226,217 4.0354 1.550 1.546 1.550 1.542 1.635 68,880,283 1.5712 -3.16%
2009-01-21 0 4.110 4.110 4.140 3.960 4.280 40,589,000 168,950,200 4.1625 1.600 1.600 1.612 1.542 1.666 104,245,191 1.6207 -0.24%
2009-01-20 0 4.120 4.110 4.120 3.980 4.260 21,173,500 86,685,225 4.0940 1.604 1.600 1.604 1.550 1.659 54,380,141 1.5941 -3.51%
2009-01-19 0 4.270 4.250 4.270 4.150 4.350 16,474,596 70,142,138 4.2576 1.663 1.655 1.663 1.616 1.694 42,311,893 1.6577 3.14%
2009-01-16 0 4.140 4.140 4.150 4.000 4.250 13,273,515 54,854,643 4.1326 1.612 1.612 1.616 1.557 1.655 34,090,520 1.6091 1.47%
2009-01-15 0 4.080 4.080 4.090 3.840 4.080 28,138,133 111,795,722 3.9731 1.589 1.589 1.592 1.495 1.589 72,267,488 1.5470 -2.16%
2009-01-14 0 4.170 4.170 4.190 4.030 4.230 19,612,477 81,525,772 4.1568 1.624 1.624 1.631 1.569 1.647 50,370,948 1.6185 4.77%
2009-01-13 0 3.980 3.980 3.990 3.880 4.170 39,030,058 155,908,643 3.9946 1.550 1.550 1.554 1.511 1.624 100,241,343 1.5553 -3.40%
2009-01-12 0 4.120 4.120 4.130 4.100 4.400 32,946,324 137,854,404 4.1842 1.604 1.604 1.608 1.596 1.713 84,616,420 1.6292 -7.42%
2009-01-09 0 4.450 4.450 4.460 4.310 4.540 34,113,503 150,582,971 4.4142 1.733 1.733 1.737 1.678 1.768 87,614,099 1.7187 1.83%
2009-01-08 0 4.370 4.360 4.370 4.280 4.610 52,988,075 232,860,528 4.3946 1.702 1.698 1.702 1.666 1.795 136,089,877 1.7111 -8.19%
2009-01-07 0 4.760 4.750 4.760 4.650 4.960 40,389,855 194,681,618 4.8201 1.853 1.849 1.853 1.811 1.931 103,733,725 1.8767 -1.86%
2009-01-06 0 4.850 4.840 4.850 4.690 4.910 39,741,646 191,421,953 4.8167 1.888 1.885 1.888 1.826 1.912 102,068,922 1.8754 -2.81%
2009-01-05 0 4.990 4.980 4.990 4.770 4.990 34,462,739 168,582,893 4.8917 1.943 1.939 1.943 1.857 1.943 88,511,045 1.9047 4.83%
2009-01-02 0 4.760 4.750 4.760 4.710 4.810 20,077,263 95,719,941 4.7676 1.853 1.849 1.853 1.834 1.873 51,564,663 1.8563 1.28%
2008-12-31 0 4.700 4.690 4.700 4.680 4.820 21,772,110 103,584,210 4.7577 1.830 1.826 1.830 1.822 1.877 55,917,558 1.8524 0.21%
2008-12-30 0 4.690 4.690 4.700 4.500 4.700 38,442,201 177,387,650 4.6144 1.826 1.826 1.830 1.752 1.830 98,731,543 1.7967 3.30%
2008-12-29 0 4.540 4.530 4.540 4.330 4.540 38,889,859 172,932,107 4.4467 1.768 1.764 1.768 1.686 1.768 99,881,268 1.7314 8.35%
2008-12-24 0 4.190 4.190 4.200 3.820 4.220 26,363,474 107,579,123 4.0806 1.631 1.631 1.635 1.487 1.643 67,709,611 1.5888 5.81%
2008-12-23 0 3.960 3.960 3.970 3.810 4.150 50,715,544 200,181,694 3.9471 1.542 1.542 1.546 1.483 1.616 130,253,310 1.5369 -6.82%
2008-12-22 0 4.250 4.250 4.280 4.150 4.770 63,523,239 278,541,786 4.3849 1.655 1.655 1.666 1.616 1.857 163,147,459 1.7073 -9.57%
2008-12-19 0 4.700 4.700 4.710 4.550 4.800 60,458,709 284,106,991 4.6992 1.830 1.830 1.834 1.772 1.869 155,276,792 1.8297 -4.67%
2008-12-18 0 4.930 4.930 4.940 4.710 5.000 58,667,395 287,618,023 4.9025 1.920 1.920 1.923 1.834 1.947 150,676,139 1.9088 6.48%
2008-12-17 0 4.630 4.620 4.630 4.480 4.690 60,473,811 277,620,706 4.5908 1.803 1.799 1.803 1.744 1.826 155,315,578 1.7875 7.93%
2008-12-16 0 4.290 4.290 4.300 4.090 4.390 35,495,075 151,051,230 4.2556 1.670 1.670 1.674 1.592 1.709 91,162,406 1.6569 3.87%
2008-12-15 0 4.130 4.130 4.150 3.990 4.400 52,074,540 216,843,114 4.1641 1.608 1.608 1.616 1.554 1.713 133,743,635 1.6213 3.25%
2008-12-12 0 4.000 4.000 4.010 3.760 4.480 128,456,081 521,813,689 4.0622 1.557 1.557 1.561 1.464 1.744 329,915,217 1.5817 -8.88%
2008-12-11 0 4.390 4.390 4.400 3.970 4.490 121,477,891 523,327,525 4.3080 1.709 1.709 1.713 1.546 1.748 311,993,052 1.6774 9.75%
2008-12-10 0 4.000 3.980 4.000 3.400 4.050 66,740,175 251,667,272 3.7709 1.557 1.550 1.557 1.324 1.577 171,409,552 1.4682 17.65%
2008-12-09 0 3.400 3.390 3.400 3.300 3.550 51,141,572 175,475,548 3.4312 1.324 1.320 1.324 1.285 1.382 131,347,482 1.3360 3.03%
2008-12-08 0 3.300 3.290 3.300 3.000 3.300 57,980,146 182,826,238 3.1533 1.285 1.281 1.285 1.168 1.285 148,911,070 1.2278 11.11%
2008-12-05 0 2.970 2.970 2.980 2.790 2.970 30,300,454 87,703,048 2.8944 1.156 1.156 1.160 1.086 1.156 77,821,001 1.1270 6.07%
2008-12-04 0 2.800 2.800 2.810 2.780 2.940 28,087,281 80,425,977 2.8634 1.090 1.090 1.094 1.082 1.145 72,136,884 1.1149 -2.44%
2008-12-03 0 2.870 2.860 2.870 2.830 2.930 40,651,993 117,676,387 2.8947 1.117 1.114 1.117 1.102 1.141 104,406,977 1.1271 5.13%
2008-12-02 0 2.730 2.730 2.740 2.720 2.830 67,232,667 185,639,901 2.7612 1.063 1.063 1.067 1.059 1.102 172,674,425 1.0751 -11.94%
2008-12-01 0 3.100 3.090 3.100 2.750 3.130 53,964,880 161,653,676 2.9955 1.207 1.203 1.207 1.071 1.219 138,598,616 1.1663 10.71%
2008-11-28 0 2.800 2.800 2.810 2.720 2.850 36,507,500 101,979,390 2.7934 1.090 1.090 1.094 1.059 1.110 93,762,628 1.0876 4.09%
2008-11-27 0 2.690 2.680 2.690 2.600 2.780 64,704,296 174,357,953 2.6947 1.047 1.043 1.047 1.012 1.082 166,180,781 1.0492 3.86%
2008-11-26 0 2.590 2.580 2.590 2.480 2.600 44,911,331 115,020,006 2.5610 1.008 1.005 1.008 0.966 1.012 115,346,283 0.9972 5.71%
2008-11-25 0 2.450 2.440 2.450 2.440 2.580 70,391,745 176,576,397 2.5085 0.954 0.950 0.954 0.950 1.005 180,787,921 0.9767 6.06%
2008-11-24 0 2.310 2.310 2.320 2.310 2.430 47,807,764 112,821,613 2.3599 0.899 0.899 0.903 0.899 0.946 122,785,225 0.9189 3.12%
2008-11-21 0 2.240 2.240 2.250 2.020 2.300 51,723,693 111,810,095 2.1617 0.872 0.872 0.876 0.787 0.896 132,842,550 0.8417 6.16%
2008-11-20 0 2.110 2.100 2.110 2.040 2.230 48,991,138 103,927,913 2.1214 0.822 0.818 0.822 0.794 0.868 125,824,498 0.8260 -1.86%
2008-11-19 0 2.150 2.150 2.160 2.090 2.210 23,363,724 50,168,978 2.1473 0.837 0.837 0.841 0.814 0.860 60,005,319 0.8361 3.86%
2008-11-18 0 2.070 2.070 2.080 2.050 2.250 34,342,711 72,859,436 2.1215 0.806 0.806 0.810 0.798 0.876 88,202,776 0.8260 -9.61%
2008-11-17 0 2.290 2.290 2.300 2.160 2.320 37,607,923 85,188,316 2.2652 0.892 0.892 0.896 0.841 0.903 96,588,857 0.8820 6.02%
2008-11-14 0 2.160 2.160 2.170 2.160 2.300 73,954,672 165,374,138 2.2362 0.841 0.841 0.845 0.841 0.896 189,938,627 0.8707 4.35%
2008-11-13 0 2.070 2.070 2.080 2.050 2.200 67,124,003 141,662,167 2.1105 0.806 0.806 0.810 0.798 0.857 172,395,342 0.8217 -11.91%
2008-11-12 0 2.350 2.350 2.360 2.290 2.510 30,941,671 73,128,802 2.3634 0.915 0.915 0.919 0.892 0.977 79,467,846 0.9202 -4.86%
2008-11-11 0 2.470 2.460 2.480 2.380 2.670 36,703,627 93,134,813 2.5375 0.962 0.958 0.966 0.927 1.040 94,266,344 0.9880 -6.79%
2008-11-10 0 2.650 2.640 2.650 2.440 2.680 39,445,549 100,608,743 2.5506 1.032 1.028 1.032 0.950 1.043 101,308,453 0.9931 14.22%
2008-11-07 0 2.320 2.320 2.330 2.060 2.450 40,371,726 91,916,711 2.2768 0.903 0.903 0.907 0.802 0.954 103,687,164 0.8865 3.11%
2008-11-06 0 2.250 2.240 2.250 2.170 2.430 33,387,776 75,780,175 2.2697 0.876 0.872 0.876 0.845 0.946 85,750,206 0.8837 -10.00%
2008-11-05 0 2.500 2.500 2.510 2.480 2.730 59,218,730 153,595,831 2.5937 0.973 0.973 0.977 0.966 1.063 152,092,139 1.0099 3.31%
2008-11-04 0 2.420 2.420 2.430 2.300 2.650 32,527,737 79,856,497 2.4550 0.942 0.942 0.946 0.896 1.032 83,541,358 0.9559 -4.72%
2008-11-03 0 2.540 2.530 2.540 2.400 2.580 53,615,965 132,918,176 2.4791 0.989 0.985 0.989 0.934 1.005 137,702,494 0.9653 10.43%
2008-10-31 0 2.300 2.300 2.310 1.880 2.550 150,696,147 344,208,289 2.2841 0.896 0.896 0.899 0.732 0.993 387,034,632 0.8893 7.98%
2008-10-30 0 2.130 2.060 2.130 1.810 2.130 105,618,945 204,718,056 1.9383 0.829 0.802 0.829 0.705 0.829 271,262,340 0.7547 29.88%
2008-10-29 0 1.640 1.640 1.650 1.550 1.710 66,967,935 108,797,741 1.6246 0.639 0.639 0.642 0.604 0.666 171,994,511 0.6326 9.33%
2008-10-28 0 1.500 1.500 1.510 1.410 1.600 78,113,993 118,317,046 1.5147 0.584 0.584 0.588 0.549 0.623 200,621,059 0.5898 5.63%
2008-10-27 0 1.420 1.420 1.430 1.390 1.700 55,102,946 83,133,544 1.5087 0.553 0.553 0.557 0.541 0.662 141,521,524 0.5874 -10.69%
2008-10-24 0 1.590 1.590 1.600 1.510 1.800 79,105,401 130,006,748 1.6435 0.619 0.619 0.623 0.588 0.701 203,167,303 0.6399 -16.32%
2008-10-23 0 1.900 1.890 1.900 1.720 2.000 72,517,781 136,555,104 1.8831 0.740 0.736 0.740 0.670 0.779 186,248,244 0.7332 -11.63%
2008-10-22 0 2.150 2.150 2.160 2.100 2.460 42,699,140 94,835,181 2.2210 0.837 0.837 0.841 0.818 0.958 109,664,688 0.8648 -13.31%
2008-10-21 0 2.480 2.480 2.500 2.480 2.690 20,294,294 52,271,838 2.5757 0.966 0.966 0.973 0.966 1.047 52,122,067 1.0029 -5.34%
2008-10-20 0 2.620 2.610 2.620 2.420 2.650 37,192,796 94,324,295 2.5361 1.020 1.016 1.020 0.942 1.032 95,522,682 0.9875 1.16%
2008-10-17 0 2.590 2.580 2.590 2.500 2.800 47,995,230 126,752,645 2.6409 1.008 1.005 1.008 0.973 1.090 123,266,696 1.0283 -7.50%
2008-10-16 0 2.800 2.800 2.810 2.770 2.950 37,357,343 106,749,523 2.8575 1.090 1.090 1.094 1.079 1.149 95,945,290 1.1126 -9.68%
2008-10-15 0 3.100 3.100 3.110 3.050 3.270 31,372,668 97,899,961 3.1205 1.207 1.207 1.211 1.188 1.273 80,574,781 1.2150 -6.34%
2008-10-14 0 3.310 3.310 3.320 3.260 3.600 44,192,830 150,328,960 3.4017 1.289 1.289 1.293 1.269 1.402 113,500,949 1.3245 -1.78%
2008-10-13 0 3.370 3.360 3.370 2.900 3.370 35,641,306 113,145,061 3.1745 1.312 1.308 1.312 1.129 1.312 91,537,973 1.2360 5.31%
2008-10-10 0 3.200 3.200 3.210 2.850 3.280 51,031,200 153,260,042 3.0033 1.246 1.246 1.250 1.110 1.277 131,064,013 1.1694 0.31%
2008-10-09 0 3.190 3.190 3.200 3.160 3.320 49,310,799 160,023,068 3.2452 1.242 1.242 1.246 1.230 1.293 126,645,487 1.2636 2.90%
2008-10-08 0 3.100 3.100 3.110 3.100 3.250 43,881,353 139,202,382 3.1722 1.207 1.207 1.211 1.207 1.265 112,700,979 1.2351 -6.63%
2008-10-06 0 3.320 3.320 3.330 3.310 3.770 29,880,115 103,313,445 3.4576 1.293 1.293 1.297 1.289 1.468 76,741,440 1.3463 -13.32%
2008-10-03 0 3.830 3.820 3.830 3.660 3.860 23,080,740 86,203,559 3.7349 1.491 1.487 1.491 1.425 1.503 59,278,528 1.4542 -2.79%
2008-10-02 0 3.940 3.920 3.940 3.610 3.950 18,981,550 73,375,009 3.8656 1.534 1.526 1.534 1.406 1.538 48,750,531 1.5051 1.55%
2008-09-30 0 3.880 3.870 3.880 3.390 3.880 71,878,915 260,062,098 3.6181 1.511 1.507 1.511 1.320 1.511 184,607,437 1.4087 2.92%
2008-09-29 0 3.770 3.770 3.780 3.770 4.230 29,055,442 113,424,388 3.9037 1.468 1.468 1.472 1.468 1.647 74,623,423 1.5200 -9.16%
2008-09-26 0 4.150 4.140 4.160 4.030 4.250 20,114,284 83,321,133 4.1424 1.616 1.612 1.620 1.569 1.655 51,659,745 1.6129 -2.35%
2008-09-25 0 4.250 4.250 4.260 4.230 4.330 23,202,069 98,985,041 4.2662 1.655 1.655 1.659 1.647 1.686 59,590,138 1.6611 0.47%
2008-09-24 0 4.230 4.200 4.230 3.900 4.240 41,218,502 170,685,267 4.1410 1.647 1.635 1.647 1.519 1.651 105,861,949 1.6123 0.95%
2008-09-23 0 4.190 4.160 4.190 3.980 4.280 84,618,648 350,753,044 4.1451 1.631 1.620 1.631 1.550 1.666 217,327,038 1.6139 5.28%
2008-09-22 0 3.980 3.970 3.980 3.820 4.170 66,321,052 264,601,138 3.9897 1.550 1.546 1.550 1.487 1.624 170,333,114 1.5534 -1.49%
2008-09-19 0 4.040 4.030 4.040 3.990 4.230 100,599,138 413,200,041 4.1074 1.573 1.569 1.573 1.554 1.647 258,369,913 1.5993 3.59%
2008-09-18 0 3.900 3.900 3.910 3.380 3.990 150,978,108 549,547,714 3.6399 1.519 1.519 1.522 1.316 1.554 387,758,796 1.4172 20.74%
2008-09-17 0 3.230 3.230 3.240 3.110 3.440 48,600,933 161,065,091 3.3140 1.258 1.258 1.262 1.211 1.339 124,822,330 1.2904 -1.52%
2008-09-16 0 3.280 3.280 3.290 3.280 3.540 55,369,730 188,473,883 3.4039 1.277 1.277 1.281 1.277 1.378 142,206,709 1.3254 -6.82%
2008-09-12 0 3.520 3.520 3.570 3.500 3.640 22,104,772 78,820,008 3.5657 1.371 1.371 1.390 1.363 1.417 56,771,938 1.3884 0.28%
2008-09-11 0 3.510 3.500 3.510 3.480 3.780 42,003,642 148,924,445 3.5455 1.367 1.363 1.367 1.355 1.472 107,878,433 1.3805 -9.77%
2008-09-10 0 3.890 3.880 3.890 3.810 4.090 64,460,792 252,316,303 3.9143 1.515 1.511 1.515 1.483 1.592 165,555,387 1.5241 -9.32%
2008-09-09 0 4.290 4.290 4.300 4.290 4.530 20,123,939 87,927,633 4.3693 1.670 1.670 1.674 1.670 1.764 51,684,542 1.7012 -5.30%
2008-09-08 0 4.530 4.500 4.530 4.380 4.800 28,425,755 129,288,315 4.5483 1.764 1.752 1.764 1.705 1.869 73,006,191 1.7709 4.14%
2008-09-05 0 4.350 4.350 4.360 4.270 4.440 24,511,157 106,571,341 4.3479 1.694 1.694 1.698 1.663 1.729 62,952,284 1.6929 -5.84%
2008-09-04 0 4.620 4.610 4.620 4.360 4.640 26,045,691 117,938,355 4.5281 1.799 1.795 1.799 1.698 1.807 66,893,445 1.7631 2.21%
2008-09-03 0 4.520 4.520 4.530 4.500 4.750 27,450,312 125,325,898 4.5656 1.760 1.760 1.764 1.752 1.849 70,500,949 1.7776 -6.80%
2008-09-02 0 4.850 4.850 4.860 4.660 5.100 39,986,000 192,094,960 4.8041 1.888 1.888 1.892 1.814 1.986 102,696,500 1.8705 -6.19%
2008-09-01 0 5.170 5.170 5.180 5.060 5.270 15,148,835 78,592,060 5.1880 2.013 2.013 2.017 1.970 2.052 38,906,926 2.0200 -3.18%
2008-08-29 0 5.340 5.330 5.340 5.240 5.380 23,344,924 124,373,343 5.3276 2.079 2.075 2.079 2.040 2.095 59,957,034 2.0744 4.09%
2008-08-28 0 5.130 5.130 5.140 5.060 5.280 22,197,328 114,550,578 5.1606 1.997 1.997 2.001 1.970 2.056 57,009,651 2.0093 -1.91%
2008-08-27 0 5.230 5.220 5.230 4.990 5.230 25,463,826 130,001,096 5.1053 2.036 2.032 2.036 1.943 2.036 65,399,035 1.9878 4.60%
2008-08-26 0 5.000 5.000 5.010 4.880 5.050 11,220,214 55,677,572 4.9623 1.947 1.947 1.951 1.900 1.966 28,817,004 1.9321 -0.79%
2008-08-25 0 5.040 5.030 5.040 4.840 5.080 23,407,667 117,274,776 5.0101 1.962 1.958 1.962 1.885 1.978 60,118,178 1.9507 4.35%
2008-08-21 0 4.830 4.830 4.840 4.760 5.060 19,337,723 94,265,326 4.8747 1.881 1.881 1.885 1.853 1.970 49,665,294 1.8980 -2.82%
2008-08-20 0 4.970 4.930 4.970 4.620 4.970 25,128,337 121,076,076 4.8183 1.935 1.920 1.935 1.799 1.935 64,537,394 1.8761 10.44%
2008-08-19 0 4.500 4.500 4.510 4.500 4.790 16,599,593 76,476,579 4.6071 1.752 1.752 1.756 1.752 1.865 42,632,924 1.7938 -4.66%
2008-08-18 0 4.720 4.720 4.730 4.600 4.790 18,882,280 88,602,042 4.6923 1.838 1.838 1.842 1.791 1.865 48,495,575 1.8270 0.43%
2008-08-15 0 4.700 4.690 4.700 4.680 4.880 46,957,864 224,250,303 4.7756 1.830 1.826 1.830 1.822 1.900 120,602,417 1.8594 -6.93%
2008-08-14 0 5.050 5.040 5.050 4.650 5.100 76,306,514 375,245,449 4.9176 1.966 1.962 1.966 1.811 1.986 195,978,890 1.9147 11.73%
2008-08-13 0 4.520 4.520 4.530 4.360 4.590 30,009,816 135,516,706 4.5157 1.760 1.760 1.764 1.698 1.787 77,074,553 1.7583 0.00%
2008-08-12 0 4.520 4.510 4.550 4.460 4.780 39,011,133 178,203,725 4.5680 1.760 1.756 1.772 1.737 1.861 100,192,738 1.7786 -5.83%
2008-08-11 0 4.800 4.800 4.810 4.650 5.010 38,144,052 182,064,211 4.7731 1.869 1.869 1.873 1.811 1.951 97,965,804 1.8584 -4.00%
2008-08-08 0 5.000 5.000 5.010 5.000 5.250 26,499,814 134,809,829 5.0872 1.947 1.947 1.951 1.947 2.044 68,059,774 1.9808 -5.66%
2008-08-07 0 5.300 5.300 5.310 5.140 5.380 30,766,462 161,121,381 5.2369 2.064 2.064 2.068 2.001 2.095 79,017,855 2.0391 -0.75%
2008-08-05 0 5.340 5.330 5.340 5.200 5.880 114,584,811 619,665,662 5.4079 2.079 2.075 2.079 2.025 2.289 294,289,476 2.1056 -11.30%
2008-08-04 0 6.020 6.000 6.020 5.970 6.060 20,357,326 122,237,635 6.0046 2.344 2.336 2.344 2.324 2.360 52,283,952 2.3380 0.33%
2008-08-01 0 6.000 6.000 6.010 5.950 6.180 61,337,034 368,636,357 6.0100 2.336 2.336 2.340 2.317 2.406 157,532,604 2.3401 -3.23%
2008-07-31 0 6.200 6.190 6.200 6.150 6.330 38,911,565 242,919,555 6.2429 2.414 2.410 2.414 2.395 2.465 99,937,016 2.4307 -0.96%
2008-07-30 0 6.260 6.260 6.280 6.250 6.460 33,639,258 212,801,986 6.3260 2.437 2.437 2.445 2.434 2.515 86,396,090 2.4631 -0.95%
2008-07-29 0 6.320 6.320 6.330 6.210 6.380 19,250,715 121,180,824 6.2949 2.461 2.461 2.465 2.418 2.484 49,441,831 2.4510 -1.71%
2008-07-28 0 6.430 6.430 6.440 6.420 6.590 14,616,125 94,963,209 6.4972 2.504 2.504 2.507 2.500 2.566 37,538,760 2.5297 0.47%
2008-07-25 0 6.400 6.390 6.400 6.300 6.680 41,667,446 267,757,062 6.4260 2.492 2.488 2.492 2.453 2.601 107,014,977 2.5021 -4.90%
2008-07-24 0 6.730 6.730 6.740 6.690 6.830 26,496,845 178,349,777 6.7310 2.620 2.620 2.624 2.605 2.659 68,052,149 2.6208 -2.60%
2008-07-23 0 6.910 6.900 6.910 6.720 7.070 32,561,760 222,380,362 6.8295 2.690 2.687 2.690 2.617 2.753 83,628,739 2.6591 -2.40%
2008-07-22 0 7.080 7.080 7.090 6.980 7.140 18,165,000 128,937,630 7.0981 2.757 2.757 2.761 2.718 2.780 46,653,377 2.7637 0.43%
2008-07-21 0 7.050 7.040 7.050 6.970 7.200 21,470,156 152,288,757 7.0930 2.745 2.741 2.745 2.714 2.803 55,142,046 2.7618 1.15%
2008-07-18 0 6.970 6.960 6.970 6.830 7.140 21,031,427 145,829,620 6.9339 2.714 2.710 2.714 2.659 2.780 54,015,254 2.6998 -1.83%
2008-07-17 0 7.100 7.090 7.100 6.860 7.230 35,472,163 249,151,568 7.0239 2.764 2.761 2.764 2.671 2.815 91,103,561 2.7348 1.00%
2008-07-16 0 7.030 7.030 7.040 6.660 7.220 80,771,116 560,645,990 6.9412 2.737 2.737 2.741 2.593 2.811 207,445,378 2.7026 5.71%
2008-07-15 0 6.650 6.640 6.650 6.510 6.860 35,035,314 232,551,938 6.6376 2.589 2.585 2.589 2.535 2.671 89,981,596 2.5844 -2.35%
2008-07-14 0 6.810 6.800 6.810 6.580 6.960 69,861,116 475,241,760 6.8027 2.652 2.648 2.652 2.562 2.710 179,425,101 2.6487 5.26%
2008-07-11 0 6.470 6.460 6.470 6.280 6.490 33,999,830 217,038,510 6.3835 2.519 2.515 2.519 2.445 2.527 87,322,151 2.4855 2.86%
2008-07-10 0 6.290 6.290 6.310 6.140 6.420 25,985,404 163,584,731 6.2953 2.449 2.449 2.457 2.391 2.500 66,738,609 2.4511 0.64%
2008-07-09 0 6.250 6.240 6.250 6.200 6.500 38,858,621 243,889,431 6.2763 2.434 2.430 2.434 2.414 2.531 99,801,039 2.4438 -0.79%
2008-07-08 0 6.300 6.300 6.310 6.150 6.450 16,540,096 103,730,718 6.2715 2.453 2.453 2.457 2.395 2.511 42,480,117 2.4419 -3.08%
2008-07-07 0 6.500 6.500 6.510 6.210 6.560 19,260,402 124,173,426 6.4471 2.531 2.531 2.535 2.418 2.554 49,466,710 2.5102 2.52%
2008-07-04 0 6.340 6.340 6.350 6.260 6.500 17,226,126 110,085,318 6.3906 2.469 2.469 2.472 2.437 2.531 44,242,056 2.4883 -0.94%
2008-07-03 0 6.400 6.400 6.410 6.280 6.860 39,964,294 264,474,990 6.6178 2.492 2.492 2.496 2.445 2.671 102,640,752 2.5767 -5.44%
2008-07-02 0 6.870 6.860 6.870 6.730 6.990 53,724,355 368,733,692 6.8634 2.635 2.631 2.635 2.581 2.681 140,060,372 2.6327 3.62%
2008-06-30 0 6.630 6.630 6.640 6.300 6.630 40,671,373 265,028,481 6.5163 2.543 2.543 2.547 2.417 2.543 106,031,010 2.4995 6.76%
2008-06-27 0 6.210 6.210 6.220 5.870 6.270 61,354,465 374,385,636 6.1020 2.382 2.382 2.386 2.252 2.405 159,952,208 2.3406 3.16%
2008-06-26 0 6.020 6.020 6.030 6.000 6.290 26,983,326 164,112,788 6.0820 2.309 2.309 2.313 2.301 2.413 70,346,023 2.3329 -4.29%
2008-06-25 0 6.290 6.280 6.290 6.160 6.480 17,687,916 110,953,785 6.2729 2.413 2.409 2.413 2.363 2.486 46,112,719 2.4061 0.16%
2008-06-24 0 6.280 6.270 6.280 6.200 6.610 34,553,856 218,111,628 6.3122 2.409 2.405 2.409 2.378 2.535 90,082,532 2.4212 -3.38%
2008-06-23 0 6.500 6.490 6.500 6.460 6.650 17,516,744 114,592,454 6.5419 2.493 2.489 2.493 2.478 2.551 45,666,471 2.5093 -0.76%
2008-06-20 0 6.550 6.540 6.550 6.500 6.780 19,008,410 125,946,119 6.6258 2.512 2.509 2.512 2.493 2.601 49,555,271 2.5415 -0.91%
2008-06-19 0 6.610 6.610 6.620 6.500 6.840 22,111,203 146,861,126 6.6419 2.535 2.535 2.539 2.493 2.624 57,644,309 2.5477 -3.92%
2008-06-18 0 6.880 6.870 6.880 6.700 6.900 18,326,226 124,998,763 6.8208 2.639 2.635 2.639 2.570 2.647 47,776,805 2.6163 2.08%
2008-06-17 0 6.740 6.730 6.740 6.650 6.800 12,226,146 82,134,855 6.7180 2.585 2.581 2.585 2.551 2.608 31,873,785 2.5769 0.60%
2008-06-16 0 6.700 6.690 6.700 6.550 6.840 19,921,833 133,474,341 6.6999 2.570 2.566 2.570 2.512 2.624 51,936,582 2.5699 1.06%
2008-06-13 0 6.630 6.620 6.630 6.630 6.900 20,493,903 138,277,175 6.7472 2.543 2.539 2.543 2.543 2.647 53,427,979 2.5881 -4.60%
2008-06-12 0 6.950 6.940 6.950 6.790 7.000 27,713,359 190,001,298 6.8559 2.666 2.662 2.666 2.605 2.685 72,249,232 2.6298 -1.00%
2008-06-11 0 7.020 7.020 7.030 6.910 7.180 23,430,771 165,407,500 7.0594 2.693 2.693 2.697 2.651 2.754 61,084,447 2.7078 -1.40%
2008-06-10 0 7.120 7.110 7.120 7.040 7.350 29,751,364 212,511,657 7.1429 2.731 2.727 2.731 2.700 2.819 77,562,348 2.7399 -3.13%
2008-06-06 0 7.350 7.350 7.360 7.300 7.420 19,113,685 140,503,331 7.3509 2.819 2.819 2.823 2.800 2.846 49,829,725 2.8197 1.38%
2008-06-05 0 7.250 7.250 7.260 7.170 7.370 22,851,931 166,445,395 7.2836 2.781 2.781 2.785 2.750 2.827 59,575,400 2.7939 -0.68%
