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
2026-06-26 0 27.46 27.46 27.48 27.14 28.56 60,950,589 1,679,391,726 27.553 27.46 27.46 27.48 27.14 28.56 60,950,589 27.553 -2.07%
2026-06-25 0 28.04 28.04 28.06 27.24 28.78 120,791,809 3,360,871,423 27.824 28.04 28.04 28.06 27.24 28.78 120,791,809 27.824 -4.76%
2026-06-24 0 29.44 29.42 29.44 28.94 30.00 43,123,592 1,269,241,933 29.433 29.44 29.42 29.44 28.94 30.00 43,123,592 29.433 -0.41%
2026-06-23 0 29.56 29.56 29.58 29.40 31.52 62,545,666 1,871,253,851 29.918 29.56 29.56 29.58 29.40 31.52 62,545,666 29.918 -6.51%
2026-06-22 0 31.62 31.60 31.62 30.42 32.12 56,275,618 1,758,094,410 31.241 31.62 31.60 31.62 30.42 32.12 56,275,618 31.241 -1.43%
2026-06-18 0 32.08 32.08 32.10 31.38 33.62 81,637,113 2,630,610,609 32.223 32.08 32.08 32.10 31.38 33.62 81,637,113 32.223 -3.08%
2026-06-17 0 33.10 33.08 33.10 32.88 33.52 43,987,661 1,457,114,229 33.126 33.10 33.08 33.10 32.88 33.52 43,987,661 33.126 -0.72%
2026-06-16 0 33.34 33.30 33.34 32.94 33.94 64,715,320 2,164,070,666 33.440 33.34 33.30 33.34 32.94 33.94 64,715,320 33.440 -0.66%
2026-06-15 0 33.56 33.56 33.58 32.70 34.14 116,715,636 3,921,146,880 33.596 33.56 33.56 33.58 32.70 34.14 116,715,636 33.596 6.88%
2026-06-12 0 31.40 31.38 31.40 29.94 31.96 107,545,850 3,338,213,327 31.040 31.40 31.38 31.40 29.94 31.96 107,545,850 31.040 7.90%
2026-06-11 0 29.10 29.08 29.10 28.42 29.52 113,341,702 3,272,220,130 28.870 29.10 29.08 29.10 28.42 29.52 113,341,702 28.870 -2.09%
2026-06-10 0 29.72 29.70 29.72 28.92 30.20 102,996,405 3,040,699,206 29.522 29.72 29.70 29.72 28.92 30.20 102,996,405 29.522 -3.00%
2026-06-09 0 30.64 30.62 30.64 30.40 31.38 71,157,541 2,184,278,536 30.696 30.64 30.62 30.64 30.40 31.38 71,157,541 30.696 -1.55%
2026-06-08 0 31.56 31.54 31.56 30.92 32.02 75,587,135 2,385,741,059 31.563 31.12 31.10 31.12 30.49 31.58 76,647,805 31.126 -4.25%
2026-06-05 0 32.96 32.96 32.98 32.74 33.78 42,653,084 1,411,539,169 33.094 32.50 32.50 32.52 32.29 33.31 43,251,610 32.636 -1.08%
2026-06-04 0 33.32 33.30 33.32 32.72 33.74 32,774,397 1,087,130,340 33.170 32.86 32.84 32.86 32.27 33.27 33,234,301 32.711 -2.69%
2026-06-03 0 34.24 34.20 34.24 33.94 34.62 30,827,522 1,056,924,212 34.285 33.77 33.73 33.77 33.47 34.14 31,260,106 33.811 -0.58%
2026-06-02 0 34.44 34.44 34.46 32.54 34.66 54,107,402 1,829,237,109 33.808 33.96 33.96 33.98 32.09 34.18 54,866,659 33.340 5.13%
2026-06-01 0 32.76 32.76 32.80 32.64 33.62 51,860,831 1,712,454,434 33.020 32.31 32.31 32.35 32.19 33.15 52,588,563 32.563 -0.06%
2026-05-29 0 32.78 32.78 32.80 32.60 33.78 59,202,853 1,947,852,880 32.901 32.33 32.33 32.35 32.15 33.31 60,033,612 32.446 -0.30%
2026-05-28 0 32.88 32.88 32.90 32.16 34.00 73,071,804 2,397,478,949 32.810 32.43 32.43 32.44 31.71 33.53 74,097,177 32.356 -3.80%
2026-05-27 0 34.18 34.16 34.18 33.90 35.68 54,715,548 1,883,369,544 34.421 33.71 33.69 33.71 33.43 35.19 55,483,339 33.945 -3.39%
2026-05-26 0 35.38 35.38 35.40 33.66 35.60 80,816,879 2,841,728,140 35.163 34.89 34.89 34.91 33.19 35.11 81,950,935 34.676 4.43%
2026-05-22 0 33.88 33.88 33.90 32.44 34.14 70,259,873 2,366,369,981 33.680 33.41 33.41 33.43 31.99 33.67 71,245,788 33.214 4.31%
2026-05-21 0 32.48 32.48 32.50 32.32 33.58 73,916,304 2,434,172,601 32.932 32.03 32.03 32.05 31.87 33.12 74,953,528 32.476 -0.73%
2026-05-20 0 32.72 32.72 32.74 32.04 33.00 97,482,800 3,161,722,809 32.434 32.27 32.27 32.29 31.60 32.54 98,850,719 31.985 -2.04%
2026-05-19 0 33.40 33.38 33.40 33.10 34.60 67,620,905 2,265,129,040 33.498 32.94 32.92 32.94 32.64 34.12 68,569,789 33.034 -2.96%
2026-05-18 0 34.42 34.38 34.42 33.52 34.50 62,043,648 2,108,018,156 33.976 33.94 33.90 33.94 33.06 34.02 62,914,270 33.506 -2.10%
2026-05-15 0 35.16 35.14 35.16 34.90 36.72 76,306,773 2,703,896,115 35.435 34.67 34.65 34.67 34.42 36.21 77,377,541 34.944 -5.53%
2026-05-14 0 37.22 37.20 37.22 36.72 39.30 64,010,321 2,390,681,495 37.348 36.70 36.69 36.70 36.21 38.76 64,908,540 36.832 -4.12%
2026-05-13 0 38.82 38.80 38.82 38.30 39.66 64,125,848 2,487,037,507 38.784 38.28 38.26 38.28 37.77 39.11 65,025,688 38.247 0.99%
2026-05-12 0 38.44 38.42 38.44 38.18 39.38 70,878,085 2,738,700,591 38.640 37.91 37.89 37.91 37.65 38.84 71,872,675 38.105 1.75%
2026-05-11 0 37.78 37.76 37.78 37.54 38.50 46,002,471 1,743,294,674 37.896 37.26 37.24 37.26 37.02 37.97 46,647,996 37.371 -1.87%
2026-05-08 0 38.50 38.50 38.52 37.24 38.78 68,722,748 2,620,040,948 38.125 37.97 37.97 37.99 36.72 38.24 69,687,094 37.597 0.89%
2026-05-07 0 38.16 38.14 38.16 37.58 38.48 85,038,895 3,229,280,404 37.974 37.63 37.61 37.63 37.06 37.95 86,232,196 37.449 2.31%
2026-05-06 0 37.30 37.30 37.32 35.34 37.38 66,049,629 2,412,191,827 36.521 36.78 36.78 36.80 34.85 36.86 66,976,464 36.016 5.07%
2026-05-05 0 35.50 35.50 35.52 34.66 35.70 33,589,371 1,180,000,016 35.130 35.01 35.01 35.03 34.18 35.21 34,060,711 34.644 -0.84%
2026-05-04 0 35.80 35.78 35.80 35.72 36.38 27,280,408 982,392,384 36.011 35.30 35.28 35.30 35.23 35.88 27,663,218 35.513 0.34%
2026-04-30 0 35.68 35.66 35.68 35.22 36.18 56,435,531 2,008,891,925 35.596 35.19 35.17 35.19 34.73 35.68 57,227,457 35.104 -2.14%
2026-04-29 0 36.46 36.46 36.48 34.56 36.58 47,738,210 1,717,186,705 35.971 35.96 35.96 35.98 34.08 36.07 48,408,092 35.473 3.11%
2026-04-28 0 35.36 35.34 35.36 35.08 35.88 42,866,576 1,517,410,318 35.398 34.87 34.85 34.87 34.59 35.38 43,468,097 34.909 -2.37%
2026-04-27 0 36.22 36.20 36.22 36.00 36.80 35,825,192 1,299,859,201 36.283 35.72 35.70 35.72 35.50 36.29 36,327,906 35.781 -1.58%
2026-04-24 0 36.80 36.78 36.80 35.80 37.04 45,352,009 1,650,817,795 36.400 36.29 36.27 36.29 35.30 36.53 45,988,407 35.896 -0.27%
2026-04-23 0 36.90 36.88 36.90 36.50 38.60 63,785,430 2,368,454,324 37.132 36.39 36.37 36.39 35.99 38.07 64,680,493 36.618 -2.48%
2026-04-22 0 37.84 37.82 37.84 37.10 38.72 62,454,689 2,372,347,708 37.985 37.32 37.30 37.32 36.59 38.18 63,331,079 37.459 -0.94%
2026-04-21 0 38.20 38.18 38.20 36.84 38.32 58,828,253 2,231,979,120 37.941 37.67 37.65 37.67 36.33 37.79 59,653,755 37.416 2.91%
2026-04-20 0 37.12 37.10 37.12 36.28 37.40 43,166,287 1,597,423,101 37.006 36.61 36.59 36.61 35.78 36.88 43,772,014 36.494 1.37%
2026-04-17 0 36.62 36.60 36.62 36.42 37.82 54,074,734 1,988,797,993 36.779 36.11 36.09 36.11 35.92 37.30 54,833,533 36.270 -3.17%
2026-04-16 0 37.82 37.80 37.82 37.62 38.20 41,570,673 1,573,921,778 37.861 37.30 37.28 37.30 37.10 37.67 42,154,010 37.337 -0.42%
2026-04-15 0 37.98 37.98 38.00 37.50 39.18 72,288,379 2,762,691,779 38.218 37.45 37.45 37.47 36.98 38.64 73,302,759 37.689 0.74%
2026-04-14 0 37.70 37.70 37.74 37.24 38.30 61,398,302 2,317,932,095 37.752 37.18 37.18 37.22 36.72 37.77 62,259,868 37.230 3.01%
2026-04-13 0 36.60 36.58 36.60 35.68 36.74 36,703,784 1,331,397,474 36.274 36.09 36.07 36.09 35.19 36.23 37,218,827 35.772 0.33%
2026-04-10 0 36.48 36.46 36.48 36.32 37.16 39,087,460 1,431,771,673 36.630 35.98 35.96 35.98 35.82 36.65 39,635,951 36.123 0.05%
2026-04-09 0 36.46 36.40 36.46 36.04 36.74 39,827,401 1,449,450,450 36.393 35.96 35.90 35.96 35.54 36.23 40,386,275 35.890 -1.94%
2026-04-08 0 37.18 37.18 37.20 36.80 38.26 105,900,776 3,964,402,525 37.435 36.67 36.67 36.69 36.29 37.73 107,386,819 36.917 5.27%
2026-04-02 0 35.32 35.28 35.32 34.90 36.72 56,791,587 2,019,260,572 35.556 34.83 34.79 34.83 34.42 36.21 57,588,510 35.064 -2.97%
2026-04-01 0 36.40 36.36 36.40 35.80 36.92 105,068,623 3,820,880,617 36.366 35.90 35.86 35.90 35.30 36.41 106,542,989 35.862 5.94%
2026-03-31 0 34.36 34.30 34.36 33.90 35.40 68,995,339 2,380,994,981 34.510 33.88 33.83 33.88 33.43 34.91 69,963,510 34.032 0.41%
2026-03-30 0 34.22 34.22 34.24 33.08 34.38 64,335,860 2,179,119,621 33.871 33.75 33.75 33.77 32.62 33.90 65,238,647 33.402 0.82%
2026-03-27 0 33.94 33.92 33.94 33.04 34.44 65,059,655 2,207,971,633 33.938 33.47 33.45 33.47 32.58 33.96 65,972,599 33.468 0.18%
2026-03-26 0 33.88 33.88 33.92 33.32 35.62 87,643,915 2,982,783,634 34.033 33.41 33.41 33.45 32.86 35.13 88,873,770 33.562 -4.88%
2026-03-25 0 35.62 35.62 35.64 35.14 36.60 93,561,950 3,347,300,295 35.776 35.13 35.13 35.15 34.65 36.09 94,874,850 35.281 2.18%
2026-03-24 0 34.86 34.84 34.86 33.10 35.00 99,984,452 3,410,824,937 34.114 34.38 34.36 34.38 32.64 34.52 101,387,475 33.641 7.20%
2026-03-23 0 32.52 32.52 32.54 31.66 33.48 145,153,265 4,723,203,980 32.539 32.07 32.07 32.09 31.22 33.02 147,190,115 32.089 -4.97%
2026-03-20 0 34.22 34.20 34.22 33.68 34.96 111,340,671 3,818,832,761 34.299 33.75 33.73 33.75 33.21 34.48 112,903,049 33.824 -1.38%
2026-03-19 0 34.70 34.68 34.70 34.02 35.80 133,456,667 4,638,441,769 34.756 34.22 34.20 34.22 33.55 35.30 135,329,386 34.275 -7.07%
2026-03-18 0 37.34 37.34 37.36 36.78 37.70 33,152,786 1,234,934,656 37.250 36.82 36.82 36.84 36.27 37.18 33,617,999 36.734 1.08%
2026-03-17 0 36.94 36.90 36.96 36.78 38.08 55,711,038 2,077,382,685 37.289 36.43 36.39 36.45 36.27 37.55 56,492,798 36.773 -0.11%
2026-03-16 0 36.98 36.96 36.98 36.10 37.72 99,340,379 3,650,865,225 36.751 36.47 36.45 36.47 35.60 37.20 100,734,364 36.243 -3.35%
2026-03-13 0 38.26 38.26 38.28 38.12 39.66 45,505,823 1,760,639,124 38.690 37.73 37.73 37.75 37.59 39.11 46,144,379 38.155 -3.68%
2026-03-12 0 39.72 39.70 39.72 38.88 40.14 40,418,742 1,595,908,764 39.484 39.17 39.15 39.17 38.34 39.58 40,985,914 38.938 -0.10%
2026-03-11 0 39.76 39.74 39.76 39.60 40.80 25,424,991 1,017,823,954 40.032 39.21 39.19 39.21 39.05 40.24 25,781,765 39.478 -0.45%
2026-03-10 0 39.94 39.94 39.96 39.64 40.60 43,164,331 1,730,189,524 40.084 39.39 39.39 39.41 39.09 40.04 43,770,031 39.529 2.46%
2026-03-09 0 38.98 38.98 39.00 37.10 39.12 110,120,010 4,200,710,947 38.147 38.44 38.44 38.46 36.59 38.58 111,665,259 37.619 -2.84%
2026-03-06 0 40.12 40.10 40.12 39.20 40.74 59,730,119 2,389,468,040 40.004 39.56 39.55 39.56 38.66 40.18 60,568,276 39.451 -1.81%
2026-03-05 0 40.86 40.84 40.86 40.18 42.96 64,336,644 2,660,260,396 41.349 40.29 40.27 40.29 39.62 42.37 65,239,442 40.777 -2.58%
2026-03-04 0 41.94 41.94 41.96 40.94 42.98 75,829,511 3,157,274,087 41.637 41.36 41.36 41.38 40.37 42.39 76,893,582 41.060 -2.96%
2026-03-03 0 43.22 43.20 43.22 42.82 46.50 83,430,076 3,666,392,592 43.946 42.62 42.60 42.62 42.23 45.86 84,600,801 43.338 -6.13%
2026-03-02 0 46.04 46.02 46.04 43.94 46.48 78,260,818 3,565,917,833 45.565 45.40 45.38 45.40 43.33 45.84 79,359,006 44.934 2.31%
2026-02-27 0 45.00 45.00 45.08 44.22 45.46 47,910,544 2,156,991,357 45.021 44.38 44.38 44.46 43.61 44.83 48,582,844 44.398 1.17%
2026-02-26 0 44.48 44.46 44.48 44.04 45.30 53,910,248 2,411,799,459 44.737 43.86 43.84 43.86 43.43 44.67 54,666,739 44.118 -0.94%
2026-02-25 0 44.90 44.90 44.92 44.08 45.28 38,813,393 1,740,099,138 44.832 44.28 44.28 44.30 43.47 44.65 39,358,038 44.212 2.00%
2026-02-24 0 44.02 44.02 44.04 43.60 45.26 52,050,591 2,292,313,539 44.040 43.41 43.41 43.43 43.00 44.63 52,780,986 43.431 -2.00%
2026-02-23 0 44.92 44.88 44.92 43.88 45.52 40,756,574 1,828,769,918 44.871 44.30 44.26 44.30 43.27 44.89 41,328,487 44.250 5.35%
2026-02-20 0 42.64 42.64 42.66 42.64 44.06 28,327,483 1,220,379,018 43.081 42.05 42.05 42.07 42.05 43.45 28,724,986 42.485 -2.02%
2026-02-16 0 43.52 43.36 43.52 41.68 43.56 30,274,864 1,298,577,801 42.893 42.92 42.76 42.92 41.10 42.96 30,699,693 42.299 4.67%
2026-02-13 0 41.58 41.56 41.58 41.32 43.80 97,868,180 4,130,766,479 42.208 41.00 40.98 41.00 40.75 43.19 99,241,506 41.623 -7.64%
2026-02-12 0 45.02 45.00 45.02 43.74 45.58 111,789,112 4,992,996,250 44.664 44.40 44.38 44.40 43.13 44.95 113,357,783 44.046 3.45%
2026-02-11 0 43.52 43.50 43.52 41.66 44.26 80,111,450 3,488,304,906 43.543 42.92 42.90 42.92 41.08 43.65 81,235,607 42.941 2.84%
2026-02-10 0 42.32 42.26 42.32 41.10 42.46 66,959,473 2,813,844,365 42.023 41.73 41.68 41.73 40.53 41.87 67,899,076 41.442 2.52%
2026-02-09 0 41.28 41.28 41.30 40.04 41.50 76,378,977 3,120,961,983 40.862 40.71 40.71 40.73 39.49 40.93 77,450,758 40.296 5.58%
2026-02-06 0 39.10 39.08 39.10 37.54 39.54 69,280,035 2,693,473,031 38.878 38.56 38.54 38.56 37.02 38.99 70,252,201 38.340 -1.41%
2026-02-05 0 39.66 39.64 39.66 38.50 40.98 88,751,050 3,499,768,789 39.434 39.11 39.09 39.11 37.97 40.41 89,996,441 38.888 -4.76%
2026-02-04 0 41.64 41.60 41.64 40.74 42.72 61,862,311 2,575,901,380 41.639 41.06 41.02 41.06 40.18 42.13 62,730,388 41.063 0.68%