2008-06-04 0 7.300 7.300 7.360 7.300 7.500 17,079,143 125,951,697 7.3746 2.800 2.800 2.823 2.800 2.877 44,525,637 2.8287 -2.80%
2008-06-03 0 7.510 7.510 7.520 7.450 7.650 25,573,469 192,531,197 7.5286 2.881 2.881 2.885 2.858 2.934 66,670,500 2.8878 -1.96%
2008-06-02 0 7.660 7.650 7.660 7.360 7.750 26,148,123 199,007,330 7.6108 2.938 2.934 2.938 2.823 2.973 68,168,633 2.9193 3.65%
2008-05-30 0 7.390 7.380 7.390 7.150 7.400 30,707,758 224,016,690 7.2951 2.835 2.831 2.835 2.743 2.838 80,055,685 2.7983 -0.14%
2008-05-29 0 7.400 7.400 7.410 7.320 7.910 34,387,965 260,087,541 7.5633 2.838 2.838 2.842 2.808 3.034 89,650,051 2.9011 -4.64%
2008-05-28 0 7.760 7.760 7.770 7.500 7.780 18,452,737 140,875,163 7.6344 2.977 2.977 2.980 2.877 2.984 48,106,622 2.9284 -0.39%
2008-05-27 0 7.790 7.780 7.790 7.700 7.920 37,843,000 295,809,609 7.8168 2.988 2.984 2.988 2.954 3.038 98,657,391 2.9984 1.17%
2008-05-26 0 7.700 7.690 7.700 7.300 7.800 44,586,911 339,565,894 7.6158 2.954 2.950 2.954 2.800 2.992 116,238,889 2.9213 1.32%
2008-05-23 0 7.600 7.550 7.580 7.410 7.780 40,716,533 307,569,469 7.5539 2.915 2.896 2.908 2.842 2.984 106,148,743 2.8975 -0.65%
2008-05-22 0 7.650 7.640 7.650 7.640 8.060 74,003,090 583,828,374 7.8892 2.934 2.931 2.934 2.931 3.092 192,927,404 3.0262 -3.04%
2008-05-21 0 7.890 7.880 7.900 7.400 7.910 111,369,857 859,014,995 7.7132 3.026 3.023 3.030 2.838 3.034 290,343,246 2.9586 6.19%
2008-05-20 0 7.430 7.430 7.440 7.230 7.680 52,107,697 386,287,729 7.4133 2.850 2.850 2.854 2.773 2.946 135,845,716 2.8436 -3.26%
2008-05-19 0 7.680 7.680 7.690 7.250 7.700 83,251,838 621,514,308 7.4655 2.946 2.946 2.950 2.781 2.954 217,039,059 2.8636 7.56%
2008-05-16 0 7.140 7.100 7.140 6.860 7.160 40,789,982 286,541,602 7.0248 2.739 2.723 2.739 2.631 2.746 106,340,226 2.6946 5.78%
2008-05-15 0 6.750 6.740 6.750 6.700 6.880 28,880,482 194,396,943 6.7311 2.589 2.585 2.589 2.570 2.639 75,291,943 2.5819 -1.03%
2008-05-14 0 6.820 6.800 6.820 6.730 6.900 38,054,754 259,279,182 6.8133 2.616 2.608 2.616 2.581 2.647 99,209,437 2.6135 -2.29%
2008-05-13 0 6.980 6.980 6.990 6.870 7.070 15,937,634 110,883,442 6.9573 2.677 2.677 2.681 2.635 2.712 41,549,702 2.6687 -0.14%
2008-05-09 0 6.990 6.970 6.980 6.950 7.180 29,955,412 210,708,002 7.0341 2.681 2.674 2.677 2.666 2.754 78,094,305 2.6981 -1.55%
2008-05-08 0 7.100 7.090 7.100 7.050 7.270 31,304,937 222,435,656 7.1054 2.723 2.720 2.723 2.704 2.789 81,612,541 2.7255 -1.39%
2008-05-07 0 7.200 7.210 7.220 7.140 7.550 38,446,318 281,084,603 7.3111 2.762 2.766 2.769 2.739 2.896 100,230,252 2.8044 -3.36%
2008-05-06 0 7.450 7.450 7.460 7.130 7.460 52,910,458 387,317,655 7.3202 2.858 2.858 2.862 2.735 2.862 137,938,528 2.8079 4.78%
2008-05-05 0 7.110 7.110 7.120 7.080 7.340 63,520,522 455,384,720 7.1691 2.727 2.727 2.731 2.716 2.815 165,599,158 2.7499 0.42%
2008-05-02 0 7.080 7.080 7.100 7.010 7.190 38,982,688 276,496,246 7.0928 2.716 2.716 2.723 2.689 2.758 101,628,578 2.7207 -0.14%
2008-04-30 0 7.090 7.090 7.100 7.060 7.210 32,034,204 227,800,903 7.1112 2.720 2.720 2.723 2.708 2.766 83,513,754 2.7277 -1.94%
2008-04-29 0 7.230 7.200 7.210 7.050 7.360 40,288,964 289,394,699 7.1830 2.773 2.762 2.766 2.704 2.823 105,034,063 2.7552 -0.41%
2008-04-28 0 7.260 7.250 7.260 7.220 7.610 60,114,218 440,837,686 7.3333 2.785 2.781 2.785 2.769 2.919 156,718,862 2.8129 -4.60%
2008-04-25 0 7.610 7.600 7.610 7.360 8.540 147,801,989 1,164,937,668 7.8817 2.919 2.915 2.919 2.823 3.276 385,322,478 3.0233 -3.91%
2008-04-24 0 7.920 7.920 7.930 7.640 8.030 74,477,970 587,340,165 7.8861 3.038 3.038 3.042 2.931 3.080 194,165,425 3.0249 4.62%
2008-04-23 0 7.570 7.600 7.610 7.200 7.660 46,930,746 350,712,179 7.4730 2.904 2.915 2.919 2.762 2.938 122,349,310 2.8665 5.29%
2008-04-22 0 7.190 7.190 7.210 6.830 7.240 52,076,342 364,231,820 6.9942 2.758 2.758 2.766 2.620 2.777 135,763,972 2.6828 0.84%
2008-04-21 0 7.130 7.100 7.110 7.010 7.590 44,148,869 319,150,619 7.2290 2.735 2.723 2.727 2.689 2.911 115,096,906 2.7729 -3.26%
2008-04-18 0 7.370 7.360 7.430 7.340 7.600 18,117,017 134,896,840 7.4459 2.827 2.823 2.850 2.815 2.915 47,231,393 2.8561 -3.28%
2008-04-17 0 7.620 7.620 7.630 7.570 7.800 21,822,750 167,610,960 7.6806 2.923 2.923 2.927 2.904 2.992 56,892,307 2.9461 2.42%
2008-04-16 0 7.440 7.420 7.440 7.400 7.700 16,546,477 124,265,421 7.5101 2.854 2.846 2.854 2.838 2.954 43,136,967 2.8807 -2.23%
2008-04-15 0 7.610 7.600 7.610 7.490 7.670 24,287,764 183,768,123 7.5663 2.919 2.915 2.919 2.873 2.942 63,318,643 2.9023 1.74%
2008-04-14 0 7.480 7.460 7.490 7.460 7.750 22,904,874 174,023,635 7.5977 2.869 2.862 2.873 2.862 2.973 59,713,424 2.9143 -5.79%
2008-04-11 0 7.940 7.940 7.950 7.870 8.070 30,735,099 243,960,010 7.9375 3.046 3.046 3.049 3.019 3.095 80,126,963 3.0447 0.51%
2008-04-10 0 7.900 7.900 7.910 7.890 8.300 35,130,623 283,427,777 8.0678 3.030 3.030 3.034 3.026 3.184 91,586,174 3.0947 -1.25%
2008-04-09 0 8.000 7.990 8.000 7.850 8.590 64,948,208 529,465,382 8.1521 3.069 3.065 3.069 3.011 3.295 169,321,162 3.1270 -6.98%
2008-04-08 0 8.600 8.590 8.610 8.110 8.970 124,939,373 1,080,280,876 8.6464 3.299 3.295 3.303 3.111 3.441 325,719,222 3.3166 7.50%
2008-04-07 0 8.000 7.990 8.000 7.550 8.000 87,545,661 682,704,439 7.7983 3.069 3.065 3.069 2.896 3.069 228,233,133 2.9913 11.58%
2008-04-03 0 7.170 7.150 7.170 6.900 7.180 38,620,163 271,256,251 7.0237 2.750 2.743 2.750 2.647 2.754 100,683,469 2.6941 4.67%
2008-04-02 0 6.850 6.830 6.860 6.600 7.050 83,706,544 567,105,715 6.7749 2.628 2.620 2.631 2.532 2.704 218,224,485 2.5987 -0.72%
2008-04-01 0 6.900 6.900 6.910 6.860 7.480 51,957,581 368,237,623 7.0873 2.647 2.647 2.651 2.631 2.869 135,454,360 2.7185 -7.26%
2008-03-31 0 7.440 7.440 7.470 7.370 7.680 29,053,685 216,897,021 7.4654 2.854 2.854 2.865 2.827 2.946 75,743,486 2.8636 -5.10%
2008-03-28 0 7.840 7.870 7.880 7.340 7.880 52,336,575 396,945,837 7.5845 3.007 3.019 3.023 2.815 3.023 136,442,405 2.9093 5.95%
2008-03-27 0 7.400 7.370 7.380 7.060 7.420 35,210,088 254,845,853 7.2379 2.838 2.827 2.831 2.708 2.846 91,793,341 2.7763 4.52%
2008-03-26 0 7.080 7.070 7.080 6.850 7.440 40,924,364 292,687,661 7.1519 2.716 2.712 2.716 2.628 2.854 106,690,563 2.7433 2.61%
2008-03-25 0 6.900 6.940 6.950 6.450 6.940 59,736,990 401,428,864 6.7199 2.647 2.662 2.666 2.474 2.662 155,735,421 2.5776 6.32%
2008-03-20 0 6.490 6.570 6.590 6.000 6.850 130,074,935 840,147,174 6.4589 2.489 2.520 2.528 2.301 2.628 339,107,726 2.4775 -13.70%
2008-03-19 0 7.520 7.480 7.490 7.040 8.150 93,592,788 707,562,331 7.5600 2.885 2.869 2.873 2.700 3.126 243,998,104 2.8999 -4.08%
2008-03-18 0 7.840 7.940 7.950 6.880 8.740 115,638,014 886,443,277 7.6657 3.007 3.046 3.049 2.639 3.352 301,470,409 2.9404 -10.30%
2008-03-17 0 8.740 8.750 8.770 8.610 9.010 58,437,290 513,631,496 8.7894 3.352 3.356 3.364 3.303 3.456 152,347,080 3.3715 -5.51%
2008-03-14 0 9.250 9.250 9.260 9.210 9.750 27,692,179 261,762,224 9.4526 3.548 3.548 3.552 3.533 3.740 72,194,015 3.6258 -1.39%
2008-03-13 0 9.380 9.410 9.450 9.350 9.900 19,604,673 187,437,061 9.5608 3.598 3.609 3.625 3.586 3.797 51,109,740 3.6673 -5.25%
2008-03-12 0 9.900 9.900 9.920 9.760 10.00 20,971,859 207,303,129 9.8848 3.797 3.797 3.805 3.744 3.836 54,674,019 3.7916 2.06%
2008-03-11 0 9.700 9.690 9.700 9.440 9.730 28,924,571 276,607,189 9.5631 3.721 3.717 3.721 3.621 3.732 75,406,884 3.6682 -0.10%
2008-03-10 0 9.710 9.730 9.740 9.010 9.740 52,440,681 492,323,137 9.3882 3.725 3.732 3.736 3.456 3.736 136,713,811 3.6011 -3.67%
2008-03-07 0 10.08 10.08 10.14 9.850 10.26 28,558,691 286,212,498 10.022 3.866 3.866 3.890 3.778 3.936 74,453,028 3.8442 -2.33%
2008-03-06 0 10.32 10.34 10.36 10.16 10.52 26,977,823 279,752,828 10.370 3.959 3.966 3.974 3.897 4.035 70,331,676 3.9776 4.03%
2008-03-05 0 9.920 9.980 9.990 9.750 10.32 31,573,199 313,177,710 9.9191 3.805 3.828 3.832 3.740 3.959 82,311,905 3.8048 -3.31%
2008-03-04 0 10.26 10.24 10.30 10.20 10.90 43,112,496 456,995,032 10.600 3.936 3.928 3.951 3.913 4.181 112,395,063 4.0660 -3.57%
2008-03-03 0 10.64 10.62 10.64 10.28 10.86 27,136,215 289,683,932 10.675 4.081 4.074 4.081 3.943 4.166 70,744,607 4.0948 -0.19%
2008-02-29 0 10.66 10.62 10.74 10.34 10.96 34,216,922 367,698,525 10.746 4.089 4.074 4.120 3.966 4.204 89,204,139 4.1220 0.95%
2008-02-28 0 10.56 10.54 10.56 10.40 10.96 53,304,807 570,083,150 10.695 4.051 4.043 4.051 3.989 4.204 138,966,603 4.1023 -0.19%
2008-02-27 0 10.58 10.62 10.64 9.940 10.62 62,272,255 642,865,359 10.324 4.058 4.074 4.081 3.813 4.074 162,344,903 3.9599 8.74%
2008-02-26 0 9.730 9.710 9.730 9.310 9.980 84,150,936 808,613,188 9.6091 3.732 3.725 3.732 3.571 3.828 219,383,023 3.6859 -4.61%
2008-02-25 0 10.20 10.18 10.20 10.12 10.60 18,792,410 194,243,184 10.336 3.913 3.905 3.913 3.882 4.066 48,992,155 3.9648 -1.73%
2008-02-22 0 10.38 10.40 10.42 10.08 10.54 43,961,962 456,204,459 10.377 3.982 3.989 3.997 3.866 4.043 114,609,636 3.9805 1.76%
2008-02-21 0 10.20 10.22 10.24 10.16 10.38 51,338,339 526,791,528 10.261 3.913 3.920 3.928 3.897 3.982 133,839,985 3.9360 2.82%
2008-02-20 0 9.920 9.910 9.920 9.770 10.20 61,242,210 613,688,368 10.021 3.805 3.801 3.805 3.748 3.913 159,659,557 3.8437 1.85%
2008-02-19 0 9.740 9.760 9.770 9.320 9.760 23,623,000 225,620,655 9.5509 3.736 3.744 3.748 3.575 3.744 61,585,591 3.6635 4.17%
2008-02-18 0 9.350 9.350 9.400 9.280 9.560 18,717,038 175,572,410 9.3804 3.586 3.586 3.606 3.560 3.667 48,795,659 3.5981 0.21%
2008-02-15 0 9.330 9.340 9.350 8.960 9.340 30,394,111 278,584,582 9.1657 3.579 3.583 3.586 3.437 3.583 79,238,001 3.5158 3.90%
2008-02-14 0 8.980 8.850 8.860 8.860 9.390 34,855,793 322,426,879 9.2503 3.445 3.395 3.399 3.399 3.602 90,869,687 3.5482 -1.43%
2008-02-13 0 9.110 9.110 9.120 9.000 9.440 26,893,603 247,961,265 9.2201 3.494 3.494 3.498 3.452 3.621 70,112,113 3.5366 -1.09%
2008-02-12 0 9.210 9.210 9.240 9.070 9.230 16,562,020 151,827,360 9.1672 3.533 3.533 3.544 3.479 3.540 43,177,488 3.5164 2.56%
2008-02-11 0 8.980 8.990 9.000 8.910 9.390 37,099,137 339,712,506 9.1569 3.445 3.448 3.452 3.418 3.602 96,718,126 3.5124 -0.44%
2008-02-06 0 9.020 9.100 9.120 8.800 9.100 47,934,562 430,215,954 8.9751 3.460 3.491 3.498 3.376 3.491 124,966,277 3.4427 -6.63%
2008-02-05 0 9.660 9.650 9.680 9.630 9.900 38,727,477 377,418,901 9.7455 3.705 3.702 3.713 3.694 3.797 100,963,238 3.7382 -5.29%
2008-02-04 0 10.20 10.20 10.22 9.900 10.32 47,639,276 479,836,924 10.072 3.913 3.913 3.920 3.797 3.959 124,196,461 3.8635 4.94%
2008-02-01 0 9.720 9.730 9.740 8.910 9.730 44,381,189 416,171,942 9.3772 3.728 3.732 3.736 3.418 3.732 115,702,568 3.5969 5.65%
2008-01-31 0 9.200 9.190 9.200 8.380 9.450 72,009,495 652,693,016 9.0640 3.529 3.525 3.529 3.214 3.625 187,730,066 3.4768 -0.65%
2008-01-30 0 9.260 9.280 9.310 9.230 10.38 54,197,289 528,015,247 9.7425 3.552 3.560 3.571 3.540 3.982 141,293,320 3.7370 -8.13%
2008-01-29 0 10.08 10.06 10.10 10.00 10.44 28,445,770 290,625,975 10.217 3.866 3.859 3.874 3.836 4.005 74,158,641 3.9190 1.31%
2008-01-28 0 9.950 9.950 9.960 9.850 10.70 50,138,606 515,754,865 10.287 3.817 3.817 3.820 3.778 4.104 130,712,259 3.9457 -4.14%
2008-01-25 0 10.38 10.34 10.36 10.00 10.48 86,924,532 888,342,970 10.220 3.982 3.966 3.974 3.836 4.020 226,613,839 3.9201 9.15%
2008-01-24 0 9.510 9.510 9.540 9.450 10.14 53,924,173 528,700,515 9.8045 3.648 3.648 3.659 3.625 3.890 140,581,302 3.7608 -0.42%
2008-01-23 0 9.550 9.550 9.560 8.850 10.10 93,210,008 885,052,358 9.4953 3.663 3.663 3.667 3.395 3.874 243,000,189 3.6422 8.52%
2008-01-22 0 8.800 8.820 8.830 8.050 9.080 143,869,707 1,234,537,640 8.5809 3.376 3.383 3.387 3.088 3.483 375,070,948 3.2915 -13.56%
2008-01-21 0 10.18 10.16 10.18 10.10 10.78 45,447,368 475,661,409 10.466 3.905 3.897 3.905 3.874 4.135 118,482,116 4.0146 -5.57%
2008-01-18 0 10.78 10.76 10.78 10.50 11.30 80,387,627 874,142,722 10.874 4.135 4.127 4.135 4.028 4.334 209,572,008 4.1711 -5.60%
2008-01-17 0 11.42 11.40 11.42 10.70 11.74 56,561,424 638,033,746 11.280 4.380 4.373 4.380 4.104 4.503 147,456,663 4.3269 -2.39%
2008-01-16 0 11.70 11.66 11.68 11.60 12.60 60,094,186 723,494,336 12.039 4.488 4.473 4.480 4.450 4.833 156,666,638 4.6180 -11.23%
2008-01-15 0 13.18 13.14 13.18 12.68 13.24 68,721,466 891,827,876 12.977 5.056 5.040 5.056 4.864 5.079 179,158,114 4.9779 2.49%
2008-01-14 0 12.86 12.86 12.88 12.62 13.08 23,228,701 298,860,913 12.866 4.933 4.933 4.941 4.841 5.017 60,557,647 4.9351 0.00%
2008-01-11 0 12.86 12.82 12.84 12.80 13.26 38,340,549 500,141,967 13.045 4.933 4.917 4.925 4.910 5.086 99,954,510 5.0037 -0.46%
2008-01-10 0 12.92 12.90 12.96 12.76 13.28 40,061,273 520,251,608 12.986 4.956 4.948 4.971 4.894 5.094 104,440,469 4.9813 -1.37%
2008-01-09 0 13.10 13.04 13.10 12.94 13.28 59,127,492 774,962,796 13.107 5.025 5.002 5.025 4.964 5.094 154,146,449 5.0274 2.50%
2008-01-08 0 12.78 12.74 12.80 12.56 13.26 44,334,506 567,515,116 12.801 4.902 4.887 4.910 4.818 5.086 115,580,865 4.9101 -1.99%
2008-01-07 0 13.04 13.08 13.10 12.74 13.20 60,226,240 780,533,029 12.960 5.002 5.017 5.025 4.887 5.063 157,010,905 4.9712 -2.98%
2008-01-04 0 13.44 13.42 13.46 12.80 13.50 96,013,112 1,269,539,667 13.223 5.155 5.148 5.163 4.910 5.178 250,307,932 5.0719 7.18%
2008-01-03 0 12.54 12.52 12.54 12.30 12.88 64,861,768 815,594,914 12.574 4.810 4.802 4.810 4.718 4.941 169,095,811 4.8233 1.79%
2008-01-02 0 12.32 12.32 12.34 12.18 12.68 43,383,372 538,636,746 12.416 4.726 4.726 4.733 4.672 4.864 113,101,241 4.7624 1.82%
2007-12-31 0 12.10 12.08 12.10 11.90 12.20 22,644,318 273,287,466 12.069 4.641 4.634 4.641 4.565 4.680 59,034,150 4.6293 3.77%
2007-12-28 0 11.66 11.64 11.66 11.36 12.12 43,363,130 510,699,732 11.777 4.473 4.465 4.473 4.357 4.649 113,048,470 4.5175 -0.34%
2007-12-27 0 11.70 11.68 11.70 11.42 12.94 101,480,641 1,241,775,806 12.237 4.488 4.480 4.488 4.380 4.964 264,561,880 4.6937 -1.68%
2007-12-24 0 11.90 11.90 11.94 10.88 12.10 86,133,612 1,002,381,324 11.638 4.565 4.565 4.580 4.173 4.641 224,551,896 4.4639 15.53%
2007-12-21 0 10.30 10.28 10.34 9.880 10.48 21,631,631 218,615,579 10.106 3.951 3.943 3.966 3.790 4.020 56,394,056 3.8766 4.25%
2007-12-20 0 9.880 9.900 9.920 9.500 9.900 15,808,043 152,005,217 9.6157 3.790 3.797 3.805 3.644 3.797 41,211,856 3.6884 2.38%
2007-12-19 0 9.650 9.590 9.640 9.380 9.940 21,935,639 210,594,918 9.6006 3.702 3.679 3.698 3.598 3.813 57,186,611 3.6826 -0.10%
2007-12-18 0 9.660 9.660 9.700 9.350 9.790 37,477,628 356,652,924 9.5164 3.705 3.705 3.721 3.586 3.755 97,704,859 3.6503 -2.13%
2007-12-17 0 9.870 9.880 9.890 9.860 10.40 28,635,483 284,838,083 9.9470 3.786 3.790 3.794 3.782 3.989 74,653,226 3.8155 -4.55%
2007-12-14 0 10.34 10.28 10.34 10.14 10.50 28,157,627 289,565,427 10.284 3.966 3.943 3.966 3.890 4.028 73,407,447 3.9446 0.98%
2007-12-13 0 10.24 10.20 10.22 10.20 11.06 41,723,208 442,123,875 10.597 3.928 3.913 3.920 3.913 4.242 108,773,163 4.0646 -3.58%
2007-12-12 0 10.62 10.62 10.64 10.54 10.82 23,111,478 245,618,936 10.628 4.074 4.074 4.081 4.043 4.150 60,252,044 4.0765 -3.28%
2007-12-11 0 10.98 10.98 11.00 10.80 11.10 17,528,499 191,734,820 10.939 4.212 4.212 4.219 4.143 4.258 45,697,116 4.1958 2.43%
2007-12-10 0 10.72 10.68 10.70 10.66 11.44 24,288,831 264,603,278 10.894 4.112 4.097 4.104 4.089 4.388 63,321,425 4.1787 -3.60%
2007-12-07 0 11.12 11.06 11.08 11.02 11.70 31,668,415 357,387,643 11.285 4.265 4.242 4.250 4.227 4.488 82,560,135 4.3288 -2.46%
2007-12-06 0 11.40 11.36 11.38 11.22 11.78 32,228,854 369,028,337 11.450 4.373 4.357 4.365 4.304 4.519 84,021,210 4.3921 -0.87%
2007-12-05 0 11.50 11.48 11.50 11.10 11.50 24,316,777 275,524,599 11.331 4.411 4.403 4.411 4.258 4.411 63,394,281 4.3462 4.17%
2007-12-04 0 11.04 11.04 11.06 10.90 11.24 20,097,588 222,322,883 11.062 4.235 4.235 4.242 4.181 4.311 52,394,778 4.2432 -1.78%
2007-12-03 0 11.24 11.22 11.30 11.12 11.38 27,587,285 310,691,069 11.262 4.311 4.304 4.334 4.265 4.365 71,920,555 4.3199 -0.53%
2007-11-30 0 11.30 11.24 11.26 11.14 11.48 30,006,425 338,714,815 11.288 4.334 4.311 4.319 4.273 4.403 78,227,297 4.3299 2.54%
2007-11-29 0 11.02 11.00 11.02 10.70 11.30 44,360,292 488,425,746 11.010 4.227 4.219 4.227 4.104 4.334 115,648,090 4.2234 5.56%
2007-11-28 0 10.44 10.42 10.44 10.42 10.70 19,631,154 206,772,748 10.533 4.005 3.997 4.005 3.997 4.104 51,178,776 4.0402 -0.76%
2007-11-27 0 10.52 10.50 10.52 10.30 10.94 35,546,001 377,525,279 10.621 4.035 4.028 4.035 3.951 4.196 92,669,072 4.0739 -2.59%
2007-11-26 0 10.80 10.80 10.82 10.06 11.06 99,978,016 1,069,208,072 10.694 4.143 4.143 4.150 3.859 4.242 260,644,509 4.1022 13.68%
2007-11-23 0 9.500 9.540 9.550 9.450 9.950 33,837,384 327,984,944 9.6930 3.644 3.659 3.663 3.625 3.817 88,214,677 3.7180 -0.52%
2007-11-22 0 9.550 9.570 9.580 9.510 10.30 52,784,751 524,484,550 9.9363 3.663 3.671 3.675 3.648 3.951 137,610,808 3.8114 -6.37%
2007-11-21 0 10.20 10.18 10.20 10.18 10.80 35,753,398 373,099,930 10.435 3.913 3.905 3.913 3.905 4.143 93,209,760 4.0028 -3.04%
2007-11-20 0 10.52 10.54 10.56 9.800 10.80 75,678,592 776,204,589 10.257 4.035 4.043 4.051 3.759 4.143 197,295,468 3.9342 -2.95%
2007-11-19 0 10.84 10.80 10.84 10.72 11.28 23,636,907 260,866,196 11.036 4.158 4.143 4.158 4.112 4.327 61,621,847 4.2333 -2.34%
2007-11-16 0 11.10 11.04 11.10 10.60 11.12 42,493,367 461,359,212 10.857 4.258 4.235 4.258 4.066 4.265 110,780,982 4.1646 -2.63%
2007-11-15 0 11.40 11.38 11.40 11.02 11.50 59,317,038 672,369,139 11.335 4.373 4.365 4.373 4.227 4.411 154,640,599 4.3479 1.97%
2007-11-14 0 11.18 11.20 11.22 10.30 11.20 64,848,529 697,048,226 10.749 4.288 4.296 4.304 3.951 4.296 169,061,297 4.1231 8.97%
2007-11-13 0 10.26 10.26 10.28 9.920 11.02 115,204,120 1,194,606,765 10.370 3.936 3.936 3.943 3.805 4.227 300,339,240 3.9775 -11.25%
2007-11-12 0 11.56 11.60 11.62 11.50 12.36 58,172,385 686,210,520 11.796 4.434 4.450 4.457 4.411 4.741 151,656,468 4.5248 -9.12%
2007-11-09 0 12.72 12.70 12.72 12.70 13.30 35,946,322 467,557,859 13.007 4.879 4.871 4.879 4.871 5.102 93,712,716 4.9893 -3.05%
2007-11-08 0 13.12 13.10 13.12 12.50 13.32 59,948,486 780,493,989 13.019 5.033 5.025 5.033 4.795 5.109 156,286,795 4.9940 0.61%
2007-11-07 0 13.04 13.02 13.10 12.80 13.34 53,542,330 699,166,392 13.058 5.002 4.994 5.025 4.910 5.117 139,585,830 5.0089 2.35%
2007-11-06 0 12.74 12.74 12.78 11.60 12.80 50,498,723 614,174,797 12.162 4.887 4.887 4.902 4.450 4.910 131,651,091 4.6652 4.08%
2007-11-05 0 12.24 12.24 12.26 12.04 13.20 42,494,870 534,444,838 12.577 4.695 4.695 4.703 4.618 5.063 110,784,900 4.8242 -5.41%
2007-11-02 0 12.94 12.94 12.96 12.66 13.20 40,029,256 519,621,671 12.981 4.964 4.964 4.971 4.856 5.063 104,357,000 4.9793 -3.58%
2007-11-01 0 13.42 13.42 13.46 13.40 14.00 48,195,540 661,225,611 13.720 5.148 5.148 5.163 5.140 5.370 125,646,651 5.2626 0.90%
2007-10-31 0 13.30 13.28 13.30 13.18 13.48 39,207,882 521,870,767 13.310 5.102 5.094 5.102 5.056 5.171 102,215,663 5.1056 -3.34%
2007-10-30 0 13.76 13.76 13.78 13.68 14.12 53,853,374 750,426,983 13.935 5.278 5.278 5.286 5.247 5.416 140,396,727 5.3450 -0.72%
2007-10-29 0 13.86 13.90 13.92 13.56 13.96 72,417,678 994,050,237 13.727 5.316 5.332 5.339 5.201 5.355 188,794,206 5.2653 6.29%
2007-10-26 0 13.04 13.00 13.04 12.76 13.20 37,701,185 489,973,537 12.996 5.002 4.987 5.002 4.894 5.063 98,287,676 4.9851 2.68%
2007-10-25 0 12.70 12.64 12.70 12.30 13.00 29,604,442 373,594,170 12.620 4.871 4.848 4.871 4.718 4.987 77,179,320 4.8406 0.47%
2007-10-24 0 12.64 12.62 12.66 12.48 13.54 49,346,676 640,985,833 12.989 4.848 4.841 4.856 4.787 5.194 128,647,683 4.9825 -3.22%
2007-10-23 0 13.06 13.04 13.06 12.00 13.10 52,171,032 657,183,050 12.597 5.010 5.002 5.010 4.603 5.025 136,010,831 4.8318 4.31%
2007-10-22 0 12.52 12.50 12.52 12.20 13.20 61,983,004 787,974,600 12.713 4.802 4.795 4.802 4.680 5.063 161,590,821 4.8764 -6.29%
2007-10-18 0 13.36 13.36 13.38 13.22 14.00 57,092,000 769,461,135 13.478 5.125 5.125 5.132 5.071 5.370 148,839,884 5.1697 -0.89%
2007-10-17 0 13.48 13.48 13.50 13.20 13.90 61,177,930 827,608,365 13.528 5.171 5.171 5.178 5.063 5.332 159,491,978 5.1890 -1.32%
2007-10-16 0 13.66 13.70 13.72 13.42 14.46 133,145,049 1,850,460,641 13.898 5.240 5.255 5.263 5.148 5.547 347,111,569 5.3310 1.34%
2007-10-15 0 13.48 13.48 13.50 12.70 13.74 96,228,000 1,273,668,580 13.236 5.171 5.171 5.178 4.871 5.270 250,868,149 5.0770 6.48%
2007-10-12 0 12.66 12.64 12.66 11.92 12.78 137,080,500 1,707,972,547 12.460 4.856 4.848 4.856 4.572 4.902 357,371,361 4.7793 2.76%
2007-10-11 0 12.32 12.30 12.32 11.72 12.36 67,402,292 810,794,358 12.029 4.726 4.718 4.726 4.496 4.741 175,719,003 4.6142 5.30%
2007-10-10 0 11.70 11.66 11.70 11.50 12.50 53,586,705 639,036,537 11.925 4.488 4.473 4.488 4.411 4.795 139,701,516 4.5743 -0.17%
2007-10-09 0 11.72 11.72 11.74 10.90 11.86 55,297,600 629,774,900 11.389 4.496 4.496 4.503 4.181 4.549 144,161,851 4.3685 4.09%
2007-10-08 0 11.26 11.26 11.28 11.20 12.70 88,658,000 1,054,550,240 11.895 4.319 4.319 4.327 4.296 4.871 231,133,021 4.5625 -6.01%
2007-10-05 0 11.98 11.94 11.96 11.48 12.00 88,907,039 1,042,247,247 11.723 4.595 4.580 4.588 4.403 4.603 231,782,271 4.4967 8.32%
2007-10-04 0 11.06 11.10 11.12 10.94 11.90 110,986,500 1,252,752,222 11.287 4.242 4.258 4.265 4.196 4.565 289,343,828 4.3296 -8.75%
2007-10-03 0 12.12 12.16 12.20 11.80 13.12 106,494,230 1,333,796,876 12.525 4.649 4.664 4.680 4.526 5.033 277,632,398 4.8042 -8.04%
2007-10-02 0 13.18 13.18 13.20 12.80 13.64 103,194,017 1,361,848,290 13.197 5.056 5.056 5.063 4.910 5.232 269,028,683 5.0621 9.11%
2007-09-28 0 12.08 12.06 12.08 12.02 12.78 106,820,510 1,317,270,598 12.332 4.634 4.626 4.634 4.611 4.902 278,483,016 4.7302 3.25%
2007-09-27 0 11.70 11.66 11.70 11.10 12.04 121,110,409 1,396,929,630 11.534 4.488 4.473 4.488 4.258 4.618 315,737,043 4.4243 -1.85%
2007-09-25 0 11.92 11.94 11.96 11.70 12.60 106,128,000 1,275,664,803 12.020 4.572 4.580 4.588 4.488 4.833 276,677,630 4.6107 -6.14%
2007-09-24 0 12.70 12.78 12.80 12.60 14.60 77,293,000 1,043,864,910 13.505 4.871 4.902 4.910 4.833 5.600 201,504,259 5.1804 0.00%
2007-09-21 0 12.70 12.70 12.72 11.60 13.46 112,830,000 1,432,171,040 12.693 4.871 4.871 4.879 4.450 5.163 294,149,866 4.8688 10.82%
2007-09-20 0 11.46 11.48 11.54 10.48 11.56 78,075,086 867,262,388 11.108 4.396 4.403 4.427 4.020 4.434 203,543,172 4.2608 9.35%
2007-09-19 0 10.48 10.48 10.50 10.10 10.50 76,836,406 793,897,417 10.332 4.020 4.020 4.028 3.874 4.028 200,313,910 3.9633 6.94%
2007-09-18 0 9.800 9.790 9.800 9.720 10.32 72,074,521 722,928,971 10.030 3.759 3.755 3.759 3.728 3.959 187,899,589 3.8474 -0.91%
2007-09-17 0 9.890 9.850 9.880 9.140 9.900 60,683,700 586,831,317 9.6703 3.794 3.778 3.790 3.506 3.797 158,203,512 3.7093 8.92%
2007-09-14 0 9.080 9.090 9.100 9.000 9.250 43,936,180 399,226,661 9.0865 3.483 3.487 3.491 3.452 3.548 114,542,422 3.4854 -1.09%
2007-09-13 0 9.180 9.170 9.180 8.860 9.410 56,116,925 510,321,470 9.0939 3.521 3.517 3.521 3.399 3.609 146,297,846 3.4882 -2.86%
2007-09-12 0 9.450 9.450 9.460 9.310 9.970 64,762,632 618,406,850 9.5488 3.625 3.625 3.629 3.571 3.824 168,837,362 3.6627 2.27%
2007-09-11 0 9.240 9.240 9.250 8.820 9.490 92,706,927 849,740,637 9.1659 3.544 3.544 3.548 3.383 3.640 241,688,648 3.5158 4.52%
2007-09-10 0 8.840 8.830 8.840 7.800 9.030 80,223,125 682,100,006 8.5025 3.391 3.387 3.391 2.992 3.464 209,143,149 3.2614 10.09%
2007-09-07 0 8.030 8.030 8.040 8.000 8.450 55,895,250 459,104,893 8.2137 3.080 3.080 3.084 3.069 3.241 145,719,935 3.1506 0.63%
2007-09-06 0 7.980 7.980 7.990 7.650 8.210 69,519,000 558,214,618 8.0297 3.061 3.061 3.065 2.934 3.149 181,237,300 3.0800 1.40%
2007-09-05 0 7.870 7.860 7.870 7.470 7.980 93,747,465 728,475,735 7.7706 3.019 3.015 3.019 2.865 3.061 244,401,349 2.9807 6.64%
2007-09-04 0 7.380 7.360 7.390 7.170 7.480 63,653,100 465,295,881 7.3099 2.831 2.823 2.835 2.750 2.869 165,944,791 2.8039 -0.54%
2007-09-03 0 7.420 7.400 7.410 6.700 7.540 104,296,200 758,111,471 7.2688 2.846 2.838 2.842 2.570 2.892 271,902,094 2.7882 7.85%
2007-08-31 0 6.880 6.880 6.890 6.500 7.000 85,564,964 582,887,620 6.8122 2.639 2.639 2.643 2.493 2.685 223,069,420 2.6130 6.67%
2007-08-30 0 6.450 6.440 6.450 6.400 6.750 70,474,110 462,308,176 6.5600 2.474 2.470 2.474 2.455 2.589 183,727,289 2.5163 3.20%
2007-08-29 0 6.250 6.220 6.250 5.750 6.300 77,532,500 464,495,905 5.9910 2.397 2.386 2.397 2.206 2.417 202,128,640 2.2980 0.32%
2007-08-28 0 6.230 6.230 6.240 5.980 6.590 105,188,500 667,888,710 6.3494 2.390 2.390 2.394 2.294 2.528 274,228,336 2.4355 1.14%
2007-08-27 0 6.160 6.150 6.160 5.960 6.200 61,619,500 375,000,239 6.0857 2.363 2.359 2.363 2.286 2.378 160,643,159 2.3344 6.57%
2007-08-24 0 5.780 5.750 5.790 5.500 5.800 22,206,000 127,078,170 5.7227 2.217 2.206 2.221 2.110 2.225 57,891,447 2.1951 0.52%
2007-08-23 0 5.750 5.750 5.760 5.650 5.960 40,736,052 235,242,820 5.7748 2.206 2.206 2.209 2.167 2.286 106,199,630 2.2151 4.93%
2007-08-22 0 5.480 5.490 5.500 5.250 5.500 30,061,600 161,354,671 5.3675 2.102 2.106 2.110 2.014 2.110 78,371,139 2.0589 3.79%
2007-08-21 0 5.280 5.220 5.260 5.160 5.560 55,407,950 297,559,849 5.3703 2.025 2.002 2.018 1.979 2.133 144,449,535 2.0600 1.93%
2007-08-20 0 5.180 5.180 5.200 5.060 5.200 67,942,520 348,887,122 5.1350 1.987 1.987 1.995 1.941 1.995 177,127,388 1.9697 8.37%
2007-08-17 0 4.780 4.770 4.780 4.080 5.100 97,723,000 447,561,805 4.5799 1.834 1.830 1.834 1.565 1.956 254,765,642 1.7568 -7.00%
2007-08-16 0 5.140 5.130 5.140 4.900 5.300 82,936,000 427,252,740 5.1516 1.972 1.968 1.972 1.880 2.033 216,215,663 1.9760 -8.70%
2007-08-15 0 5.630 5.630 5.640 5.500 5.780 40,072,000 226,778,040 5.6593 2.160 2.160 2.163 2.110 2.217 104,468,434 2.1708 -3.76%
2007-08-14 0 5.850 5.840 5.850 5.820 5.930 17,069,300 100,312,828 5.8768 2.244 2.240 2.244 2.232 2.275 44,499,976 2.2542 0.00%
2007-08-13 0 5.850 5.840 5.850 5.800 5.980 23,983,822 141,202,985 5.8874 2.244 2.240 2.244 2.225 2.294 62,526,261 2.2583 1.04%
2007-08-10 0 5.790 5.780 5.800 5.710 5.880 24,231,288 140,202,644 5.7860 2.221 2.217 2.225 2.190 2.255 63,171,409 2.2194 -5.08%
2007-08-09 0 6.100 6.110 6.130 6.070 6.350 35,680,200 221,040,366 6.1950 2.340 2.344 2.351 2.328 2.436 93,018,932 2.3763 -0.81%
2007-08-08 0 6.150 6.070 6.150 5.720 6.200 43,175,000 253,787,281 5.8781 2.359 2.328 2.359 2.194 2.378 112,558,012 2.2547 8.08%
2007-08-07 0 5.690 5.690 5.700 5.690 5.950 24,444,300 142,158,940 5.8156 2.183 2.183 2.186 2.183 2.282 63,726,735 2.2308 -1.73%
2007-08-06 0 5.790 5.770 5.780 5.710 5.920 31,721,000 184,315,807 5.8105 2.221 2.213 2.217 2.190 2.271 82,697,225 2.2288 -2.20%
2007-08-03 0 5.920 5.920 5.930 5.660 5.980 39,267,500 229,541,660 5.8456 2.271 2.271 2.275 2.171 2.294 102,371,088 2.2423 4.59%
2007-08-02 0 5.660 5.670 5.680 5.550 5.920 50,503,700 288,032,520 5.7032 2.171 2.175 2.179 2.129 2.271 131,664,066 2.1876 -2.58%
2007-08-01 0 5.810 5.810 5.820 5.720 6.090 54,456,200 318,550,041 5.8497 2.229 2.229 2.232 2.194 2.336 141,968,306 2.2438 -4.75%
2007-07-31 0 6.100 6.100 6.110 5.960 6.160 33,131,136 200,641,459 6.0560 2.340 2.340 2.344 2.286 2.363 86,373,475 2.3230 3.39%
2007-07-30 0 5.900 5.910 5.920 5.630 5.910 52,330,596 299,840,875 5.7297 2.263 2.267 2.271 2.160 2.267 136,426,817 2.1978 0.34%
2007-07-27 0 5.880 5.900 5.910 5.600 5.920 74,880,500 431,378,390 5.7609 2.255 2.263 2.267 2.148 2.271 195,214,828 2.2098 -3.61%
2007-07-26 0 6.100 6.090 6.100 6.010 6.250 47,914,664 292,746,304 6.1097 2.340 2.336 2.340 2.305 2.397 124,914,402 2.3436 0.16%
2007-07-25 0 6.090 6.080 6.090 5.900 6.200 44,237,145 268,294,079 6.0649 2.336 2.332 2.336 2.263 2.378 115,327,043 2.3264 -1.14%
2007-07-24 0 6.160 6.140 6.160 5.940 6.320 66,133,857 405,125,364 6.1258 2.363 2.355 2.363 2.278 2.424 172,412,170 2.3497 0.33%
2007-07-23 0 6.140 6.140 6.160 5.740 6.360 125,970,375 761,130,162 6.0421 2.355 2.355 2.363 2.202 2.440 328,407,063 2.3176 6.78%
2007-07-20 0 5.750 5.790 5.820 5.300 5.820 194,994,450 1,078,020,906 5.5285 2.206 2.221 2.232 2.033 2.232 508,354,084 2.1206 11.00%
2007-07-19 0 5.180 5.170 5.180 5.100 5.310 80,831,500 422,128,983 5.2223 1.987 1.983 1.987 1.956 2.037 210,729,193 2.0032 4.02%
2007-07-18 0 4.980 4.960 4.970 4.950 5.240 90,385,500 456,111,498 5.0463 1.910 1.903 1.906 1.899 2.010 235,636,645 1.9357 -4.41%
2007-07-17 0 5.210 5.210 5.220 5.190 5.320 39,379,750 206,318,065 5.2392 1.998 1.998 2.002 1.991 2.041 102,663,726 2.0096 0.77%
2007-07-16 0 5.170 5.160 5.170 5.160 5.480 56,685,207 299,566,069 5.2847 1.983 1.979 1.983 1.979 2.102 147,779,367 2.0271 -4.08%
2007-07-13 0 5.390 5.380 5.390 5.350 5.500 67,527,500 367,604,710 5.4438 2.067 2.064 2.067 2.052 2.110 176,045,423 2.0881 1.51%
2007-07-12 0 5.310 5.300 5.310 5.270 5.490 125,194,289 667,831,426 5.3344 2.037 2.033 2.037 2.021 2.106 326,383,793 2.0462 2.51%
2007-07-11 0 5.180 5.170 5.180 5.030 5.300 75,250,425 390,747,565 5.1926 1.987 1.983 1.987 1.929 2.033 196,179,229 1.9918 1.57%
2007-07-10 0 5.100 5.100 5.110 5.030 5.140 97,924,660 498,838,654 5.0941 1.956 1.956 1.960 1.929 1.972 255,291,373 1.9540 1.39%
2007-07-09 0 5.030 5.020 5.030 4.830 5.110 87,427,500 434,828,710 4.9736 1.929 1.926 1.929 1.853 1.960 227,925,085 1.9078 5.45%
2007-07-06 0 4.770 4.770 4.800 4.650 4.830 35,731,000 169,533,690 4.7447 1.830 1.830 1.841 1.784 1.853 93,151,368 1.8200 0.21%
2007-07-05 0 4.760 4.750 4.760 4.750 4.850 34,326,958 164,986,359 4.8063 1.826 1.822 1.826 1.822 1.860 89,491,005 1.8436 -0.83%
2007-07-04 0 4.800 4.790 4.800 4.740 4.890 54,887,500 263,742,340 4.8051 1.841 1.837 1.841 1.818 1.876 143,092,713 1.8432 -1.44%
2007-07-03 0 4.870 4.870 4.880 4.650 4.880 76,858,949 368,823,497 4.7987 1.868 1.868 1.872 1.784 1.872 200,372,680 1.8407 5.87%
2007-06-29 0 4.600 4.600 4.620 4.560 4.780 41,025,500 192,316,355 4.6877 1.764 1.764 1.772 1.749 1.834 106,954,226 1.7981 0.22%
2007-06-28 1 - - - - - 0 0 - 1.761 - - - - 0 - 0.00%
2007-06-27 0 4.590 4.560 4.570 4.440 4.600 35,347,000 159,719,615 4.5186 1.761 1.749 1.753 1.703 1.764 92,150,273 1.7333 -1.50%
2007-06-26 0 4.660 4.630 4.660 4.560 4.720 33,344,250 153,835,006 4.6135 1.787 1.776 1.787 1.749 1.810 86,929,067 1.7697 0.65%
2007-06-25 0 4.630 4.620 4.630 4.600 4.830 35,621,677 167,727,432 4.7086 1.776 1.772 1.776 1.764 1.853 92,866,361 1.8061 -4.14%
2007-06-22 0 4.830 4.830 4.840 4.700 4.890 39,338,884 188,561,357 4.7933 1.853 1.853 1.857 1.803 1.876 102,557,187 1.8386 -1.02%
2007-06-21 0 4.880 4.880 4.890 4.800 4.900 49,369,450 238,988,329 4.8408 1.872 1.872 1.876 1.841 1.880 128,707,056 1.8568 1.67%
2007-06-20 0 4.800 4.800 4.810 4.730 4.890 64,965,542 311,778,849 4.7991 1.841 1.841 1.845 1.814 1.876 169,366,352 1.8409 1.91%
2007-06-18 0 4.710 4.670 4.680 4.680 4.780 54,118,000 255,794,005 4.7266 1.807 1.791 1.795 1.795 1.834 141,086,612 1.8130 1.07%
2007-06-15 0 4.660 4.650 4.660 4.560 4.670 34,825,231 161,372,545 4.6338 1.787 1.784 1.787 1.749 1.791 90,790,012 1.7774 1.30%
2007-06-14 0 4.600 4.590 4.600 4.570 4.680 22,144,500 102,126,900 4.6118 1.764 1.761 1.764 1.753 1.795 57,731,115 1.7690 -0.22%
2007-06-13 0 4.610 4.620 4.630 4.510 4.630 21,685,361 99,403,105 4.5839 1.768 1.772 1.776 1.730 1.776 56,534,131 1.7583 0.00%
2007-06-12 0 4.610 4.610 4.620 4.500 4.640 33,663,500 154,601,095 4.5925 1.768 1.768 1.772 1.726 1.780 87,761,358 1.7616 1.32%
2007-06-11 0 4.550 4.550 4.560 4.400 4.560 31,894,012 143,193,718 4.4897 1.745 1.745 1.749 1.688 1.749 83,148,270 1.7221 1.11%
2007-06-08 0 4.500 4.510 4.530 4.440 4.550 38,780,750 174,900,056 4.5100 1.726 1.730 1.738 1.703 1.745 101,102,122 1.7299 -3.02%
2007-06-07 0 4.640 4.640 4.650 4.490 4.660 42,039,500 193,878,540 4.6118 1.780 1.780 1.784 1.722 1.787 109,597,742 1.7690 0.22%
2007-06-06 0 4.630 4.620 4.630 4.530 4.670 44,855,000 207,562,480 4.6274 1.776 1.772 1.776 1.738 1.791 116,937,802 1.7750 0.87%
2007-06-05 0 4.590 4.590 4.600 4.460 4.610 96,068,855 437,580,663 4.5549 1.761 1.761 1.764 1.711 1.768 250,453,255 1.7472 2.91%
2007-06-04 0 4.460 4.460 4.470 4.260 4.470 113,111,671 497,197,237 4.3956 1.711 1.711 1.715 1.634 1.715 294,884,187 1.6861 6.95%
2007-06-01 0 4.170 4.170 4.180 4.130 4.200 57,107,756 238,175,714 4.1706 1.600 1.600 1.603 1.584 1.611 148,880,960 1.5998 1.21%
2007-05-31 0 4.120 4.110 4.130 4.030 4.140 40,180,302 163,837,953 4.0776 1.580 1.577 1.584 1.546 1.588 104,750,779 1.5641 1.73%
2007-05-30 0 4.050 4.040 4.050 4.010 4.110 41,415,592 167,820,609 4.0521 1.553 1.550 1.553 1.538 1.577 107,971,203 1.5543 -3.11%
2007-05-29 0 4.180 4.170 4.180 4.090 4.210 19,100,900 79,248,061 4.1489 1.603 1.600 1.603 1.569 1.615 49,796,394 1.5914 -0.71%
2007-05-28 0 4.210 4.210 4.240 4.190 4.280 19,764,500 83,544,362 4.2270 1.615 1.615 1.626 1.607 1.642 51,526,412 1.6214 -1.17%
2007-05-25 0 4.260 4.230 4.260 4.220 4.310 38,777,100 164,955,575 4.2539 1.634 1.623 1.634 1.619 1.653 101,092,606 1.6317 -2.29%
2007-05-23 0 4.360 4.360 4.370 4.350 4.430 17,262,500 75,477,065 4.3723 1.672 1.672 1.676 1.669 1.699 45,003,652 1.6771 -0.91%
2007-05-22 0 4.400 4.370 4.400 4.350 4.410 17,444,250 76,499,690 4.3854 1.688 1.676 1.688 1.669 1.692 45,477,478 1.6821 0.92%
2007-05-21 0 4.360 4.350 4.380 4.350 4.410 20,071,500 87,785,985 4.3737 1.672 1.669 1.680 1.669 1.692 52,326,766 1.6776 -0.68%
2007-05-18 0 4.390 4.380 4.390 4.360 4.400 16,910,500 74,109,900 4.3825 1.684 1.680 1.684 1.672 1.688 44,085,982 1.6810 -0.45%
2007-05-17 0 4.410 4.400 4.410 4.380 4.550 31,334,500 138,963,580 4.4348 1.692 1.688 1.692 1.680 1.745 81,689,612 1.7011 -2.43%
2007-05-16 0 4.520 4.520 4.530 4.440 4.530 26,137,499 117,268,841 4.4866 1.734 1.734 1.738 1.703 1.738 68,140,936 1.7210 -0.22%
2007-05-15 0 4.530 4.480 4.520 4.450 4.560 19,892,283 89,675,987 4.5081 1.738 1.718 1.734 1.707 1.749 51,859,544 1.7292 0.22%
2007-05-14 0 4.520 4.520 4.530 4.410 4.590 27,470,055 123,968,685 4.5129 1.734 1.734 1.738 1.692 1.761 71,614,934 1.7310 3.20%
2007-05-11 0 4.380 4.370 4.390 4.370 4.450 29,737,127 130,586,719 4.3914 1.680 1.676 1.684 1.676 1.707 77,525,232 1.6844 -2.67%
2007-05-10 0 4.500 4.490 4.500 4.450 4.540 12,728,000 57,126,930 4.4883 1.726 1.722 1.726 1.707 1.741 33,182,128 1.7216 -0.44%
2007-05-09 0 4.520 4.520 4.530 4.500 4.590 9,058,649 41,099,516 4.5370 1.734 1.734 1.738 1.726 1.761 23,616,063 1.7403 -0.88%
2007-05-08 0 4.560 4.540 4.560 4.520 4.580 11,561,500 52,585,300 4.5483 1.749 1.741 1.749 1.734 1.757 30,141,041 1.7446 -0.44%
2007-05-07 0 4.580 4.570 4.580 4.500 4.580 16,936,041 76,876,702 4.5392 1.757 1.753 1.757 1.726 1.757 44,152,567 1.7412 3.15%
2007-05-04 0 4.440 4.430 4.440 4.430 4.610 42,195,000 188,881,020 4.4764 1.703 1.699 1.703 1.699 1.768 110,003,134 1.7171 -2.20%
2007-05-03 0 4.540 4.540 4.580 4.500 4.600 10,528,900 47,860,648 4.5456 1.741 1.741 1.757 1.726 1.764 27,449,034 1.7436 0.22%
2007-05-02 0 4.530 4.530 4.540 4.480 4.640 17,317,000 78,856,680 4.5537 1.738 1.738 1.741 1.718 1.780 45,145,735 1.7467 -1.52%
2007-04-30 0 4.600 4.560 4.580 4.380 4.620 13,818,000 61,879,480 4.4782 1.764 1.749 1.757 1.680 1.772 36,023,778 1.7177 2.45%
2007-04-27 0 4.490 4.480 4.490 4.430 4.520 22,599,000 101,043,060 4.4711 1.722 1.718 1.722 1.699 1.734 58,916,005 1.7150 -2.39%
2007-04-26 0 4.600 4.590 4.600 4.470 4.620 15,703,000 71,558,650 4.5570 1.764 1.761 1.764 1.715 1.772 40,938,007 1.7480 2.00%
2007-04-25 0 4.510 4.500 4.510 4.480 4.550 18,875,500 85,261,733 4.5171 1.730 1.726 1.730 1.718 1.745 49,208,772 1.7327 -0.88%
2007-04-24 0 4.550 4.540 4.560 4.510 4.580 9,777,500 44,466,955 4.5479 1.745 1.741 1.749 1.730 1.757 25,490,121 1.7445 -0.44%
2007-04-23 0 4.570 4.550 4.570 4.520 4.600 22,908,000 104,386,520 4.5568 1.753 1.745 1.753 1.734 1.764 59,721,573 1.7479 1.56%
2007-04-20 0 4.500 4.500 4.510 4.430 4.750 67,231,500 304,747,375 4.5328 1.726 1.726 1.730 1.699 1.822 175,273,745 1.7387 -3.64%
2007-04-19 0 4.670 4.660 4.670 4.580 4.800 38,256,750 178,265,550 4.6597 1.791 1.787 1.791 1.757 1.841 99,736,044 1.7874 -3.91%
2007-04-18 0 4.860 4.860 4.870 4.770 4.880 18,689,000 90,413,314 4.8378 1.864 1.864 1.868 1.830 1.872 48,722,564 1.8557 0.41%
2007-04-17 0 4.840 4.840 4.850 4.760 4.890 22,107,391 106,373,510 4.8117 1.857 1.857 1.860 1.826 1.876 57,634,371 1.8457 1.04%
2007-04-16 0 4.790 4.790 4.810 4.780 4.920 21,225,000 102,609,340 4.8344 1.837 1.837 1.845 1.834 1.887 55,333,962 1.8544 -1.84%
2007-04-13 0 4.880 4.880 4.890 4.780 4.920 25,595,076 124,139,290 4.8501 1.872 1.872 1.876 1.834 1.887 66,726,829 1.8604 2.09%
2007-04-12 1 4.780 4.780 4.790 4.710 4.820 9,034,537 43,096,467 4.7702 1.834 1.834 1.837 1.807 1.849 23,553,203 1.8297 -1.24%
2007-04-11 0 4.840 4.840 4.850 4.750 4.850 19,152,275 92,231,509 4.8157 1.857 1.857 1.860 1.822 1.860 49,930,330 1.8472 0.83%
2007-04-10 0 4.800 4.800 4.810 4.690 4.840 29,259,775 139,785,900 4.7774 1.841 1.841 1.845 1.799 1.857 76,280,767 1.8325 2.35%
2007-04-04 0 4.690 4.680 4.690 4.580 4.730 35,977,000 167,609,190 4.6588 1.799 1.795 1.799 1.757 1.814 93,792,695 1.7870 3.30%
2007-04-03 0 4.540 4.540 4.560 4.530 4.590 11,794,500 53,792,725 4.5608 1.741 1.741 1.749 1.738 1.761 30,748,476 1.7494 0.44%
2007-04-02 0 4.520 4.520 4.530 4.500 4.600 16,347,424 74,510,985 4.5580 1.734 1.734 1.738 1.726 1.764 42,618,032 1.7483 -0.66%
2007-03-30 0 4.550 4.540 4.550 4.500 4.630 28,369,800 129,249,545 4.5559 1.745 1.741 1.745 1.726 1.776 73,960,586 1.7475 0.00%
2007-03-29 0 4.550 4.530 4.560 4.280 4.560 71,650,055 322,491,383 4.5009 1.745 1.738 1.749 1.642 1.749 186,792,999 1.7265 7.75%
2007-03-28 0 5.370 5.370 5.380 5.170 5.400 18,099,000 95,434,930 5.2729 1.620 1.620 1.623 1.559 1.629 60,002,925 1.5905 0.94%
2007-03-27 0 5.320 5.310 5.320 5.300 5.470 25,834,000 138,492,780 5.3609 1.605 1.602 1.605 1.599 1.650 85,646,475 1.6170 -2.03%
2007-03-26 0 5.430 5.430 5.440 5.280 5.440 31,605,072 169,682,386 5.3688 1.638 1.638 1.641 1.593 1.641 104,779,090 1.6194 3.04%
2007-03-23 0 5.270 5.270 5.280 5.110 5.300 33,714,116 175,479,912 5.2049 1.590 1.590 1.593 1.541 1.599 111,771,123 1.5700 2.33%
2007-03-22 0 5.150 5.140 5.160 5.080 5.190 24,647,856 126,426,200 5.1293 1.553 1.550 1.556 1.532 1.565 81,714,097 1.5472 2.79%
2007-03-21 0 5.010 5.000 5.010 4.880 5.020 17,807,132 88,032,141 4.9436 1.511 1.508 1.511 1.472 1.514 59,035,306 1.4912 3.30%
2007-03-20 0 4.850 4.840 4.870 4.820 4.900 10,588,000 51,372,420 4.8519 1.463 1.460 1.469 1.454 1.478 35,101,993 1.4635 1.46%
2007-03-19 0 4.780 4.790 4.800 4.750 4.850 13,618,000 65,376,300 4.8007 1.442 1.445 1.448 1.433 1.463 45,147,236 1.4481 0.21%
2007-03-16 0 4.770 4.760 4.770 4.760 4.880 19,448,000 93,774,580 4.8218 1.439 1.436 1.439 1.436 1.472 64,475,213 1.4544 -0.42%
2007-03-15 0 4.790 4.780 4.790 4.760 4.930 17,266,000 83,503,080 4.8363 1.445 1.442 1.445 1.436 1.487 57,241,312 1.4588 -0.21%
2007-03-14 0 4.800 4.790 4.800 4.680 4.830 36,830,468 175,996,089 4.7785 1.448 1.445 1.448 1.412 1.457 122,102,646 1.4414 -5.51%
2007-03-13 0 5.080 5.060 5.090 5.020 5.180 17,272,011 87,580,776 5.0707 1.532 1.526 1.535 1.514 1.562 57,261,240 1.5295 -1.36%
2007-03-12 0 5.150 5.140 5.150 5.060 5.320 32,591,618 167,195,458 5.1300 1.553 1.550 1.553 1.526 1.605 108,049,749 1.5474 3.21%
2007-03-09 0 4.990 5.000 5.010 4.950 5.170 52,802,116 265,347,880 5.0253 1.505 1.508 1.511 1.493 1.559 175,052,842 1.5158 1.22%
2007-03-08 0 4.930 4.920 4.930 4.610 5.000 39,934,000 190,762,530 4.7769 1.487 1.484 1.487 1.391 1.508 132,391,668 1.4409 7.17%
2007-03-07 0 4.600 4.590 4.600 4.530 4.750 36,724,300 169,802,040 4.6237 1.388 1.385 1.388 1.366 1.433 121,750,672 1.3947 1.55%
2007-03-06 0 4.530 4.510 4.530 4.280 4.560 63,225,000 280,825,630 4.4417 1.366 1.360 1.366 1.291 1.375 209,607,432 1.3398 6.09%
2007-03-05 0 4.270 4.260 4.270 4.250 4.760 56,459,720 254,112,565 4.5008 1.288 1.285 1.288 1.282 1.436 187,178,757 1.3576 -12.86%
2007-03-02 0 4.900 4.900 4.910 4.810 5.110 39,598,000 195,943,520 4.9483 1.478 1.478 1.481 1.451 1.541 131,277,740 1.4926 -1.80%
2007-03-01 0 4.990 4.990 5.000 4.930 5.280 40,629,016 206,973,481 5.0942 1.505 1.505 1.508 1.487 1.593 134,695,828 1.5366 -5.49%
2007-02-28 0 5.280 5.280 5.290 4.760 5.350 48,819,550 251,855,429 5.1589 1.593 1.593 1.596 1.436 1.614 161,849,593 1.5561 -5.21%