2026-02-03 0 41.36 41.34 41.36 39.72 41.44 119,073,350 4,847,407,149 40.709 40.79 40.77 40.79 39.17 40.87 120,744,236 40.146 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 39.01 39.01 39.03 37.18 40.02 184,788,252 38.962 -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 41.32 41.32 41.34 41.18 44.59 187,364,927 42.259 -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 45.50 45.48 45.50 43.96 46.33 136,989,402 45.265 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 44.14 44.12 44.14 42.62 44.44 151,677,612 43.726 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 42.80 42.78 42.80 41.46 44.55 131,528,021 43.100 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 41.60 41.58 41.60 41.02 42.96 139,041,520 41.688 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 39.86 39.86 39.88 39.55 40.31 49,840,767 39.867 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 39.43 39.43 39.45 38.62 39.58 54,049,176 39.126 -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 40.35 40.33 40.35 39.41 40.45 59,485,825 40.052 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 39.43 39.43 39.45 37.36 39.66 62,331,121 38.735 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 38.78 38.76 38.78 38.70 39.72 42,785,023 39.052 -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 38.91 38.89 38.91 38.56 40.37 63,104,760 39.239 -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 39.45 39.41 39.45 38.78 40.85 83,302,144 39.685 -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 40.24 40.20 40.24 39.94 41.10 54,993,297 40.437 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 39.66 39.64 39.66 38.82 40.16 72,740,920 39.671 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 37.73 37.73 37.75 36.49 38.36 52,885,063 37.720 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 36.69 36.69 36.70 36.07 37.16 51,089,756 36.635 -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 37.40 37.38 37.40 37.20 38.52 64,940,747 37.772 -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 37.73 37.71 37.73 36.61 38.42 101,363,637 37.761 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 36.11 36.11 36.13 35.27 36.49 76,435,275 35.975 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 35.17 35.15 35.17 34.71 36.47 65,995,847 35.539 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 34.87 34.87 34.89 32.74 35.09 58,607,355 34.385 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 33.65 33.63 33.65 33.39 35.86 106,132,172 34.478 -3.01%
2025-12-24 0 35.18 35.14 35.18 34.70 35.66 22,951,667 805,244,048 35.084 34.69 34.65 34.69 34.22 35.17 23,273,734 34.599 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 34.36 34.32 34.36 33.73 35.38 49,951,552 34.481 -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 34.89 34.87 34.89 33.63 34.89 64,381,389 34.354 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 33.14 33.12 33.14 31.99 33.14 48,617,338 32.777 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 32.74 32.70 32.74 32.39 33.53 44,002,613 32.955 -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 33.08 33.06 33.08 32.46 33.47 46,774,146 32.949 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 32.48 32.46 32.48 32.13 33.69 48,199,454 32.621 -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 33.98 33.96 33.98 33.19 34.28 48,176,857 33.867 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 33.85 33.83 33.85 33.17 34.00 59,694,915 33.654 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 32.62 32.60 32.62 32.41 33.85 44,649,050 33.076 0.36%
2025-12-10 0 32.96 32.96 32.98 32.24 33.08 30,310,568 993,238,033 32.769 32.50 32.50 32.52 31.79 32.62 30,735,898 32.315 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 32.05 32.01 32.05 31.64 33.04 53,571,901 32.064 -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 33.47 33.45 33.47 32.80 33.79 49,321,514 33.362 -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 33.92 33.90 33.92 32.44 33.92 68,040,893 33.585 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 32.74 32.72 32.74 32.58 33.77 69,746,190 33.091 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 32.33 32.33 32.35 31.95 32.98 48,470,569 32.442 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 32.27 32.25 32.27 31.60 32.31 60,433,248 32.028 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 31.87 31.85 31.87 30.79 32.37 86,046,743 31.706 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 30.28 30.26 30.28 29.98 30.83 47,019,611 30.361 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 30.28 30.26 30.28 30.04 30.63 67,239,095 30.343 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 29.86 29.84 29.86 29.76 30.99 64,863,401 30.153 -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 30.49 30.49 30.51 30.28 30.99 46,560,588 30.478 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 29.96 29.94 29.96 29.25 30.08 78,693,950 29.760 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 29.58 29.57 29.58 29.55 30.61 74,593,468 29.854 -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 30.69 30.67 30.69 30.63 31.52 33,662,231 30.916 -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 31.00 31.00 31.02 30.59 31.16 50,247,807 30.926 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 30.29 30.29 30.31 30.14 31.30 51,605,491 30.540 -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 31.68 31.68 31.70 31.26 32.39 37,842,541 31.660 -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 32.54 32.52 32.54 32.46 33.19 31,822,889 32.790 -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 33.53 33.51 33.53 32.39 33.57 63,154,340 33.236 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 32.17 32.15 32.17 31.68 32.62 32,202,869 32.074 -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 32.37 32.37 32.39 32.01 33.06 36,075,949 32.391 -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 32.72 32.70 32.72 32.23 32.90 42,802,215 32.587 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 32.19 32.19 32.21 31.48 32.50 54,499,012 32.131 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 31.62 31.60 31.62 30.31 31.70 59,313,969 31.180 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 30.31 30.31 30.33 28.66 30.37 69,361,178 29.795 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 29.60 29.58 29.60 29.27 31.02 93,560,879 29.803 -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 31.28 31.26 31.28 30.22 31.52 63,098,017 30.881 -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 31.79 31.79 31.81 31.79 32.60 45,466,955 32.026 -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 32.05 32.05 32.07 31.56 32.43 89,474,684 31.977 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 30.65 30.65 30.67 30.61 32.07 102,097,495 31.192 -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 32.46 32.46 32.50 32.27 33.27 62,691,565 32.639 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 32.11 32.09 32.11 31.77 32.29 47,348,213 32.008 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 31.32 31.32 31.34 30.31 31.64 61,580,637 30.919 -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 31.36 31.34 31.36 29.58 31.42 102,107,683 30.591 -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 31.89 31.89 31.91 31.73 33.49 66,081,585 32.527 -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 32.01 32.01 32.03 31.28 32.62 82,098,679 32.027 -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 32.15 32.15 32.17 31.89 34.32 92,633,816 32.486 -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 32.56 32.54 32.56 32.05 33.57 79,054,478 32.707 -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 33.04 33.02 33.04 31.56 33.29 97,021,636 32.459 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 31.56 31.56 31.58 31.44 35.42 145,001,628 32.806 -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 33.77 33.75 33.77 31.95 34.04 155,060,028 32.911 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 33.19 33.17 33.19 33.04 35.23 131,894,955 33.860 -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 35.64 35.64 35.66 33.63 36.41 146,389,075 35.218 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 33.81 33.79 33.81 33.35 34.00 61,428,983 33.644 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 33.71 33.69 33.71 33.23 34.61 50,458,217 33.876 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 32.88 32.86 32.88 32.48 33.15 31,269,239 32.761 -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 33.43 33.41 33.43 31.85 33.83 74,915,752 33.198 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 32.15 32.13 32.15 31.28 34.32 116,338,320 32.304 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 31.71 31.70 31.71 30.29 31.77 88,039,594 31.231 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 29.96 29.94 29.96 29.90 31.50 69,163,053 30.385 -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 30.73 30.69 30.73 30.06 31.18 111,105,203 30.719 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 29.23 29.23 29.25 29.05 29.60 35,288,584 29.321 -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 29.29 29.27 29.29 28.80 29.94 72,163,638 29.290 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 29.13 29.11 29.13 28.38 29.35 78,162,629 28.802 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 28.68 28.68 28.74 27.67 28.99 282,576,943 28.634 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 27.91 27.91 27.93 27.45 28.64 108,905,508 28.059 -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 28.38 28.36 28.38 27.93 28.68 102,463,893 28.247 -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 28.97 28.95 28.97 27.89 29.86 82,568,142 28.634 -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 29.13 29.11 29.13 28.78 29.53 69,271,106 29.099 -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 29.37 29.35 29.37 28.87 29.57 71,039,580 29.256 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 28.95 28.93 28.95 28.38 29.53 63,237,896 28.955 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 28.60 28.60 28.62 27.42 28.64 69,806,305 28.228 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 28.22 28.20 28.22 27.26 28.42 72,619,275 27.948 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 27.13 27.11 27.13 26.76 28.20 66,638,428 27.251 -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 27.62 27.62 27.64 26.07 27.87 76,224,016 27.310 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 26.09 26.09 26.11 25.80 27.62 98,568,699 26.252 -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 26.99 26.97 26.99 26.74 27.93 59,179,439 27.141 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 26.50 26.48 26.50 26.23 27.36 82,151,202 26.667 -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 26.95 26.93 26.95 25.64 27.15 123,360,548 26.654 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 25.02 25.00 25.02 24.12 25.43 77,969,219 24.945 3.65%
2025-08-28 0 24.68 24.66 24.68 24.38 25.14 34,898,299 861,640,204 24.690 24.14 24.12 24.14 23.84 24.59 35,686,075 24.145 -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 24.19 24.19 24.21 24.02 24.74 45,554,314 24.294 -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 24.25 24.23 24.25 23.80 24.60 59,467,686 24.237 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 23.80 23.74 23.80 22.98 24.04 81,842,106 23.672 6.38%
2025-08-22 0 22.88 22.88 22.90 22.66 23.14 23,458,753 535,011,968 22.807 22.37 22.37 22.39 22.16 22.63 23,988,299 22.303 -0.09%
2025-08-21 0 22.90 22.88 22.90 22.74 23.36 35,078,131 805,131,582 22.953 22.39 22.37 22.39 22.24 22.84 35,869,967 22.446 -1.55%
2025-08-20 0 23.26 23.26 23.28 22.66 23.34 41,574,059 958,581,122 23.057 22.75 22.75 22.77 22.16 22.82 42,512,531 22.548 0.61%
2025-08-19 0 23.12 23.12 23.14 22.86 23.80 30,860,373 714,222,827 23.144 22.61 22.61 22.63 22.36 23.27 31,556,999 22.633 -1.53%
2025-08-18 0 23.48 23.46 23.48 23.48 24.16 33,065,230 782,813,513 23.675 22.96 22.94 22.96 22.96 23.63 33,811,628 23.152 -2.57%
2025-08-15 0 24.10 24.08 24.10 23.40 24.16 41,196,880 985,191,496 23.914 23.57 23.55 23.57 22.88 23.63 42,126,837 23.386 0.67%
2025-08-14 0 23.94 23.90 23.94 23.68 24.14 37,936,792 907,792,741 23.929 23.41 23.37 23.41 23.16 23.61 38,793,158 23.401 1.01%