2007-02-27 0 5.570 5.560 5.570 5.400 5.900 48,039,296 271,104,432 5.6434 1.680 1.677 1.680 1.629 1.780 159,262,847 1.7022 -2.28%
2007-02-26 0 5.700 5.700 5.720 5.370 5.720 68,400,000 379,308,780 5.5455 1.719 1.719 1.725 1.620 1.725 226,763,912 1.6727 6.94%
2007-02-23 0 5.330 5.320 5.340 5.280 5.400 13,505,500 71,904,205 5.3241 1.608 1.605 1.611 1.593 1.629 44,774,269 1.6059 -0.93%
2007-02-22 0 5.380 5.360 5.380 5.340 5.420 22,080,000 118,583,180 5.3706 1.623 1.617 1.623 1.611 1.635 73,200,982 1.6200 2.87%
2007-02-21 0 5.230 5.220 5.240 5.140 5.240 20,108,058 104,266,683 5.1853 1.578 1.575 1.581 1.550 1.581 66,663,478 1.5641 -0.76%
2007-02-16 0 5.270 5.280 5.290 5.210 5.350 10,992,000 57,939,148 5.2710 1.590 1.593 1.596 1.572 1.614 36,441,359 1.5899 -0.75%
2007-02-15 0 5.310 5.300 5.310 5.290 5.350 17,812,522 94,685,907 5.3157 1.602 1.599 1.602 1.596 1.614 59,053,175 1.6034 0.57%
2007-02-14 0 5.280 5.270 5.300 5.170 5.310 14,673,174 76,808,452 5.2346 1.593 1.590 1.599 1.559 1.602 48,645,414 1.5789 2.52%
2007-02-13 0 5.150 5.150 5.160 5.130 5.360 22,469,500 116,968,090 5.2056 1.553 1.553 1.556 1.547 1.617 74,492,277 1.5702 -4.10%
2007-02-12 0 5.370 5.350 5.370 5.290 5.410 16,319,000 87,253,520 5.3467 1.620 1.614 1.620 1.596 1.632 54,101,759 1.6128 0.37%
2007-02-09 0 5.350 5.340 5.350 5.270 5.410 22,344,174 119,422,221 5.3447 1.614 1.611 1.614 1.590 1.632 74,076,788 1.6121 -0.19%
2007-02-08 0 5.360 5.360 5.370 5.200 5.370 48,998,000 259,399,160 5.2941 1.617 1.617 1.620 1.569 1.620 162,441,201 1.5969 2.29%
2007-02-07 0 5.240 5.240 5.250 5.010 5.250 40,428,116 208,301,023 5.1524 1.581 1.581 1.584 1.511 1.584 134,029,792 1.5541 5.22%
2007-02-06 0 4.980 4.930 5.000 4.900 5.210 44,413,574 225,878,245 5.0858 1.502 1.487 1.508 1.478 1.572 147,242,629 1.5341 -2.73%
2007-02-05 1 - - - - - 0 0 - 1.544 - - - - 0 - 0.00%
2007-02-02 0 5.120 5.110 5.120 5.030 5.190 50,788,406 259,134,786 5.1022 1.544 1.541 1.544 1.517 1.565 168,376,866 1.5390 4.70%
2007-02-01 0 4.890 4.890 4.910 4.780 4.950 13,335,826 64,901,919 4.8667 1.475 1.475 1.481 1.442 1.493 44,211,756 1.4680 1.03%
2007-01-31 0 4.840 4.850 4.860 4.760 5.010 21,299,290 103,950,453 4.8805 1.460 1.463 1.466 1.436 1.511 70,612,724 1.4721 -1.83%
2007-01-30 0 4.930 4.910 4.930 4.850 4.940 14,895,000 72,874,520 4.8925 1.487 1.481 1.487 1.463 1.490 49,380,826 1.4758 2.07%
2007-01-29 0 4.830 4.820 4.830 4.810 4.900 5,766,523 27,964,529 4.8495 1.457 1.454 1.457 1.451 1.478 19,117,534 1.4628 0.00%
2007-01-26 0 4.830 4.830 4.840 4.820 4.920 15,766,000 76,442,500 4.8486 1.457 1.457 1.460 1.454 1.484 52,268,419 1.4625 -2.42%
2007-01-25 0 4.950 4.950 4.960 4.900 5.080 14,600,000 72,608,640 4.9732 1.493 1.493 1.496 1.478 1.532 48,402,823 1.5001 -1.20%
2007-01-24 0 5.010 5.000 5.010 4.960 5.080 29,106,522 145,983,402 5.0155 1.511 1.508 1.511 1.496 1.532 96,495,743 1.5128 3.09%
2007-01-23 0 4.860 4.850 4.860 4.820 4.900 13,978,000 67,936,724 4.8603 1.466 1.463 1.466 1.454 1.478 46,340,730 1.4660 -0.21%
2007-01-22 0 4.870 4.890 4.900 4.850 4.940 20,974,600 102,660,510 4.8945 1.469 1.475 1.478 1.463 1.490 69,536,292 1.4764 1.25%
2007-01-19 0 4.810 4.800 4.810 4.800 4.880 24,992,000 120,665,208 4.8282 1.451 1.448 1.451 1.448 1.472 82,855,025 1.4563 -3.02%
2007-01-18 0 4.960 4.950 4.960 4.850 4.980 15,760,232 77,707,935 4.9306 1.496 1.493 1.496 1.463 1.502 52,249,296 1.4873 2.48%
2007-01-17 0 4.840 4.830 4.840 4.830 4.950 13,673,000 66,524,900 4.8654 1.460 1.457 1.460 1.457 1.493 45,329,576 1.4676 -2.81%
2007-01-16 0 4.980 4.980 4.990 4.870 4.990 31,698,000 156,570,820 4.9395 1.502 1.502 1.505 1.469 1.505 105,087,171 1.4899 2.68%
2007-01-15 0 4.850 4.850 4.860 4.750 4.870 31,592,000 151,830,200 4.8060 1.463 1.463 1.466 1.433 1.469 104,735,753 1.4497 5.66%
2007-01-12 0 4.590 4.580 4.590 4.580 4.800 27,166,348 126,747,890 4.6656 1.385 1.381 1.385 1.381 1.448 90,063,558 1.4073 -2.55%
2007-01-11 0 4.710 4.700 4.720 4.620 4.770 21,028,713 98,526,267 4.6853 1.421 1.418 1.424 1.394 1.439 69,715,690 1.4133 -0.42%
2007-01-10 0 4.730 4.720 4.730 4.720 4.820 25,412,000 121,470,284 4.7800 1.427 1.424 1.427 1.424 1.454 84,247,435 1.4418 -0.63%
2007-01-09 0 4.760 4.780 4.790 4.740 4.890 37,105,710 178,387,514 4.8075 1.436 1.442 1.445 1.430 1.475 123,015,146 1.4501 0.00%
2007-01-08 0 4.760 4.760 4.770 4.720 4.890 51,537,800 248,184,790 4.8156 1.436 1.436 1.439 1.424 1.475 170,861,303 1.4526 -7.03%
2007-01-05 0 5.120 5.120 5.130 5.010 5.180 17,208,800 87,784,744 5.1012 1.544 1.544 1.547 1.511 1.562 57,051,679 1.5387 -1.54%
2007-01-04 0 5.200 5.210 5.220 5.150 5.330 27,457,500 142,948,870 5.2062 1.569 1.572 1.575 1.553 1.608 91,028,803 1.5704 -5.45%
2007-01-03 0 5.500 5.440 5.480 5.350 5.600 17,573,600 95,685,804 5.4449 1.659 1.641 1.653 1.614 1.689 58,261,086 1.6424 0.00%
2007-01-02 0 5.500 5.470 5.500 5.430 5.510 13,690,116 74,964,647 5.4758 1.659 1.650 1.659 1.638 1.662 45,386,320 1.6517 1.29%
2006-12-29 0 5.430 5.420 5.430 5.350 5.450 22,748,000 122,553,540 5.3874 1.638 1.635 1.638 1.614 1.644 75,415,577 1.6250 2.07%
2006-12-28 0 5.320 5.310 5.320 5.150 5.330 18,344,366 96,176,768 5.2429 1.605 1.602 1.605 1.553 1.608 60,816,377 1.5814 3.30%
2006-12-27 0 5.150 5.120 5.150 5.100 5.200 16,014,290 82,329,078 5.1410 1.553 1.544 1.553 1.538 1.569 53,091,565 1.5507 0.59%
2006-12-22 0 5.120 5.110 5.120 5.100 5.200 11,493,000 58,972,292 5.1311 1.544 1.541 1.544 1.538 1.569 38,102,305 1.5477 -0.78%
2006-12-21 0 5.160 5.160 5.170 5.100 5.180 15,155,500 77,797,975 5.1333 1.556 1.556 1.559 1.538 1.562 50,244,451 1.5484 1.57%
2006-12-20 0 5.080 5.060 5.080 5.060 5.150 24,089,200 123,061,060 5.1086 1.532 1.526 1.532 1.526 1.553 79,862,006 1.5409 1.60%
2006-12-19 0 5.000 4.970 5.000 4.950 5.160 31,542,000 158,312,340 5.0191 1.508 1.499 1.508 1.493 1.556 104,569,990 1.5139 -2.34%
2006-12-18 0 5.120 5.130 5.140 5.010 5.140 21,590,058 109,870,938 5.0890 1.544 1.547 1.550 1.511 1.550 71,576,696 1.5350 -0.97%
2006-12-15 0 5.170 5.160 5.180 5.150 5.290 12,706,228 66,218,779 5.2115 1.559 1.556 1.562 1.553 1.596 42,124,473 1.5720 -0.58%
2006-12-14 0 5.200 5.180 5.230 5.090 5.230 16,420,232 85,150,835 5.1857 1.569 1.562 1.578 1.535 1.578 54,437,369 1.5642 2.16%
2006-12-13 0 5.090 5.090 5.100 5.010 5.280 28,990,000 147,692,380 5.0946 1.535 1.535 1.538 1.511 1.593 96,109,442 1.5367 -3.42%
2006-12-12 0 5.270 5.260 5.270 5.220 5.320 18,979,058 99,763,560 5.2565 1.590 1.587 1.590 1.575 1.605 62,920,547 1.5855 1.35%
2006-12-11 0 5.200 5.190 5.200 5.140 5.250 30,620,650 158,363,715 5.1718 1.569 1.565 1.569 1.550 1.584 101,515,474 1.5600 -2.07%
2006-12-08 0 5.310 5.300 5.320 5.300 5.490 32,331,026 172,740,226 5.3429 1.602 1.599 1.605 1.599 1.656 107,185,818 1.6116 -1.85%
2006-12-07 0 5.410 5.400 5.410 5.310 5.440 25,142,000 135,490,740 5.3890 1.632 1.629 1.632 1.602 1.641 83,352,314 1.6255 -1.46%
2006-12-06 0 5.490 5.490 5.500 5.370 5.570 25,078,348 137,520,228 5.4836 1.656 1.656 1.659 1.620 1.680 83,141,291 1.6541 -2.83%
2006-12-05 0 5.650 5.630 5.640 5.600 5.700 20,524,058 115,928,151 5.6484 1.704 1.698 1.701 1.689 1.719 68,042,627 1.7038 1.44%
2006-12-04 0 5.570 5.560 5.570 5.510 5.600 16,899,768 94,101,207 5.5682 1.680 1.677 1.680 1.662 1.689 56,027,157 1.6796 1.64%
2006-12-01 0 5.480 5.480 5.500 5.460 5.600 32,763,000 181,059,540 5.5263 1.653 1.653 1.659 1.647 1.689 108,617,925 1.6669 3.01%
2006-11-30 0 5.320 5.320 5.330 5.260 5.400 16,252,000 86,678,720 5.3334 1.605 1.605 1.608 1.587 1.629 53,879,636 1.6087 0.95%
2006-11-29 0 5.270 5.260 5.270 5.230 5.310 22,816,900 120,282,187 5.2716 1.590 1.587 1.590 1.578 1.602 75,643,999 1.5901 2.73%
2006-11-28 0 5.130 5.130 5.140 5.100 5.430 50,150,450 263,516,403 5.2545 1.547 1.547 1.550 1.538 1.638 166,261,875 1.5849 -5.52%
2006-11-27 0 5.430 5.440 5.450 5.110 5.450 55,528,000 293,417,226 5.2841 1.638 1.641 1.644 1.541 1.644 184,089,861 1.5939 8.38%
2006-11-24 0 5.010 5.000 5.020 4.970 5.080 21,344,000 107,469,580 5.0351 1.511 1.508 1.514 1.499 1.532 70,760,949 1.5188 0.40%
2006-11-23 0 4.990 4.970 4.990 4.950 5.100 27,942,000 140,593,920 5.0316 1.505 1.499 1.505 1.493 1.538 92,635,047 1.5177 1.22%
2006-11-22 0 4.930 4.910 4.920 4.790 4.950 34,222,732 167,305,507 4.8887 1.487 1.481 1.484 1.445 1.493 113,457,319 1.4746 4.45%
2006-11-21 0 4.720 4.720 4.730 4.680 4.760 14,696,000 69,373,450 4.7206 1.424 1.424 1.427 1.412 1.436 48,721,089 1.4239 0.43%
2006-11-20 0 4.700 4.690 4.700 4.650 4.820 37,342,000 175,840,420 4.7089 1.418 1.415 1.418 1.403 1.454 123,798,509 1.4204 -2.08%
2006-11-17 0 4.800 4.790 4.800 4.710 4.800 10,913,000 51,856,200 4.7518 1.448 1.445 1.448 1.421 1.448 36,179,453 1.4333 0.84%
2006-11-16 0 4.760 4.750 4.770 4.720 4.820 18,063,000 85,970,160 4.7595 1.436 1.433 1.439 1.424 1.454 59,883,575 1.4356 -0.83%
2006-11-15 0 4.800 4.790 4.800 4.680 4.810 13,299,000 63,288,654 4.7589 1.448 1.445 1.448 1.412 1.451 44,089,668 1.4355 0.84%
2006-11-14 0 4.760 4.740 4.760 4.690 4.830 24,487,550 116,312,235 4.7499 1.436 1.430 1.436 1.415 1.457 81,182,641 1.4327 -1.45%
2006-11-13 0 4.830 4.810 4.840 4.730 4.840 21,932,000 105,200,712 4.7967 1.457 1.451 1.460 1.427 1.460 72,710,323 1.4468 -0.21%
2006-11-10 0 4.840 4.830 4.840 4.800 4.900 44,388,283 214,958,669 4.8427 1.460 1.457 1.460 1.448 1.478 147,158,782 1.4607 2.33%
2006-11-09 0 4.730 4.730 4.740 4.670 4.740 19,047,000 89,594,530 4.7039 1.427 1.427 1.430 1.409 1.430 63,145,793 1.4189 0.42%
2006-11-08 0 4.710 4.710 4.720 4.670 4.750 18,195,300 85,830,781 4.7172 1.421 1.421 1.424 1.409 1.433 60,322,184 1.4229 1.07%
2006-11-07 0 4.660 4.660 4.690 4.640 4.740 14,818,000 69,374,220 4.6818 1.406 1.406 1.415 1.400 1.430 49,125,550 1.4122 -0.85%
2006-11-06 0 4.700 4.680 4.690 4.580 4.710 16,764,000 78,348,270 4.6736 1.418 1.412 1.415 1.381 1.421 55,577,050 1.4097 1.08%
2006-11-03 0 4.650 4.640 4.650 4.590 4.770 26,485,000 123,535,320 4.6644 1.403 1.400 1.403 1.385 1.439 87,804,711 1.4069 -1.06%
2006-11-02 0 4.700 4.690 4.700 4.660 4.800 21,724,000 102,577,750 4.7219 1.418 1.415 1.418 1.406 1.448 72,020,749 1.4243 1.73%
2006-11-01 0 4.620 4.620 4.630 4.560 4.690 15,780,802 72,935,673 4.6218 1.394 1.394 1.397 1.375 1.415 52,317,491 1.3941 2.21%
2006-10-31 0 4.520 4.520 4.550 4.470 4.560 14,742,000 66,709,400 4.5251 1.363 1.363 1.372 1.348 1.375 48,873,591 1.3649 2.73%
2006-10-27 0 4.400 4.390 4.400 4.360 4.600 20,118,889 90,086,929 4.4777 1.327 1.324 1.327 1.315 1.388 66,699,386 1.3506 -3.08%
2006-10-26 0 4.540 4.540 4.550 4.500 4.610 20,716,000 94,180,674 4.5463 1.369 1.369 1.372 1.357 1.391 68,678,965 1.3713 0.89%
2006-10-25 0 4.500 4.490 4.500 4.480 4.590 16,686,000 75,525,400 4.5263 1.357 1.354 1.357 1.351 1.385 55,318,460 1.3653 -0.44%
2006-10-24 0 4.520 4.510 4.530 4.310 4.530 36,232,000 160,409,480 4.4273 1.363 1.360 1.366 1.300 1.366 120,118,568 1.3354 2.03%
2006-10-23 0 4.430 4.440 4.450 4.400 4.560 101,754,000 462,946,500 4.5497 1.336 1.339 1.342 1.327 1.375 337,341,157 1.3723 -5.14%
2006-10-20 0 4.670 4.600 4.620 4.430 4.730 159,475,561 733,517,358 4.5996 1.409 1.388 1.394 1.336 1.427 528,703,247 1.3874 6.14%
2006-10-19 0 4.400 4.390 4.400 4.240 4.400 78,261,654 339,679,292 4.3403 1.327 1.324 1.327 1.279 1.327 259,457,878 1.3092 3.77%
2006-10-18 0 4.240 4.230 4.240 4.060 4.250 42,708,000 178,365,780 4.1764 1.279 1.276 1.279 1.225 1.282 141,588,204 1.2598 0.95%
2006-10-17 0 4.200 4.200 4.210 3.990 4.250 107,263,580 445,931,064 4.1573 1.267 1.267 1.270 1.204 1.282 355,606,857 1.2540 6.06%
2006-10-16 0 3.960 3.950 3.960 3.920 3.980 42,806,000 169,112,690 3.9507 1.194 1.191 1.194 1.182 1.201 141,913,100 1.1917 3.13%
2006-10-13 0 3.840 3.840 3.850 3.830 3.870 26,796,000 103,288,080 3.8546 1.158 1.158 1.161 1.155 1.167 88,835,757 1.1627 1.05%
2006-10-12 0 3.800 3.800 3.810 3.790 3.850 24,834,000 94,887,380 3.8209 1.146 1.146 1.149 1.143 1.161 82,331,213 1.1525 0.80%
2006-10-11 0 3.770 3.760 3.770 3.730 3.800 11,574,000 43,491,180 3.7577 1.137 1.134 1.137 1.125 1.146 38,370,841 1.1334 -1.31%
2006-10-10 0 3.820 3.810 3.820 3.790 3.850 17,489,000 66,918,370 3.8263 1.152 1.149 1.152 1.143 1.161 57,980,615 1.1542 1.06%
2006-10-09 0 3.780 3.770 3.790 3.700 3.790 18,434,000 69,176,160 3.7526 1.140 1.137 1.143 1.116 1.143 61,113,537 1.1319 1.07%
2006-10-06 0 3.740 3.730 3.740 3.710 3.740 22,002,000 82,088,180 3.7309 1.128 1.125 1.128 1.119 1.128 72,942,392 1.1254 1.91%
2006-10-05 0 3.670 3.670 3.680 3.650 3.710 28,700,000 105,850,640 3.6882 1.107 1.107 1.110 1.101 1.119 95,148,016 1.1125 0.27%
2006-10-04 0 3.660 3.650 3.660 3.630 3.730 59,508,632 218,273,984 3.6679 1.104 1.101 1.104 1.095 1.125 197,286,699 1.1064 -4.19%
2006-10-03 0 3.820 3.840 3.850 3.780 3.840 16,996,000 64,843,640 3.8152 1.152 1.158 1.161 1.140 1.158 56,346,191 1.1508 -1.55%
2006-09-29 0 3.880 3.870 3.880 3.810 3.910 11,015,000 42,551,350 3.8630 1.170 1.167 1.170 1.149 1.179 36,517,610 1.1652 -0.26%
2006-09-28 0 3.890 3.880 3.890 3.870 3.910 13,310,000 51,756,340 3.8885 1.173 1.170 1.173 1.167 1.179 44,126,136 1.1729 2.64%
2006-09-27 0 3.790 3.780 3.800 3.680 3.820 14,340,800 54,095,300 3.7721 1.143 1.140 1.146 1.110 1.152 47,543,507 1.1378 0.53%
2006-09-26 0 3.770 3.760 3.770 3.710 3.930 19,334,000 73,822,260 3.8183 1.137 1.134 1.137 1.119 1.185 64,097,273 1.1517 -3.83%
2006-09-25 0 3.920 3.900 3.920 3.880 3.930 20,618,000 80,505,728 3.9046 1.182 1.176 1.182 1.170 1.185 68,354,069 1.1778 1.29%
2006-09-22 0 3.870 3.870 3.880 3.780 3.900 34,806,000 134,244,180 3.8569 1.167 1.167 1.170 1.140 1.176 115,391,005 1.1634 2.38%
2006-09-21 0 3.780 3.770 3.780 3.760 3.870 25,654,000 97,446,448 3.7985 1.140 1.137 1.140 1.134 1.167 85,049,728 1.1458 -1.31%
2006-09-20 0 3.830 3.820 3.830 3.760 3.830 22,922,000 87,099,440 3.7998 1.155 1.152 1.155 1.134 1.155 75,992,433 1.1462 -0.52%
2006-09-19 0 3.850 3.850 3.860 3.750 3.860 25,908,000 98,976,860 3.8203 1.161 1.161 1.164 1.131 1.164 85,891,805 1.1523 2.94%
2006-09-18 0 3.740 3.730 3.740 3.680 3.750 15,850,000 58,926,680 3.7178 1.128 1.125 1.128 1.110 1.131 52,546,901 1.1214 1.91%
2006-09-15 0 3.670 3.660 3.670 3.630 3.700 24,618,500 90,230,135 3.6651 1.107 1.104 1.107 1.095 1.116 81,616,774 1.1055 -1.08%
2006-09-14 0 3.710 3.710 3.720 3.690 3.780 16,555,000 61,622,850 3.7223 1.119 1.119 1.122 1.113 1.140 54,884,160 1.1228 0.54%
2006-09-13 0 3.690 3.690 3.700 3.620 3.720 19,738,000 72,574,620 3.6769 1.113 1.113 1.116 1.092 1.122 65,436,639 1.1091 0.82%
2006-09-12 0 3.660 3.660 3.670 3.560 3.670 32,266,000 117,417,140 3.6390 1.104 1.104 1.107 1.074 1.107 106,970,240 1.0977 -1.61%
2006-09-11 0 3.720 3.710 3.720 3.670 3.830 28,706,000 107,093,940 3.7307 1.122 1.119 1.122 1.107 1.155 95,167,907 1.1253 -4.62%
2006-09-08 0 3.900 3.880 3.900 3.830 3.910 14,346,000 55,673,940 3.8808 1.176 1.170 1.176 1.155 1.179 47,560,747 1.1706 -1.02%
2006-09-07 0 3.940 3.920 3.930 3.860 3.960 12,540,000 49,182,140 3.9220 1.188 1.182 1.185 1.164 1.194 41,573,384 1.1830 -0.76%
2006-09-06 0 3.970 3.950 3.970 3.930 4.000 36,738,000 145,695,760 3.9658 1.197 1.191 1.197 1.185 1.207 121,796,091 1.1962 3.12%
2006-09-05 0 3.850 3.850 3.870 3.820 3.920 9,730,000 37,750,880 3.8798 1.161 1.161 1.167 1.152 1.182 32,257,498 1.1703 -1.03%
2006-09-04 0 3.890 3.890 3.900 3.750 3.900 21,451,000 82,266,490 3.8351 1.173 1.173 1.176 1.131 1.176 71,115,682 1.1568 4.29%
2006-09-01 0 3.730 3.730 3.740 3.700 3.750 9,500,000 35,398,020 3.7261 1.125 1.125 1.128 1.116 1.131 31,494,988 1.1239 1.36%
2006-08-31 0 3.680 3.670 3.680 3.670 3.760 12,469,141 46,274,828 3.7111 1.110 1.107 1.110 1.107 1.134 41,338,468 1.1194 -0.54%
2006-08-30 0 3.700 3.700 3.710 3.690 3.770 10,872,000 40,338,200 3.7103 1.116 1.116 1.119 1.113 1.137 36,043,527 1.1192 -1.60%
2006-08-29 0 3.760 3.760 3.780 3.610 3.780 25,228,000 93,443,972 3.7040 1.134 1.134 1.140 1.089 1.140 83,637,427 1.1173 3.58%
2006-08-28 0 3.630 3.620 3.630 3.570 3.870 43,450,000 160,663,296 3.6977 1.095 1.092 1.095 1.077 1.167 144,048,128 1.1153 -6.68%
2006-08-25 0 3.890 3.880 3.890 3.870 3.940 10,099,000 39,260,570 3.8876 1.173 1.170 1.173 1.167 1.188 33,480,830 1.1726 -0.77%
2006-08-24 0 3.920 3.910 3.920 3.860 3.920 9,856,000 38,324,480 3.8884 1.182 1.179 1.182 1.164 1.182 32,675,221 1.1729 -0.25%
2006-08-23 0 3.930 3.910 3.920 3.880 3.930 6,900,000 26,921,760 3.9017 1.185 1.179 1.182 1.170 1.185 22,875,307 1.1769 0.00%
2006-08-22 0 3.930 3.920 3.930 3.900 3.970 6,316,000 24,817,980 3.9294 1.185 1.182 1.185 1.176 1.197 20,939,194 1.1852 1.03%
2006-08-21 0 3.890 3.870 3.880 3.870 3.950 8,630,000 33,644,820 3.8986 1.173 1.167 1.170 1.167 1.191 28,610,710 1.1760 -0.26%
2006-08-18 0 3.900 3.890 3.900 3.850 3.940 14,974,000 58,182,680 3.8856 1.176 1.173 1.176 1.161 1.188 49,642,731 1.1720 -1.27%
2006-08-17 0 3.950 3.950 3.960 3.940 4.040 16,195,800 64,484,144 3.9815 1.191 1.191 1.194 1.188 1.219 53,693,318 1.2010 0.25%
2006-08-16 0 3.940 3.930 3.940 3.900 3.960 13,092,000 51,462,780 3.9309 1.188 1.185 1.188 1.176 1.194 43,403,408 1.1857 0.77%
2006-08-15 0 3.910 3.900 3.910 3.900 3.960 15,830,000 62,067,160 3.9209 1.179 1.176 1.179 1.176 1.194 52,480,595 1.1827 -2.01%
2006-08-14 0 3.990 3.990 4.000 3.960 4.030 10,614,000 42,325,530 3.9877 1.204 1.204 1.207 1.194 1.216 35,188,190 1.2028 -0.99%
2006-08-11 0 4.030 4.020 4.030 3.970 4.030 9,100,000 36,498,594 4.0108 1.216 1.213 1.216 1.197 1.216 30,168,883 1.2098 0.00%
2006-08-10 0 4.030 4.030 4.040 3.940 4.110 23,814,000 95,832,445 4.0242 1.216 1.216 1.219 1.188 1.240 78,949,646 1.2138 1.77%
2006-08-09 0 3.960 3.960 3.970 3.860 3.990 46,173,000 182,412,190 3.9506 1.194 1.194 1.197 1.164 1.204 153,075,587 1.1916 -2.94%
2006-08-08 0 4.080 4.080 4.090 4.030 4.250 27,398,000 112,510,840 4.1065 1.231 1.231 1.234 1.216 1.282 90,831,545 1.2387 -2.63%
2006-08-07 0 4.190 4.190 4.200 4.130 4.200 12,178,000 50,932,820 4.1824 1.264 1.264 1.267 1.246 1.267 40,373,259 1.2615 1.70%
2006-08-04 0 4.120 4.120 4.130 4.070 4.180 11,772,000 48,560,340 4.1251 1.243 1.243 1.246 1.228 1.261 39,027,263 1.2443 -0.48%
2006-08-03 0 4.140 4.140 4.150 4.090 4.200 14,778,000 61,357,390 4.1519 1.249 1.249 1.252 1.234 1.267 48,992,940 1.2524 -0.48%
2006-08-02 0 4.160 4.160 4.170 4.150 4.200 11,461,000 47,850,450 4.1751 1.255 1.255 1.258 1.252 1.267 37,996,216 1.2593 1.22%
2006-08-01 0 4.110 4.110 4.120 4.080 4.150 12,580,000 51,794,580 4.1172 1.240 1.240 1.243 1.231 1.252 41,705,994 1.2419 -0.48%
2006-07-31 0 4.130 4.130 4.140 3.960 4.170 33,752,600 137,582,432 4.0762 1.246 1.246 1.249 1.194 1.258 111,898,708 1.2295 4.56%
2006-07-28 0 3.950 3.950 3.970 3.950 4.030 21,396,000 85,342,420 3.9887 1.191 1.191 1.197 1.191 1.216 70,933,343 1.2031 -0.25%
2006-07-27 0 3.960 3.960 3.970 3.870 3.970 33,182,000 129,967,080 3.9168 1.194 1.194 1.197 1.167 1.197 110,007,020 1.1814 0.76%
2006-07-26 0 3.930 3.920 3.930 3.890 4.020 19,966,000 78,534,364 3.9334 1.185 1.182 1.185 1.173 1.213 66,192,519 1.1865 -2.48%
2006-07-25 0 4.030 4.020 4.030 3.960 4.060 16,106,000 64,703,120 4.0173 1.216 1.213 1.216 1.194 1.225 53,395,608 1.2118 1.51%
2006-07-24 0 3.970 3.960 3.970 3.940 4.040 14,550,300 57,905,492 3.9797 1.197 1.194 1.197 1.188 1.219 48,238,055 1.2004 -1.98%
2006-07-21 0 4.050 4.025 4.050 3.975 4.050 14,274,000 57,275,000 4.0125 1.222 1.214 1.222 1.199 1.222 47,322,048 1.2103 -0.61%
2006-07-20 0 4.075 4.075 4.100 4.075 4.150 16,393,382 67,231,728 4.1012 1.229 1.229 1.237 1.229 1.252 54,348,354 1.2371 2.52%
2006-07-19 0 3.975 3.950 3.975 3.900 4.000 23,702,000 93,922,050 3.9626 1.199 1.191 1.199 1.176 1.207 78,578,337 1.1953 -1.24%
2006-07-18 0 4.025 3.975 4.025 3.950 4.075 29,866,000 119,801,850 4.0113 1.214 1.199 1.214 1.191 1.229 99,013,611 1.2100 -3.01%
2006-07-17 0 4.150 4.150 4.175 4.150 4.250 16,354,000 68,403,350 4.1827 1.252 1.252 1.259 1.252 1.282 54,217,793 1.2616 0.00%
2006-07-14 0 4.150 4.150 4.175 4.075 4.175 27,165,000 112,327,500 4.1350 1.252 1.252 1.259 1.229 1.259 90,059,089 1.2473 1.22%
2006-07-13 0 4.100 4.075 4.125 4.050 4.350 30,327,000 126,989,675 4.1873 1.237 1.229 1.244 1.222 1.312 100,541,947 1.2631 -3.53%
2006-07-12 0 4.250 4.250 4.275 4.250 4.450 40,240,204 174,537,377 4.3374 1.282 1.282 1.289 1.282 1.342 133,406,814 1.3083 1.80%
2006-07-11 0 4.175 4.150 4.175 4.050 4.200 22,670,000 93,735,850 4.1348 1.259 1.252 1.259 1.222 1.267 75,156,987 1.2472 0.00%
2006-07-10 0 4.175 4.175 4.200 4.100 4.225 22,412,000 93,408,050 4.1678 1.259 1.259 1.267 1.237 1.274 74,301,649 1.2571 -0.60%
2006-07-07 0 4.200 4.175 4.200 4.125 4.200 28,488,000 118,936,300 4.1750 1.267 1.259 1.267 1.244 1.267 94,445,180 1.2593 1.82%
2006-07-06 0 4.125 4.125 4.150 3.950 4.150 31,660,500 128,564,500 4.0607 1.244 1.244 1.252 1.191 1.252 104,962,849 1.2249 2.48%
2006-07-05 0 4.025 4.000 4.025 4.000 4.175 27,687,000 112,637,100 4.0682 1.214 1.207 1.214 1.207 1.259 91,789,656 1.2271 -1.23%
2006-07-04 0 4.075 4.050 4.075 4.000 4.200 30,108,000 123,190,150 4.0916 1.229 1.222 1.229 1.207 1.267 99,815,905 1.2342 -1.21%
2006-07-03 0 4.125 4.100 4.125 3.975 4.125 46,613,500 190,291,338 4.0823 1.244 1.237 1.244 1.199 1.244 154,535,959 1.2314 6.45%
2006-06-30 0 3.875 3.850 3.875 3.750 3.875 62,629,940 238,825,043 3.8133 1.169 1.161 1.169 1.131 1.169 207,634,652 1.1502 8.39%
2006-06-29 0 3.575 3.550 3.575 3.525 3.650 35,624,000 127,430,658 3.5771 1.078 1.071 1.078 1.063 1.101 118,102,889 1.0790 0.00%
2006-06-28 0 3.575 3.550 3.575 3.450 3.575 31,593,273 111,114,956 3.5170 1.078 1.071 1.078 1.041 1.078 104,739,973 1.0609 -0.69%
2006-06-27 0 3.600 3.600 3.625 3.500 3.675 52,320,000 187,853,100 3.5905 1.086 1.086 1.093 1.056 1.109 173,454,501 1.0830 3.60%
2006-06-26 0 3.475 3.475 3.500 3.325 3.500 29,572,000 101,015,324 3.4159 1.048 1.048 1.056 1.003 1.056 98,038,924 1.0304 3.73%
2006-06-23 0 3.350 3.325 3.350 3.225 3.350 17,270,000 56,711,224 3.2838 1.010 1.003 1.010 0.973 1.010 57,254,573 0.9905 0.75%
2006-06-22 0 3.325 3.325 3.350 3.325 3.450 50,643,156 170,560,257 3.3679 1.003 1.003 1.010 1.003 1.041 167,895,324 1.0159 4.72%
2006-06-21 0 3.175 3.150 3.175 3.125 3.275 53,209,000 169,424,775 3.1841 0.958 0.950 0.958 0.943 0.988 176,401,769 0.9604 1.60%
2006-06-20 0 3.125 3.100 3.125 3.025 3.225 65,712,001 205,585,903 3.1286 0.943 0.935 0.943 0.912 0.973 217,852,492 0.9437 -4.58%
2006-06-19 0 3.275 3.250 3.275 3.225 3.550 75,529,999 249,291,388 3.3006 0.988 0.980 0.988 0.973 1.071 250,401,726 0.9956 -9.66%
2006-06-16 0 3.625 3.650 3.675 3.525 3.675 44,244,200 159,030,145 3.5944 1.093 1.101 1.109 1.063 1.109 146,681,109 1.0842 8.21%
2006-06-15 0 3.350 3.325 3.350 3.200 3.425 40,709,300 135,780,120 3.3354 1.010 1.003 1.010 0.965 1.033 134,961,990 1.0061 5.51%
2006-06-14 0 3.175 3.125 3.150 2.800 3.175 41,246,000 122,213,000 2.9630 0.958 0.943 0.950 0.845 0.958 136,741,291 0.8938 4.10%
2006-06-13 0 3.050 3.025 3.050 3.000 3.275 24,403,606 76,491,606 3.1344 0.920 0.912 0.920 0.905 0.988 80,904,345 0.9455 -8.96%
2006-06-12 0 3.350 3.350 3.375 3.300 3.500 19,600,062 66,687,014 3.4024 1.010 1.010 1.018 0.995 1.056 64,979,338 1.0263 -3.60%
2006-06-09 0 3.475 3.450 3.500 3.400 3.550 36,137,300 126,517,130 3.5010 1.048 1.041 1.056 1.026 1.071 119,804,613 1.0560 -4.14%
2006-06-08 0 3.625 3.600 3.625 3.500 3.800 40,071,300 145,494,828 3.6309 1.093 1.086 1.093 1.056 1.146 132,846,853 1.0952 -7.05%
2006-06-07 0 3.900 3.875 3.900 3.775 3.950 18,204,629 70,138,735 3.8528 1.176 1.169 1.176 1.139 1.191 60,353,112 1.1621 -2.50%
2006-06-06 0 4.000 4.025 4.050 3.900 4.025 16,405,000 65,177,175 3.9730 1.207 1.214 1.222 1.176 1.214 54,386,871 1.1984 -0.62%
2006-06-05 0 4.025 4.025 4.050 3.975 4.100 12,652,000 50,975,350 4.0290 1.214 1.214 1.222 1.199 1.237 41,944,693 1.2153 1.90%
2006-06-02 0 3.950 3.925 3.950 3.800 3.950 20,563,000 79,776,467 3.8796 1.191 1.184 1.191 1.146 1.191 68,171,730 1.1702 0.00%
2006-06-01 0 3.950 3.925 3.950 3.900 4.050 31,982,000 126,973,450 3.9702 1.191 1.184 1.191 1.176 1.222 106,028,705 1.1975 -5.95%
2006-05-30 0 4.200 4.175 4.200 3.775 4.225 42,564,000 171,039,200 4.0184 1.267 1.259 1.267 1.139 1.274 141,110,806 1.2121 9.09%
2006-05-29 0 3.850 3.825 3.850 3.750 3.875 14,429,828 54,943,712 3.8076 1.161 1.154 1.161 1.131 1.169 47,838,659 1.1485 1.32%
2006-05-26 0 3.800 3.775 3.800 3.750 3.900 35,037,000 131,983,425 3.7670 1.146 1.139 1.146 1.131 1.176 116,156,830 1.1363 5.56%
2006-05-25 0 3.600 3.575 3.600 3.525 3.800 36,003,940 131,236,649 3.6451 1.086 1.078 1.086 1.063 1.146 119,362,490 1.0995 -8.28%
2006-05-24 0 3.925 3.925 3.950 3.850 4.125 27,890,000 110,255,094 3.9532 1.184 1.184 1.191 1.161 1.244 92,462,654 1.1924 -0.63%
2006-05-23 0 3.950 3.925 3.975 3.800 4.075 53,967,208 211,300,635 3.9154 1.191 1.184 1.199 1.146 1.229 178,915,427 1.1810 5.33%
2006-05-22 0 3.750 3.725 3.750 3.700 4.125 49,757,000 195,735,000 3.9338 1.131 1.124 1.131 1.116 1.244 164,957,485 1.1866 -13.79%
2006-05-19 0 4.350 4.350 4.375 4.150 4.475 36,746,934 159,402,376 4.3378 1.312 1.312 1.320 1.252 1.350 121,825,709 1.3084 1.75%
2006-05-18 0 4.275 4.250 4.275 4.125 4.300 61,872,673 261,615,567 4.2283 1.289 1.282 1.289 1.244 1.297 205,124,114 1.2754 -4.47%
2006-05-17 0 4.475 4.450 4.475 4.200 4.475 87,380,000 380,643,600 4.3562 1.350 1.342 1.350 1.267 1.350 289,687,583 1.3140 9.82%
2006-05-16 0 4.075 4.050 4.075 4.000 4.200 64,020,000 261,494,400 4.0846 1.229 1.222 1.229 1.207 1.267 212,243,065 1.2321 -7.91%
2006-05-15 0 4.425 4.400 4.425 4.400 4.650 32,609,000 148,627,350 4.5579 1.335 1.327 1.335 1.327 1.403 108,107,374 1.3748 -5.85%
2006-05-12 0 4.700 4.675 4.700 4.675 4.950 44,826,258 216,063,545 4.8200 1.418 1.410 1.418 1.410 1.493 148,610,784 1.4539 -1.05%
2006-05-11 0 4.750 4.750 4.775 4.700 4.825 32,382,227 154,406,367 4.7682 1.433 1.433 1.440 1.418 1.455 107,355,563 1.4383 -1.04%
2006-05-10 0 4.800 4.750 4.775 4.775 4.900 37,878,000 182,938,700 4.8297 1.448 1.433 1.440 1.440 1.478 125,575,489 1.4568 3.78%
2006-05-09 0 4.625 4.625 4.650 4.575 4.725 18,991,669 87,928,074 4.6298 1.395 1.395 1.403 1.380 1.425 62,962,356 1.3965 -2.12%
2006-05-08 0 4.725 4.700 4.725 4.675 4.775 31,073,000 146,573,850 4.7171 1.425 1.418 1.425 1.410 1.440 103,015,132 1.4228 3.28%
2006-05-04 0 4.575 4.575 4.600 4.525 4.675 22,075,028 101,485,302 4.5973 1.380 1.380 1.388 1.365 1.410 73,184,499 1.3867 -2.66%
2006-05-03 0 4.700 4.700 4.725 4.700 4.825 26,066,000 123,992,650 4.7569 1.418 1.418 1.425 1.418 1.455 86,415,616 1.4348 1.08%
2006-05-02 0 4.650 4.625 4.650 4.550 4.725 38,175,000 177,586,100 4.6519 1.403 1.395 1.403 1.372 1.425 126,560,122 1.4032 6.90%
2006-04-28 0 4.350 4.350 4.375 4.000 4.375 36,236,000 154,648,500 4.2678 1.312 1.312 1.320 1.207 1.320 120,131,829 1.2873 -3.87%
2006-04-27 0 4.525 4.525 4.550 4.500 4.650 35,106,000 160,733,066 4.5785 1.365 1.365 1.372 1.357 1.403 116,385,583 1.3810 1.12%
2006-04-26 0 4.475 4.450 4.475 4.225 4.500 48,667,000 212,123,575 4.3587 1.350 1.342 1.350 1.274 1.357 161,343,850 1.3147 5.92%
2006-04-25 0 4.225 4.200 4.225 4.075 4.375 58,248,600 244,034,355 4.1895 1.274 1.267 1.274 1.229 1.320 193,109,363 1.2637 -4.52%
2006-04-24 0 4.425 4.400 4.425 4.400 4.650 64,069,000 289,427,725 4.5174 1.335 1.327 1.335 1.327 1.403 212,405,513 1.3626 1.72%
2006-04-21 0 4.350 4.350 4.375 4.250 4.550 111,978,250 494,096,126 4.4124 1.312 1.312 1.320 1.282 1.372 371,237,223 1.3309 -11.22%
2006-04-20 0 4.900 4.875 4.900 4.825 4.950 57,149,000 279,787,370 4.8958 1.478 1.470 1.478 1.455 1.493 189,463,901 1.4767 6.52%
2006-04-19 0 4.600 4.575 4.600 4.450 4.700 61,182,000 280,571,780 4.5859 1.388 1.380 1.388 1.342 1.418 202,834,352 1.3833 5.75%
2006-04-18 0 4.350 4.325 4.350 4.100 4.400 53,096,500 227,681,913 4.2881 1.312 1.305 1.312 1.237 1.327 176,028,802 1.2934 12.26%
2006-04-13 0 3.875 3.875 3.900 3.775 4.000 45,104,000 175,994,150 3.9020 1.169 1.169 1.176 1.139 1.207 149,531,572 1.1770 5.44%
2006-04-12 0 3.675 3.675 3.700 3.400 4.450 103,168,100 404,831,790 3.9240 1.109 1.109 1.116 1.026 1.342 342,029,269 1.1836 5.41%
2006-04-11 0 7.050 7.050 7.100 6.900 7.150 19,240,000 134,849,400 7.0088 1.052 1.052 1.059 1.029 1.066 128,989,244 1.0454 3.68%
2006-04-10 0 6.800 6.750 6.800 6.600 6.800 18,372,000 123,634,800 6.7295 1.014 1.007 1.014 0.984 1.014 123,169,979 1.0038 -1.45%
2006-04-07 0 6.900 6.900 6.950 6.900 7.250 16,449,000 116,351,000 7.0734 1.029 1.029 1.037 1.029 1.081 110,277,758 1.0551 -0.72%
2006-04-06 0 6.950 6.900 6.950 6.700 7.000 20,282,000 138,873,450 6.8471 1.037 1.029 1.037 0.999 1.044 135,975,044 1.0213 6.11%
2006-04-04 0 6.550 6.550 6.600 6.350 6.950 27,620,700 182,456,430 6.6058 0.977 0.977 0.984 0.947 1.037 185,175,323 0.9853 -2.24%
2006-04-03 0 6.700 6.650 6.700 6.300 6.750 30,382,000 199,207,100 6.5567 0.999 0.992 0.999 0.940 1.007 203,687,693 0.9780 9.84%
2006-03-31 0 6.100 6.050 6.100 5.850 6.150 49,294,196 295,496,716 5.9946 0.910 0.902 0.910 0.873 0.917 330,479,265 0.8941 8.93%
2006-03-30 0 5.600 5.550 5.600 5.200 5.600 46,658,320 251,590,792 5.3922 0.835 0.828 0.835 0.776 0.835 312,807,766 0.8043 9.80%
2006-03-29 0 5.100 5.000 5.100 4.925 5.100 7,629,000 38,380,050 5.0308 0.761 0.746 0.761 0.735 0.761 51,146,515 0.7504 -0.97%
2006-03-28 0 5.150 5.150 5.200 5.000 5.250 24,880,970 127,723,393 5.1334 0.768 0.768 0.776 0.746 0.783 166,807,563 0.7657 1.98%
2006-03-27 0 5.050 5.050 5.100 4.825 5.100 21,961,804 108,474,464 4.9392 0.753 0.753 0.761 0.720 0.761 147,236,824 0.7367 6.88%
2006-03-24 0 4.725 4.725 4.750 4.625 4.750 6,386,000 29,994,900 4.6970 0.705 0.705 0.709 0.690 0.709 42,813,166 0.7006 2.16%
2006-03-23 0 4.625 4.600 4.625 4.575 4.650 4,063,396 18,778,552 4.6214 0.690 0.686 0.690 0.682 0.694 27,241,912 0.6893 0.00%
2006-03-22 0 4.625 4.600 4.625 4.600 4.750 6,402,000 29,702,000 4.6395 0.690 0.686 0.690 0.686 0.709 42,920,433 0.6920 -2.12%
2006-03-21 0 4.725 4.725 4.750 4.650 4.750 3,510,000 16,478,050 4.6946 0.705 0.705 0.709 0.694 0.709 23,531,822 0.7002 -0.53%
2006-03-20 0 4.750 4.750 4.775 4.700 4.800 5,382,962 25,688,623 4.7722 0.709 0.709 0.712 0.701 0.716 36,088,576 0.7118 1.06%
2006-03-17 0 4.700 4.675 4.700 4.625 4.775 4,730,962 22,170,547 4.6863 0.701 0.697 0.701 0.690 0.712 31,717,423 0.6990 0.00%
2006-03-16 0 4.700 4.700 4.725 4.675 4.775 11,634,000 55,021,048 4.7293 0.701 0.701 0.705 0.697 0.712 77,996,926 0.7054 0.00%
2006-03-15 0 4.700 4.675 4.700 4.600 4.750 11,577,000 54,027,350 4.6668 0.701 0.697 0.701 0.686 0.709 77,614,786 0.6961 4.44%
2006-03-14 0 4.500 4.475 4.500 4.475 4.625 12,544,000 56,779,050 4.5264 0.671 0.667 0.671 0.667 0.690 84,097,769 0.6752 -2.17%
2006-03-13 0 4.600 4.575 4.625 4.525 4.625 10,440,000 47,665,524 4.5657 0.686 0.682 0.690 0.675 0.690 69,992,084 0.6810 0.00%
2006-03-10 0 4.600 4.575 4.600 4.575 4.675 6,243,000 28,728,275 4.6017 0.686 0.682 0.686 0.682 0.697 41,854,462 0.6864 0.00%
2006-03-09 0 4.600 4.575 4.600 4.525 4.650 13,524,000 62,044,400 4.5877 0.686 0.682 0.686 0.675 0.694 90,667,907 0.6843 -3.16%
2006-03-08 0 4.750 4.625 4.650 4.550 4.775 22,762,000 106,304,850 4.6703 0.709 0.690 0.694 0.679 0.712 152,601,516 0.6966 -1.55%
2006-03-07 0 4.825 4.825 4.850 4.800 4.925 24,228,000 117,945,800 4.8682 0.720 0.720 0.723 0.716 0.735 162,429,906 0.7261 -5.39%
2006-03-06 0 5.100 5.050 5.100 4.850 5.100 23,682,000 118,047,850 4.9847 0.761 0.753 0.761 0.723 0.761 158,769,401 0.7435 3.55%
2006-03-03 0 4.925 4.900 4.925 4.775 4.950 19,884,000 96,754,600 4.8660 0.735 0.731 0.735 0.712 0.738 133,306,763 0.7258 4.79%
2006-03-02 0 4.700 4.700 4.725 4.700 4.750 6,656,000 31,425,300 4.7213 0.701 0.701 0.705 0.701 0.709 44,623,306 0.7042 0.53%
2006-03-01 0 4.675 4.675 4.700 4.625 4.775 8,967,000 42,098,425 4.6948 0.697 0.697 0.701 0.690 0.712 60,116,765 0.7003 1.08%
2006-02-28 0 4.625 4.625 4.650 4.600 4.725 8,734,000 40,578,450 4.6460 0.690 0.690 0.694 0.686 0.705 58,554,681 0.6930 -3.14%
2006-02-27 0 4.775 4.775 4.800 4.725 4.800 12,122,000 57,752,800 4.7643 0.712 0.712 0.716 0.705 0.716 81,268,587 0.7106 3.80%
2006-02-24 0 4.600 4.575 4.600 4.550 4.725 11,900,000 54,657,506 4.5931 0.686 0.682 0.686 0.679 0.705 79,780,250 0.6851 -3.16%
2006-02-23 0 4.750 4.750 4.775 4.750 4.850 6,982,000 33,393,100 4.7827 0.709 0.709 0.712 0.709 0.723 46,808,883 0.7134 -0.52%
2006-02-22 0 4.775 4.750 4.775 4.725 4.825 16,133,000 77,207,251 4.7857 0.712 0.709 0.712 0.705 0.720 108,159,224 0.7138 1.06%
2006-02-21 0 4.725 4.725 4.750 4.725 4.850 9,832,100 47,028,830 4.7832 0.705 0.705 0.709 0.705 0.723 65,916,588 0.7135 -1.05%
2006-02-20 0 4.775 4.750 4.775 4.600 4.800 20,592,000 96,585,250 4.6904 0.712 0.709 0.712 0.686 0.716 138,053,353 0.6996 4.95%
2006-02-17 0 4.550 4.525 4.575 4.525 4.650 8,186,000 37,522,800 4.5838 0.679 0.675 0.682 0.675 0.694 54,880,767 0.6837 0.55%
2006-02-16 0 4.525 4.500 4.525 4.500 4.650 15,756,000 71,881,900 4.5622 0.675 0.671 0.675 0.671 0.694 105,631,732 0.6805 -3.21%
2006-02-15 0 4.675 4.675 4.700 4.650 4.775 19,836,000 93,279,250 4.7025 0.697 0.697 0.701 0.694 0.712 132,984,960 0.7014 2.19%
2006-02-14 0 4.575 4.550 4.600 4.375 4.575 35,049,000 156,325,300 4.4602 0.682 0.679 0.686 0.653 0.682 234,976,300 0.6653 -1.61%
2006-02-13 0 4.650 4.625 4.675 4.600 4.800 18,504,000 86,387,000 4.6686 0.694 0.690 0.697 0.686 0.716 124,054,936 0.6964 -4.62%
2006-02-10 0 4.875 4.875 4.900 4.825 5.000 16,841,100 82,578,025 4.9034 0.727 0.727 0.731 0.720 0.746 112,906,484 0.7314 0.00%
2006-02-09 0 4.875 4.875 4.900 4.850 4.950 18,760,000 91,818,400 4.8944 0.727 0.727 0.731 0.723 0.738 125,771,217 0.7300 1.04%
2006-02-08 0 4.825 4.800 4.825 4.675 4.850 58,178,000 277,800,950 4.7750 0.720 0.716 0.720 0.697 0.723 390,038,265 0.7122 -6.31%
2006-02-07 0 5.150 5.150 5.200 5.100 5.400 17,666,000 92,190,300 5.2185 0.768 0.768 0.776 0.761 0.805 118,436,797 0.7784 -0.96%
2006-02-06 0 5.200 5.150 5.200 4.975 5.200 10,013,774 51,120,415 5.1050 0.776 0.768 0.776 0.742 0.776 67,134,570 0.7615 2.97%
2006-02-03 0 5.050 5.000 5.050 4.950 5.100 14,170,400 71,171,300 5.0225 0.753 0.746 0.753 0.738 0.761 95,001,517 0.7492 2.02%
2006-02-02 0 4.950 4.950 4.975 4.925 5.200 26,550,400 133,609,413 5.0323 0.738 0.738 0.742 0.735 0.776 177,999,793 0.7506 2.06%
2006-02-01 0 4.850 4.850 4.875 4.475 4.950 24,557,500 117,227,958 4.7736 0.723 0.723 0.727 0.667 0.738 164,638,948 0.7120 8.99%
2006-01-27 0 4.450 4.425 4.450 4.175 4.450 19,152,000 82,264,450 4.2953 0.664 0.660 0.664 0.623 0.664 128,399,272 0.6407 7.23%
2006-01-26 0 4.150 4.150 4.175 4.125 4.200 6,267,000 26,086,000 4.1624 0.619 0.619 0.623 0.615 0.626 42,015,363 0.6209 0.00%
2006-01-25 0 4.150 4.150 4.175 4.100 4.200 9,173,000 38,032,797 4.1462 0.619 0.619 0.623 0.612 0.626 61,497,834 0.6184 0.00%
2006-01-24 0 4.150 4.125 4.150 4.125 4.200 6,569,500 27,332,905 4.1606 0.619 0.615 0.619 0.615 0.626 44,043,391 0.6206 -0.60%
2006-01-23 0 4.175 4.150 4.175 4.050 4.175 9,504,000 39,202,200 4.1248 0.623 0.619 0.623 0.604 0.623 63,716,932 0.6153 0.00%
2006-01-20 0 4.175 4.175 4.200 4.125 4.275 20,651,200 86,917,350 4.2088 0.623 0.623 0.626 0.615 0.638 138,450,243 0.6278 0.60%
2006-01-19 0 4.150 4.100 4.125 3.875 4.150 20,630,000 83,159,105 4.0310 0.619 0.612 0.615 0.578 0.619 138,308,113 0.6013 5.73%
2006-01-18 0 3.925 3.925 3.950 3.850 3.975 13,831,000 54,404,174 3.9335 0.585 0.585 0.589 0.574 0.593 92,726,103 0.5867 -0.63%
2006-01-17 0 3.950 3.925 3.950 3.900 4.075 37,629,000 149,668,350 3.9775 0.589 0.585 0.589 0.582 0.608 252,273,194 0.5933 -1.25%
2006-01-16 0 4.000 3.975 4.000 3.925 4.000 27,180,000 107,942,100 3.9714 0.597 0.593 0.597 0.585 0.597 182,220,772 0.5924 3.23%
2006-01-13 0 3.875 3.850 3.900 3.775 3.950 27,875,000 107,275,520 3.8484 0.578 0.574 0.582 0.563 0.589 186,880,206 0.5740 -1.27%
2006-01-12 0 3.925 3.875 3.900 3.900 4.150 19,213,000 77,287,075 4.0226 0.585 0.578 0.582 0.582 0.619 128,808,230 0.6000 0.64%
2006-01-11 0 3.900 3.875 3.900 3.825 4.000 14,523,500 57,007,765 3.9252 0.582 0.578 0.582 0.571 0.597 97,368,778 0.5855 -0.64%
2006-01-10 0 3.925 3.925 3.950 3.900 4.150 19,758,000 80,334,100 4.0659 0.585 0.585 0.589 0.582 0.619 132,462,031 0.6065 -3.68%
2006-01-09 0 4.075 4.050 4.075 4.000 4.175 17,444,000 71,636,500 4.1067 0.608 0.604 0.608 0.597 0.623 116,948,460 0.6125 5.16%
2006-01-06 0 3.875 3.850 3.875 3.775 3.875 11,214,000 42,699,740 3.8077 0.578 0.574 0.578 0.563 0.578 75,181,153 0.5680 0.65%
2006-01-05 0 3.850 3.825 3.875 3.775 3.900 19,659,980 75,371,969 3.8338 0.574 0.571 0.578 0.563 0.582 131,804,883 0.5718 0.65%
2006-01-04 0 3.825 3.825 3.850 3.675 4.000 28,273,000 109,866,128 3.8859 0.571 0.571 0.574 0.548 0.597 189,548,487 0.5796 6.25%
2006-01-03 0 3.600 3.600 3.625 3.400 3.600 7,215,000 25,362,775 3.5153 0.537 0.537 0.541 0.507 0.537 48,370,966 0.5243 5.11%
2005-12-30 0 3.425 3.400 3.425 3.375 3.425 2,834,000 9,641,300 3.4020 0.511 0.507 0.511 0.503 0.511 18,999,767 0.5074 -0.72%
2005-12-29 0 3.450 3.425 3.450 3.425 3.475 8,414,000 28,968,200 3.4429 0.515 0.511 0.515 0.511 0.518 56,409,329 0.5135 0.00%
2005-12-28 0 3.450 3.400 3.450 3.400 3.475 5,292,000 18,149,200 3.4296 0.515 0.507 0.515 0.507 0.518 35,478,746 0.5116 2.22%
2005-12-23 0 3.375 3.375 3.400 3.350 3.450 5,004,000 16,950,150 3.3873 0.503 0.503 0.507 0.500 0.515 33,547,930 0.5053 1.50%
2005-12-22 0 3.325 3.375 3.400 3.250 3.400 10,451,020 34,842,563 3.3339 0.496 0.503 0.507 0.485 0.507 70,065,965 0.4973 3.10%
2005-12-21 0 3.225 3.225 3.275 3.175 3.300 15,315,000 49,442,075 3.2283 0.481 0.481 0.488 0.474 0.492 102,675,170 0.4815 -4.44%
2005-12-20 0 3.375 3.375 3.400 3.325 3.425 8,421,200 28,385,850 3.3708 0.503 0.503 0.507 0.496 0.511 56,457,600 0.5028 -1.46%
2005-12-19 0 3.425 3.400 3.425 3.175 3.425 13,074,000 43,476,950 3.3255 0.511 0.507 0.511 0.474 0.511 87,651,007 0.4960 7.87%
2005-12-16 0 3.175 3.150 3.175 3.050 3.225 19,518,000 61,594,800 3.1558 0.474 0.470 0.474 0.455 0.481 130,853,018 0.4707 3.25%
2005-12-15 0 3.075 3.075 3.100 3.000 3.100 8,208,000 25,086,300 3.0563 0.459 0.459 0.462 0.447 0.462 55,028,260 0.4559 0.00%
2005-12-14 0 3.075 3.050 3.075 3.000 3.100 16,556,000 50,338,000 3.0405 0.459 0.455 0.459 0.447 0.462 110,995,110 0.4535 0.00%
2005-12-13 0 3.075 3.075 3.100 3.025 3.200 16,754,182 52,058,219 3.1072 0.459 0.459 0.462 0.451 0.477 112,323,766 0.4635 -5.38%
2005-12-12 0 3.250 3.225 3.250 3.075 3.300 29,129,000 93,520,425 3.2106 0.485 0.481 0.485 0.459 0.492 195,287,302 0.4789 8.33%
2005-12-09 0 3.000 3.000 3.025 2.975 3.050 24,316,000 73,086,000 3.0057 0.447 0.447 0.451 0.444 0.455 163,019,878 0.4483 2.56%
2005-12-08 0 2.925 2.925 2.950 2.850 2.950 13,396,750 38,914,700 2.9048 0.436 0.436 0.440 0.425 0.440 89,814,795 0.4333 3.54%
2005-12-07 0 2.825 2.800 2.850 2.775 2.900 26,786,000 76,108,900 2.8414 0.421 0.418 0.425 0.414 0.433 179,579,308 0.4238 1.80%
2005-12-06 0 2.775 2.750 2.775 2.750 2.800 10,008,000 27,716,000 2.7694 0.414 0.410 0.414 0.410 0.418 67,095,860 0.4131 0.91%
2005-12-05 0 2.750 2.750 2.775 2.725 2.775 5,719,000 15,742,350 2.7526 0.410 0.410 0.414 0.406 0.414 38,341,449 0.4106 0.92%
2005-12-02 0 2.725 2.725 2.775 2.725 2.825 19,969,000 55,334,350 2.7710 0.406 0.406 0.414 0.406 0.421 133,876,622 0.4133 1.87%
2005-12-01 0 2.675 2.675 2.700 2.600 2.700 8,930,000 23,628,900 2.6460 0.399 0.399 0.403 0.388 0.403 59,868,708 0.3947 0.94%
2005-11-30 0 2.650 2.650 2.675 2.650 2.700 12,694,000 33,879,150 2.6689 0.395 0.395 0.399 0.395 0.403 85,103,402 0.3981 -3.64%
2005-11-29 0 2.750 2.750 2.775 2.700 2.850 12,931,500 35,835,488 2.7712 0.410 0.410 0.414 0.403 0.425 86,695,655 0.4133 -2.65%
2005-11-28 0 2.825 2.800 2.825 2.725 2.875 17,309,000 48,673,575 2.8120 0.421 0.418 0.421 0.406 0.429 116,043,390 0.4194 3.67%
2005-11-25 0 2.725 2.700 2.725 2.700 2.750 4,042,000 10,958,950 2.7113 0.406 0.403 0.406 0.403 0.410 27,098,468 0.4044 0.00%
2005-11-24 0 2.725 2.700 2.725 2.675 2.750 14,066,000 38,080,650 2.7073 0.406 0.403 0.406 0.399 0.410 94,301,596 0.4038 0.93%
2005-11-23 0 2.700 2.700 2.725 2.675 2.725 10,146,000 27,408,050 2.7014 0.403 0.403 0.406 0.399 0.406 68,021,043 0.4029 0.93%
2005-11-22 0 2.675 2.650 2.675 2.625 2.725 16,927,000 45,473,750 2.6865 0.399 0.395 0.399 0.392 0.406 113,482,377 0.4007 0.94%