2025-08-13 0 23.70 23.68 23.70 22.90 23.70 40,078,863 942,371,050 23.513 23.18 23.16 23.18 22.39 23.18 40,983,583 22.994 3.58%
2025-08-12 0 22.88 22.88 22.92 22.42 23.06 21,702,252 495,313,324 22.823 22.37 22.37 22.41 21.93 22.55 22,192,148 22.319 0.09%
2025-08-11 0 22.86 22.86 22.88 22.44 23.06 38,178,622 868,805,729 22.756 22.36 22.36 22.37 21.94 22.55 39,040,447 22.254 -0.87%
2025-08-08 0 23.06 23.06 23.08 22.50 23.20 41,749,061 958,167,990 22.951 22.55 22.55 22.57 22.00 22.69 42,691,483 22.444 2.49%
2025-08-07 0 22.50 22.46 22.50 21.82 22.50 32,979,130 732,572,949 22.213 22.00 21.96 22.00 21.34 22.00 33,723,584 21.723 1.35%
2025-08-06 0 22.20 22.20 22.22 21.84 22.38 22,127,511 491,724,388 22.222 21.71 21.71 21.73 21.36 21.89 22,627,006 21.732 0.82%
2025-08-05 0 22.02 22.02 22.04 21.60 22.14 34,067,610 746,244,353 21.905 21.53 21.53 21.55 21.12 21.65 34,836,635 21.421 1.66%
2025-08-04 0 21.66 21.64 21.66 21.50 21.84 42,027,363 910,832,801 21.672 21.18 21.16 21.18 21.03 21.36 42,976,067 21.194 2.41%
2025-08-01 0 21.15 21.10 21.15 20.85 21.55 41,632,245 883,890,274 21.231 20.68 20.63 20.68 20.39 21.07 42,572,030 20.762 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 20.49 20.49 20.54 20.44 21.32 93,671,944 20.768 -6.05%
2025-07-30 0 22.30 22.25 22.30 22.10 22.70 39,386,019 882,481,142 22.406 21.81 21.76 21.81 21.61 22.20 40,275,099 21.911 -0.45%
2025-07-29 0 22.40 22.35 22.40 21.80 22.55 36,274,261 808,752,438 22.296 21.91 21.86 21.91 21.32 22.05 37,093,098 21.803 -0.44%
2025-07-28 0 22.50 22.45 22.50 22.10 22.70 36,685,772 821,269,526 22.387 22.00 21.95 22.00 21.61 22.20 37,513,898 21.892 0.22%
2025-07-25 0 22.45 22.45 22.50 22.30 22.70 31,787,736 716,515,621 22.541 21.95 21.95 22.00 21.81 22.20 32,505,296 22.043 -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 22.05 22.05 22.10 21.71 22.25 47,683,473 22.026 -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 22.20 22.15 22.20 21.91 22.49 82,050,116 22.150 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 21.95 21.95 22.00 21.22 22.20 88,430,086 21.803 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 21.17 21.17 21.22 20.34 21.27 69,309,562 20.965 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 20.49 20.49 20.54 19.90 20.68 64,062,940 20.408 3.46%
2025-07-17 0 20.25 20.20 20.25 20.10 20.75 39,062,997 792,787,650 20.295 19.80 19.75 19.80 19.66 20.29 39,944,785 19.847 -1.46%
2025-07-16 0 20.55 20.55 20.60 20.25 20.75 26,604,196 545,495,536 20.504 20.10 20.10 20.15 19.80 20.29 27,204,746 20.051 0.74%
2025-07-15 0 20.40 20.35 20.40 19.94 20.50 44,081,135 891,119,340 20.215 19.95 19.90 19.95 19.50 20.05 45,076,200 19.769 -0.24%
2025-07-14 0 20.45 20.40 20.45 20.20 20.70 42,459,323 867,282,411 20.426 20.00 19.95 20.00 19.75 20.24 43,417,778 19.975 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 19.56 19.56 19.61 19.28 20.10 50,815,627 19.716 1.01%
2025-07-10 0 19.80 19.80 19.82 19.70 20.05 47,522,700 942,516,451 19.833 19.36 19.36 19.38 19.27 19.61 48,595,453 19.395 -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 19.56 19.56 19.61 19.27 20.29 92,038,145 19.572 -3.38%
2025-07-08 0 20.70 20.65 20.70 20.35 20.95 38,096,046 787,619,564 20.675 20.24 20.19 20.24 19.90 20.49 38,956,007 20.218 1.72%
2025-07-07 0 20.35 20.35 20.40 20.30 20.85 37,482,800 769,013,621 20.516 19.90 19.90 19.95 19.85 20.39 38,328,918 20.064 -3.33%
2025-07-04 0 21.05 21.05 21.10 20.60 21.25 45,510,887 952,946,737 20.939 20.59 20.59 20.63 20.15 20.78 46,538,227 20.477 -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 20.78 20.78 20.83 20.34 21.03 78,822,969 20.689 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 20.15 20.15 20.19 20.10 20.63 76,945,333 20.328 2.74%
2025-06-30 0 20.05 20.05 20.10 19.98 20.85 36,872,393 746,333,804 20.241 19.61 19.61 19.66 19.54 20.39 37,704,732 19.794 -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 20.05 20.00 20.05 19.50 20.59 92,343,094 20.130 4.17%
2025-06-26 0 19.68 19.66 19.70 19.34 19.94 35,716,668 703,209,140 19.689 19.25 19.23 19.27 18.91 19.50 36,522,918 19.254 1.13%
2025-06-25 0 19.46 19.46 19.48 19.20 19.70 39,931,066 777,887,377 19.481 19.03 19.03 19.05 18.78 19.27 40,832,450 19.051 1.04%
2025-06-24 0 19.26 19.24 19.26 19.02 19.72 37,724,275 730,075,109 19.353 18.83 18.82 18.83 18.60 19.28 38,575,844 18.926 0.00%
2025-06-23 0 19.26 19.26 19.28 18.96 19.34 38,009,885 730,332,404 19.214 18.83 18.83 18.85 18.54 18.91 38,867,901 18.790 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 18.76 18.74 18.76 18.50 18.93 59,518,658 18.713 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 18.58 18.58 18.60 18.58 19.28 55,047,588 18.806 -3.85%
2025-06-18 0 19.76 19.74 19.76 19.16 19.76 38,899,629 759,217,059 19.517 19.32 19.30 19.32 18.74 19.32 39,777,729 19.086 0.30%
2025-06-17 0 19.70 19.68 19.70 19.34 19.74 40,578,738 793,952,218 19.566 19.27 19.25 19.27 18.91 19.30 41,494,742 19.134 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 19.11 19.09 19.11 19.07 19.80 61,472,854 19.340 -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 19.66 19.66 19.71 19.48 20.24 99,556,621 19.761 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 19.56 19.54 19.56 18.68 19.90 110,924,817 19.491 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 18.64 18.64 18.66 18.03 18.74 74,324,522 18.449 3.59%
2025-06-10 0 18.40 18.40 18.42 18.00 18.46 42,474,851 776,948,277 18.292 17.99 17.99 18.01 17.60 18.05 43,433,657 17.888 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 17.64 17.62 17.64 17.11 17.92 101,256,968 17.391 -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 17.94 17.94 17.95 17.62 18.13 59,613,870 17.957 2.23%
2025-06-05 0 17.94 17.94 17.96 17.86 18.48 38,107,370 687,501,426 18.041 17.54 17.54 17.56 17.47 18.07 38,967,586 17.643 -1.32%
2025-06-04 0 18.18 18.16 18.18 18.08 18.48 25,521,161 465,403,694 18.236 17.78 17.76 17.78 17.68 18.07 26,097,263 17.833 0.11%
2025-06-03 0 18.16 18.14 18.16 18.10 18.48 51,192,605 935,360,900 18.271 17.76 17.74 17.76 17.70 18.07 52,348,201 17.868 2.25%
2025-06-02 0 17.76 17.74 17.76 17.20 17.76 25,824,358 452,589,493 17.526 17.37 17.35 17.37 16.82 17.37 26,407,304 17.139 1.49%
2025-05-30 0 17.50 17.50 17.54 17.46 17.88 51,344,625 902,327,671 17.574 17.11 17.11 17.15 17.07 17.49 52,503,652 17.186 -2.02%
2025-05-29 0 17.86 17.86 17.88 17.60 17.94 25,887,270 461,031,751 17.809 17.47 17.47 17.49 17.21 17.54 26,471,636 17.416 -0.22%
2025-05-28 0 17.90 17.90 17.92 17.78 18.10 24,518,440 439,149,025 17.911 17.50 17.50 17.52 17.39 17.70 25,071,907 17.516 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 17.47 17.47 17.49 17.21 18.19 63,740,117 17.561 -3.15%
2025-05-26 0 18.44 18.44 18.46 18.40 19.02 35,298,302 659,028,184 18.670 18.03 18.03 18.05 17.99 18.60 36,095,108 18.258 -1.50%
2025-05-23 0 18.72 18.72 18.74 18.44 18.76 49,949,967 929,360,060 18.606 18.31 18.31 18.33 18.03 18.35 51,077,512 18.195 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 18.17 18.15 18.17 18.05 18.56 55,749,299 18.223 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 18.15 18.15 18.17 17.07 18.27 116,382,812 17.872 7.93%
2025-05-20 0 17.50 17.50 17.52 17.38 17.70 26,747,935 468,787,183 17.526 16.82 16.82 16.84 16.70 17.01 27,834,066 16.842 0.92%
2025-05-19 0 17.34 17.32 17.34 17.12 17.46 20,763,510 359,642,793 17.321 16.66 16.64 16.66 16.45 16.78 21,606,636 16.645 0.00%
2025-05-16 0 17.34 17.32 17.34 17.28 17.58 40,043,954 695,049,835 17.357 16.66 16.64 16.66 16.61 16.89 41,669,985 16.680 0.12%
2025-05-15 0 17.32 17.32 17.34 17.10 17.66 43,942,930 760,779,755 17.313 16.64 16.64 16.66 16.43 16.97 45,727,283 16.637 -2.04%
2025-05-14 0 17.68 17.66 17.68 17.46 17.92 45,076,554 792,802,637 17.588 16.99 16.97 16.99 16.78 17.22 46,906,939 16.902 1.03%
2025-05-13 0 17.50 17.50 17.52 17.20 17.70 26,815,600 467,823,245 17.446 16.82 16.82 16.84 16.53 17.01 27,904,478 16.765 0.00%
2025-05-12 0 17.50 17.50 17.52 16.98 17.68 43,653,118 759,233,415 17.392 16.82 16.82 16.84 16.32 16.99 45,425,703 16.714 0.92%
2025-05-09 0 17.34 17.34 17.36 17.18 17.46 37,093,913 641,491,235 17.294 16.66 16.66 16.68 16.51 16.78 38,600,154 16.619 -1.48%
2025-05-08 0 17.60 17.58 17.60 17.52 17.90 33,087,831 585,745,729 17.703 16.91 16.89 16.91 16.84 17.20 34,431,400 17.012 -1.23%
2025-05-07 0 17.82 17.80 17.82 17.64 18.08 44,885,172 801,712,462 17.861 17.12 17.11 17.12 16.95 17.37 46,707,786 17.164 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 16.99 16.99 17.01 16.74 17.07 64,799,343 16.899 1.26%
2025-05-02 0 17.46 17.44 17.46 17.34 17.68 43,714,519 762,114,060 17.434 16.78 16.76 16.78 16.66 16.99 45,489,597 16.754 2.83%
2025-04-30 0 16.98 16.98 17.00 16.82 17.14 43,209,489 733,847,858 16.984 16.32 16.32 16.34 16.16 16.47 44,964,060 16.321 -1.28%
2025-04-29 0 17.20 17.18 17.22 17.00 17.24 32,710,806 561,142,948 17.155 16.53 16.51 16.55 16.34 16.57 34,039,066 16.485 0.35%
2025-04-28 0 17.14 17.12 17.14 16.70 17.16 40,976,619 694,952,917 16.960 16.47 16.45 16.47 16.05 16.49 42,640,522 16.298 0.23%
2025-04-25 0 17.10 17.08 17.10 17.00 17.44 41,142,374 707,304,974 17.192 16.43 16.41 16.43 16.34 16.76 42,813,007 16.521 -0.81%
2025-04-24 0 17.24 17.22 17.24 16.88 17.52 57,991,451 991,889,265 17.104 16.57 16.55 16.57 16.22 16.84 60,346,261 16.437 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 16.49 16.47 16.49 16.32 17.07 113,290,856 16.586 -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 17.32 17.30 17.32 17.12 17.62 162,749,237 17.371 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 16.55 16.53 16.55 16.49 17.30 83,911,433 16.781 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 16.51 16.49 16.51 16.24 16.87 62,998,473 16.481 -0.23%
2025-04-15 0 17.22 17.20 17.22 16.74 17.32 51,625,240 884,956,794 17.142 16.55 16.53 16.55 16.09 16.64 53,721,542 16.473 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 16.55 16.53 16.55 16.11 16.97 112,880,179 16.570 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 15.89 15.88 15.89 15.39 16.01 129,969,265 15.736 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 15.03 15.01 15.03 14.61 15.36 125,476,134 15.059 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 14.26 14.24 14.26 13.47 14.36 122,403,036 13.807 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 14.22 14.22 14.24 14.03 14.47 108,324,032 14.220 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 13.78 13.76 13.78 13.61 14.86 218,720,615 14.228 -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 16.28 16.26 16.28 15.97 16.41 75,876,554 16.203 -2.19%
2025-04-02 0 17.32 17.30 17.32 17.12 17.68 57,006,009 986,493,439 17.305 16.64 16.62 16.64 16.45 16.99 59,320,804 16.630 -2.04%
2025-04-01 0 17.68 17.66 17.68 17.50 18.06 38,361,090 679,541,735 17.714 16.99 16.97 16.99 16.82 17.36 39,918,786 17.023 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 16.99 16.97 16.99 16.84 17.45 68,446,942 17.038 -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 17.34 17.32 17.34 16.99 17.49 73,803,978 17.254 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 17.12 17.12 17.14 16.86 17.68 86,566,587 17.089 -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 17.66 17.66 17.68 17.43 18.51 116,664,686 17.864 -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 17.82 17.82 17.84 17.14 17.95 123,089,813 17.680 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 17.43 17.41 17.43 16.74 17.59 108,056,510 17.257 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 16.61 16.61 16.62 16.45 17.49 110,085,543 16.748 -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 17.47 17.45 17.47 17.37 17.82 93,042,054 17.542 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 17.36 17.34 17.36 16.95 17.45 62,857,805 17.284 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 17.07 17.07 17.09 16.53 17.36 85,700,853 17.108 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 16.38 16.36 16.38 16.32 16.78 64,239,143 16.517 -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 16.41 16.41 16.43 16.05 16.70 122,335,818 16.443 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 15.64 15.64 15.66 15.59 15.89 70,706,098 15.726 1.24%
2025-03-12 0 16.08 16.06 16.08 15.58 16.08 51,205,626 813,843,318 15.894 15.45 15.43 15.45 14.97 15.45 53,284,889 15.273 3.47%