2005-11-21 0 2.650 2.625 2.650 2.600 2.700 13,276,000 35,096,800 2.6436 0.395 0.392 0.395 0.388 0.403 89,005,260 0.3943 0.00%
2005-11-18 0 2.650 2.625 2.650 2.625 2.725 22,590,000 60,311,580 2.6698 0.395 0.392 0.395 0.392 0.406 151,448,390 0.3982 2.91%
2005-11-17 0 2.575 2.575 2.600 2.550 2.625 23,292,500 60,448,925 2.5952 0.384 0.384 0.388 0.380 0.392 156,158,106 0.3871 5.10%
2005-11-16 0 2.450 2.425 2.450 2.300 2.475 17,234,000 41,518,950 2.4091 0.365 0.362 0.365 0.343 0.369 115,540,573 0.3593 6.52%
2005-11-15 0 2.300 2.300 2.325 2.300 2.350 5,246,000 12,253,800 2.3358 0.343 0.343 0.347 0.343 0.351 35,170,352 0.3484 -2.13%
2005-11-14 0 2.350 2.350 2.375 2.275 2.350 12,522,000 28,824,100 2.3019 0.351 0.351 0.354 0.339 0.351 83,950,276 0.3433 3.30%
2005-11-11 0 2.275 2.250 2.300 2.250 2.325 8,952,000 20,467,700 2.2864 0.339 0.336 0.343 0.336 0.347 60,016,201 0.3410 -2.15%
2005-11-10 0 2.325 2.325 2.350 2.275 2.350 7,760,000 17,897,000 2.3063 0.347 0.347 0.351 0.339 0.351 52,024,768 0.3440 3.33%
2005-11-09 0 2.250 2.250 2.275 2.200 2.275 8,816,087 19,915,094 2.2589 0.336 0.336 0.339 0.328 0.339 59,105,010 0.3369 3.45%
2005-11-08 0 2.175 2.175 2.200 2.125 2.250 14,504,000 31,606,075 2.1791 0.324 0.324 0.328 0.317 0.336 97,238,045 0.3250 -1.14%
2005-11-07 0 2.200 2.175 2.200 2.175 2.300 28,196,000 62,598,500 2.2201 0.328 0.324 0.328 0.324 0.343 189,032,262 0.3312 -6.38%
2005-11-04 0 2.350 2.350 2.375 2.350 2.425 7,480,000 17,755,650 2.3738 0.351 0.351 0.354 0.351 0.362 50,147,585 0.3541 -2.08%
2005-11-03 0 2.400 2.400 2.425 2.325 2.425 8,440,000 20,032,700 2.3735 0.358 0.358 0.362 0.347 0.362 56,583,639 0.3540 4.35%
2005-11-02 0 2.300 2.300 2.325 2.175 2.375 28,589,200 65,528,090 2.2921 0.343 0.343 0.347 0.324 0.354 191,668,362 0.3419 -4.17%
2005-11-01 0 2.400 2.375 2.400 2.375 2.450 9,321,400 22,357,040 2.3985 0.358 0.354 0.358 0.354 0.365 62,492,741 0.3578 -2.04%
2005-10-31 0 2.450 2.450 2.475 2.425 2.500 8,102,000 20,090,250 2.4797 0.365 0.365 0.369 0.362 0.373 54,317,612 0.3699 -1.01%
2005-10-28 0 2.475 2.450 2.475 2.450 2.500 6,108,000 15,129,750 2.4770 0.369 0.365 0.369 0.365 0.373 40,949,392 0.3695 0.00%
2005-10-27 0 2.475 2.450 2.475 2.375 2.500 9,688,000 23,707,300 2.4471 0.369 0.365 0.369 0.354 0.373 64,950,509 0.3650 3.12%
2005-10-26 0 2.400 2.375 2.400 2.350 2.500 21,910,000 52,459,950 2.3943 0.358 0.354 0.358 0.351 0.373 146,889,518 0.3571 0.00%
2005-10-25 0 2.400 2.375 2.400 2.375 2.500 9,686,000 23,396,350 2.4155 0.358 0.354 0.358 0.354 0.373 64,937,101 0.3603 0.00%
2005-10-24 0 2.400 2.375 2.400 2.375 2.450 7,540,000 18,077,050 2.3975 0.358 0.354 0.358 0.354 0.365 50,549,839 0.3576 1.05%
2005-10-21 0 2.375 2.375 2.400 2.300 2.475 13,737,197 32,929,503 2.3971 0.354 0.354 0.358 0.343 0.369 92,097,227 0.3576 -1.04%
2005-10-20 0 2.400 2.375 2.400 2.375 2.450 11,472,000 27,685,650 2.4133 0.358 0.354 0.358 0.354 0.365 76,910,842 0.3600 -1.03%
2005-10-19 0 2.425 2.400 2.425 2.375 2.525 23,918,000 58,184,850 2.4327 0.362 0.358 0.362 0.354 0.377 160,351,597 0.3629 -5.83%
2005-10-18 0 2.575 2.550 2.575 2.550 2.650 9,481,000 24,580,750 2.5926 0.384 0.380 0.384 0.380 0.395 63,562,735 0.3867 1.98%
2005-10-17 0 2.525 2.500 2.525 2.500 2.650 15,698,000 39,969,200 2.5461 0.377 0.373 0.377 0.373 0.395 105,242,887 0.3798 -5.61%
2005-10-14 0 2.675 2.650 2.675 2.575 2.700 13,493,000 35,588,975 2.6376 0.399 0.395 0.399 0.384 0.403 90,460,076 0.3934 -1.83%
2005-10-13 0 2.725 2.700 2.725 2.650 2.725 5,819,790 15,656,009 2.6901 0.406 0.403 0.406 0.395 0.406 39,017,168 0.4013 0.93%
2005-10-12 0 2.700 2.700 2.725 2.650 2.775 17,126,000 46,496,500 2.7150 0.403 0.403 0.406 0.395 0.414 114,816,517 0.4050 0.93%
2005-10-10 0 2.675 2.675 2.700 2.575 2.725 12,800,000 34,133,100 2.6666 0.399 0.399 0.403 0.384 0.406 85,814,050 0.3978 3.88%
2005-10-07 0 2.575 2.550 2.575 2.525 2.600 6,860,000 17,589,450 2.5641 0.384 0.380 0.384 0.377 0.388 45,990,967 0.3825 4.04%
2005-10-06 0 2.475 2.450 2.475 2.450 2.575 9,340,000 23,206,350 2.4846 0.369 0.365 0.369 0.365 0.384 62,617,440 0.3706 -3.88%
2005-10-05 0 2.575 2.550 2.575 2.525 2.600 7,374,000 18,820,850 2.5523 0.384 0.380 0.384 0.377 0.388 49,436,938 0.3807 0.00%
2005-10-04 0 2.575 2.575 2.600 2.450 2.625 13,196,000 33,732,800 2.5563 0.384 0.384 0.388 0.365 0.392 88,468,922 0.3813 4.04%
2005-10-03 0 2.475 2.450 2.475 2.400 2.475 4,786,000 11,699,700 2.4446 0.369 0.365 0.369 0.358 0.369 32,086,410 0.3646 0.00%
2005-09-30 0 2.475 2.450 2.500 2.450 2.550 9,846,000 24,734,800 2.5122 0.369 0.365 0.373 0.365 0.380 66,009,776 0.3747 -1.98%
2005-09-29 0 2.525 2.500 2.525 2.425 2.550 23,852,000 59,389,370 2.4899 0.377 0.373 0.377 0.362 0.380 159,909,119 0.3714 5.21%
2005-09-28 0 2.400 2.400 2.425 2.250 2.400 13,916,000 32,390,700 2.3276 0.358 0.358 0.362 0.336 0.358 93,295,962 0.3472 2.13%
2005-09-27 0 2.350 2.300 2.325 2.250 2.350 9,270,000 21,391,100 2.3076 0.351 0.343 0.347 0.336 0.351 62,148,144 0.3442 -1.05%
2005-09-26 0 2.375 2.325 2.375 2.325 2.425 5,432,200 12,825,300 2.3610 0.354 0.347 0.354 0.347 0.362 36,418,678 0.3522 0.00%
2005-09-23 0 2.375 2.350 2.375 2.300 2.375 12,798,000 30,018,260 2.3455 0.354 0.351 0.354 0.343 0.354 85,800,641 0.3499 -1.04%
2005-09-22 0 2.400 2.400 2.425 2.375 2.425 21,538,000 51,774,272 2.4039 0.358 0.358 0.362 0.354 0.362 144,395,547 0.3586 2.13%
2005-09-21 0 2.350 2.325 2.350 2.325 2.400 13,874,020 32,913,090 2.3723 0.351 0.347 0.351 0.347 0.358 93,014,519 0.3538 1.08%
2005-09-20 0 2.325 2.300 2.325 2.300 2.475 41,228,080 98,884,609 2.3985 0.347 0.343 0.347 0.343 0.369 276,402,228 0.3578 3.33%
2005-09-16 0 2.250 2.225 2.250 2.125 2.250 31,520,000 68,761,250 2.1815 0.336 0.332 0.336 0.317 0.336 211,317,098 0.3254 7.14%
2005-09-15 0 2.100 2.075 2.100 2.050 2.100 6,586,000 13,733,600 2.0853 0.313 0.310 0.313 0.306 0.313 44,154,010 0.3110 2.44%
2005-09-14 0 2.050 2.025 2.050 2.000 2.050 6,370,000 12,857,350 2.0184 0.306 0.302 0.306 0.298 0.306 42,705,898 0.3011 1.23%
2005-09-13 0 2.025 2.000 2.025 2.000 2.050 8,326,000 16,922,200 2.0325 0.302 0.298 0.302 0.298 0.306 55,819,358 0.3032 -3.57%
2005-09-12 0 2.100 2.075 2.100 2.075 2.125 4,086,000 8,572,550 2.0980 0.313 0.310 0.313 0.310 0.317 27,393,454 0.3129 2.44%
2005-09-09 0 2.050 2.050 2.075 2.050 2.125 10,624,510 22,186,510 2.0882 0.306 0.306 0.310 0.306 0.317 71,229,081 0.3115 1.23%
2005-09-08 0 2.025 2.000 2.025 2.000 2.075 4,780,618 9,704,474 2.0300 0.302 0.298 0.302 0.298 0.310 32,050,327 0.3028 -3.57%
2005-09-07 0 2.100 2.075 2.100 2.025 2.100 4,635,500 9,563,220 2.0630 0.313 0.310 0.313 0.302 0.313 31,077,424 0.3077 1.20%
2005-09-06 0 2.075 2.050 2.075 2.050 2.100 10,804,000 22,365,700 2.0701 0.310 0.306 0.310 0.306 0.313 72,432,422 0.3088 -1.19%
2005-09-05 0 2.100 2.075 2.100 2.050 2.100 11,126,000 23,102,226 2.0764 0.313 0.310 0.313 0.306 0.313 74,591,181 0.3097 3.70%
2005-09-02 0 2.025 2.025 2.050 1.980 2.050 19,056,000 38,535,630 2.0222 0.302 0.302 0.306 0.295 0.306 127,755,667 0.3016 4.92%
2005-09-01 0 1.930 1.920 1.930 1.850 1.930 5,592,000 10,694,660 1.9125 0.288 0.286 0.288 0.276 0.288 37,490,013 0.2853 4.32%
2005-08-31 0 1.850 1.850 1.860 1.830 1.930 24,323,000 45,456,210 1.8689 0.276 0.276 0.277 0.273 0.288 163,066,808 0.2788 -5.13%
2005-08-30 0 1.950 1.950 1.960 1.930 1.960 6,334,000 12,346,860 1.9493 0.291 0.291 0.292 0.288 0.292 42,464,546 0.2908 0.52%
2005-08-29 0 1.940 1.930 1.940 1.930 1.960 2,710,000 5,260,740 1.9412 0.289 0.288 0.289 0.288 0.292 18,168,443 0.2896 -1.02%
2005-08-26 0 1.960 1.960 1.970 1.910 1.980 6,548,000 12,714,320 1.9417 0.292 0.292 0.294 0.285 0.295 43,899,250 0.2896 0.51%
2005-08-25 0 1.950 1.950 1.960 1.940 1.990 6,060,000 11,891,920 1.9624 0.291 0.291 0.292 0.289 0.297 40,627,589 0.2927 -2.01%
2005-08-24 0 1.990 1.970 1.990 1.960 2.000 10,707,000 21,250,270 1.9847 0.297 0.294 0.297 0.292 0.298 71,782,112 0.2960 -0.50%
2005-08-23 0 2.000 2.000 2.025 1.980 2.025 8,676,000 17,367,420 2.0018 0.298 0.298 0.302 0.295 0.302 58,165,836 0.2986 -1.23%
2005-08-22 0 2.025 2.000 2.025 1.960 2.025 8,366,000 16,587,720 1.9828 0.302 0.298 0.302 0.292 0.302 56,087,527 0.2957 3.32%
2005-08-19 0 1.960 1.950 1.960 1.890 1.990 18,808,000 36,502,480 1.9408 0.292 0.291 0.292 0.282 0.297 126,093,020 0.2895 0.51%
2005-08-18 0 1.950 1.940 1.950 1.940 2.025 40,732,000 80,992,410 1.9884 0.291 0.289 0.291 0.289 0.302 273,076,397 0.2966 -4.88%
2005-08-17 0 2.050 2.025 2.050 2.000 2.075 21,498,000 43,795,800 2.0372 0.306 0.302 0.306 0.298 0.310 144,127,379 0.3039 1.23%
2005-08-16 0 2.025 2.000 2.025 1.930 2.025 29,730,000 58,906,810 1.9814 0.302 0.298 0.302 0.288 0.302 199,316,539 0.2955 0.00%
2005-08-15 0 2.025 2.025 2.050 1.920 2.050 46,890,000 93,945,270 2.0035 0.302 0.302 0.306 0.286 0.306 314,361,000 0.2988 4.92%
2005-08-12 0 1.930 1.920 1.930 1.790 1.940 100,664,000 188,272,660 1.8703 0.288 0.286 0.288 0.267 0.289 674,873,869 0.2790 10.29%
2005-08-11 0 1.750 1.740 1.750 1.730 1.750 20,686,000 35,980,040 1.7393 0.261 0.260 0.261 0.258 0.261 138,683,550 0.2594 1.74%
2005-08-10 0 1.720 1.720 1.730 1.700 1.770 7,358,000 12,802,390 1.7399 0.257 0.257 0.258 0.254 0.264 49,329,670 0.2595 -2.27%
2005-08-09 0 1.760 1.770 1.780 1.760 1.800 17,240,000 30,616,760 1.7759 0.263 0.264 0.266 0.263 0.268 115,580,798 0.2649 -1.12%
2005-08-08 0 1.780 1.770 1.780 1.720 1.780 30,726,000 53,974,820 1.7566 0.266 0.264 0.266 0.257 0.266 205,993,945 0.2620 4.71%
2005-08-05 0 1.700 1.690 1.700 1.680 1.710 14,822,000 25,124,400 1.6951 0.254 0.252 0.254 0.251 0.255 99,369,988 0.2528 0.00%
2005-08-04 0 1.700 1.690 1.700 1.680 1.730 19,064,000 32,648,160 1.7126 0.254 0.252 0.254 0.251 0.258 127,809,301 0.2554 0.00%
2005-08-03 0 1.700 1.700 1.710 1.650 1.710 31,162,000 52,353,452 1.6800 0.254 0.254 0.255 0.246 0.255 208,916,986 0.2506 3.66%
2005-08-02 0 1.640 1.640 1.650 1.640 1.670 27,058,000 44,710,160 1.6524 0.245 0.245 0.246 0.245 0.249 181,402,856 0.2465 0.00%
2005-08-01 0 1.640 1.630 1.640 1.630 1.650 8,738,000 14,310,140 1.6377 0.245 0.243 0.245 0.243 0.246 58,581,498 0.2443 -0.61%
2005-07-29 0 1.650 1.640 1.650 1.630 1.670 11,365,960 18,706,695 1.6459 0.246 0.245 0.246 0.243 0.249 76,199,926 0.2455 0.61%
2005-07-28 0 1.640 1.630 1.650 1.610 1.670 15,548,000 25,580,480 1.6453 0.245 0.243 0.246 0.240 0.249 104,237,254 0.2454 0.00%
2005-07-27 0 1.640 1.640 1.650 1.630 1.670 11,574,000 19,053,080 1.6462 0.245 0.245 0.246 0.243 0.249 77,594,673 0.2455 -1.20%
2005-07-26 0 1.660 1.660 1.680 1.660 1.700 5,294,000 8,885,100 1.6783 0.248 0.248 0.251 0.248 0.254 35,492,155 0.2503 -2.35%
2005-07-25 0 1.700 1.690 1.710 1.690 1.760 25,398,000 43,741,960 1.7223 0.254 0.252 0.255 0.252 0.263 170,273,847 0.2569 -2.30%
2005-07-22 0 1.740 1.740 1.750 1.710 1.760 28,520,000 49,550,760 1.7374 0.260 0.260 0.261 0.255 0.263 191,204,430 0.2592 3.57%
2005-07-21 0 1.680 1.670 1.680 1.650 1.690 7,969,080 13,295,088 1.6683 0.251 0.249 0.251 0.246 0.252 53,426,487 0.2488 2.44%
2005-07-20 0 1.640 1.640 1.660 1.630 1.690 11,014,000 18,327,160 1.6640 0.245 0.245 0.248 0.243 0.252 73,840,308 0.2482 0.00%
2005-07-19 0 1.640 1.630 1.640 1.630 1.660 3,362,000 5,531,900 1.6454 0.245 0.243 0.245 0.243 0.248 22,539,597 0.2454 -1.20%
2005-07-18 0 1.660 1.650 1.660 1.640 1.670 4,752,000 7,845,140 1.6509 0.248 0.246 0.248 0.245 0.249 31,858,466 0.2462 -0.60%
2005-07-15 0 1.670 1.670 1.680 1.640 1.680 4,034,000 6,688,280 1.6580 0.249 0.249 0.251 0.245 0.251 27,044,834 0.2473 -1.18%
2005-07-14 0 1.690 1.680 1.690 1.660 1.700 11,940,000 20,044,380 1.6788 0.252 0.251 0.252 0.248 0.254 80,048,418 0.2504 0.60%
2005-07-13 0 1.680 1.670 1.680 1.640 1.680 9,470,000 15,713,070 1.6592 0.251 0.249 0.251 0.245 0.251 63,488,989 0.2475 1.82%
2005-07-12 0 1.650 1.650 1.660 1.650 1.670 4,696,000 7,780,980 1.6569 0.246 0.246 0.248 0.246 0.249 31,483,030 0.2471 0.61%
2005-07-11 0 1.640 1.640 1.650 1.630 1.650 3,998,000 6,559,100 1.6406 0.245 0.245 0.246 0.243 0.246 26,803,482 0.2447 0.61%
2005-07-08 0 1.630 1.620 1.630 1.620 1.650 7,092,000 11,576,520 1.6323 0.243 0.242 0.243 0.242 0.246 47,546,347 0.2435 1.24%
2005-07-07 0 1.610 1.610 1.620 1.590 1.630 6,334,000 10,195,500 1.6096 0.240 0.240 0.242 0.237 0.243 42,464,546 0.2401 0.00%
2005-07-06 0 1.610 1.600 1.620 1.600 1.640 8,478,000 13,714,860 1.6177 0.240 0.239 0.242 0.239 0.245 56,838,400 0.2413 0.62%
2005-07-05 0 1.600 1.600 1.610 1.600 1.640 14,594,640 23,637,531 1.6196 0.239 0.239 0.240 0.239 0.245 97,845,716 0.2416 -3.03%
2005-07-04 0 1.650 1.650 1.660 1.630 1.690 12,867,700 21,486,602 1.6698 0.246 0.246 0.248 0.243 0.252 86,267,926 0.2491 -3.51%
2005-06-30 0 1.710 1.730 1.740 1.680 1.730 10,666,000 18,095,580 1.6966 0.255 0.258 0.260 0.251 0.258 71,507,239 0.2531 1.79%
2005-06-29 0 1.680 1.680 1.690 1.670 1.720 13,334,000 22,563,160 1.6922 0.251 0.251 0.252 0.249 0.257 89,394,105 0.2524 -3.45%
2005-06-28 0 1.740 1.730 1.740 1.720 1.780 10,758,800 18,689,960 1.7372 0.260 0.258 0.260 0.257 0.266 72,129,391 0.2591 -2.25%
2005-06-27 0 1.780 1.780 1.790 1.770 1.810 9,436,000 16,822,890 1.7828 0.266 0.266 0.267 0.264 0.270 63,261,045 0.2659 -1.11%
2005-06-24 0 1.800 1.800 1.810 1.760 1.800 22,434,000 40,008,840 1.7834 0.268 0.268 0.270 0.263 0.268 150,402,531 0.2660 -0.55%
2005-06-23 0 1.810 1.810 1.820 1.810 1.860 3,038,000 5,573,160 1.8345 0.270 0.270 0.271 0.270 0.277 20,367,428 0.2736 -2.16%
2005-06-22 0 1.850 1.850 1.860 1.830 1.880 8,393,000 15,582,170 1.8566 0.276 0.276 0.277 0.273 0.280 56,268,541 0.2769 1.65%
2005-06-21 0 1.820 1.820 1.840 1.810 1.870 7,922,000 14,477,140 1.8275 0.271 0.271 0.274 0.270 0.279 53,110,852 0.2726 -2.15%
2005-06-20 0 1.860 1.860 1.870 1.800 1.870 15,256,000 28,010,940 1.8361 0.277 0.277 0.279 0.268 0.279 102,279,621 0.2739 3.91%
2005-06-17 0 1.790 1.780 1.790 1.740 1.810 33,536,010 59,539,297 1.7754 0.267 0.266 0.267 0.260 0.270 224,832,878 0.2648 4.68%
2005-06-16 0 1.710 1.700 1.710 1.690 1.720 1,966,000 3,347,460 1.7027 0.255 0.254 0.255 0.252 0.257 13,180,502 0.2540 0.59%
2005-06-15 0 1.700 1.690 1.700 1.690 1.740 3,772,500 6,425,215 1.7032 0.254 0.252 0.254 0.252 0.260 25,291,680 0.2540 -2.30%
2005-06-14 0 1.740 1.740 1.750 1.690 1.750 17,152,000 29,572,940 1.7242 0.260 0.260 0.261 0.252 0.261 114,990,827 0.2572 2.96%
2005-06-13 0 1.690 1.680 1.690 1.670 1.690 2,413,960 4,071,912 1.6868 0.252 0.251 0.252 0.249 0.252 16,183,725 0.2516 1.20%
2005-06-10 0 1.670 1.660 1.670 1.660 1.690 3,474,000 5,832,980 1.6790 0.249 0.248 0.249 0.248 0.252 23,290,469 0.2504 0.00%
2005-06-09 0 1.670 1.670 1.690 1.670 1.740 5,191,000 8,786,370 1.6926 0.249 0.249 0.252 0.249 0.260 34,801,620 0.2525 -2.91%
2005-06-08 0 1.720 1.720 1.730 1.660 1.730 18,124,338 30,819,258 1.7004 0.257 0.257 0.258 0.248 0.258 121,509,597 0.2536 3.61%
2005-06-07 0 1.660 1.650 1.660 1.630 1.670 11,797,000 19,495,420 1.6526 0.248 0.246 0.248 0.243 0.249 79,089,715 0.2465 2.47%
2005-06-06 0 1.620 1.610 1.620 1.580 1.620 3,872,000 6,241,640 1.6120 0.242 0.240 0.242 0.236 0.242 25,958,750 0.2404 1.89%
2005-06-03 0 1.590 1.590 1.600 1.570 1.610 1,420,000 2,250,220 1.5847 0.237 0.237 0.239 0.234 0.240 9,519,996 0.2364 -1.24%
2005-06-02 0 1.610 1.580 1.610 1.560 1.610 3,092,000 4,922,480 1.5920 0.240 0.236 0.240 0.233 0.240 20,729,456 0.2375 1.90%
2005-06-01 0 1.580 1.550 1.600 1.550 1.620 7,788,000 12,382,232 1.5899 0.236 0.231 0.239 0.231 0.242 52,212,486 0.2372 -0.63%
2005-05-31 0 1.590 1.590 1.610 1.570 1.640 5,216,000 8,334,200 1.5978 0.237 0.237 0.240 0.234 0.245 34,969,225 0.2383 -3.05%
2005-05-30 0 1.640 1.630 1.640 1.580 1.640 6,750,000 10,946,320 1.6217 0.245 0.243 0.245 0.236 0.245 45,253,503 0.2419 3.14%
2005-05-27 0 1.590 1.590 1.600 1.560 1.610 8,422,000 13,392,740 1.5902 0.237 0.237 0.239 0.233 0.240 56,462,963 0.2372 3.25%
2005-05-26 0 1.540 1.530 1.550 1.500 1.560 3,142,000 4,788,180 1.5239 0.230 0.228 0.231 0.224 0.233 21,064,668 0.2273 1.99%
2005-05-25 0 1.510 1.510 1.520 1.510 1.550 1,916,000 2,924,360 1.5263 0.225 0.225 0.227 0.225 0.231 12,845,291 0.2277 -2.58%
2005-05-24 0 1.550 1.530 1.540 1.530 1.550 1,048,802 1,615,275 1.5401 0.231 0.228 0.230 0.228 0.231 7,031,402 0.2297 1.97%
2005-05-23 0 1.520 1.520 1.530 1.510 1.550 1,746,000 2,664,100 1.5258 0.227 0.227 0.228 0.225 0.231 11,705,573 0.2276 -1.30%
2005-05-20 0 1.540 1.540 1.550 1.540 1.560 1,398,000 2,156,400 1.5425 0.230 0.230 0.231 0.230 0.233 9,372,503 0.2301 0.00%
2005-05-19 0 1.540 1.530 1.540 1.510 1.550 2,790,000 4,293,300 1.5388 0.230 0.228 0.230 0.225 0.231 18,704,781 0.2295 4.76%
2005-05-18 0 1.470 1.470 1.510 1.460 1.570 8,916,000 13,546,680 1.5194 0.219 0.219 0.225 0.218 0.234 59,774,849 0.2266 -3.29%
2005-05-17 0 1.520 1.510 1.520 1.490 1.610 7,852,000 12,060,450 1.5360 0.227 0.225 0.227 0.222 0.240 52,641,556 0.2291 -4.40%
2005-05-13 0 1.590 1.580 1.590 1.580 1.670 5,966,000 9,633,580 1.6147 0.237 0.236 0.237 0.236 0.249 39,997,392 0.2409 -5.36%
2005-05-12 0 1.680 1.670 1.680 1.670 1.700 1,968,000 3,326,760 1.6904 0.251 0.249 0.251 0.249 0.254 13,193,910 0.2521 0.00%
2005-05-11 0 1.680 1.660 1.680 1.660 1.700 534,000 893,300 1.6728 0.251 0.248 0.251 0.248 0.254 3,580,055 0.2495 -0.59%
2005-05-10 0 1.690 1.680 1.690 1.670 1.700 1,114,000 1,869,600 1.6783 0.252 0.251 0.252 0.249 0.254 7,468,504 0.2503 0.60%
2005-05-09 0 1.680 1.670 1.680 1.670 1.710 3,192,000 5,377,320 1.6846 0.251 0.249 0.251 0.249 0.255 21,399,879 0.2513 -1.18%
2005-05-06 0 1.700 1.700 1.710 1.690 1.720 5,762,000 9,834,620 1.7068 0.254 0.254 0.255 0.252 0.257 38,629,731 0.2546 0.00%
2005-05-05 0 1.700 1.700 1.710 1.680 1.720 8,282,000 14,089,166 1.7012 0.254 0.254 0.255 0.251 0.257 55,524,372 0.2537 1.19%
2005-05-04 0 1.680 1.670 1.680 1.650 1.680 1,732,000 2,876,920 1.6610 0.251 0.249 0.251 0.246 0.251 11,611,714 0.2478 1.82%
2005-05-03 0 1.650 1.650 1.660 1.650 1.670 1,153,000 1,908,410 1.6552 0.246 0.246 0.248 0.246 0.249 7,729,969 0.2469 -0.60%
2005-04-29 0 1.660 1.650 1.660 1.650 1.680 3,570,000 5,915,700 1.6571 0.248 0.246 0.248 0.246 0.251 23,934,075 0.2472 -0.60%
2005-04-28 0 1.670 1.660 1.670 1.660 1.740 7,574,000 12,777,700 1.6870 0.249 0.248 0.249 0.248 0.260 50,777,782 0.2516 -2.91%
2005-04-27 0 1.720 1.710 1.720 1.650 1.720 9,242,000 15,670,340 1.6956 0.257 0.255 0.257 0.246 0.257 61,960,426 0.2529 4.24%
2005-04-26 0 1.650 1.640 1.650 1.610 1.650 4,774,000 7,846,120 1.6435 0.246 0.245 0.246 0.240 0.246 32,005,959 0.2451 3.75%
2005-04-25 0 3.275 3.275 3.300 3.250 3.300 4,566,000 14,975,250 3.2797 0.237 0.237 0.239 0.235 0.239 63,037,280 0.2376 0.77%
2005-04-22 0 3.250 3.225 3.250 3.200 3.250 3,072,000 9,917,350 3.2283 0.235 0.234 0.235 0.232 0.235 42,411,416 0.2338 2.36%
2005-04-21 0 3.175 3.175 3.200 3.125 3.200 3,210,000 10,190,850 3.1747 0.230 0.230 0.232 0.226 0.232 44,316,616 0.2300 0.00%
2005-04-20 0 3.175 3.150 3.175 3.150 3.200 4,262,000 13,491,350 3.1655 0.230 0.228 0.230 0.228 0.232 58,840,317 0.2293 1.60%
2005-04-19 0 3.125 3.075 3.100 3.050 3.125 4,338,000 13,359,050 3.0795 0.226 0.223 0.225 0.221 0.226 59,889,558 0.2231 4.17%
2005-04-18 0 3.000 2.975 3.000 2.950 3.025 16,982,000 50,609,650 2.9802 0.217 0.215 0.217 0.214 0.219 234,450,085 0.2159 -2.44%
2005-04-15 0 3.075 3.075 3.100 3.075 3.150 13,266,000 41,180,300 3.1042 0.223 0.223 0.225 0.223 0.228 183,147,735 0.2248 -4.65%
2005-04-14 0 3.225 3.200 3.225 3.200 3.275 3,120,000 10,080,400 3.2309 0.234 0.232 0.234 0.232 0.237 43,074,094 0.2340 -0.77%
2005-04-13 0 3.250 3.250 3.275 3.250 3.300 2,072,143 6,782,850 3.2734 0.235 0.235 0.237 0.235 0.239 28,607,591 0.2371 0.78%
2005-04-12 0 3.225 3.225 3.250 3.200 3.300 8,194,000 26,704,450 3.2590 0.234 0.234 0.235 0.232 0.239 113,124,720 0.2361 1.57%
2005-04-11 0 3.175 3.175 3.200 3.175 3.225 5,654,000 18,046,350 3.1918 0.230 0.230 0.232 0.230 0.234 78,057,990 0.2312 -0.78%
2005-04-08 0 3.200 3.150 3.200 3.100 3.200 6,596,000 20,722,100 3.1416 0.232 0.228 0.232 0.225 0.232 91,063,053 0.2276 0.00%
2005-04-07 0 3.200 3.175 3.200 3.125 3.200 4,090,000 12,980,500 3.1737 0.232 0.230 0.232 0.226 0.232 56,465,720 0.2299 2.40%
2005-04-06 0 3.125 3.100 3.125 3.125 3.250 9,940,000 31,618,050 3.1809 0.226 0.225 0.226 0.226 0.235 137,229,646 0.2304 0.81%
2005-04-04 0 3.100 3.100 3.125 3.075 3.175 8,800,500 27,370,875 3.1101 0.225 0.225 0.226 0.223 0.230 121,497,938 0.2253 -3.13%
2005-04-01 0 3.200 3.175 3.200 3.150 3.225 4,544,000 14,360,350 3.1603 0.232 0.230 0.232 0.228 0.234 62,733,552 0.2289 0.00%
2005-03-31 0 3.200 3.175 3.200 3.175 3.250 1,030,000 3,307,200 3.2109 0.232 0.230 0.232 0.230 0.235 14,219,973 0.2326 0.79%
2005-03-30 0 3.175 3.150 3.200 3.100 3.225 5,440,000 17,179,006 3.1579 0.230 0.228 0.232 0.225 0.234 75,103,549 0.2287 0.00%
2005-03-29 0 3.175 3.150 3.175 3.150 3.200 2,324,000 7,355,550 3.1650 0.230 0.228 0.230 0.228 0.232 32,084,678 0.2293 0.00%
2005-03-24 0 3.175 3.150 3.175 3.150 3.200 3,902,000 12,381,400 3.1731 0.230 0.228 0.230 0.228 0.232 53,870,229 0.2298 -0.78%
2005-03-23 0 3.200 3.200 3.225 3.175 3.300 4,808,000 15,441,900 3.2117 0.232 0.232 0.234 0.230 0.239 66,378,283 0.2326 -3.76%
2005-03-22 0 3.325 3.300 3.325 3.250 3.400 5,936,000 19,668,950 3.3135 0.241 0.239 0.241 0.235 0.246 81,951,225 0.2400 -2.92%
2005-03-21 0 3.425 3.400 3.425 3.400 3.475 1,630,000 5,585,050 3.4264 0.248 0.246 0.248 0.246 0.252 22,503,453 0.2482 0.00%
2005-03-18 0 3.425 3.425 3.450 3.425 3.500 4,638,000 16,080,350 3.4671 0.248 0.248 0.250 0.248 0.254 64,031,298 0.2511 -2.14%
2005-03-17 0 3.500 3.500 3.525 3.475 3.550 3,294,000 11,572,900 3.5133 0.254 0.254 0.255 0.252 0.257 45,476,303 0.2545 -0.71%
2005-03-16 0 3.525 3.525 3.550 3.425 3.525 2,270,000 7,925,900 3.4916 0.255 0.255 0.257 0.248 0.255 31,339,165 0.2529 1.44%
2005-03-15 0 3.475 3.475 3.500 3.450 3.550 2,656,000 9,264,550 3.4882 0.252 0.252 0.254 0.250 0.257 36,668,203 0.2527 -2.11%
2005-03-14 0 3.550 3.550 3.575 3.525 3.575 2,410,500 8,559,625 3.5510 0.257 0.257 0.259 0.255 0.259 33,278,879 0.2572 0.00%
2005-03-11 0 3.550 3.525 3.550 3.500 3.575 7,834,000 27,692,550 3.5349 0.257 0.255 0.257 0.254 0.259 108,154,632 0.2560 0.71%
2005-03-10 0 3.525 3.500 3.525 3.425 3.525 6,319,000 21,997,950 3.4812 0.255 0.254 0.255 0.248 0.255 87,238,846 0.2522 2.17%
2005-03-09 0 3.450 3.425 3.450 3.375 3.500 24,430,000 83,986,200 3.4378 0.250 0.248 0.250 0.244 0.254 337,275,679 0.2490 2.99%
2005-03-08 0 3.350 3.325 3.350 3.325 3.375 3,289,700 10,989,423 3.3406 0.243 0.241 0.243 0.241 0.244 45,416,938 0.2420 -0.74%
2005-03-07 0 3.375 3.350 3.375 3.300 3.400 4,764,000 15,934,000 3.3447 0.244 0.243 0.244 0.239 0.246 65,770,828 0.2423 0.75%
2005-03-04 0 3.350 3.350 3.400 3.300 3.500 2,710,000 9,132,750 3.3700 0.243 0.243 0.246 0.239 0.254 37,413,716 0.2441 -4.29%
2005-03-03 0 3.500 3.475 3.500 3.425 3.500 1,112,000 3,854,050 3.4659 0.254 0.252 0.254 0.248 0.254 15,352,049 0.2510 0.00%
2005-03-02 0 3.500 3.450 3.500 3.450 3.575 2,304,000 8,034,600 3.4872 0.254 0.250 0.254 0.250 0.259 31,808,562 0.2526 -2.78%
2005-03-01 0 3.600 3.550 3.600 3.550 3.600 5,142,000 18,385,750 3.5756 0.261 0.257 0.261 0.257 0.261 70,989,420 0.2590 0.00%
2005-02-28 0 3.600 3.575 3.600 3.550 3.600 4,716,000 16,854,350 3.5739 0.261 0.259 0.261 0.257 0.261 65,108,150 0.2589 2.86%
2005-02-25 0 3.500 3.500 3.525 3.450 3.525 5,636,000 19,582,300 3.4745 0.254 0.254 0.255 0.250 0.255 77,809,485 0.2517 -0.71%
2005-02-24 0 3.525 3.525 3.550 3.500 3.550 3,707,000 13,116,675 3.5384 0.255 0.255 0.257 0.254 0.257 51,178,098 0.2563 -0.70%
2005-02-23 0 3.550 3.525 3.550 3.475 3.575 12,830,000 45,185,070 3.5218 0.257 0.255 0.257 0.252 0.259 177,128,406 0.2551 3.65%
2005-02-22 0 3.425 3.425 3.450 3.400 3.450 3,858,000 13,245,000 3.4331 0.248 0.248 0.250 0.246 0.250 53,262,774 0.2487 1.48%
2005-02-21 0 3.375 3.375 3.400 3.375 3.425 2,160,000 7,327,500 3.3924 0.244 0.244 0.246 0.244 0.248 29,820,527 0.2457 0.00%
2005-02-18 0 3.375 3.375 3.400 3.375 3.425 2,152,000 7,327,350 3.4049 0.244 0.244 0.246 0.244 0.248 29,710,080 0.2466 0.00%
2005-02-17 0 3.375 3.375 3.400 3.350 3.500 5,616,000 18,980,100 3.3796 0.244 0.244 0.246 0.243 0.254 77,533,369 0.2448 -3.57%
2005-02-16 0 3.500 3.475 3.500 3.475 3.525 3,503,000 12,239,650 3.4940 0.254 0.252 0.254 0.252 0.255 48,361,715 0.2531 0.00%
2005-02-15 0 3.500 3.500 3.525 3.425 3.525 10,203,214 35,677,867 3.4967 0.254 0.254 0.255 0.248 0.255 140,863,526 0.2533 2.94%
2005-02-14 0 3.400 3.400 3.425 3.375 3.425 5,100,000 17,336,700 3.3994 0.246 0.246 0.248 0.244 0.248 70,409,577 0.2462 3.82%
2005-02-08 0 3.275 3.250 3.275 3.275 3.300 704,000 2,313,650 3.2864 0.237 0.235 0.237 0.237 0.239 9,719,283 0.2380 -0.76%
2005-02-07 0 3.300 3.300 3.350 3.175 3.375 2,096,000 6,919,800 3.3014 0.239 0.239 0.243 0.230 0.244 28,936,956 0.2391 -0.75%
2005-02-04 0 3.325 3.325 3.350 3.300 3.375 3,178,000 10,582,850 3.3300 0.241 0.241 0.243 0.239 0.244 43,874,830 0.2412 -2.21%
2005-02-03 0 3.400 3.400 3.425 3.350 3.425 7,102,000 23,930,450 3.3695 0.246 0.246 0.248 0.243 0.248 98,048,787 0.2441 -0.73%
2005-02-02 0 3.425 3.400 3.425 3.350 3.425 3,495,000 11,862,425 3.3941 0.248 0.246 0.248 0.243 0.248 48,251,269 0.2458 0.74%
2005-02-01 0 3.400 3.400 3.425 3.350 3.425 4,468,000 15,112,000 3.3823 0.246 0.246 0.248 0.243 0.248 61,684,312 0.2450 -0.73%
2005-01-31 0 3.425 3.400 3.425 3.325 3.425 3,418,000 11,561,450 3.3825 0.248 0.246 0.248 0.241 0.248 47,188,222 0.2450 2.24%
2005-01-28 0 3.350 3.325 3.375 3.300 3.425 8,074,000 26,964,750 3.3397 0.243 0.241 0.244 0.239 0.248 111,468,024 0.2419 -1.47%
2005-01-27 0 3.400 3.400 3.425 3.300 3.425 7,202,000 24,294,750 3.3733 0.246 0.246 0.248 0.239 0.248 99,429,367 0.2443 3.82%
2005-01-26 0 3.275 3.250 3.275 3.250 3.325 2,037,000 6,671,600 3.2752 0.237 0.235 0.237 0.235 0.241 28,122,413 0.2372 -2.24%
2005-01-25 0 3.350 3.325 3.350 3.150 3.375 9,086,000 29,833,050 3.2834 0.243 0.241 0.243 0.228 0.244 125,439,493 0.2378 7.20%
2005-01-24 0 3.125 3.125 3.150 3.100 3.150 5,142,000 16,072,600 3.1257 0.226 0.226 0.228 0.225 0.228 70,989,420 0.2264 0.81%
2005-01-21 0 3.100 3.075 3.100 3.050 3.125 2,448,000 7,497,850 3.0628 0.225 0.223 0.225 0.221 0.226 33,796,597 0.2219 -0.80%
2005-01-20 0 3.125 3.125 3.150 3.100 3.175 1,014,000 3,178,150 3.1343 0.226 0.226 0.228 0.225 0.230 13,999,081 0.2270 -1.57%
2005-01-19 0 3.175 3.150 3.175 3.125 3.175 1,716,000 5,406,750 3.1508 0.230 0.228 0.230 0.226 0.230 23,690,752 0.2282 1.60%
2005-01-18 0 3.125 3.100 3.150 3.100 3.150 1,700,000 5,321,000 3.1300 0.226 0.225 0.228 0.225 0.228 23,469,859 0.2267 0.00%
2005-01-17 0 3.125 3.125 3.150 3.075 3.150 1,432,000 4,452,850 3.1095 0.226 0.226 0.228 0.223 0.228 19,769,905 0.2252 0.81%
2005-01-14 0 3.100 3.075 3.125 3.075 3.200 4,936,000 15,399,720 3.1199 0.225 0.223 0.226 0.223 0.232 68,145,426 0.2260 -3.13%
2005-01-13 0 3.200 3.200 3.225 3.175 3.275 5,032,000 16,194,250 3.2183 0.232 0.232 0.234 0.230 0.237 69,470,783 0.2331 0.79%
2005-01-12 0 3.175 3.150 3.175 3.150 3.275 3,644,000 11,602,350 3.1840 0.230 0.228 0.230 0.228 0.237 50,308,333 0.2306 -2.31%
2005-01-11 0 3.250 3.225 3.250 3.075 3.250 9,816,000 31,236,900 3.1822 0.235 0.234 0.235 0.223 0.235 135,517,727 0.2305 5.69%
2005-01-10 0 3.075 3.075 3.100 3.000 3.100 8,390,000 25,718,761 3.0654 0.223 0.223 0.225 0.217 0.225 115,830,657 0.2220 0.00%
2005-01-07 0 3.075 3.050 3.075 2.925 3.100 6,184,000 18,491,750 2.9903 0.223 0.221 0.223 0.212 0.225 85,375,063 0.2166 1.65%
2005-01-06 0 3.025 3.000 3.025 2.925 3.100 10,646,000 32,296,350 3.0337 0.219 0.217 0.219 0.212 0.225 146,976,540 0.2197 -0.82%
2005-01-05 0 3.050 3.025 3.050 3.000 3.200 18,170,000 55,422,700 3.0502 0.221 0.219 0.221 0.217 0.232 250,851,375 0.2209 -6.15%
2005-01-04 0 3.250 3.225 3.275 3.250 3.375 11,194,000 36,915,650 3.2978 0.235 0.234 0.237 0.235 0.244 154,542,118 0.2389 -5.80%
2005-01-03 0 3.450 3.400 3.450 3.400 3.525 2,342,000 8,060,200 3.4416 0.250 0.246 0.250 0.246 0.255 32,333,182 0.2493 -2.13%
2004-12-31 0 3.525 3.500 3.525 3.475 3.525 1,746,000 6,105,750 3.4970 0.255 0.254 0.255 0.252 0.255 24,104,926 0.2533 1.44%
2004-12-30 0 3.475 3.450 3.475 3.425 3.550 5,156,000 17,926,100 3.4767 0.252 0.250 0.252 0.248 0.257 71,182,702 0.2518 -2.11%
2004-12-29 0 3.550 3.550 3.575 3.525 3.650 3,136,000 11,161,050 3.5590 0.257 0.257 0.259 0.255 0.264 43,294,987 0.2578 -2.07%
2004-12-28 0 3.625 3.625 3.650 3.600 3.650 3,740,000 13,558,900 3.6254 0.263 0.263 0.264 0.261 0.264 51,633,690 0.2626 1.40%
2004-12-24 0 3.575 3.575 3.600 3.525 3.600 2,004,000 7,165,200 3.5754 0.259 0.259 0.261 0.255 0.261 27,666,822 0.2590 0.70%
2004-12-23 0 3.550 3.550 3.575 3.500 3.600 2,886,000 10,252,550 3.5525 0.257 0.257 0.259 0.254 0.261 39,843,537 0.2573 0.00%
2004-12-22 0 3.550 3.550 3.575 3.500 3.575 5,050,602 17,957,577 3.5555 0.257 0.257 0.259 0.254 0.259 69,727,598 0.2575 0.71%
2004-12-21 0 3.525 3.500 3.525 3.475 3.575 3,221,000 11,300,750 3.5085 0.255 0.254 0.255 0.252 0.259 44,468,480 0.2541 -0.70%
2004-12-20 0 3.550 3.525 3.550 3.425 3.550 3,756,000 13,122,600 3.4938 0.257 0.255 0.257 0.248 0.257 51,854,583 0.2531 1.43%
2004-12-17 0 3.500 3.450 3.500 3.450 3.575 4,994,000 17,351,500 3.4745 0.254 0.250 0.254 0.250 0.259 68,946,162 0.2517 -2.10%
2004-12-16 0 3.575 3.550 3.575 3.400 3.575 45,254,000 140,287,000 3.1000 0.259 0.257 0.259 0.246 0.259 624,767,646 0.2245 5.93%
2004-12-15 0 3.375 3.325 3.375 3.325 3.375 3,721,000 12,505,425 3.3608 0.244 0.241 0.244 0.241 0.244 51,371,380 0.2434 0.75%
2004-12-14 0 3.350 3.325 3.350 3.325 3.450 6,794,000 23,042,650 3.3916 0.243 0.241 0.243 0.241 0.250 93,796,601 0.2457 -0.74%
2004-12-13 0 3.375 3.350 3.400 3.250 3.400 5,046,000 16,815,250 3.3324 0.244 0.243 0.246 0.235 0.246 69,664,064 0.2414 3.85%
2004-12-10 0 3.250 3.275 3.300 3.250 3.325 4,150,000 13,601,700 3.2775 0.235 0.237 0.239 0.235 0.241 57,294,067 0.2374 -1.52%
2004-12-09 0 3.300 3.300 3.325 3.200 3.375 9,042,000 29,814,500 3.2973 0.239 0.239 0.241 0.232 0.244 124,832,038 0.2388 0.00%
2004-12-08 0 3.300 3.275 3.300 3.250 3.500 14,388,000 47,800,650 3.3223 0.239 0.237 0.239 0.235 0.254 198,637,842 0.2406 -5.71%
2004-12-07 0 3.500 3.475 3.525 3.475 3.625 9,064,000 31,790,000 3.5073 0.254 0.252 0.255 0.252 0.263 125,135,766 0.2540 -2.78%
2004-12-06 0 3.600 3.600 3.625 3.600 3.675 3,846,400 13,952,547 3.6274 0.261 0.261 0.263 0.261 0.266 53,102,627 0.2627 0.00%
2004-12-03 0 3.600 3.575 3.600 3.500 3.650 10,610,300 37,972,130 3.5788 0.261 0.259 0.261 0.254 0.264 146,483,673 0.2592 -4.00%
2004-12-02 0 3.750 3.750 3.775 3.600 3.750 10,820,000 40,031,600 3.6998 0.272 0.272 0.273 0.261 0.272 149,378,749 0.2680 5.63%
2004-12-01 0 3.550 3.525 3.550 3.500 3.650 15,594,000 55,352,350 3.5496 0.257 0.255 0.257 0.254 0.264 215,287,636 0.2571 -3.40%
2004-11-30 0 3.675 3.675 3.700 3.625 3.800 10,358,000 38,187,450 3.6868 0.266 0.266 0.268 0.263 0.275 143,000,470 0.2670 -2.65%
2004-11-29 0 3.775 3.775 3.800 3.750 3.875 9,830,000 37,420,650 3.8068 0.273 0.273 0.275 0.272 0.281 135,711,008 0.2757 0.67%
2004-11-26 0 3.750 3.750 3.775 3.700 3.800 7,706,000 28,879,650 3.7477 0.272 0.272 0.273 0.268 0.275 106,387,490 0.2715 2.74%
2004-11-25 0 3.650 3.650 3.675 3.625 3.800 5,062,000 18,927,450 3.7391 0.264 0.264 0.266 0.263 0.275 69,884,957 0.2708 -2.67%
2004-11-24 0 3.750 3.750 3.775 3.750 3.850 10,252,000 39,028,050 3.8069 0.272 0.272 0.273 0.272 0.279 141,537,055 0.2757 -0.66%
2004-11-23 0 3.775 3.775 3.800 3.650 3.800 9,782,000 36,828,050 3.7649 0.273 0.273 0.275 0.264 0.275 135,048,330 0.2727 3.42%
2004-11-22 0 3.650 3.625 3.650 3.575 3.650 7,554,000 27,326,450 3.6175 0.264 0.263 0.264 0.259 0.264 104,289,009 0.2620 2.82%
2004-11-19 0 3.550 3.525 3.550 3.475 3.575 10,640,000 37,557,450 3.5298 0.257 0.255 0.257 0.252 0.259 146,893,706 0.2557 -1.39%
2004-11-18 0 3.600 3.575 3.600 3.525 3.600 20,616,000 73,591,200 3.5696 0.261 0.259 0.261 0.255 0.261 284,620,360 0.2586 4.35%
2004-11-17 0 3.450 3.450 3.475 3.275 3.500 25,760,000 88,687,750 3.4428 0.250 0.250 0.252 0.237 0.254 355,637,392 0.2494 6.15%
2004-11-16 0 3.250 3.225 3.250 3.225 3.350 12,487,000 41,059,800 3.2882 0.235 0.234 0.235 0.234 0.243 172,393,017 0.2382 -1.52%
2004-11-15 0 3.300 3.300 3.325 3.200 3.350 22,950,000 75,335,050 3.2826 0.239 0.239 0.241 0.232 0.243 316,843,096 0.2378 4.76%
2004-11-12 0 3.150 3.150 3.175 3.075 3.200 26,942,000 84,560,754 3.1386 0.228 0.228 0.230 0.223 0.232 371,955,847 0.2273 2.44%
2004-11-11 0 3.075 3.050 3.075 3.025 3.075 10,778,000 32,811,800 3.0443 0.223 0.221 0.223 0.219 0.223 148,798,906 0.2205 0.82%
2004-11-10 0 3.050 3.025 3.050 3.000 3.075 4,616,000 13,998,000 3.0325 0.221 0.219 0.221 0.217 0.223 63,727,570 0.2197 0.83%
2004-11-09 0 3.025 3.025 3.050 2.975 3.075 7,626,000 22,980,400 3.0134 0.219 0.219 0.221 0.215 0.223 105,283,026 0.2183 -0.82%
2004-11-08 0 3.050 3.025 3.050 3.025 3.100 8,760,000 26,812,550 3.0608 0.221 0.219 0.221 0.219 0.225 120,938,803 0.2217 1.67%
2004-11-05 0 3.000 3.000 3.025 2.950 3.025 6,698,000 20,024,650 2.9896 0.217 0.217 0.219 0.214 0.219 92,471,244 0.2166 3.45%
2004-11-04 0 2.900 2.900 2.925 2.900 2.975 4,068,000 11,865,000 2.9167 0.210 0.210 0.212 0.210 0.215 56,161,992 0.2113 0.87%
2004-11-03 0 2.875 2.850 2.875 2.850 2.950 6,552,000 18,860,000 2.8785 0.208 0.206 0.208 0.206 0.214 90,455,598 0.2085 -2.54%
2004-11-02 0 2.950 2.925 2.975 2.950 3.025 6,790,000 20,267,234 2.9849 0.214 0.212 0.215 0.214 0.219 93,741,378 0.2162 -2.48%
2004-11-01 0 3.025 3.000 3.025 3.000 3.050 5,274,000 15,942,860 3.0229 0.219 0.217 0.219 0.217 0.221 72,811,786 0.2190 0.00%
2004-10-29 0 3.025 2.950 3.025 2.850 3.025 5,294,000 15,616,500 2.9498 0.219 0.214 0.219 0.206 0.219 73,087,902 0.2137 2.54%
2004-10-28 0 2.950 2.950 2.975 2.925 3.050 9,620,000 28,617,700 2.9748 0.214 0.214 0.215 0.212 0.221 132,811,790 0.2155 -4.07%
2004-10-27 0 3.075 3.050 3.075 3.025 3.100 7,428,000 22,687,650 3.0543 0.223 0.221 0.223 0.219 0.225 102,549,478 0.2212 -0.81%
2004-10-26 0 3.100 3.075 3.100 2.950 3.100 19,180,000 58,195,000 3.0342 0.225 0.223 0.225 0.214 0.225 264,795,232 0.2198 4.20%
2004-10-25 0 2.975 2.950 2.975 2.925 3.000 17,074,000 50,791,850 2.9748 0.215 0.214 0.215 0.212 0.217 235,720,219 0.2155 -0.83%
2004-10-21 0 3.000 3.000 3.025 2.850 3.025 45,650,000 135,721,200 2.9731 0.217 0.217 0.219 0.206 0.219 630,234,742 0.2154 5.26%
2004-10-20 0 2.850 2.825 2.850 2.725 2.850 8,122,000 22,791,900 2.8062 0.206 0.205 0.206 0.197 0.206 112,130,703 0.2033 2.70%
2004-10-19 0 2.775 2.775 2.800 2.750 2.800 1,976,000 5,481,700 2.7741 0.201 0.201 0.203 0.199 0.203 27,280,260 0.2009 -0.89%
2004-10-18 0 2.800 2.775 2.800 2.725 2.800 2,610,000 7,233,400 2.7714 0.203 0.201 0.203 0.197 0.203 36,033,136 0.2007 0.90%
2004-10-15 0 2.775 2.750 2.775 2.650 2.800 3,568,000 9,749,400 2.7325 0.201 0.199 0.201 0.192 0.203 49,259,092 0.1979 1.83%
2004-10-14 0 2.725 2.725 2.750 2.525 2.750 9,474,000 24,999,750 2.6388 0.197 0.197 0.199 0.183 0.199 130,796,143 0.1911 0.00%
2004-10-13 0 2.725 2.725 2.750 2.700 2.900 10,800,000 29,795,000 2.7588 0.197 0.197 0.199 0.196 0.210 149,102,633 0.1998 -5.22%
2004-10-12 0 2.875 2.850 2.900 2.825 2.950 13,246,000 38,038,700 2.8717 0.208 0.206 0.210 0.205 0.214 182,871,619 0.2080 -2.54%
2004-10-11 0 2.950 2.925 2.950 2.825 2.975 30,002,000 87,781,700 2.9259 0.214 0.212 0.214 0.205 0.215 414,201,593 0.2119 4.42%
2004-10-08 0 2.825 2.800 2.825 2.700 2.850 32,276,000 90,106,350 2.7917 0.205 0.203 0.205 0.196 0.206 445,595,981 0.2022 3.67%
2004-10-07 0 2.725 2.725 2.750 2.575 2.750 12,150,000 32,654,600 2.6876 0.197 0.197 0.199 0.187 0.199 167,740,463 0.1947 5.83%
2004-10-06 0 2.575 2.575 2.600 2.575 2.650 4,360,000 11,463,400 2.6292 0.187 0.187 0.188 0.187 0.192 60,193,285 0.1904 -0.96%
2004-10-05 0 2.600 2.600 2.625 2.600 2.650 5,238,000 13,772,450 2.6293 0.188 0.188 0.190 0.188 0.192 72,314,777 0.1905 -0.95%
2004-10-04 0 2.625 2.625 2.650 2.625 2.675 8,575,000 22,740,550 2.6520 0.190 0.190 0.192 0.190 0.194 118,384,730 0.1921 0.96%
2004-09-30 0 2.600 2.600 2.625 2.550 2.625 5,163,500 13,368,788 2.5891 0.188 0.188 0.190 0.185 0.190 71,286,245 0.1875 1.96%
2004-09-28 0 2.550 2.525 2.550 2.525 2.625 2,366,000 6,101,300 2.5787 0.185 0.183 0.185 0.183 0.190 32,664,521 0.1868 -2.86%
2004-09-27 0 2.625 2.575 2.625 2.550 2.650 1,492,000 3,850,100 2.5805 0.190 0.187 0.190 0.185 0.192 20,598,253 0.1869 -0.94%
2004-09-24 0 2.650 2.600 2.650 2.600 2.675 5,414,000 14,310,650 2.6433 0.192 0.188 0.192 0.188 0.194 74,744,598 0.1915 -0.93%
2004-09-23 0 2.675 2.650 2.675 2.550 2.675 6,015,400 15,697,290 2.6095 0.194 0.192 0.194 0.185 0.194 83,047,406 0.1890 2.88%
2004-09-22 0 2.600 2.600 2.625 2.600 2.700 11,624,000 30,656,100 2.6373 0.188 0.188 0.190 0.188 0.196 160,478,612 0.1910 -0.95%
2004-09-21 0 2.625 2.600 2.625 2.550 2.625 7,678,000 19,957,050 2.5993 0.190 0.188 0.190 0.185 0.190 106,000,928 0.1883 0.00%
2004-09-20 0 2.625 2.600 2.625 2.475 2.625 14,544,000 37,265,400 2.5623 0.190 0.188 0.190 0.179 0.190 200,791,546 0.1856 2.94%
2004-09-17 0 2.550 2.525 2.550 2.500 2.550 8,360,000 21,104,300 2.5244 0.185 0.183 0.185 0.181 0.185 115,416,483 0.1829 3.03%
2004-09-16 0 2.475 2.475 2.500 2.400 2.500 6,838,000 16,824,550 2.4604 0.179 0.179 0.181 0.174 0.181 94,404,056 0.1782 3.12%
2004-09-15 0 2.400 2.400 2.425 2.350 2.450 5,900,000 14,244,250 2.4143 0.174 0.174 0.176 0.170 0.177 81,454,216 0.1749 1.05%
2004-09-14 0 2.375 2.350 2.375 2.350 2.375 2,512,000 5,925,700 2.3590 0.172 0.170 0.172 0.170 0.172 34,680,168 0.1709 2.15%
2004-09-13 0 2.325 2.325 2.375 2.325 2.375 1,582,000 3,704,850 2.3419 0.168 0.168 0.172 0.168 0.172 21,840,775 0.1696 -1.06%
2004-09-10 0 2.350 2.325 2.350 2.325 2.375 936,000 2,198,550 2.3489 0.170 0.168 0.170 0.168 0.172 12,922,228 0.1701 1.08%
2004-09-09 0 2.325 2.325 2.350 2.325 2.375 1,770,000 4,157,100 2.3486 0.168 0.168 0.170 0.168 0.172 24,436,265 0.1701 -1.06%
2004-09-08 0 2.350 2.350 2.400 2.350 2.425 4,824,000 11,518,450 2.3877 0.170 0.170 0.174 0.170 0.176 66,599,176 0.1730 1.08%
2004-09-07 0 2.325 2.325 2.350 2.325 2.375 3,842,000 9,016,450 2.3468 0.168 0.168 0.170 0.168 0.172 53,041,881 0.1700 -2.11%
2004-09-06 0 2.375 2.350 2.375 2.325 2.375 1,384,000 3,258,450 2.3544 0.172 0.170 0.172 0.168 0.172 19,107,226 0.1705 0.00%
2004-09-03 0 2.375 2.325 2.375 2.325 2.400 1,242,000 2,915,800 2.3477 0.172 0.168 0.172 0.168 0.174 17,146,803 0.1700 0.00%
2004-09-02 0 2.375 2.375 2.400 2.350 2.400 1,138,000 2,708,900 2.3804 0.172 0.172 0.174 0.170 0.174 15,711,000 0.1724 -1.04%
2004-09-01 0 2.400 2.375 2.400 2.350 2.425 3,342,000 8,023,300 2.4007 0.174 0.172 0.174 0.170 0.176 46,138,982 0.1739 2.13%
2004-08-31 0 2.350 2.350 2.375 2.350 2.400 902,000 2,132,900 2.3646 0.170 0.170 0.172 0.170 0.174 12,452,831 0.1713 -2.08%
2004-08-30 0 2.400 2.375 2.400 2.325 2.425 1,000,000 2,381,000 2.3810 0.174 0.172 0.174 0.168 0.176 13,805,799 0.1725 0.00%
2004-08-27 0 2.400 2.350 2.400 2.350 2.450 1,290,000 3,090,900 2.3960 0.174 0.170 0.174 0.170 0.177 17,809,481 0.1736 1.05%
2004-08-26 0 2.375 2.375 2.400 2.350 2.425 2,438,000 5,824,700 2.3891 0.172 0.172 0.174 0.170 0.176 33,658,539 0.1731 0.00%
2004-08-25 0 2.375 2.375 2.400 2.350 2.425 6,782,000 16,009,700 2.3606 0.172 0.172 0.174 0.170 0.176 93,630,931 0.1710 1.06%
2004-08-24 0 2.350 2.325 2.350 2.300 2.450 4,552,000 10,667,450 2.3435 0.170 0.168 0.170 0.167 0.177 62,843,999 0.1697 -4.08%
2004-08-23 0 2.450 2.450 2.475 2.450 2.575 5,944,200 14,840,830 2.4967 0.177 0.177 0.179 0.177 0.187 82,064,433 0.1808 0.00%
2004-08-20 0 2.450 2.425 2.450 2.350 2.450 5,608,000 13,500,050 2.4073 0.177 0.176 0.177 0.170 0.177 77,422,923 0.1744 5.38%
2004-08-19 0 2.325 2.325 2.350 2.275 2.375 4,120,000 9,609,400 2.3324 0.168 0.168 0.170 0.165 0.172 56,879,894 0.1689 3.33%
2004-08-18 0 2.250 2.225 2.250 2.225 2.250 1,962,000 4,381,750 2.2333 0.163 0.161 0.163 0.161 0.163 27,086,978 0.1618 1.12%
2004-08-17 0 2.225 2.225 2.250 2.225 2.275 1,146,000 2,576,850 2.2486 0.161 0.161 0.163 0.161 0.165 15,821,446 0.1629 0.00%
2004-08-16 0 2.225 2.200 2.225 2.200 2.225 1,250,000 2,757,400 2.2059 0.161 0.159 0.161 0.159 0.161 17,257,249 0.1598 1.14%