2025-03-11 0 15.54 15.54 15.56 15.38 15.70 63,705,406 987,830,236 15.506 14.93 14.93 14.95 14.78 15.09 66,292,237 14.901 -3.72%
2025-03-10 0 16.14 16.14 16.16 15.80 16.20 46,997,330 752,719,081 16.016 15.51 15.51 15.53 15.18 15.57 48,905,711 15.391 1.00%
2025-03-07 0 15.98 15.96 15.98 15.66 16.28 56,801,262 910,292,479 16.026 15.36 15.34 15.36 15.05 15.64 59,107,743 15.401 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 15.30 15.28 15.30 15.05 15.47 74,210,648 15.253 3.65%
2025-03-05 0 15.36 15.34 15.36 15.08 15.44 29,243,839 446,833,218 15.280 14.76 14.74 14.76 14.49 14.84 30,431,319 14.683 1.72%
2025-03-04 0 15.10 15.10 15.12 14.70 15.28 33,791,312 509,537,451 15.079 14.51 14.51 14.53 14.13 14.68 35,163,447 14.491 1.48%
2025-03-03 0 14.88 14.86 14.88 14.68 15.12 44,766,647 668,879,253 14.942 14.30 14.28 14.30 14.11 14.53 46,584,448 14.358 2.34%
2025-02-28 0 14.54 14.54 14.56 14.54 15.02 66,837,063 980,776,236 14.674 13.97 13.97 13.99 13.97 14.43 69,551,059 14.102 -4.09%
2025-02-27 0 15.16 15.16 15.18 15.02 15.46 52,995,785 803,415,698 15.160 14.57 14.57 14.59 14.43 14.86 55,147,740 14.568 -2.19%
2025-02-26 0 15.50 15.48 15.50 15.24 15.60 46,323,279 715,841,567 15.453 14.90 14.88 14.90 14.65 14.99 48,204,289 14.850 1.44%
2025-02-25 0 15.28 15.28 15.30 15.18 15.60 35,915,811 550,953,928 15.340 14.68 14.68 14.70 14.59 14.99 37,374,214 14.742 -2.05%
2025-02-24 0 15.60 15.60 15.64 15.22 15.72 45,664,424 705,817,930 15.457 14.99 14.99 15.03 14.63 15.11 47,518,680 14.853 -0.38%
2025-02-21 0 15.66 15.64 15.66 15.52 15.96 37,725,237 590,257,332 15.646 15.05 15.03 15.05 14.91 15.34 39,257,114 15.036 -0.76%
2025-02-20 0 15.78 15.78 15.80 15.52 15.88 33,512,925 526,941,669 15.724 15.16 15.16 15.18 14.91 15.26 34,873,756 15.110 -0.25%
2025-02-19 0 15.82 15.80 15.82 15.70 16.00 24,879,331 393,323,304 15.809 15.20 15.18 15.20 15.09 15.38 25,889,585 15.192 -0.13%
2025-02-18 0 15.84 15.82 15.84 15.70 16.02 41,738,561 661,091,768 15.839 15.22 15.20 15.22 15.09 15.39 43,433,403 15.221 -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 15.30 15.28 15.30 15.18 15.64 79,979,877 15.385 -4.33%
2025-02-14 0 16.64 16.62 16.64 16.34 16.72 34,527,593 571,685,585 16.557 15.99 15.97 15.99 15.70 16.07 35,929,626 15.911 2.09%
2025-02-13 0 16.30 16.30 16.32 16.20 16.64 59,068,677 971,373,597 16.445 15.66 15.66 15.68 15.57 15.99 61,467,229 15.803 0.37%
2025-02-12 0 16.24 16.22 16.24 16.06 16.36 51,564,780 834,978,339 16.193 15.61 15.59 15.61 15.43 15.72 53,658,627 15.561 -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 15.74 15.72 15.74 15.55 16.16 88,046,711 15.879 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 15.51 15.49 15.51 15.24 15.63 75,274,741 15.451 2.67%
2025-02-07 0 15.72 15.70 15.72 15.46 15.94 44,949,948 705,535,070 15.696 15.11 15.09 15.11 14.86 15.32 46,775,192 15.084 0.64%
2025-02-06 0 15.62 15.60 15.62 15.38 15.78 61,640,825 957,783,242 15.538 15.01 14.99 15.01 14.78 15.16 64,143,822 14.932 1.03%
2025-02-05 0 15.46 15.44 15.46 15.12 15.48 37,368,111 571,555,674 15.295 14.86 14.84 14.86 14.53 14.88 38,885,486 14.698 1.05%
2025-02-04 0 15.30 15.28 15.30 14.86 15.44 44,910,526 684,169,782 15.234 14.70 14.68 14.70 14.28 14.84 46,734,170 14.640 3.94%
2025-02-03 0 14.72 14.72 14.74 14.30 14.74 28,977,971 421,990,896 14.563 14.15 14.15 14.16 13.74 14.16 30,154,655 13.994 1.10%
2025-01-28 0 14.56 14.56 14.58 14.50 14.96 12,174,591 177,929,523 14.615 13.99 13.99 14.01 13.93 14.38 12,668,954 14.045 -2.41%
2025-01-27 0 14.92 14.90 14.92 14.54 14.98 56,862,342 843,447,946 14.833 14.34 14.32 14.34 13.97 14.40 59,171,303 14.254 0.13%
2025-01-24 0 14.90 14.90 14.92 14.50 15.04 45,358,347 671,542,269 14.805 14.32 14.32 14.34 13.93 14.45 47,200,175 14.228 2.05%
2025-01-23 0 14.60 14.58 14.60 14.48 14.88 45,435,620 665,856,298 14.655 14.03 14.01 14.03 13.91 14.30 47,280,586 14.083 -1.62%
2025-01-22 0 14.84 14.82 14.84 14.72 15.20 44,072,761 654,374,238 14.848 14.26 14.24 14.26 14.15 14.61 45,862,386 14.268 -1.07%
2025-01-21 0 15.00 15.00 15.02 14.86 15.14 36,206,971 544,082,136 15.027 14.41 14.41 14.43 14.28 14.55 37,677,197 14.441 0.94%
2025-01-20 0 14.86 14.86 14.88 14.80 15.08 50,792,223 757,961,172 14.923 14.28 14.28 14.30 14.22 14.49 52,854,700 14.340 -1.20%
2025-01-17 0 15.04 15.04 15.06 14.76 15.14 53,222,015 798,657,294 15.006 14.45 14.45 14.47 14.18 14.55 55,383,156 14.421 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 14.26 14.26 14.28 14.18 14.57 91,132,606 14.337 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 13.91 13.88 13.91 13.55 14.53 218,763,758 13.933 -5.85%
2025-01-14 0 15.38 15.38 15.40 14.96 15.46 40,717,483 621,505,635 15.264 14.78 14.78 14.80 14.38 14.86 42,370,863 14.668 0.39%
2025-01-13 0 15.32 15.32 15.34 14.96 15.46 46,672,255 713,892,608 15.296 14.72 14.72 14.74 14.38 14.86 48,567,436 14.699 1.19%
2025-01-10 0 15.14 15.12 15.14 14.82 15.24 52,808,639 797,170,293 15.096 14.55 14.53 14.55 14.24 14.65 54,952,994 14.506 3.13%
2025-01-09 0 14.68 14.68 14.72 14.54 15.00 33,219,061 490,272,424 14.759 14.11 14.11 14.15 13.97 14.41 34,567,959 14.183 0.41%
2025-01-08 0 14.62 14.62 14.66 14.50 14.84 36,652,355 538,032,394 14.679 14.05 14.05 14.09 13.93 14.26 38,140,666 14.107 -0.81%
2025-01-07 0 14.74 14.72 14.74 14.16 14.74 51,148,276 745,594,374 14.577 14.16 14.15 14.16 13.61 14.16 53,225,211 14.008 3.22%
2025-01-06 0 14.28 14.28 14.30 14.18 14.58 28,060,141 403,085,818 14.365 13.72 13.72 13.74 13.63 14.01 29,199,555 13.805 -1.24%
2025-01-03 0 14.46 14.46 14.48 14.20 14.76 41,396,864 600,262,218 14.500 13.90 13.90 13.91 13.65 14.18 43,077,831 13.934 1.97%
2025-01-02 0 14.18 14.18 14.20 13.86 14.44 36,364,094 516,648,257 14.208 13.63 13.63 13.65 13.32 13.88 37,840,700 13.653 0.28%
2024-12-31 0 14.14 14.14 14.18 14.10 14.28 12,586,953 178,345,195 14.169 13.59 13.59 13.63 13.55 13.72 13,098,061 13.616 -0.84%
2024-12-30 0 14.26 14.26 14.28 14.20 14.56 22,158,138 318,166,577 14.359 13.70 13.70 13.72 13.65 13.99 23,057,895 13.799 -0.56%
2024-12-27 0 14.34 14.34 14.36 14.16 14.46 18,408,628 263,513,296 14.315 13.78 13.78 13.80 13.61 13.90 19,156,132 13.756 -0.14%
2024-12-24 0 14.36 14.34 14.36 14.16 14.42 15,440,134 221,242,913 14.329 13.80 13.78 13.80 13.61 13.86 16,067,098 13.770 -0.14%
2024-12-23 0 14.38 14.36 14.38 14.06 14.44 43,635,490 621,642,460 14.246 13.82 13.80 13.82 13.51 13.88 45,407,359 13.690 2.28%
2024-12-20 0 14.06 14.06 14.10 14.04 14.46 48,914,445 688,763,423 14.081 13.51 13.51 13.55 13.49 13.90 50,900,672 13.532 -2.09%
2024-12-19 0 14.36 14.36 14.38 14.12 14.46 29,351,801 420,857,361 14.338 13.80 13.80 13.82 13.57 13.90 30,543,665 13.779 -0.69%
2024-12-18 0 14.46 14.46 14.48 14.30 14.56 28,328,990 409,931,949 14.470 13.90 13.90 13.91 13.74 13.99 29,479,321 13.906 0.98%
2024-12-17 0 14.32 14.32 14.34 14.32 14.70 41,113,929 595,765,227 14.491 13.76 13.76 13.78 13.76 14.13 42,783,407 13.925 -1.51%
2024-12-16 0 14.54 14.52 14.54 14.48 14.86 35,665,309 520,526,869 14.595 13.97 13.95 13.97 13.91 14.28 37,113,540 14.025 -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 14.18 14.18 14.20 14.16 14.86 82,542,258 14.368 -5.51%
2024-12-12 0 15.62 15.60 15.62 15.46 15.86 34,131,361 535,300,509 15.684 15.01 14.99 15.01 14.86 15.24 35,517,304 15.072 0.90%
2024-12-11 0 15.48 15.48 15.50 15.42 16.02 33,212,020 519,289,241 15.636 14.88 14.88 14.90 14.82 15.39 34,560,632 15.025 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 14.88 14.86 14.88 14.84 15.72 106,005,846 15.233 -1.28%
2024-12-09 0 15.68 15.64 15.68 14.90 15.68 43,863,242 675,009,997 15.389 15.07 15.03 15.07 14.32 15.07 45,644,359 14.788 3.98%
2024-12-06 0 15.08 15.08 15.10 14.76 15.18 33,728,844 506,845,685 15.027 14.49 14.49 14.51 14.18 14.59 35,098,442 14.441 1.62%
2024-12-05 0 14.84 14.82 14.84 14.68 15.02 20,390,706 302,121,423 14.817 14.26 14.24 14.26 14.11 14.43 21,218,694 14.238 -1.20%
2024-12-04 0 15.02 15.00 15.02 14.76 15.16 28,383,149 425,352,967 14.986 14.43 14.41 14.43 14.18 14.57 29,535,679 14.401 1.35%
2024-12-03 0 14.82 14.80 14.82 14.58 14.86 28,588,627 421,202,710 14.733 14.24 14.22 14.24 14.01 14.28 29,749,501 14.158 -0.27%
2024-12-02 0 14.86 14.84 14.86 14.74 15.12 18,201,233 271,219,634 14.901 14.28 14.26 14.28 14.16 14.53 18,940,315 14.320 -0.54%
2024-11-29 0 14.94 14.92 14.94 14.74 15.16 28,334,883 423,753,984 14.955 14.36 14.34 14.36 14.16 14.57 29,485,453 14.372 0.81%
2024-11-28 0 14.82 14.80 14.82 14.74 15.24 20,750,874 309,424,476 14.911 14.24 14.22 14.24 14.16 14.65 21,593,487 14.330 -2.24%
2024-11-27 0 15.16 15.16 15.18 14.76 15.32 27,898,122 419,261,441 15.028 14.57 14.57 14.59 14.18 14.72 29,030,957 14.442 1.88%
2024-11-26 0 14.88 14.86 14.88 14.76 15.06 22,515,360 335,743,451 14.912 14.30 14.28 14.30 14.18 14.47 23,429,622 14.330 -0.53%
2024-11-25 0 14.96 14.94 14.96 14.92 15.32 30,462,512 458,361,139 15.047 14.38 14.36 14.38 14.34 14.72 31,699,477 14.460 -0.93%
2024-11-22 0 15.10 15.08 15.10 14.98 15.46 25,090,673 380,008,571 15.145 14.51 14.49 14.51 14.40 14.86 26,109,509 14.554 -1.82%
2024-11-21 0 15.38 15.36 15.38 15.28 15.56 24,462,765 376,098,256 15.374 14.78 14.76 14.78 14.68 14.95 25,456,104 14.774 -0.77%
2024-11-20 0 15.50 15.48 15.50 15.26 15.74 30,447,441 471,082,592 15.472 14.90 14.88 14.90 14.66 15.13 31,683,794 14.868 -0.51%
2024-11-19 0 15.58 15.56 15.58 15.20 15.68 57,497,185 889,045,254 15.462 14.97 14.95 14.97 14.61 15.07 59,831,924 14.859 4.70%
2024-11-18 0 14.88 14.88 14.90 14.54 15.02 43,369,531 644,897,528 14.870 14.30 14.30 14.32 13.97 14.43 45,130,601 14.290 1.09%
2024-11-15 0 14.72 14.72 14.74 14.52 15.04 54,262,244 804,055,648 14.818 14.15 14.15 14.16 13.95 14.45 56,465,625 14.240 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 13.86 13.86 13.88 13.78 14.30 72,232,609 13.955 -3.74%
2024-11-13 0 14.98 14.98 15.00 14.92 15.20 35,143,258 528,043,940 15.026 14.40 14.40 14.41 14.34 14.61 36,570,290 14.439 -0.93%
2024-11-12 0 15.12 15.12 15.14 15.06 15.58 57,430,083 875,754,021 15.249 14.53 14.53 14.55 14.47 14.97 59,762,098 14.654 -4.42%
2024-11-11 0 15.82 15.82 15.84 15.54 16.24 46,810,820 738,878,836 15.784 15.20 15.20 15.22 14.93 15.61 48,711,627 15.168 -3.65%
2024-11-08 0 16.42 16.42 16.44 16.42 17.06 32,331,879 539,841,590 16.697 15.78 15.78 15.80 15.78 16.39 33,644,752 16.045 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 15.74 15.70 15.74 15.15 15.84 69,559,881 15.507 -1.68%
2024-11-06 0 16.66 16.66 16.68 16.56 17.18 33,568,136 564,013,808 16.802 16.01 16.01 16.03 15.91 16.51 34,931,209 16.146 -3.25%
2024-11-05 0 17.22 17.20 17.22 16.62 17.22 19,402,228 330,174,879 17.017 16.55 16.53 16.55 15.97 16.55 20,190,078 16.353 2.38%
2024-11-04 0 16.82 16.80 16.82 16.58 17.06 17,716,612 297,077,213 16.768 16.16 16.14 16.16 15.93 16.39 18,436,015 16.114 -0.59%
2024-11-01 0 16.92 16.90 16.92 16.34 17.14 35,812,806 602,885,158 16.834 16.26 16.24 16.26 15.70 16.47 37,267,026 16.177 2.05%
2024-10-31 0 16.58 16.58 16.60 16.38 16.80 41,786,856 694,080,102 16.610 15.93 15.93 15.95 15.74 16.14 43,483,659 15.962 -0.36%
2024-10-30 0 16.64 16.62 16.64 16.52 17.16 30,862,521 516,630,056 16.740 15.99 15.97 15.99 15.88 16.49 32,115,729 16.087 -1.30%
2024-10-29 0 16.86 16.84 16.86 16.72 17.22 38,615,940 653,455,105 16.922 16.20 16.18 16.20 16.07 16.55 40,183,985 16.262 1.08%
2024-10-28 0 16.68 16.68 16.70 16.52 16.82 30,207,476 503,674,535 16.674 16.03 16.03 16.05 15.88 16.16 31,434,085 16.023 -0.95%
2024-10-25 0 16.84 16.84 16.86 16.80 17.14 26,593,841 450,499,920 16.940 16.18 16.18 16.20 16.14 16.47 27,673,714 16.279 -0.36%
2024-10-24 0 16.90 16.88 16.90 16.78 17.16 26,509,542 448,413,292 16.915 16.24 16.22 16.24 16.13 16.49 27,585,992 16.255 -2.54%
2024-10-23 0 17.34 17.30 17.34 17.04 17.48 26,173,265 453,073,101 17.311 16.66 16.62 16.66 16.38 16.80 27,236,061 16.635 0.81%
2024-10-22 0 17.20 17.18 17.20 17.04 17.42 39,572,967 680,557,106 17.198 16.53 16.51 16.53 16.38 16.74 41,179,873 16.526 -1.15%
2024-10-21 0 17.40 17.38 17.40 17.26 18.12 47,800,404 843,539,395 17.647 16.72 16.70 16.72 16.59 17.41 49,741,394 16.958 1.16%
2024-10-18 0 17.20 17.18 17.20 16.74 17.28 39,411,356 671,679,120 17.043 16.53 16.51 16.53 16.09 16.61 41,011,699 16.378 3.86%