2004-08-13 0 2.200 2.200 2.250 2.200 2.250 4,072,000 9,027,350 2.2169 0.159 0.159 0.163 0.159 0.163 56,217,215 0.1606 -2.22%
2004-08-12 0 2.250 2.225 2.250 2.200 2.275 3,752,000 8,340,900 2.2231 0.163 0.161 0.163 0.159 0.165 51,799,359 0.1610 -1.10%
2004-08-11 0 2.275 2.225 2.275 2.250 2.350 2,574,000 5,861,450 2.2772 0.165 0.161 0.165 0.163 0.170 35,536,128 0.1649 -1.09%
2004-08-10 0 2.300 2.300 2.325 2.300 2.375 1,316,000 3,061,400 2.3263 0.167 0.167 0.168 0.167 0.172 18,168,432 0.1685 -1.08%
2004-08-09 0 2.325 2.325 2.350 2.300 2.350 1,732,000 4,032,000 2.3279 0.168 0.168 0.170 0.167 0.170 23,911,645 0.1686 1.09%
2004-08-06 0 2.300 2.275 2.300 2.275 2.325 2,956,000 6,791,100 2.2974 0.167 0.165 0.167 0.165 0.168 40,809,943 0.1664 -1.08%
2004-08-05 0 2.325 2.300 2.325 2.300 2.375 2,922,000 6,825,950 2.3361 0.168 0.167 0.168 0.167 0.172 40,340,546 0.1692 0.00%
2004-08-04 0 2.325 2.300 2.325 2.275 2.350 3,580,000 8,267,650 2.3094 0.168 0.167 0.168 0.165 0.170 49,424,762 0.1673 -2.11%
2004-08-03 0 2.375 2.375 2.400 2.300 2.450 3,978,000 9,399,800 2.3629 0.172 0.172 0.174 0.167 0.177 54,919,470 0.1712 -1.04%
2004-08-02 0 2.400 2.375 2.400 2.400 2.500 5,346,000 12,916,550 2.4161 0.174 0.172 0.174 0.174 0.181 73,805,804 0.1750 -2.04%
2004-07-30 0 2.450 2.450 2.475 2.450 2.500 1,016,000 2,494,100 2.4548 0.177 0.177 0.179 0.177 0.181 14,026,692 0.1778 0.00%
2004-07-29 0 2.450 2.425 2.450 2.425 2.500 3,822,000 9,323,400 2.4394 0.177 0.176 0.177 0.176 0.181 52,765,765 0.1767 -1.01%
2004-07-28 0 2.475 2.450 2.475 2.475 2.550 1,564,000 3,881,750 2.4819 0.179 0.177 0.179 0.179 0.185 21,592,270 0.1798 -1.00%
2004-07-27 0 2.500 2.475 2.500 2.475 2.525 1,922,000 4,792,050 2.4933 0.181 0.179 0.181 0.179 0.183 26,534,746 0.1806 0.00%
2004-07-26 0 2.500 2.475 2.500 2.475 2.525 1,494,000 3,725,750 2.4938 0.181 0.179 0.181 0.179 0.183 20,625,864 0.1806 -1.96%
2004-07-23 0 2.550 2.525 2.550 2.500 2.550 2,210,000 5,593,750 2.5311 0.185 0.183 0.185 0.181 0.185 30,510,817 0.1833 0.00%
2004-07-22 0 2.550 2.550 2.575 2.550 2.600 2,238,000 5,744,250 2.5667 0.185 0.185 0.187 0.185 0.188 30,897,379 0.1859 -0.97%
2004-07-21 0 2.575 2.575 2.600 2.575 2.650 1,920,000 4,993,200 2.6006 0.187 0.187 0.188 0.187 0.192 26,507,135 0.1884 -1.90%
2004-07-20 0 2.625 2.600 2.625 2.550 2.625 5,492,000 14,211,400 2.5877 0.190 0.188 0.190 0.185 0.190 75,821,450 0.1874 -0.94%
2004-07-19 0 2.650 2.625 2.650 2.600 2.675 6,239,500 16,470,038 2.6396 0.192 0.190 0.192 0.188 0.194 86,141,285 0.1912 1.92%
2004-07-16 0 2.600 2.575 2.600 2.550 2.600 356,000 915,700 2.5722 0.188 0.187 0.188 0.185 0.188 4,914,865 0.1863 1.96%
2004-07-15 0 2.550 2.525 2.550 2.525 2.600 972,000 2,487,150 2.5588 0.185 0.183 0.185 0.183 0.188 13,419,237 0.1853 -1.92%
2004-07-14 0 2.600 2.575 2.600 2.550 2.675 1,366,000 3,544,200 2.5946 0.188 0.187 0.188 0.185 0.194 18,858,722 0.1879 -0.95%
2004-07-13 0 2.625 2.625 2.650 2.600 2.700 4,210,700 11,033,150 2.6203 0.190 0.190 0.192 0.188 0.196 58,132,080 0.1898 -2.78%
2004-07-12 0 2.700 2.675 2.700 2.625 2.750 2,498,000 6,696,200 2.6806 0.196 0.194 0.196 0.190 0.199 34,486,887 0.1942 -0.92%
2004-07-09 0 2.725 2.700 2.725 2.625 2.750 11,746,000 31,612,600 2.6914 0.197 0.196 0.197 0.190 0.199 162,162,920 0.1949 3.81%
2004-07-08 0 2.625 2.575 2.625 2.575 2.675 8,030,000 21,104,850 2.6283 0.190 0.187 0.190 0.187 0.194 110,860,569 0.1904 2.94%
2004-07-07 0 2.550 2.550 2.575 2.550 2.625 7,918,000 20,494,450 2.5883 0.185 0.185 0.187 0.185 0.190 109,314,320 0.1875 -1.92%
2004-07-06 0 2.600 2.575 2.600 2.575 2.650 5,938,100 15,504,848 2.6111 0.188 0.187 0.188 0.187 0.192 81,980,217 0.1891 -0.95%
2004-07-05 0 2.625 2.600 2.625 2.600 2.650 2,286,000 5,993,500 2.6218 0.190 0.188 0.190 0.188 0.192 31,560,057 0.1899 0.00%
2004-07-02 0 2.625 2.625 2.650 2.575 2.650 3,302,000 8,662,650 2.6235 0.190 0.190 0.192 0.187 0.192 45,586,750 0.1900 -0.94%
2004-06-30 0 2.650 2.650 2.675 2.600 2.650 7,578,200 19,936,215 2.6307 0.192 0.192 0.194 0.188 0.192 104,623,109 0.1906 0.95%
2004-06-29 0 2.625 2.600 2.625 2.550 2.650 3,740,000 9,701,500 2.5940 0.190 0.188 0.190 0.185 0.192 51,633,690 0.1879 1.94%
2004-06-28 0 2.575 2.550 2.600 2.525 2.600 3,526,000 9,024,150 2.5593 0.187 0.185 0.188 0.183 0.188 48,679,249 0.1854 0.00%
2004-06-25 0 2.575 2.575 2.600 2.550 2.700 3,832,000 10,195,500 2.6606 0.187 0.187 0.188 0.185 0.196 52,903,823 0.1927 -2.83%
2004-06-24 0 2.650 2.650 2.675 2.500 2.675 6,360,000 16,764,850 2.6360 0.192 0.192 0.194 0.181 0.194 87,804,884 0.1909 6.00%
2004-06-23 0 2.500 2.500 2.525 2.450 2.525 1,282,000 3,182,200 2.4822 0.181 0.181 0.183 0.177 0.183 17,699,035 0.1798 2.04%
2004-06-21 0 2.450 2.450 2.475 2.375 2.475 946,000 2,301,150 2.4325 0.177 0.177 0.179 0.172 0.179 13,060,286 0.1762 2.08%
2004-06-18 0 2.400 2.400 2.425 2.350 2.500 3,702,000 8,841,800 2.3884 0.174 0.174 0.176 0.170 0.181 51,109,069 0.1730 -4.95%
2004-06-17 0 2.525 2.475 2.525 2.475 2.575 1,812,000 4,539,400 2.5052 0.183 0.179 0.183 0.179 0.187 25,016,109 0.1815 -1.94%
2004-06-16 0 2.575 2.550 2.575 2.550 2.600 1,286,000 3,293,750 2.5612 0.187 0.185 0.187 0.185 0.188 17,754,258 0.1855 0.98%
2004-06-15 0 2.550 2.525 2.550 2.475 2.550 1,268,000 3,189,800 2.5156 0.185 0.183 0.185 0.179 0.185 17,505,754 0.1822 0.00%
2004-06-14 0 2.550 2.525 2.575 2.500 2.650 1,778,000 4,546,100 2.5569 0.185 0.183 0.187 0.181 0.192 24,546,711 0.1852 -1.92%
2004-06-11 0 2.600 2.600 2.625 2.575 2.600 1,043,000 2,702,800 2.5914 0.188 0.188 0.190 0.187 0.188 14,399,449 0.1877 0.97%
2004-06-10 0 2.575 2.575 2.600 2.550 2.625 736,000 1,894,350 2.5738 0.187 0.187 0.188 0.185 0.190 10,161,068 0.1864 -1.90%
2004-06-09 0 2.625 2.625 2.650 2.575 2.625 876,000 2,296,400 2.6215 0.190 0.190 0.192 0.187 0.190 12,093,880 0.1899 0.00%
2004-06-08 0 2.625 2.625 2.650 2.600 2.700 1,506,000 3,993,600 2.6518 0.190 0.190 0.192 0.188 0.196 20,791,534 0.1921 -1.87%
2004-06-07 0 2.675 2.650 2.675 2.550 2.700 4,000,000 10,551,700 2.6379 0.194 0.192 0.194 0.185 0.196 55,223,198 0.1911 7.00%
2004-06-04 0 2.500 2.475 2.500 2.450 2.525 1,108,000 2,762,800 2.4935 0.181 0.179 0.181 0.177 0.183 15,296,826 0.1806 2.04%
2004-06-03 0 2.450 2.450 2.475 2.400 2.625 3,630,000 8,973,400 2.4720 0.177 0.177 0.179 0.174 0.190 50,115,052 0.1791 -5.77%
2004-06-02 0 2.600 2.575 2.600 2.550 2.625 1,858,000 4,814,100 2.5910 0.188 0.187 0.188 0.185 0.190 25,651,175 0.1877 2.97%
2004-06-01 0 2.525 2.500 2.525 2.525 2.675 2,521,600 6,498,940 2.5773 0.183 0.181 0.183 0.183 0.194 34,812,704 0.1867 -3.81%
2004-05-31 0 2.625 2.600 2.650 2.500 2.700 2,017,111 5,253,316 2.6044 0.190 0.188 0.192 0.181 0.196 27,847,830 0.1886 -0.94%
2004-05-28 0 2.650 2.625 2.650 2.625 2.775 13,130,000 34,930,622 2.6604 0.192 0.190 0.192 0.190 0.201 181,270,146 0.1927 1.92%
2004-05-27 0 2.600 2.575 2.600 2.450 2.600 6,688,000 16,826,000 2.5158 0.188 0.187 0.188 0.177 0.188 92,333,186 0.1822 10.64%
2004-05-25 0 2.350 2.350 2.375 2.350 2.450 2,014,000 4,813,150 2.3898 0.170 0.170 0.172 0.170 0.177 27,804,880 0.1731 -3.09%
2004-05-24 0 2.425 2.400 2.425 2.350 2.475 3,563,600 8,644,370 2.4257 0.176 0.174 0.176 0.170 0.179 49,198,347 0.1757 1.04%
2004-05-21 0 2.400 2.400 2.425 2.300 2.450 2,164,000 5,171,450 2.3898 0.174 0.174 0.176 0.167 0.177 29,875,750 0.1731 2.13%
2004-05-20 0 2.350 2.300 2.350 2.200 2.375 4,672,000 10,739,800 2.2988 0.170 0.167 0.170 0.159 0.172 64,500,695 0.1665 4.44%
2004-05-19 0 2.250 2.250 2.275 2.175 2.300 6,866,000 15,399,000 2.2428 0.163 0.163 0.165 0.158 0.167 94,790,619 0.1625 4.65%
2004-05-18 0 2.150 2.125 2.150 2.100 2.275 3,738,000 8,106,900 2.1688 0.156 0.154 0.156 0.152 0.165 51,606,078 0.1571 -1.15%
2004-05-17 0 2.175 2.175 2.200 2.000 2.450 10,892,000 23,790,600 2.1842 0.158 0.158 0.159 0.145 0.177 150,372,767 0.1582 -11.22%
2004-05-14 0 2.450 2.425 2.450 2.425 2.550 2,580,000 6,354,450 2.4630 0.177 0.176 0.177 0.176 0.185 35,618,962 0.1784 -3.92%
2004-05-13 0 2.550 2.525 2.575 2.475 2.600 3,230,000 8,205,350 2.5404 0.185 0.183 0.187 0.179 0.188 44,592,732 0.1840 -0.97%
2004-05-12 0 2.575 2.575 2.625 2.550 2.650 2,410,000 6,266,050 2.6000 0.187 0.187 0.190 0.185 0.192 33,271,977 0.1883 0.98%
2004-05-11 0 2.550 2.550 2.575 2.475 2.575 1,696,000 4,303,050 2.5372 0.185 0.185 0.187 0.179 0.187 23,414,636 0.1838 0.99%
2004-05-10 0 2.525 2.525 2.550 2.500 2.600 6,392,000 16,161,950 2.5285 0.183 0.183 0.185 0.181 0.188 88,246,670 0.1831 -6.48%
2004-05-07 0 2.700 2.675 2.700 2.675 2.775 1,612,000 4,359,100 2.7042 0.196 0.194 0.196 0.194 0.201 22,254,949 0.1959 -2.70%
2004-05-06 0 2.775 2.750 2.775 2.700 2.800 6,192,000 17,007,200 2.7466 0.201 0.199 0.201 0.196 0.203 85,485,510 0.1989 2.78%
2004-05-05 0 2.700 2.650 2.700 2.625 2.725 6,254,000 16,803,600 2.6869 0.196 0.192 0.196 0.190 0.197 86,341,469 0.1946 1.89%
2004-05-04 0 2.650 2.650 2.675 2.550 2.675 1,870,000 4,931,800 2.6373 0.192 0.192 0.194 0.185 0.194 25,816,845 0.1910 3.92%
2004-05-03 0 2.550 2.550 2.575 2.500 2.650 1,006,000 2,577,450 2.5621 0.185 0.185 0.187 0.181 0.192 13,888,634 0.1856 0.00%
2004-04-30 0 2.550 2.525 2.575 2.475 2.575 3,882,000 9,769,900 2.5167 0.185 0.183 0.187 0.179 0.187 53,594,113 0.1823 -0.97%
2004-04-29 0 2.575 2.550 2.575 2.500 2.600 5,535,000 14,115,750 2.5503 0.187 0.185 0.187 0.181 0.188 76,415,100 0.1847 -5.50%
2004-04-28 0 2.725 2.725 2.750 2.725 2.800 2,568,000 7,091,350 2.7614 0.197 0.197 0.199 0.197 0.203 35,453,293 0.2000 -0.91%
2004-04-27 0 2.750 2.725 2.750 2.650 2.825 5,006,000 13,670,100 2.7307 0.199 0.197 0.199 0.192 0.205 69,111,832 0.1978 3.77%
2004-04-26 0 2.650 2.625 2.650 2.525 2.750 3,730,000 9,791,200 2.6250 0.192 0.190 0.192 0.183 0.199 51,495,632 0.1901 -2.01%
2004-04-23 0 5.550 5.500 5.550 5.250 5.550 7,840,000 42,691,100 5.4453 0.196 0.194 0.196 0.185 0.196 222,130,251 0.1922 6.73%
2004-04-22 0 5.200 5.150 5.200 5.050 5.500 7,632,000 40,002,100 5.2414 0.184 0.182 0.184 0.178 0.194 216,236,999 0.1850 -1.89%
2004-04-21 0 5.300 5.300 5.350 5.250 5.550 8,934,000 47,726,300 5.3421 0.187 0.187 0.189 0.185 0.196 253,126,487 0.1885 -6.19%
2004-04-20 0 5.650 5.600 5.650 5.550 6.050 8,702,000 49,747,800 5.7168 0.199 0.198 0.199 0.196 0.214 246,553,245 0.2018 -4.24%
2004-04-19 0 5.900 5.900 6.000 5.900 6.150 4,654,000 27,911,300 5.9973 0.208 0.208 0.212 0.208 0.217 131,861,503 0.2117 -3.28%
2004-04-16 0 6.100 6.050 6.150 5.900 6.150 4,421,000 26,709,350 6.0415 0.215 0.214 0.217 0.208 0.217 125,259,928 0.2132 3.39%
2004-04-15 0 5.900 5.900 6.000 5.850 6.000 7,402,000 43,811,600 5.9189 0.208 0.208 0.212 0.206 0.212 209,720,423 0.2089 0.00%
2004-04-14 0 5.900 5.900 5.950 5.850 6.300 13,648,000 82,737,800 6.0623 0.208 0.208 0.210 0.206 0.222 386,687,967 0.2140 -7.81%
2004-04-13 0 6.400 6.400 6.450 6.250 6.500 9,997,000 63,627,450 6.3647 0.226 0.226 0.228 0.221 0.229 283,244,402 0.2246 1.59%
2004-04-08 0 6.300 6.250 6.300 6.200 6.350 9,795,000 61,580,500 6.2869 0.222 0.221 0.222 0.219 0.224 277,521,149 0.2219 0.80%
2004-04-07 0 6.250 6.200 6.250 6.200 6.350 14,546,000 90,931,100 6.2513 0.221 0.219 0.221 0.219 0.224 412,130,947 0.2206 -0.79%
2004-04-06 0 6.300 6.250 6.300 6.000 6.450 31,991,000 198,048,400 6.1908 0.222 0.221 0.222 0.212 0.228 906,399,088 0.2185 11.50%
2004-04-02 0 5.650 5.650 5.700 5.550 5.750 11,982,000 68,184,100 5.6905 0.199 0.199 0.201 0.196 0.203 339,485,289 0.2008 1.80%
2004-04-01 0 5.550 5.500 5.550 5.400 5.700 3,344,207 18,544,678 5.5453 0.196 0.194 0.196 0.191 0.201 94,751,217 0.1957 -1.77%
2004-03-31 0 5.650 5.650 5.700 5.200 5.750 7,758,000 42,908,400 5.5309 0.199 0.199 0.201 0.184 0.203 219,806,950 0.1952 8.65%
2004-03-30 0 5.200 5.200 5.250 5.150 5.250 1,070,000 5,573,600 5.2090 0.184 0.184 0.185 0.182 0.185 30,316,246 0.1838 0.00%
2004-03-29 0 5.200 5.150 5.200 5.150 5.250 1,008,000 5,219,300 5.1779 0.184 0.182 0.184 0.182 0.185 28,559,604 0.1828 -0.95%
2004-03-26 0 5.250 5.200 5.250 5.150 5.300 2,974,000 15,597,000 5.2445 0.185 0.184 0.185 0.182 0.187 84,262,164 0.1851 0.00%
2004-03-25 0 5.250 5.200 5.250 5.150 5.350 1,966,000 10,303,600 5.2409 0.185 0.184 0.185 0.182 0.189 55,702,560 0.1850 -0.94%
2004-03-24 0 5.300 5.250 5.300 5.200 5.300 2,442,000 12,852,400 5.2631 0.187 0.185 0.187 0.184 0.187 69,189,040 0.1858 2.91%
2004-03-23 0 5.150 5.100 5.150 5.000 5.250 3,970,000 20,330,000 5.1209 0.182 0.180 0.182 0.176 0.185 112,481,772 0.1807 3.00%
2004-03-22 0 5.000 5.000 5.050 4.950 5.050 1,682,000 8,461,550 5.0306 0.176 0.176 0.178 0.175 0.178 47,656,005 0.1776 -2.91%
2004-03-19 0 5.150 5.100 5.150 5.050 5.200 5,376,000 27,537,500 5.1223 0.182 0.180 0.182 0.178 0.184 152,317,886 0.1808 0.98%
2004-03-18 0 5.100 5.100 5.150 5.050 5.350 4,876,001 25,075,905 5.1427 0.180 0.180 0.182 0.178 0.189 138,151,444 0.1815 -3.77%
2004-03-17 0 5.300 5.300 5.350 5.250 5.350 2,020,000 10,698,500 5.2963 0.187 0.187 0.189 0.185 0.189 57,232,539 0.1869 -0.93%
2004-03-16 0 5.350 5.300 5.350 5.200 5.350 2,646,000 13,861,500 5.2387 0.189 0.187 0.189 0.184 0.189 74,968,960 0.1849 0.00%
2004-03-15 0 5.350 5.300 5.350 5.200 5.350 5,518,000 29,169,800 5.2863 0.189 0.187 0.189 0.184 0.189 156,341,164 0.1866 2.88%
2004-03-12 0 5.200 5.150 5.200 4.800 5.200 6,938,000 34,548,850 4.9797 0.184 0.182 0.184 0.169 0.184 196,573,939 0.1758 2.97%
2004-03-11 0 5.050 5.050 5.100 5.000 5.250 14,602,000 74,887,568 5.1286 0.178 0.178 0.180 0.176 0.185 413,717,592 0.1810 -4.72%
2004-03-10 0 5.300 5.250 5.300 5.250 5.450 6,752,000 35,812,700 5.3040 0.187 0.185 0.187 0.185 0.192 191,304,012 0.1872 -2.75%
2004-03-09 0 5.450 5.450 5.500 5.450 5.600 4,292,000 23,576,100 5.4930 0.192 0.192 0.194 0.192 0.198 121,604,979 0.1939 -1.80%
2004-03-08 0 5.550 5.500 5.550 5.500 5.700 6,294,000 35,427,900 5.6288 0.196 0.194 0.196 0.194 0.201 178,327,525 0.1987 -2.63%
2004-03-05 0 5.700 5.600 5.700 5.600 5.700 3,662,000 20,731,700 5.6613 0.201 0.198 0.201 0.198 0.201 103,755,227 0.1998 0.88%
2004-03-04 0 5.650 5.600 5.650 5.550 5.650 4,918,000 27,650,500 5.6223 0.199 0.198 0.199 0.196 0.199 139,341,400 0.1984 0.00%
2004-03-03 0 5.650 5.600 5.650 5.550 5.700 2,302,000 12,910,200 5.6083 0.199 0.198 0.199 0.196 0.201 65,222,428 0.1979 -0.88%
2004-03-02 0 5.700 5.650 5.700 5.550 5.750 6,250,000 35,382,800 5.6612 0.201 0.199 0.201 0.196 0.203 177,080,876 0.1998 1.79%
2004-03-01 0 5.600 5.550 5.600 5.550 5.700 3,400,000 19,010,500 5.5913 0.198 0.196 0.198 0.196 0.201 96,331,996 0.1973 -1.75%
2004-02-27 0 5.700 5.650 5.700 5.550 5.750 6,221,000 35,278,500 5.6709 0.201 0.199 0.201 0.196 0.203 176,259,221 0.2002 2.70%
2004-02-26 0 5.550 5.550 5.600 5.500 5.700 2,826,000 15,752,100 5.5740 0.196 0.196 0.198 0.194 0.201 80,068,889 0.1967 0.00%
2004-02-25 0 5.550 5.550 5.600 5.500 5.700 3,062,000 17,075,300 5.5765 0.196 0.196 0.198 0.194 0.201 86,755,463 0.1968 -1.77%
2004-02-24 0 5.650 5.600 5.650 5.650 5.700 3,016,000 17,140,200 5.6831 0.199 0.198 0.199 0.199 0.201 85,452,147 0.2006 -0.88%
2004-02-23 0 5.700 5.650 5.700 5.550 5.750 4,084,000 23,035,400 5.6404 0.201 0.199 0.201 0.196 0.203 115,711,727 0.1991 0.88%
2004-02-20 0 5.650 5.650 5.700 5.650 5.800 3,004,000 17,145,900 5.7077 0.199 0.199 0.201 0.199 0.205 85,112,152 0.2015 -1.74%
2004-02-19 0 5.750 5.700 5.750 5.700 5.900 2,962,000 17,080,700 5.7666 0.203 0.201 0.203 0.201 0.208 83,922,169 0.2035 -1.71%
2004-02-18 0 5.850 5.850 5.900 5.850 6.000 6,560,000 38,874,400 5.9260 0.206 0.206 0.208 0.206 0.212 185,864,087 0.2092 -1.68%
2004-02-17 0 5.950 5.900 5.950 5.850 6.000 5,424,000 32,177,600 5.9324 0.210 0.208 0.210 0.206 0.212 153,677,867 0.2094 0.00%
2004-02-16 0 5.950 5.900 5.950 5.850 6.050 13,168,000 78,444,200 5.9572 0.210 0.208 0.210 0.206 0.214 373,088,156 0.2103 1.71%
2004-02-13 0 5.850 5.800 5.850 5.750 5.900 18,610,000 108,330,200 5.8211 0.206 0.205 0.206 0.203 0.208 527,276,016 0.2055 5.41%
2004-02-12 0 5.550 5.550 5.600 5.500 5.650 2,954,000 16,456,100 5.5708 0.196 0.196 0.198 0.194 0.199 83,695,505 0.1966 -0.89%
2004-02-11 0 5.600 5.550 5.600 5.500 5.750 8,568,000 48,261,100 5.6327 0.198 0.196 0.198 0.194 0.203 242,756,631 0.1988 2.75%
2004-02-10 0 5.450 5.450 5.500 5.450 5.650 4,017,000 22,224,450 5.5326 0.192 0.192 0.194 0.192 0.199 113,813,420 0.1953 -1.80%
2004-02-09 0 5.550 5.550 5.600 5.500 5.600 3,915,000 21,696,150 5.5418 0.196 0.196 0.198 0.194 0.198 110,923,461 0.1956 1.83%
2004-02-06 0 5.450 5.400 5.450 5.250 5.450 3,306,000 17,770,800 5.3753 0.192 0.191 0.192 0.185 0.192 93,668,700 0.1897 2.83%
2004-02-05 0 5.300 5.250 5.300 5.250 5.450 2,966,000 15,822,400 5.3346 0.187 0.185 0.187 0.185 0.192 84,035,500 0.1883 -0.93%
2004-02-04 0 5.350 5.400 5.450 5.300 5.500 3,154,000 17,065,700 5.4108 0.189 0.191 0.192 0.187 0.194 89,362,093 0.1910 -2.73%
2004-02-03 0 5.500 5.450 5.500 5.150 5.500 3,841,000 20,520,150 5.3424 0.194 0.192 0.194 0.182 0.194 108,826,823 0.1886 3.77%
2004-02-02 0 5.300 5.300 5.350 5.300 5.450 6,597,000 35,304,500 5.3516 0.187 0.187 0.189 0.187 0.192 186,912,406 0.1889 -3.64%
2004-01-30 0 5.500 5.500 5.550 5.500 5.650 4,103,000 22,908,050 5.5832 0.194 0.194 0.196 0.194 0.199 116,250,053 0.1971 -2.65%
2004-01-29 0 5.650 5.650 5.700 5.450 5.750 5,059,000 28,270,500 5.5882 0.199 0.199 0.201 0.192 0.203 143,336,344 0.1972 0.89%
2004-01-28 0 5.600 5.600 5.650 5.600 5.750 2,921,000 16,573,500 5.6739 0.198 0.198 0.199 0.198 0.203 82,760,518 0.2003 -2.61%
2004-01-27 0 5.750 5.750 5.800 5.650 5.850 3,548,000 20,360,680 5.7386 0.203 0.203 0.205 0.199 0.206 100,525,272 0.2025 -1.71%
2004-01-26 0 5.850 5.850 5.900 5.750 6.050 7,956,000 46,694,400 5.8691 0.206 0.206 0.208 0.203 0.214 225,416,872 0.2071 -2.50%
2004-01-21 0 6.000 5.950 6.000 5.900 6.000 7,042,000 41,960,600 5.9586 0.212 0.210 0.212 0.208 0.212 199,520,564 0.2103 1.69%
2004-01-20 0 5.900 5.900 5.950 5.600 5.950 14,556,000 84,998,800 5.8394 0.208 0.208 0.210 0.198 0.210 412,414,276 0.2061 5.36%
2004-01-19 0 5.600 5.550 5.600 5.300 5.600 6,620,000 35,914,900 5.4252 0.198 0.196 0.198 0.187 0.198 187,564,064 0.1915 1.82%
2004-01-16 0 5.500 5.500 5.550 5.400 5.650 9,254,000 51,172,200 5.5297 0.194 0.194 0.196 0.191 0.199 262,193,028 0.1952 -2.65%
2004-01-15 0 5.650 5.650 5.700 5.600 5.900 10,844,000 62,370,800 5.7516 0.199 0.199 0.201 0.198 0.208 307,242,403 0.2030 -2.59%
2004-01-14 0 5.800 5.750 5.800 5.350 5.800 16,064,000 90,155,300 5.6123 0.205 0.203 0.205 0.189 0.205 455,140,350 0.1981 8.41%
2004-01-13 0 5.350 5.350 5.400 5.100 5.650 25,878,000 137,104,000 5.2981 0.189 0.189 0.191 0.180 0.199 733,199,825 0.1870 -4.46%
2004-01-12 0 5.600 5.550 5.600 5.550 5.950 21,814,000 124,517,000 5.7081 0.198 0.196 0.198 0.196 0.210 618,054,756 0.2015 -6.67%
2004-01-09 0 6.000 5.950 6.000 5.900 6.250 19,015,000 114,475,150 6.0203 0.212 0.210 0.212 0.208 0.221 538,750,857 0.2125 -3.23%
2004-01-08 0 6.200 6.150 6.200 6.050 6.300 17,136,000 105,657,150 6.1658 0.219 0.217 0.219 0.214 0.222 485,513,262 0.2176 0.00%
2004-01-07 0 6.200 6.150 6.200 6.000 6.400 31,745,000 198,245,740 6.2449 0.219 0.217 0.219 0.212 0.226 899,429,184 0.2204 2.48%
2004-01-06 0 6.050 6.000 6.050 6.000 6.300 29,498,000 180,376,700 6.1149 0.214 0.212 0.214 0.212 0.222 835,765,068 0.2158 -1.63%
2004-01-05 0 6.150 6.100 6.150 6.000 6.300 36,691,000 225,502,000 6.1460 0.217 0.215 0.217 0.212 0.222 1,039,563,906 0.2169 -1.60%
2004-01-02 0 6.250 6.200 6.250 6.050 6.400 40,641,000 250,861,250 6.1726 0.221 0.219 0.221 0.214 0.226 1,151,479,020 0.2179 1.63%
2003-12-31 0 6.150 6.100 6.150 5.900 6.350 37,408,000 228,412,100 6.1060 0.217 0.215 0.217 0.208 0.224 1,059,878,624 0.2155 1.65%
2003-12-30 0 6.050 6.050 6.100 6.000 6.800 107,492,000 692,431,500 6.4417 0.214 0.214 0.215 0.212 0.240 3,045,564,400 0.2274 -4.72%
2003-12-29 0 6.350 6.300 6.350 5.750 6.350 80,435,000 483,869,450 6.0157 0.224 0.222 0.224 0.203 0.224 2,278,960,039 0.2123 6.72%
2003-12-24 0 5.950 5.950 6.000 5.650 6.000 99,378,900 583,904,800 5.8755 0.210 0.210 0.212 0.199 0.212 2,815,696,424 0.2074 4.39%
2003-12-23 0 5.700 5.700 5.750 4.700 5.950 409,703,000 2,152,608,750 5.2541 0.201 0.201 0.203 0.166 0.210 11,608,090,569 0.1854

Webb-site Database - Powered By Linux Group

Back to top