2024-10-17 0 16.56 16.56 16.58 16.46 17.26 31,549,418 532,234,221 16.870 15.91 15.91 15.93 15.82 16.59 32,830,518 16.212 -1.90%
2024-10-16 0 16.88 16.86 16.88 16.44 17.12 38,214,296 646,540,958 16.919 16.22 16.20 16.22 15.80 16.45 39,766,031 16.259 2.30%
2024-10-15 0 16.50 16.48 16.50 16.38 17.28 41,958,343 698,115,836 16.638 15.86 15.84 15.86 15.74 16.61 43,662,110 15.989 -4.51%
2024-10-14 0 17.28 17.26 17.28 16.98 17.66 51,296,961 888,452,138 17.320 16.61 16.59 16.61 16.32 16.97 53,379,933 16.644 2.01%
2024-10-10 0 16.94 16.94 16.96 16.40 17.36 55,903,161 948,884,369 16.974 16.28 16.28 16.30 15.76 16.68 58,173,173 16.311 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 15.88 15.88 15.89 15.61 16.61 75,524,095 16.006 -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 16.51 16.51 16.53 16.18 18.10 133,502,584 16.806 -6.93%
2024-10-07 0 18.46 18.44 18.46 18.16 19.00 39,175,785 722,362,998 18.439 17.74 17.72 17.74 17.45 18.26 40,766,563 17.719 -0.54%
2024-10-04 0 18.56 18.56 18.58 17.56 18.78 45,378,323 834,890,674 18.398 17.84 17.84 17.85 16.87 18.05 47,220,962 17.681 3.00%
2024-10-03 0 18.02 18.00 18.02 17.40 18.32 50,576,000 900,973,778 17.814 17.32 17.30 17.32 16.72 17.61 52,629,697 17.119 -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 17.68 17.68 17.70 16.87 17.74 71,323,240 17.402 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 16.97 16.95 16.97 16.53 17.45 123,439,121 17.017 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 16.91 16.91 16.93 16.41 17.62 137,065,715 16.938 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 16.91 16.89 16.91 16.24 16.99 102,880,483 16.687 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 16.38 16.36 16.38 16.30 16.82 103,997,489 16.549 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 16.09 16.07 16.09 15.63 16.16 80,804,409 15.929 4.62%
2024-09-23 0 16.00 15.96 16.00 15.80 16.18 46,906,921 749,475,231 15.978 15.38 15.34 15.38 15.18 15.55 48,811,630 15.354 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 15.30 15.26 15.30 14.80 15.41 86,332,936 15.231 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 14.88 14.84 14.88 14.13 14.93 79,027,648 14.649 2.52%
2024-09-17 0 15.10 15.10 15.12 14.78 15.20 36,120,103 544,956,118 15.087 14.51 14.51 14.53 14.20 14.61 37,586,801 14.499 2.44%
2024-09-16 0 14.74 14.72 14.74 14.42 14.74 16,160,209 236,922,178 14.661 14.16 14.15 14.16 13.86 14.16 16,816,413 14.089 1.66%
2024-09-13 0 14.50 14.48 14.50 14.24 14.68 66,815,127 969,169,621 14.505 13.93 13.91 13.93 13.68 14.11 69,528,232 13.939 3.87%
2024-09-12 0 13.96 13.96 13.98 13.60 14.12 31,937,416 443,391,252 13.883 13.42 13.42 13.43 13.07 13.57 33,234,271 13.341 1.31%
2024-09-11 0 13.78 13.78 13.80 13.52 13.92 32,517,487 444,704,536 13.676 13.24 13.24 13.26 12.99 13.38 33,837,897 13.142 -0.29%
2024-09-10 0 13.82 13.82 13.86 13.70 13.92 35,759,078 493,784,005 13.809 13.28 13.28 13.32 13.17 13.38 37,211,116 13.270 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 13.28 13.28 13.30 13.03 13.57 84,967,466 13.195 -3.63%
2024-09-05 0 14.34 14.32 14.34 14.18 14.68 38,709,907 554,941,052 14.336 13.78 13.76 13.78 13.63 14.11 40,281,767 13.776 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 13.78 13.76 13.78 13.74 14.43 94,142,984 13.916 -6.15%
2024-09-03 0 15.28 15.28 15.30 15.24 15.56 18,011,338 276,685,343 15.362 14.68 14.68 14.70 14.65 14.95 18,742,709 14.762 -1.93%
2024-09-02 0 15.58 15.58 15.60 15.30 15.76 34,140,120 531,096,694 15.556 14.97 14.97 14.99 14.70 15.15 35,526,419 14.949 -1.52%
2024-08-30 0 15.82 15.80 15.82 15.68 16.18 56,281,678 894,425,597 15.892 15.20 15.18 15.20 15.07 15.55 58,567,060 15.272 -1.00%
2024-08-29 0 15.98 15.96 15.98 15.52 16.00 24,389,496 386,186,648 15.834 15.36 15.34 15.36 14.91 15.38 25,379,860 15.216 1.14%
2024-08-28 0 15.80 15.76 15.80 15.62 16.22 35,182,053 556,591,234 15.820 15.18 15.15 15.18 15.01 15.59 36,610,661 15.203 -2.47%
2024-08-27 0 16.20 16.18 16.20 15.96 16.36 29,621,749 478,825,922 16.165 15.57 15.55 15.57 15.34 15.72 30,824,574 15.534 -0.74%
2024-08-26 0 16.32 16.30 16.32 16.04 16.50 41,254,846 669,596,890 16.231 15.68 15.66 15.68 15.41 15.86 42,930,046 15.597 2.13%
2024-08-23 0 15.98 15.98 16.00 15.76 16.06 24,698,359 393,359,190 15.927 15.36 15.36 15.38 15.15 15.43 25,701,264 15.305 -0.37%
2024-08-22 0 16.04 16.04 16.06 15.72 16.14 23,763,580 378,371,735 15.922 15.41 15.41 15.43 15.11 15.51 24,728,527 15.301 0.25%
2024-08-21 0 16.00 15.98 16.00 15.76 16.06 31,506,422 502,190,401 15.939 15.38 15.36 15.38 15.15 15.43 32,785,776 15.317 0.00%
2024-08-20 0 16.00 15.98 16.00 15.82 16.22 22,182,418 354,178,888 15.967 15.38 15.36 15.38 15.20 15.59 23,083,161 15.344 -0.37%
2024-08-19 0 16.06 16.04 16.06 15.90 16.32 34,142,717 550,474,486 16.123 15.43 15.41 15.43 15.28 15.68 35,529,121 15.494 1.77%
2024-08-16 0 15.78 15.76 15.80 15.60 16.08 40,354,993 638,037,769 15.811 15.16 15.15 15.18 14.99 15.45 41,993,654 15.194 2.73%
2024-08-15 0 15.36 15.34 15.36 15.02 15.58 27,871,022 427,831,079 15.350 14.76 14.74 14.76 14.43 14.97 29,002,757 14.751 0.00%
2024-08-14 0 15.36 15.32 15.36 15.12 15.54 31,377,874 479,902,506 15.294 14.76 14.72 14.76 14.53 14.93 32,652,009 14.697 -0.26%
2024-08-13 0 15.40 15.38 15.40 15.24 15.66 31,041,078 477,980,918 15.398 14.80 14.78 14.80 14.65 15.05 32,301,537 14.797 0.65%
2024-08-12 0 15.30 15.28 15.30 15.02 15.34 31,940,396 485,097,064 15.188 14.70 14.68 14.70 14.43 14.74 33,237,372 14.595 0.66%
2024-08-09 0 15.20 15.20 15.22 15.10 15.54 37,371,466 571,788,223 15.300 14.61 14.61 14.63 14.51 14.93 38,888,977 14.703 1.74%
2024-08-08 0 14.94 14.92 14.94 14.74 15.06 34,052,532 506,370,854 14.870 14.36 14.34 14.36 14.16 14.47 35,435,274 14.290 -0.80%
2024-08-07 0 15.06 15.04 15.06 14.72 15.22 25,071,340 378,196,991 15.085 14.47 14.45 14.47 14.15 14.63 26,089,391 14.496 1.76%
2024-08-06 0 14.80 14.78 14.80 14.72 15.38 48,564,784 723,504,842 14.898 14.22 14.20 14.22 14.15 14.78 50,536,813 14.316 -2.63%
2024-08-05 0 15.20 15.18 15.20 14.96 15.66 63,386,447 966,352,886 15.245 14.61 14.59 14.61 14.38 15.05 65,960,327 14.651 -2.31%
2024-08-02 0 15.56 15.52 15.56 15.18 15.58 52,958,176 815,501,245 15.399 14.95 14.91 14.95 14.59 14.97 55,108,604 14.798 -2.38%
2024-08-01 0 15.94 15.94 15.96 15.80 16.30 39,309,671 629,551,149 16.015 15.32 15.32 15.34 15.18 15.66 40,905,885 15.390 1.91%
2024-07-31 0 15.86 15.86 15.88 15.22 16.02 55,397,682 873,382,580 15.766 15.03 15.03 15.05 14.42 15.18 58,454,157 14.941 4.20%
2024-07-30 0 15.22 15.20 15.22 15.14 15.50 38,422,950 586,346,062 15.260 14.42 14.41 14.42 14.35 14.69 40,542,872 14.462 -1.81%
2024-07-29 0 15.50 15.50 15.52 15.26 15.78 58,046,292 902,225,364 15.543 14.69 14.69 14.71 14.46 14.95 61,248,899 14.730 1.71%
2024-07-26 0 15.24 15.24 15.26 14.96 15.38 55,784,514 847,372,495 15.190 14.44 14.44 14.46 14.18 14.58 58,862,331 14.396 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 14.12 14.12 14.14 13.95 14.80 91,070,011 14.156 -5.10%
2024-07-24 0 15.70 15.68 15.70 15.56 15.82 28,605,859 448,219,838 15.669 14.88 14.86 14.88 14.75 14.99 30,184,139 14.850 -0.25%
2024-07-23 0 15.74 15.72 15.74 15.58 16.38 51,516,791 812,421,987 15.770 14.92 14.90 14.92 14.77 15.52 54,359,144 14.945 -2.84%
2024-07-22 0 16.20 16.18 16.20 15.86 16.38 32,069,115 517,477,446 16.136 15.35 15.33 15.35 15.03 15.52 33,838,475 15.293 -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 15.47 15.45 15.47 15.18 15.71 70,835,148 15.420 -3.77%
2024-07-18 0 16.96 16.96 16.98 16.58 17.08 34,777,143 585,843,865 16.846 16.07 16.07 16.09 15.71 16.19 36,695,914 15.965 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 16.07 16.07 16.09 15.90 17.32 75,550,474 16.347 -4.61%
2024-07-16 0 17.78 17.78 17.80 17.44 18.00 39,224,673 698,193,240 17.800 16.85 16.85 16.87 16.53 17.06 41,388,829 16.869 0.57%
2024-07-15 0 17.68 17.68 17.70 17.50 18.00 34,652,693 617,782,432 17.828 16.76 16.76 16.77 16.58 17.06 36,564,597 16.896 0.57%
2024-07-12 0 17.58 17.56 17.58 17.36 18.18 31,190,508 548,521,913 17.586 16.66 16.64 16.66 16.45 17.23 32,911,392 16.667 -0.23%
2024-07-11 0 17.62 17.60 17.62 17.40 17.82 34,247,808 604,361,326 17.647 16.70 16.68 16.70 16.49 16.89 36,137,374 16.724 2.09%
2024-07-10 0 17.26 17.26 17.28 17.08 17.92 42,158,126 732,043,897 17.364 16.36 16.36 16.38 16.19 16.98 44,484,130 16.456 -3.25%
2024-07-09 0 17.84 17.82 17.84 17.54 17.96 49,357,778 878,462,807 17.798 16.91 16.89 16.91 16.62 17.02 52,081,011 16.867 1.83%
2024-07-08 0 17.52 17.52 17.54 17.50 17.96 35,219,840 622,107,040 17.664 16.60 16.60 16.62 16.58 17.02 37,163,036 16.740 -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 16.74 16.72 16.74 16.41 16.96 64,224,119 16.763 1.96%
2024-07-04 0 17.32 17.32 17.34 17.28 17.80 54,716,255 957,923,162 17.507 16.41 16.41 16.43 16.38 16.87 57,735,133 16.592 2.36%
2024-07-03 0 16.92 16.90 16.92 16.48 17.00 31,851,139 537,126,709 16.864 16.04 16.02 16.04 15.62 16.11 33,608,472 15.982 1.81%
2024-07-02 0 16.62 16.62 16.64 16.44 16.92 43,390,687 722,176,843 16.644 15.75 15.75 15.77 15.58 16.04 45,784,696 15.773 0.85%
2024-06-28 0 16.48 16.48 16.50 15.80 16.62 46,455,274 762,619,690 16.416 15.62 15.62 15.64 14.97 15.75 49,018,366 15.558 3.26%
2024-06-27 0 15.96 15.96 15.98 15.82 16.28 53,387,218 853,758,369 15.992 15.13 15.13 15.14 14.99 15.43 56,332,769 15.156 -2.68%
2024-06-26 0 16.40 16.38 16.40 16.18 16.58 42,893,787 701,262,340 16.349 15.54 15.52 15.54 15.33 15.71 45,260,380 15.494 -1.32%
2024-06-25 0 16.62 16.60 16.62 16.34 16.82 41,997,851 695,645,109 16.564 15.75 15.73 15.75 15.49 15.94 44,315,012 15.698 -0.84%
2024-06-24 0 16.76 16.74 16.76 16.02 16.76 46,641,668 770,493,617 16.519 15.88 15.86 15.88 15.18 15.88 49,215,044 15.656 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 15.58 15.58 15.60 15.52 16.07 65,815,231 15.676 -1.32%
2024-06-20 0 16.66 16.64 16.66 16.50 16.90 48,661,099 812,558,356 16.698 15.79 15.77 15.79 15.64 16.02 51,345,894 15.825 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 15.68 15.66 15.68 15.24 15.88 99,825,146 15.614 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 15.24 15.24 15.26 14.75 15.28 242,802,360 15.061 -1.47%
2024-06-17 0 16.32 16.30 16.32 16.24 16.72 41,939,877 688,588,799 16.419 15.47 15.45 15.47 15.39 15.85 44,253,840 15.560 -1.33%
2024-06-14 0 16.54 16.54 16.56 16.04 16.74 44,021,285 726,393,027 16.501 15.68 15.68 15.69 15.20 15.86 46,450,086 15.638 0.98%
2024-06-13 0 16.38 16.38 16.40 16.14 17.06 58,061,923 950,571,140 16.372 15.52 15.52 15.54 15.30 16.17 61,265,393 15.516 -1.92%
2024-06-12 0 16.70 16.70 16.72 16.52 16.94 43,830,198 734,237,714 16.752 15.83 15.83 15.85 15.66 16.05 46,248,456 15.876 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 15.77 15.77 15.79 15.58 16.19 78,860,864 15.890 -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 16.58 16.57 16.58 16.13 16.64 138,462,117 16.515 2.70%
2024-06-06 0 17.04 17.04 17.06 16.72 17.26 53,073,676 903,807,509 17.029 16.15 16.15 16.17 15.85 16.36 56,001,927 16.139 3.90%
2024-06-05 0 16.40 16.40 16.42 16.06 16.60 39,212,684 641,901,090 16.370 15.54 15.54 15.56 15.22 15.73 41,376,178 15.514 -1.80%
2024-06-04 0 16.70 16.70 16.72 16.60 17.00 48,359,376 812,098,530 16.793 15.83 15.83 15.85 15.73 16.11 51,027,524 15.915 -0.36%
2024-06-03 0 16.76 16.76 16.78 16.50 17.06 35,307,627 591,814,507 16.762 15.88 15.88 15.90 15.64 16.17 37,255,666 15.885 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 15.68 15.68 15.71 15.58 16.47 67,671,281 15.870 -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 16.09 16.09 16.11 15.92 17.00 97,177,662 16.228 -5.46%
2024-05-29 0 17.96 17.94 17.96 17.66 18.36 49,072,385 885,584,875 18.047 17.02 17.00 17.02 16.74 17.40 51,779,872 17.103 -0.22%
2024-05-28 0 18.00 18.00 18.02 17.90 18.38 24,999,760 453,311,331 18.133 17.06 17.06 17.08 16.96 17.42 26,379,080 17.185 -0.33%
2024-05-27 0 18.06 18.04 18.06 17.26 18.16 36,034,591 647,261,635 17.962 17.12 17.10 17.12 16.36 17.21 38,022,739 17.023 3.32%
2024-05-24 0 17.48 17.46 17.48 17.28 17.68 25,925,659 452,796,127 17.465 16.57 16.55 16.57 16.38 16.76 27,356,064 16.552 0.00%
2024-05-23 0 17.48 17.48 17.54 17.18 17.86 48,849,156 857,821,251 17.561 16.57 16.57 16.62 16.28 16.93 51,544,327 16.642 -3.64%
2024-05-22 0 18.14 18.14 18.16 18.04 18.84 42,643,524 780,690,586 18.307 17.19 17.19 17.21 17.10 17.85 44,996,309 17.350 -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 17.55 17.53 17.55 17.27 18.67 68,088,151 17.689 -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 18.42 18.40 18.42 18.03 18.84 77,042,147 18.419 4.91%
2024-05-17 0 18.74 18.70 18.74 18.12 18.76 41,106,084 760,889,324 18.510 17.56 17.52 17.56 16.98 17.58 43,864,765 17.346 1.52%
2024-05-16 0 18.46 18.44 18.46 18.30 18.98 43,176,550 802,358,405 18.583 17.30 17.28 17.30 17.15 17.79 46,074,183 17.414 0.44%
2024-05-14 0 18.38 18.36 18.38 18.14 18.66 40,096,094 737,124,703 18.384 17.22 17.21 17.22 17.00 17.49 42,786,993 17.228 1.32%
2024-05-13 0 18.14 18.12 18.14 17.70 18.16 32,177,567 578,532,776 17.979 17.00 16.98 17.00 16.59 17.02 34,337,044 16.849 0.11%
2024-05-10 0 18.12 18.10 18.12 17.62 18.12 39,547,360 709,366,342 17.937 16.98 16.96 16.98 16.51 16.98 42,201,433 16.809 3.19%
2024-05-09 0 17.56 17.56 17.58 17.06 17.74 28,079,088 491,539,668 17.506 16.46 16.46 16.47 15.99 16.62 29,963,511 16.405 2.09%
2024-05-08 0 17.20 17.16 17.20 16.92 17.38 28,146,167 483,840,777 17.190 16.12 16.08 16.12 15.86 16.29 30,035,092 16.109 -0.35%
2024-05-07 0 17.26 17.26 17.28 17.10 17.68 26,661,162 463,131,641 17.371 16.17 16.17 16.19 16.02 16.57 28,450,426 16.279 -0.12%
2024-05-06 0 17.28 17.28 17.30 16.64 17.30 41,159,237 702,310,803 17.063 16.19 16.19 16.21 15.59 16.21 43,921,485 15.990 0.23%
2024-05-03 0 17.24 17.24 17.26 17.12 17.46 27,505,583 474,770,605 17.261 16.16 16.16 16.17 16.04 16.36 29,351,517 16.175 -1.03%
2024-05-02 0 17.42 17.42 17.46 16.96 17.76 24,783,615 432,493,275 17.451 16.32 16.32 16.36 15.89 16.64 26,446,875 16.353 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 16.21 16.21 16.25 16.10 16.66 61,998,318 16.339 -0.92%
2024-04-29 0 17.46 17.42 17.46 17.10 17.60 36,091,199 626,155,241 17.349 16.36 16.32 16.36 16.02 16.49 38,513,325 16.258 -0.91%
2024-04-26 0 17.62 17.60 17.62 17.02 17.74 50,170,017 878,525,508 17.511 16.51 16.49 16.51 15.95 16.62 53,536,990 16.410 3.28%
2024-04-25 0 17.06 17.04 17.06 16.54 17.14 30,444,717 514,671,262 16.905 15.99 15.97 15.99 15.50 16.06 32,487,900 15.842 0.47%
2024-04-24 0 16.98 16.98 17.00 16.36 17.04 47,881,480 807,073,630 16.856 15.91 15.91 15.93 15.33 15.97 51,094,866 15.796 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 15.31 15.31 15.33 15.12 15.80 85,991,650 15.386 -3.08%
2024-04-22 0 16.86 16.86 16.88 16.74 18.02 56,000,694 958,342,739 17.113 15.80 15.80 15.82 15.69 16.89 59,758,971 16.037 -4.96%
2024-04-19 0 17.74 17.72 17.74 17.50 18.34 45,188,264 808,121,658 17.883 16.62 16.61 16.62 16.40 17.19 48,220,905 16.759 0.23%
2024-04-18 0 17.70 17.70 17.72 17.20 17.78 36,784,185 643,300,805 17.489 16.59 16.59 16.61 16.12 16.66 39,252,818 16.389 1.96%
2024-04-17 0 17.36 17.34 17.36 17.08 17.56 36,670,832 634,875,684 17.313 16.27 16.25 16.27 16.01 16.46 39,131,858 16.224 0.12%
2024-04-16 0 17.34 17.34 17.36 17.16 18.00 51,679,015 904,451,610 17.501 16.25 16.25 16.27 16.08 16.87 55,147,259 16.401 -2.25%
2024-04-15 0 17.74 17.74 17.78 17.42 17.90 48,168,349 854,089,168 17.731 16.62 16.62 16.66 16.32 16.77 51,400,988 16.616 -0.56%
2024-04-12 0 17.84 17.82 17.84 17.72 18.22 42,281,589 758,916,025 17.949 16.72 16.70 16.72 16.61 17.07 45,119,160 16.820 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 16.64 16.64 16.68 16.21 17.09 64,053,760 16.711 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 16.57 16.57 16.59 15.74 16.77 71,559,929 16.424 5.24%
2024-04-09 0 16.80 16.78 16.80 16.50 16.96 52,856,685 884,497,230 16.734 15.74 15.72 15.74 15.46 15.89 56,403,964 15.681 0.24%
2024-04-08 0 16.76 16.76 16.78 16.68 17.48 51,570,836 880,072,297 17.065 15.71 15.71 15.72 15.63 16.38 55,031,820 15.992 -0.12%
2024-04-05 0 16.78 16.78 16.80 16.58 17.02 34,687,394 582,336,213 16.788 15.72 15.72 15.74 15.54 15.95 37,015,309 15.732 -0.24%
2024-04-03 0 16.82 16.80 16.82 16.32 16.90 57,967,598 964,004,090 16.630 15.76 15.74 15.76 15.29 15.84 61,857,877 15.584 3.70%
2024-04-02 0 16.22 16.20 16.22 16.02 16.78 46,253,710 750,606,857 16.228 15.20 15.18 15.20 15.01 15.72 49,357,855 15.207 3.84%
2024-03-28 0 15.62 15.62 15.64 15.12 15.90 31,806,770 496,947,183 15.624 14.64 14.64 14.66 14.17 14.90 33,941,362 14.641 1.83%
2024-03-27 0 15.34 15.30 15.34 14.90 15.54 27,819,649 426,383,042 15.327 14.38 14.34 14.38 13.96 14.56 29,686,661 14.363 1.99%
2024-03-26 0 15.04 15.04 15.06 14.82 15.50 45,014,548 677,114,422 15.042 14.09 14.09 14.11 13.89 14.53 48,035,531 14.096 -2.59%
2024-03-25 0 15.44 15.42 15.44 14.84 15.66 49,546,585 762,166,623 15.383 14.47 14.45 14.47 13.91 14.68 52,871,719 14.415 1.45%
2024-03-22 0 15.22 15.22 15.24 14.88 15.58 30,198,089 457,082,056 15.136 14.26 14.26 14.28 13.94 14.60 32,224,721 14.184 -2.69%
2024-03-21 0 15.64 15.64 15.66 15.54 16.00 34,467,389 542,334,570 15.735 14.66 14.66 14.68 14.56 14.99 36,780,539 14.745 2.62%
2024-03-20 0 15.24 15.24 15.26 14.84 15.28 35,940,338 542,409,189 15.092 14.28 14.28 14.30 13.91 14.32 38,352,339 14.143 -0.78%
2024-03-19 0 15.36 15.34 15.36 15.24 15.76 32,898,105 507,863,912 15.438 14.39 14.38 14.39 14.28 14.77 35,105,938 14.467 -1.54%
2024-03-18 0 15.60 15.58 15.60 15.36 15.82 26,047,703 407,295,631 15.637 14.62 14.60 14.62 14.39 14.83 27,795,797 14.653 -1.64%
2024-03-15 0 15.86 15.84 15.86 15.12 15.94 61,894,022 969,307,014 15.661 14.86 14.84 14.86 14.17 14.94 66,047,808 14.676 2.59%
2024-03-14 0 15.46 15.44 15.46 15.30 15.98 58,370,050 910,380,500 15.597 14.49 14.47 14.49 14.34 14.98 62,287,338 14.616 3.48%
2024-03-13 0 14.94 14.92 14.94 14.20 14.98 35,771,628 527,460,301 14.745 14.00 13.98 14.00 13.31 14.04 38,172,307 13.818 3.46%
2024-03-12 0 14.44 14.44 14.46 14.34 14.76 26,269,057 379,555,452 14.449 13.53 13.53 13.55 13.44 13.83 28,032,007 13.540 -1.10%
2024-03-11 0 14.60 14.60 14.62 14.44 15.12 29,262,331 429,226,304 14.668 13.68 13.68 13.70 13.53 14.17 31,226,163 13.746 -0.54%
2024-03-08 0 14.68 14.66 14.68 14.32 14.82 31,068,146 452,998,739 14.581 13.76 13.74 13.76 13.42 13.89 33,153,168 13.664 0.82%
2024-03-07 0 14.56 14.54 14.56 14.20 14.84 55,873,357 814,402,795 14.576 13.64 13.63 13.64 13.31 13.91 59,623,088 13.659 3.26%
2024-03-06 0 14.10 14.08 14.10 13.30 14.14 47,763,153 661,375,925 13.847 13.21 13.19 13.21 12.46 13.25 50,968,598 12.976 6.17%
2024-03-05 0 13.28 13.28 13.30 12.88 13.54 40,767,887 541,475,825 13.282 12.44 12.44 12.46 12.07 12.69 43,503,871 12.447 1.37%
2024-03-04 0 13.10 13.08 13.10 12.94 13.28 23,279,087 305,135,930 13.108 12.28 12.26 12.28 12.13 12.44 24,841,376 12.283 2.02%
2024-03-01 0 12.84 12.82 12.84 12.52 12.90 23,883,839 305,504,011 12.791 12.03 12.01 12.03 11.73 12.09 25,486,714 11.987 1.42%
2024-02-29 0 12.66 12.66 12.68 12.62 12.88 26,909,997 342,239,737 12.718 11.86 11.86 11.88 11.83 12.07 28,715,961 11.918 -0.47%
2024-02-28 0 12.72 12.72 12.74 12.70 13.18 24,673,369 316,596,613 12.832 11.92 11.92 11.94 11.90 12.35 26,329,230 12.025 -2.90%
2024-02-27 0 13.10 13.10 13.12 12.80 13.16 21,554,285 280,146,621 12.997 12.28 12.28 12.29 12.00 12.33 23,000,820 12.180 0.00%
2024-02-26 0 13.10 13.08 13.10 12.98 13.50 32,787,134 431,979,050 13.175 12.28 12.26 12.28 12.16 12.65 34,987,520 12.347 -2.38%
2024-02-23 0 13.42 13.42 13.44 12.92 13.46 39,621,013 525,519,575 13.264 12.58 12.58 12.59 12.11 12.61 42,280,029 12.429 2.91%
2024-02-22 0 13.04 13.02 13.04 12.62 13.08 28,538,000 368,474,939 12.912 12.22 12.20 12.22 11.83 12.26 30,453,221 12.100 2.35%
2024-02-21 0 12.74 12.68 12.74 12.28 12.86 27,321,106 347,777,241 12.729 11.94 11.88 11.94 11.51 12.05 29,154,660 11.929 2.74%
2024-02-20 0 12.40 12.38 12.40 12.20 12.60 23,269,463 288,966,208 12.418 11.62 11.60 11.62 11.43 11.81 24,831,106 11.637 0.49%
2024-02-19 0 12.34 12.32 12.34 11.68 12.36 36,981,680 448,610,773 12.131 11.56 11.55 11.56 10.95 11.58 39,463,567 11.368 5.11%
2024-02-16 0 11.74 11.72 11.74 11.46 11.76 17,111,375 199,487,453 11.658 11.00 10.98 11.00 10.74 11.02 18,259,741 10.925 2.80%
2024-02-15 0 11.42 11.42 11.44 11.22 11.48 13,490,638 153,628,153 11.388 10.70 10.70 10.72 10.51 10.76 14,396,012 10.672 0.18%
2024-02-14 0 11.40 11.38 11.40 11.00 11.50 10,503,768 118,813,791 11.312 10.68 10.66 10.68 10.31 10.78 11,208,689 10.600 -0.52%
2024-02-09 0 11.46 11.46 11.48 11.22 11.52 5,454,216 62,055,320 11.378 10.74 10.74 10.76 10.51 10.80 5,820,255 10.662 -1.21%
2024-02-08 0 11.60 11.60 11.62 11.58 11.80 21,011,520 244,884,958 11.655 10.87 10.87 10.89 10.85 11.06 22,421,630 10.922 -0.68%
2024-02-07 0 11.68 11.66 11.70 11.62 11.96 22,679,221 266,988,403 11.772 10.95 10.93 10.96 10.89 11.21 24,201,252 11.032 0.00%
2024-02-06 0 11.68 11.66 11.68 11.50 11.72 28,584,000 332,863,468 11.645 10.95 10.93 10.95 10.78 10.98 30,502,308 10.913 1.04%
2024-02-05 0 11.56 11.56 11.58 11.52 11.74 23,546,624 273,643,864 11.621 10.83 10.83 10.85 10.80 11.00 25,126,868 10.890 -2.69%
2024-02-02 0 11.88 11.88 11.90 11.76 12.20 20,330,565 243,948,823 11.999 11.13 11.13 11.15 11.02 11.43 21,694,975 11.244 0.85%
2024-02-01 0 11.78 11.76 11.78 11.40 11.88 22,531,855 262,847,846 11.666 11.04 11.02 11.04 10.68 11.13 24,043,996 10.932 1.73%
2024-01-31 0 11.58 11.58 11.60 11.52 11.84 23,450,929 272,738,229 11.630 10.85 10.85 10.87 10.80 11.10 25,024,750 10.899 -1.19%
2024-01-30 0 11.72 11.72 11.74 11.68 12.10 22,378,226 264,896,032 11.837 10.98 10.98 11.00 10.95 11.34 23,880,057 11.093 -3.14%
2024-01-29 0 12.10 12.08 12.10 12.02 12.20 13,662,886 165,508,852 12.114 11.34 11.32 11.34 11.26 11.43 14,579,819 11.352 0.67%
2024-01-26 0 12.02 12.00 12.02 11.98 12.22 29,682,574 359,242,227 12.103 11.26 11.25 11.26 11.23 11.45 31,674,609 11.342 -2.75%
2024-01-25 0 12.36 12.34 12.36 11.50 12.46 59,695,672 720,412,864 12.068 11.58 11.56 11.58 10.78 11.68 63,701,924 11.309 6.92%
2024-01-24 0 11.56 11.52 11.56 11.04 11.62 41,588,712 470,810,736 11.321 10.83 10.80 10.83 10.35 10.89 44,379,783 10.609 4.71%
2024-01-23 0 11.04 11.02 11.04 10.70 11.18 31,738,197 349,560,448 11.014 10.35 10.33 10.35 10.03 10.48 33,868,187 10.321 -0.36%
2024-01-22 0 11.08 11.06 11.08 10.88 11.46 44,139,814 489,879,029 11.098 10.38 10.36 10.38 10.20 10.74 47,102,093 10.400 -3.32%
2024-01-19 0 11.46 11.44 11.46 11.28 11.62 20,478,885 234,900,133 11.470 10.74 10.72 10.74 10.57 10.89 21,853,249 10.749 0.35%
2024-01-18 0 11.42 11.42 11.46 11.12 11.52 32,268,574 365,917,547 11.340 10.70 10.70 10.74 10.42 10.80 34,434,159 10.627 0.00%
2024-01-17 0 11.42 11.40 11.42 11.36 12.10 47,881,905 554,275,360 11.576 10.70 10.68 10.70 10.65 11.34 51,095,320 10.848 -5.93%
2024-01-16 0 12.14 12.12 12.14 12.10 12.42 13,266,912 161,934,331 12.206 11.38 11.36 11.38 11.34 11.64 14,157,271 11.438 -1.78%
2024-01-15 0 12.36 12.34 12.36 12.20 12.40 10,594,972 130,621,764 12.329 11.58 11.56 11.58 11.43 11.62 11,306,014 11.553 0.32%
2024-01-12 0 12.32 12.30 12.32 12.14 12.42 12,966,962 159,715,473 12.317 11.55 11.53 11.55 11.38 11.64 13,837,191 11.542 0.82%
2024-01-11 0 12.22 12.22 12.24 12.22 12.48 13,681,505 168,795,269 12.338 11.45 11.45 11.47 11.45 11.70 14,599,688 11.562 -1.61%
2024-01-10 0 12.42 12.40 12.42 12.34 12.60 11,579,821 144,397,465 12.470 11.64 11.62 11.64 11.56 11.81 12,356,957 11.686 -0.64%
2024-01-09 0 12.50 12.50 12.52 12.38 12.62 12,224,223 153,065,402 12.522 11.71 11.71 11.73 11.60 11.83 13,044,606 11.734 0.32%
2024-01-08 0 12.46 12.46 12.48 12.38 12.74 14,648,906 183,268,358 12.511 11.68 11.68 11.70 11.60 11.94 15,632,013 11.724 -1.11%
2024-01-05 0 12.60 12.60 12.64 12.52 12.82 14,237,389 180,410,840 12.672 11.81 11.81 11.85 11.73 12.01 15,192,878 11.875 -0.32%
2024-01-04 0 12.64 12.62 12.64 12.46 12.70 18,266,174 230,087,555 12.596 11.85 11.83 11.85 11.68 11.90 19,492,040 11.804 -0.78%
2024-01-03 0 12.74 12.72 12.74 12.58 12.82 16,097,226 205,103,067 12.742 11.94 11.92 11.94 11.79 12.01 17,177,531 11.940 -0.93%
2024-01-02 0 12.86 12.86 12.88 12.52 12.92 21,928,217 280,268,399 12.781 12.05 12.05 12.07 11.73 12.11 23,399,847 11.977 1.10%
2023-12-29 0 12.72 12.72 12.74 12.62 12.78 18,165,248 230,983,882 12.716 11.92 11.92 11.94 11.83 11.98 19,384,341 11.916 -0.62%
2023-12-28 0 12.80 12.78 12.80 12.72 13.02 32,561,200 418,985,674 12.868 12.00 11.98 12.00 11.92 12.20 34,746,423 12.058 0.79%
2023-12-27 0 12.70 12.68 12.70 12.36 12.74 29,290,083 369,876,673 12.628 11.90 11.88 11.90 11.58 11.94 31,255,777 11.834 2.42%
2023-12-22 0 12.40 12.38 12.40 12.26 12.54 28,672,562 355,204,102 12.388 11.62 11.60 11.62 11.49 11.75 30,596,814 11.609 0.81%
2023-12-21 0 12.30 12.30 12.32 12.02 12.42 22,215,916 272,734,152 12.277 11.53 11.53 11.55 11.26 11.64 23,706,854 11.504 0.00%
2023-12-20 0 12.30 12.28 12.30 12.00 12.36 40,935,345 501,216,830 12.244 11.53 11.51 11.53 11.25 11.58 43,682,568 11.474 3.02%
2023-12-19 0 11.94 11.92 11.94 11.70 11.96 18,967,473 225,373,108 11.882 11.19 11.17 11.19 10.96 11.21 20,240,404 11.135 0.17%
2023-12-18 0 11.92 11.90 11.92 11.70 11.96 30,202,227 358,615,283 11.874 11.17 11.15 11.17 10.96 11.21 32,229,136 11.127 0.17%
2023-12-15 0 11.90 11.88 11.90 11.54 12.04 73,505,263 870,815,547 11.847 11.15 11.13 11.15 10.81 11.28 78,438,294 11.102 4.94%
2023-12-14 0 11.34 11.34 11.36 11.24 11.98 62,503,960 715,112,932 11.441 10.63 10.63 10.65 10.53 11.23 66,698,679 10.722 -0.87%
2023-12-13 0 11.44 11.42 11.44 11.36 11.60 28,698,850 328,699,946 11.453 10.72 10.70 10.72 10.65 10.87 30,624,866 10.733 -1.55%
2023-12-12 0 11.62 11.62 11.64 11.44 11.70 17,519,545 203,000,998 11.587 10.89 10.89 10.91 10.72 10.96 18,695,304 10.858 0.60%
2023-12-11 0 11.66 11.64 11.66 11.42 11.74 23,507,216 272,230,366 11.581 10.82 10.81 10.82 10.60 10.90 25,323,343 10.750 0.17%
2023-12-08 0 11.64 11.64 11.66 11.60 12.00 25,362,085 297,367,312 11.725 10.81 10.81 10.82 10.77 11.14 27,321,516 10.884 -3.00%
2023-12-07 0 12.00 12.00 12.02 11.76 12.06 22,776,618 271,559,176 11.923 11.14 11.14 11.16 10.92 11.20 24,536,300 11.068 -1.48%
2023-12-06 0 12.18 12.18 12.22 11.84 12.26 19,249,667 233,312,848 12.120 11.31 11.31 11.34 10.99 11.38 20,736,863 11.251 0.00%
2023-12-05 0 12.18 12.16 12.18 12.10 12.50 37,093,734 453,211,796 12.218 11.31 11.29 11.31 11.23 11.60 39,959,532 11.342 -3.33%
2023-12-04 0 12.60 12.58 12.60 12.48 12.92 55,301,606 700,061,624 12.659 11.70 11.68 11.70 11.58 11.99 59,574,112 11.751 3.79%
2023-12-01 0 12.14 12.14 12.16 12.12 12.34 10,712,652 130,736,073 12.204 11.27 11.27 11.29 11.25 11.46 11,540,293 11.329 -1.94%
2023-11-30 0 12.38 12.36 12.38 12.18 12.46 37,211,976 459,991,600 12.361 11.49 11.47 11.49 11.31 11.57 40,086,909 11.475 1.31%
2023-11-29 0 12.22 12.20 12.22 12.00 12.30 41,248,572 501,770,347 12.165 11.34 11.33 11.34 11.14 11.42 44,435,365 11.292 3.56%
2023-11-28 0 11.80 11.80 11.82 11.66 11.88 17,367,040 204,573,289 11.779 10.95 10.95 10.97 10.82 11.03 18,708,787 10.935 -0.17%
2023-11-27 0 11.82 11.80 11.82 11.72 12.02 12,994,941 153,909,108 11.844 10.97 10.95 10.97 10.88 11.16 13,998,908 10.994 -0.17%
2023-11-24 0 11.84 11.82 11.84 11.78 12.04 15,624,983 185,503,084 11.872 10.99 10.97 10.99 10.94 11.18 16,832,142 11.021 -1.66%
2023-11-23 0 12.04 12.02 12.04 11.84 12.16 11,075,000 132,534,532 11.967 11.18 11.16 11.18 10.99 11.29 11,930,635 11.109 -1.15%
2023-11-22 0 12.18 12.16 12.18 12.04 12.20 16,624,908 201,855,336 12.142 11.31 11.29 11.31 11.18 11.33 17,909,320 11.271 0.66%
2023-11-21 0 12.10 12.08 12.10 11.88 12.26 20,903,625 253,640,656 12.134 11.23 11.21 11.23 11.03 11.38 22,518,603 11.264 1.85%
2023-11-20 0 11.88 11.86 11.88 11.70 11.94 15,088,466 178,877,808 11.855 11.03 11.01 11.03 10.86 11.08 16,254,175 11.005 0.85%
2023-11-17 0 11.78 11.78 11.80 11.74 12.08 16,547,453 195,748,331 11.830 10.94 10.94 10.95 10.90 11.21 17,825,881 10.981 -1.67%
2023-11-16 0 11.98 11.96 11.98 11.78 12.10 14,306,288 170,448,263 11.914 11.12 11.10 11.12 10.94 11.23 15,411,567 11.060 -1.16%
2023-11-15 0 12.12 12.08 12.12 11.82 12.12 30,884,278 370,625,501 12.001 11.25 11.21 11.25 10.97 11.25 33,270,344 11.140 5.21%
2023-11-14 0 11.52 11.52 11.54 11.50 11.68 7,754,743 89,625,392 11.558 10.69 10.69 10.71 10.68 10.84 8,353,861 10.729 -1.20%
2023-11-13 0 11.66 11.64 11.66 11.42 11.68 9,281,060 107,283,708 11.559 10.82 10.81 10.82 10.60 10.84 9,998,099 10.730 1.39%
2023-11-10 0 11.50 11.50 11.52 11.44 11.74 10,225,658 117,922,582 11.532 10.68 10.68 10.69 10.62 10.90 11,015,675 10.705 -2.04%
2023-11-09 0 11.74 11.72 11.74 11.50 11.78 29,362,673 343,071,627 11.684 10.90 10.88 10.90 10.68 10.94 31,631,182 10.846 0.69%
2023-11-08 0 11.66 11.64 11.66 11.58 11.90 19,506,090 228,083,579 11.693 10.82 10.81 10.82 10.75 11.05 21,013,097 10.854 -2.35%
2023-11-07 0 11.94 11.90 11.94 11.68 12.02 15,250,223 181,350,256 11.892 11.08 11.05 11.08 10.84 11.16 16,428,429 11.039 0.51%
2023-11-06 0 11.88 11.86 11.88 11.76 12.22 21,599,856 256,841,764 11.891 11.03 11.01 11.03 10.92 11.34 23,268,623 11.038 -0.83%
2023-11-03 0 11.98 11.98 12.00 11.78 12.10 25,172,396 300,563,143 11.940 11.12 11.12 11.14 10.94 11.23 27,117,172 11.084 -0.17%
2023-11-02 0 12.00 11.98 12.00 11.94 12.18 11,739,074 141,444,336 12.049 11.14 11.12 11.14 11.08 11.31 12,646,014 11.185 0.50%
2023-11-01 0 11.94 11.94 11.96 11.80 12.16 13,301,280 158,669,729 11.929 11.08 11.08 11.10 10.95 11.29 14,328,914 11.073 -1.81%
2023-10-31 0 12.16 12.14 12.16 12.02 12.24 15,441,066 187,325,196 12.132 11.29 11.27 11.29 11.16 11.36 16,634,016 11.262 -0.82%
2023-10-30 0 12.26 12.26 12.28 11.80 12.38 21,637,306 263,779,281 12.191 11.38 11.38 11.40 10.95 11.49 23,308,967 11.317 3.72%
2023-10-27 0 11.82 11.82 11.84 11.62 11.88 12,338,325 145,700,389 11.809 10.97 10.97 10.99 10.79 11.03 13,291,563 10.962 1.03%
2023-10-26 0 11.70 11.68 11.70 11.56 11.86 13,814,114 161,298,778 11.676 10.86 10.84 10.86 10.73 11.01 14,881,368 10.839 -1.02%
2023-10-25 0 11.82 11.82 11.84 11.76 12.10 20,619,067 245,266,500 11.895 10.97 10.97 10.99 10.92 11.23 22,212,060 11.042 2.25%
2023-10-24 0 11.56 11.56 11.58 11.30 11.62 21,536,284 247,271,570 11.482 10.73 10.73 10.75 10.49 10.79 23,200,140 10.658 -0.52%
2023-10-20 0 11.62 11.60 11.62 11.44 11.80 18,736,209 217,509,271 11.609 10.79 10.77 10.79 10.62 10.95 20,183,736 10.776 -0.68%
2023-10-19 0 11.70 11.68 11.70 11.56 11.76 16,489,101 192,497,148 11.674 10.86 10.84 10.86 10.73 10.92 17,763,020 10.837 -0.85%
2023-10-18 0 11.80 11.80 11.82 11.74 11.98 13,436,367 159,012,062 11.835 10.95 10.95 10.97 10.90 11.12 14,474,437 10.986 -0.17%
2023-10-17 0 11.82 11.82 11.88 11.76 11.94 11,581,910 137,193,158 11.846 10.97 10.97 11.03 10.92 11.08 12,476,708 10.996 0.51%
2023-10-16 0 11.76 11.74 11.76 11.74 12.24 16,139,113 191,634,153 11.874 10.92 10.90 10.92 10.90 11.36 17,385,993 11.022 -0.51%
2023-10-13 0 11.82 11.80 11.82 11.78 12.00 10,244,385 121,258,527 11.837 10.97 10.95 10.97 10.94 11.14 11,035,848 10.988 -1.66%
2023-10-12 0 12.02 12.02 12.08 11.96 12.24 13,032,937 156,973,940 12.044 11.16 11.16 11.21 11.10 11.36 14,039,839 11.181 1.01%
2023-10-11 0 11.90 11.90 11.96 11.82 12.10 20,400,855 243,486,583 11.935 11.05 11.05 11.10 10.97 11.23 21,976,990 11.079 -0.17%
2023-10-10 0 11.92 11.90 11.92 11.80 12.16 13,987,626 167,794,842 11.996 11.07 11.05 11.07 10.95 11.29 15,068,286 11.136 1.02%
2023-10-09 0 11.80 11.80 11.82 11.46 12.02 19,226,025 227,958,710 11.857 10.95 10.95 10.97 10.64 11.16 20,711,394 11.006 3.69%
2023-10-06 0 11.38 11.36 11.38 11.20 11.46 10,730,936 122,148,306 11.383 10.56 10.55 10.56 10.40 10.64 11,559,990 10.566 0.89%
2023-10-05 0 11.28 11.28 11.30 11.20 11.40 12,039,377 135,861,274 11.285 10.47 10.47 10.49 10.40 10.58 12,969,518 10.475 -1.05%
2023-10-04 0 11.40 11.38 11.40 11.24 11.48 13,330,940 151,643,788 11.375 10.58 10.56 10.58 10.43 10.66 14,360,865 10.560 -1.21%
2023-10-03 0 11.54 11.52 11.54 11.32 11.64 18,422,157 211,955,638 11.506 10.71 10.69 10.71 10.51 10.81 19,845,421 10.680 -3.67%
2023-09-29 0 11.98 11.98 12.02 11.76 12.08 16,203,786 194,495,472 12.003 11.12 11.12 11.16 10.92 11.21 17,455,662 11.142 1.35%
2023-09-28 0 11.82 11.82 11.84 11.72 12.22 38,487,202 455,797,733 11.843 10.97 10.97 10.99 10.88 11.34 41,460,656 10.994 -2.48%
2023-09-27 0 12.12 12.10 12.12 12.08 12.38 18,099,230 220,659,778 12.192 11.25 11.23 11.25 11.21 11.49 19,497,545 11.317 -2.10%
2023-09-26 0 12.38 12.38 12.40 12.26 12.70 21,239,624 263,090,237 12.387 11.49 11.49 11.51 11.38 11.79 22,880,561 11.498 -1.75%
2023-09-25 0 12.60 12.58 12.60 12.52 12.88 15,788,543 199,186,369 12.616 11.70 11.68 11.70 11.62 11.96 17,008,338 11.711 -1.72%
2023-09-22 0 12.82 12.80 12.82 12.52 12.88 15,756,124 199,888,554 12.686 11.90 11.88 11.90 11.62 11.96 16,973,415 11.777 -0.31%
2023-09-21 0 12.86 12.84 12.86 12.80 13.06 11,778,990 151,899,073 12.896 11.94 11.92 11.94 11.88 12.12 12,689,014 11.971 -2.43%
2023-09-20 0 13.18 13.16 13.18 13.00 13.26 18,587,601 244,617,972 13.160 12.23 12.22 12.23 12.07 12.31 20,023,647 12.216 -0.30%
2023-09-19 0 13.22 13.20 13.22 12.90 13.22 14,342,332 188,702,764 13.157 12.27 12.25 12.27 11.97 12.27 15,450,396 12.213 2.16%
2023-09-18 0 12.94 12.94 12.96 12.82 13.14 13,551,246 175,870,829 12.978 12.01 12.01 12.03 11.90 12.20 14,598,192 12.047 -1.67%
2023-09-15 0 13.16 13.14 13.16 13.02 13.44 38,458,612 508,046,673 13.210 12.22 12.20 12.22 12.09 12.48 41,429,858 12.263 2.81%
2023-09-14 0 12.80 12.80 12.84 12.48 12.94 21,840,300 279,355,683 12.791 11.88 11.88 11.92 11.58 12.01 23,527,644 11.874 2.24%
2023-09-13 0 12.52 12.52 12.54 12.48 12.70 12,992,633 163,163,156 12.558 11.62 11.62 11.64 11.58 11.79 13,996,421 11.657 -0.48%
2023-09-12 0 12.58 12.56 12.58 12.54 12.82 14,347,122 181,542,294 12.654 11.68 11.66 11.68 11.64 11.90 15,455,556 11.746 -1.56%
2023-09-11 0 12.78 12.78 12.82 12.42 12.92 17,330,144 220,955,996 12.750 11.86 11.86 11.90 11.53 11.99 18,669,041 11.835 0.47%
2023-09-07 0 12.72 12.72 12.74 12.66 12.88 21,560,355 274,901,250 12.750 11.81 11.81 11.83 11.75 11.96 23,226,071 11.836 -2.30%
2023-09-06 0 13.02 13.02 13.04 12.72 13.10 37,033,669 481,207,923 12.994 12.09 12.09 12.10 11.81 12.16 39,894,826 12.062 0.31%
2023-09-05 0 12.98 12.98 13.00 12.92 13.26 20,713,560 269,421,787 13.007 12.05 12.05 12.07 11.99 12.31 22,313,854 12.074 -2.70%
2023-09-04 0 13.34 13.32 13.34 12.68 13.38 58,844,051 776,585,571 13.197 12.38 12.36 12.38 11.77 12.42 63,390,240 12.251 8.10%
2023-08-31 0 12.34 12.32 12.34 12.22 12.70 22,014,207 272,347,518 12.371 11.46 11.44 11.46 11.34 11.79 23,714,986 11.484 -0.16%
2023-08-30 0 12.36 12.34 12.36 12.18 12.46 21,945,162 271,008,875 12.349 11.47 11.46 11.47 11.31 11.57 23,640,607 11.464 2.32%
2023-08-29 0 12.08 12.06 12.08 11.84 12.30 15,963,023 193,579,411 12.127 11.21 11.20 11.21 10.99 11.42 17,196,298 11.257 0.83%
2023-08-28 0 11.98 11.96 11.98 11.84 12.70 17,787,219 215,419,959 12.111 11.12 11.10 11.12 10.99 11.79 19,161,429 11.242 -2.12%
2023-08-25 0 12.24 12.24 12.28 12.14 12.48 11,601,081 142,307,406 12.267 11.36 11.36 11.40 11.27 11.58 12,497,360 11.387 -1.92%
2023-08-24 0 12.48 12.46 12.48 12.30 12.66 31,382,466 392,402,941 12.504 11.58 11.57 11.58 11.42 11.75 33,807,021 11.607 3.14%
2023-08-23 0 12.10 12.08 12.10 12.00 12.32 28,307,300 343,536,565 12.136 11.23 11.21 11.23 11.14 11.44 30,494,273 11.266 -1.14%
2023-08-22 0 12.24 12.22 12.24 11.70 12.26 40,598,661 488,515,507 12.033 11.36 11.34 11.36 10.86 11.38 43,735,243 11.170 4.08%
2023-08-21 0 11.76 11.76 11.78 11.66 11.94 32,829,049 386,395,923 11.770 10.92 10.92 10.94 10.82 11.08 35,365,364 10.926 -1.51%
2023-08-18 0 11.94 11.94 11.98 11.94 12.40 13,950,836 169,251,327 12.132 11.08 11.08 11.12 11.08 11.51 15,028,653 11.262 -1.97%
2023-08-17 0 12.18 12.16 12.18 11.68 12.26 27,296,463 326,788,470 11.972 11.31 11.29 11.31 10.84 11.38 29,405,340 11.113 0.50%
2023-08-16 0 12.12 12.10 12.12 11.98 12.18 11,582,180 140,026,853 12.090 11.25 11.23 11.25 11.12 11.31 12,476,999 11.223 -1.30%
2023-08-15 0 12.28 12.26 12.28 12.12 12.46 25,699,459 315,928,996 12.293 11.40 11.38 11.40 11.25 11.57 27,684,955 11.412 -1.29%
2023-08-14 0 12.44 12.42 12.44 12.06 12.46 31,169,725 381,381,217 12.236 11.55 11.53 11.55 11.20 11.57 33,577,844 11.358 -1.43%
2023-08-11 0 12.62 12.62 12.64 12.50 12.88 12,311,200 155,483,040 12.629 11.71 11.71 11.73 11.60 11.96 13,262,342 11.724 -2.02%
2023-08-10 0 12.88 12.88 12.90 12.78 12.96 10,593,221 136,183,501 12.856 11.96 11.96 11.97 11.86 12.03 11,411,635 11.934 -0.46%
2023-08-09 0 12.94 12.94 12.96 12.72 13.10 14,690,520 189,966,231 12.931 12.01 12.01 12.03 11.81 12.16 15,825,484 12.004 0.15%
2023-08-08 0 12.92 12.92 12.96 12.60 13.14 24,764,824 319,827,746 12.915 11.99 11.99 12.03 11.70 12.20 26,678,111 11.988 0.94%
2023-08-07 0 12.80 12.80 12.82 12.68 12.94 19,787,955 254,133,242 12.843 11.88 11.88 11.90 11.77 12.01 21,316,738 11.922 -0.78%
2023-08-04 0 12.90 12.90 12.92 12.72 13.18 17,387,151 225,511,529 12.970 11.97 11.97 11.99 11.81 12.23 18,730,452 12.040 1.42%
2023-08-03 0 12.72 12.72 12.74 12.70 12.98 17,126,159 219,397,329 12.811 11.81 11.81 11.83 11.79 12.05 18,449,296 11.892 -2.00%
2023-08-02 0 12.98 12.98 13.00 12.96 13.24 23,734,175 310,093,795 13.065 12.05 12.05 12.07 12.03 12.29 25,567,836 12.128 -2.55%
2023-08-01 0 13.32 13.32 13.34 13.28 13.78 19,427,871 261,094,633 13.439 12.36 12.36 12.38 12.33 12.79 20,928,835 12.475 -0.30%
2023-07-31 0 13.36 13.34 13.36 13.12 13.56 31,303,006 418,217,680 13.360 12.40 12.38 12.40 12.18 12.59 33,721,422 12.402 3.09%
2023-07-28 0 12.96 12.96 12.98 12.72 13.16 29,246,110 379,234,550 12.967 12.03 12.03 12.05 11.81 12.22 31,505,614 12.037 -2.70%
2023-07-27 0 13.32 13.30 13.32 13.16 13.50 27,257,000 362,887,820 13.314 12.36 12.35 12.36 12.22 12.53 29,362,829 12.359 -1.19%
2023-07-26 0 13.48 13.48 13.50 13.00 13.50 29,534,593 393,992,434 13.340 12.51 12.51 12.53 12.07 12.53 31,816,384 12.383 2.59%
2023-07-25 0 13.14 13.14 13.16 12.92 13.20 25,857,068 337,650,377 13.058 12.20 12.20 12.22 11.99 12.25 27,854,740 12.122 5.29%
2023-07-24 0 12.48 12.48 12.50 12.40 12.80 12,487,823 156,489,549 12.531 11.58 11.58 11.60 11.51 11.88 13,452,611 11.633 -2.04%
2023-07-21 0 12.74 12.72 12.74 12.52 12.90 11,373,456 144,895,347 12.740 11.83 11.81 11.83 11.62 11.97 12,252,149 11.826 0.00%
2023-07-20 0 12.74 12.72 12.74 12.64 13.04 22,766,346 292,633,543 12.854 11.83 11.81 11.83 11.73 12.10 24,525,234 11.932 0.79%
2023-07-19 0 12.64 12.64 12.66 12.60 12.86 24,175,495 306,559,100 12.681 11.73 11.73 11.75 11.70 11.94 26,043,252 11.771 -0.16%
2023-07-18 0 12.66 12.64 12.66 12.38 12.74 35,032,437 439,965,322 12.559 11.75 11.73 11.75 11.49 11.83 37,738,982 11.658 -1.09%
2023-07-14 0 12.80 12.78 12.80 12.70 12.96 31,164,275 399,442,249 12.817 11.88 11.86 11.88 11.79 12.03 33,571,973 11.898 1.43%
2023-07-13 0 12.62 12.62 12.64 12.34 12.92 62,820,064 794,624,153 12.649 11.71 11.71 11.73 11.46 11.99 67,673,433 11.742 5.34%
2023-07-12 0 11.98 11.94 11.98 11.74 12.00 22,118,000 263,537,073 11.915 11.12 11.08 11.12 10.90 11.14 23,826,798 11.061 1.53%
2023-07-11 0 11.80 11.78 11.80 11.64 11.94 21,207,709 250,397,953 11.807 10.95 10.94 10.95 10.81 11.08 22,846,180 10.960 3.15%
2023-07-10 0 11.44 11.44 11.46 11.40 11.80 20,425,395 235,523,362 11.531 10.62 10.62 10.64 10.58 10.95 22,003,426 10.704 -0.17%
2023-07-07 0 11.46 11.46 11.50 11.16 11.58 25,465,948 290,284,186 11.399 10.64 10.64 10.68 10.36 10.75 27,433,403 10.581 -1.38%
2023-07-06 0 11.62 11.60 11.62 11.54 11.88 23,531,330 274,115,537 11.649 10.79 10.77 10.79 10.71 11.03 25,349,320 10.814 -3.17%
2023-07-05 0 12.00 12.00 12.02 11.88 12.10 12,066,162 144,507,382 11.976 11.14 11.14 11.16 11.03 11.23 12,998,373 11.117 0.17%
2023-07-04 0 11.98 11.98 12.00 11.86 12.26 14,524,556 174,618,285 12.022 11.12 11.12 11.14 11.01 11.38 15,646,698 11.160 -0.33%
2023-07-03 0 12.02 12.02 12.04 11.56 12.18 33,385,504 400,947,758 12.010 11.16 11.16 11.18 10.73 11.31 35,964,810 11.148 4.52%
2023-06-30 0 11.50 11.48 11.50 11.38 11.58 18,203,264 209,001,903 11.482 10.68 10.66 10.68 10.56 10.75 19,609,617 10.658 -0.35%
2023-06-29 0 11.54 11.54 11.56 11.42 11.74 23,510,908 271,122,603 11.532 10.71 10.71 10.73 10.60 10.90 25,327,320 10.705 -2.37%
2023-06-28 0 11.82 11.82 11.84 11.60 11.86 15,603,078 182,966,718 11.726 10.97 10.97 10.99 10.77 11.01 16,808,545 10.885 -0.67%
2023-06-27 0 11.90 11.88 11.90 11.56 12.04 25,656,877 304,175,813 11.856 11.05 11.03 11.05 10.73 11.18 27,639,083 11.005 1.71%
2023-06-26 0 11.70 11.70 11.72 11.54 11.86 21,334,186 250,235,767 11.729 10.86 10.86 10.88 10.71 11.01 22,982,428 10.888 -0.85%
2023-06-23 0 11.80 11.80 11.82 11.70 11.98 29,760,693 352,665,515 11.850 10.95 10.95 10.97 10.86 11.12 32,059,953 11.000 -0.84%
2023-06-21 0 11.90 11.88 11.90 11.62 12.06 24,426,784 290,201,916 11.881 11.05 11.03 11.05 10.79 11.20 26,313,955 11.028 -0.67%
2023-06-20 0 11.98 11.98 12.00 11.80 12.08 19,850,649 237,528,044 11.966 11.12 11.12 11.14 10.95 11.21 21,384,276 11.108 -0.99%
2023-06-19 0 12.10 12.08 12.10 11.98 12.30 18,073,590 218,240,667 12.075 11.23 11.21 11.23 11.12 11.42 19,469,924 11.209 -1.79%
2023-06-16 0 12.32 12.30 12.32 12.00 12.36 49,516,598 607,856,398 12.276 11.44 11.42 11.44 11.14 11.47 53,342,164 11.395 2.84%
2023-06-15 0 11.98 11.96 11.98 11.52 11.98 34,985,959 412,775,413 11.798 11.12 11.10 11.12 10.69 11.12 37,688,914 10.952 1.35%
2023-06-14 0 11.82 11.80 11.82 11.56 12.08 27,275,366 323,471,990 11.860 10.97 10.95 10.97 10.73 11.21 29,382,613 11.009 1.72%
2023-06-13 0 11.62 11.62 11.64 11.48 11.64 18,242,299 211,037,605 11.569 10.79 10.79 10.81 10.66 10.81 19,651,667 10.739 0.35%
2023-06-12 0 11.58 11.56 11.58 11.50 11.66 9,314,115 107,708,287 11.564 10.75 10.73 10.75 10.68 10.82 10,033,707 10.735 -0.34%
2023-06-09 0 11.62 11.62 11.64 11.54 11.94 17,062,335 199,386,693 11.686 10.79 10.79 10.81 10.71 11.08 18,380,541 10.848 1.04%
2023-06-08 0 11.50 11.48 11.50 11.12 11.58 18,942,363 215,772,517 11.391 10.68 10.66 10.68 10.32 10.75 20,405,817 10.574 0.52%
2023-06-07 0 11.44 11.42 11.44 11.38 11.60 13,199,909 151,385,302 11.469 10.62 10.60 10.62 10.56 10.77 14,219,711 10.646 0.35%
2023-06-06 0 11.40 11.34 11.40 11.28 11.60 25,910,534 295,967,638 11.423 10.58 10.53 10.58 10.47 10.77 27,912,337 10.603 0.88%
2023-06-05 0 11.30 11.30 11.32 11.06 11.44 50,728,893 575,560,905 11.346 10.49 10.49 10.51 10.27 10.62 54,648,119 10.532 -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 10.62 10.60 10.62 10.17 10.84 153,420,839 10.642 5.54%
2023-06-01 0 10.84 10.84 10.86 10.66 11.18 35,186,714 384,802,987 10.936 10.06 10.06 10.08 9.895 10.38 37,905,178 10.152 2.07%
2023-05-31 0 10.62 10.62 10.64 10.38 10.72 55,463,701 586,834,963 10.581 9.858 9.858 9.877 9.636 9.951 59,748,730 9.8217 0.38%
2023-05-30 0 10.58 10.58 10.60 10.46 10.96 27,098,883 288,554,834 10.648 9.821 9.821 9.840 9.710 10.17 29,192,496 9.8846 -0.54%
2023-05-29 0 10.86 10.84 10.86 10.80 11.16 22,777,533 249,344,483 10.947 9.874 9.856 9.874 9.820 10.15 25,051,097 9.9534 0.37%
2023-05-25 0 10.82 10.80 10.82 10.64 11.10 19,816,494 213,698,713 10.784 9.838 9.820 9.838 9.674 10.09 21,794,499 9.8052 -2.70%
2023-05-24 0 11.12 11.10 11.12 10.92 11.28 25,868,855 287,730,955 11.123 10.11 10.09 10.11 9.929 10.26 28,450,983 10.113 0.54%
2023-05-23 0 11.06 11.04 11.06 10.96 11.34 23,707,856 262,542,927 11.074 10.06 10.04 10.06 9.965 10.31 26,074,281 10.069 -1.78%
2023-05-22 0 11.26 11.26 11.28 11.18 11.42 13,126,719 148,075,087 11.280 10.24 10.24 10.26 10.17 10.38 14,436,977 10.257 -0.53%
2023-05-19 0 11.32 11.32 11.36 11.00 11.36 18,847,018 211,090,453 11.200 10.29 10.29 10.33 10.00 10.33 20,728,253 10.184 -0.70%
2023-05-18 0 11.40 11.38 11.40 11.30 11.70 20,042,121 229,342,913 11.443 10.37 10.35 10.37 10.27 10.64 22,042,647 10.405 0.18%
2023-05-17 0 11.38 11.38 11.40 11.32 11.68 18,333,639 209,782,031 11.443 10.35 10.35 10.37 10.29 10.62 20,163,631 10.404 -2.90%
2023-05-16 0 11.72 11.70 11.72 11.38 11.74 36,156,075 420,365,267 11.626 10.66 10.64 10.66 10.35 10.67 39,765,033 10.571 1.21%
2023-05-15 0 11.58 11.56 11.58 11.24 11.62 44,470,409 511,656,490 11.506 10.53 10.51 10.53 10.22 10.57 48,909,271 10.461 1.94%
2023-05-12 0 11.36 11.36 11.38 11.32 12.36 82,352,475 953,012,254 11.572 10.33 10.33 10.35 10.29 11.24 90,572,576 10.522 -8.53%
2023-05-11 0 12.42 12.40 12.42 12.16 12.70 38,126,882 469,905,878 12.325 11.29 11.27 11.29 11.06 11.55 41,932,558 11.206 -2.51%
2023-05-10 0 12.74 12.72 12.74 12.58 13.16 40,780,046 520,861,467 12.773 11.58 11.57 11.58 11.44 11.97 44,850,550 11.613 -2.00%
2023-05-09 0 13.00 12.98 13.00 12.92 13.42 31,074,368 407,771,532 13.122 11.82 11.80 11.82 11.75 12.20 34,176,090 11.931 -3.27%
2023-05-08 0 13.44 13.44 13.46 13.20 13.64 28,178,997 377,999,092 13.414 12.22 12.22 12.24 12.00 12.40 30,991,714 12.197 -1.32%
2023-05-05 0 13.62 13.60 13.62 13.30 13.94 29,478,546 399,411,801 13.549 12.38 12.37 12.38 12.09 12.67 32,420,979 12.320 -0.44%
2023-05-04 0 13.68 13.68 13.70 13.68 14.30 47,480,880 659,712,028 13.894 12.44 12.44 12.46 12.44 13.00 52,220,235 12.633 0.44%
2023-05-03 0 13.62 13.60 13.62 13.48 13.90 17,778,132 242,681,706 13.651 12.38 12.37 12.38 12.26 12.64 19,552,675 12.412 1.95%
2023-05-02 0 13.36 13.36 13.38 13.02 13.56 20,241,545 270,381,579 13.358 12.15 12.15 12.17 11.84 12.33 22,261,977 12.145 1.06%
2023-04-28 0 13.22 13.20 13.22 13.12 13.42 46,759,558 619,647,573 13.252 12.02 12.00 12.02 11.93 12.20 51,426,914 12.049 0.30%
2023-04-27 0 13.18 13.14 13.18 12.78 13.36 28,358,688 371,556,809 13.102 11.98 11.95 11.98 11.62 12.15 31,189,341 11.913 1.54%
2023-04-26 0 12.98 12.98 13.00 12.68 13.04 25,890,688 335,024,555 12.940 11.80 11.80 11.82 11.53 11.86 28,474,995 11.766 -0.46%
2023-04-25 0 13.04 13.02 13.04 12.88 13.30 42,485,076 554,356,775 13.048 11.86 11.84 11.86 11.71 12.09 46,725,770 11.864 -0.91%
2023-04-24 0 13.16 13.16 13.18 12.88 13.66 48,889,962 642,715,597 13.146 11.97 11.97 11.98 11.71 12.42 53,769,966 11.953 -2.52%
2023-04-21 0 13.50 13.48 13.50 13.34 14.00 54,773,651 751,223,646 13.715 12.27 12.26 12.27 12.13 12.73 60,240,942 12.470 -3.57%
2023-04-20 0 14.00 13.98 14.00 13.72 14.22 42,080,218 586,458,590 13.937 12.73 12.71 12.73 12.47 12.93 46,280,500 12.672 -1.96%
2023-04-19 0 14.28 14.28 14.30 14.18 14.60 36,680,762 527,417,134 14.379 12.98 12.98 13.00 12.89 13.27 40,342,092 13.074 -0.56%
2023-04-18 0 14.36 14.34 14.36 14.20 14.58 46,293,769 663,632,360 14.335 13.06 13.04 13.06 12.91 13.26 50,914,632 13.034 -0.14%
2023-04-17 0 14.38 14.38 14.40 14.04 14.50 28,154,848 403,975,031 14.348 13.07 13.07 13.09 12.77 13.18 30,965,155 13.046 -1.10%
2023-04-14 0 14.54 14.54 14.56 14.34 14.80 48,859,365 709,510,253 14.522 13.22 13.22 13.24 13.04 13.46 53,736,315 13.204 2.83%
2023-04-13 0 14.14 14.12 14.14 13.80 14.38 36,032,192 507,010,772 14.071 12.86 12.84 12.86 12.55 13.07 39,628,784 12.794 0.28%
2023-04-12 0 14.10 14.08 14.10 13.94 14.38 49,806,815 701,794,651 14.090 12.82 12.80 12.82 12.67 13.07 54,778,336 12.812 0.28%
2023-04-11 0 14.06 14.06 14.08 13.30 14.16 42,137,710 582,707,276 13.829 12.78 12.78 12.80 12.09 12.87 46,343,731 12.574 3.99%
2023-04-06 0 13.52 13.52 13.54 12.82 13.60 57,025,399 766,185,808 13.436 12.29 12.29 12.31 11.66 12.37 62,717,451 12.216 5.30%
2023-04-04 0 12.84 12.84 12.86 12.64 12.98 23,230,869 298,062,076 12.830 11.67 11.67 11.69 11.49 11.80 25,549,683 11.666 0.78%
2023-04-03 0 12.74 12.72 12.74 12.64 13.22 27,469,157 351,913,479 12.811 11.58 11.57 11.58 11.49 12.02 30,211,021 11.649 -2.90%
2023-03-31 0 13.12 13.12 13.14 13.02 13.30 32,528,164 429,128,736 13.193 11.93 11.93 11.95 11.84 12.09 35,774,998 11.995 0.77%
2023-03-30 0 13.02 13.00 13.02 12.64 13.10 22,575,979 290,305,979 12.859 11.84 11.82 11.84 11.49 11.91 24,829,425 11.692 1.24%
2023-03-29 0 12.86 12.84 12.86 12.76 13.26 19,463,491 251,917,548 12.943 11.69 11.67 11.69 11.60 12.06 21,406,260 11.768 -0.16%
2023-03-28 0 12.88 12.86 12.88 12.62 12.96 22,134,931 283,421,174 12.804 11.71 11.69 11.71 11.47 11.78 24,344,353 11.642 2.22%
2023-03-27 0 12.60 12.60 12.62 12.46 13.00 29,724,223 377,661,184 12.706 11.46 11.46 11.47 11.33 11.82 32,691,178 11.552 -1.56%
2023-03-24 0 12.80 12.78 12.80 12.72 13.08 20,016,159 256,831,660 12.831 11.64 11.62 11.64 11.57 11.89 22,014,094 11.667 -1.99%
2023-03-23 0 13.06 13.00 13.06 12.38 13.12 42,256,505 543,897,780 12.871 11.87 11.82 11.87 11.26 11.93 46,474,384 11.703 5.49%
2023-03-22 0 12.38 12.38 12.40 12.28 12.54 20,645,086 255,735,032 12.387 11.26 11.26 11.27 11.17 11.40 22,705,798 11.263 -0.48%
2023-03-21 0 12.44 12.42 12.44 12.26 12.62 17,050,903 212,169,762 12.443 11.31 11.29 11.31 11.15 11.47 18,752,857 11.314 -0.64%
2023-03-20 0 12.52 12.50 12.52 12.34 12.64 43,399,512 539,236,505 12.425 11.38 11.37 11.38 11.22 11.49 47,731,481 11.297 3.99%
2023-03-17 0 12.04 12.04 12.06 11.88 12.18 47,786,776 575,886,699 12.051 10.95 10.95 10.97 10.80 11.07 52,556,665 10.957 1.18%
2023-03-16 0 11.90 11.88 11.90 11.80 12.36 31,861,319 383,408,720 12.034 10.82 10.80 10.82 10.73 11.24 35,041,591 10.942 -4.19%
2023-03-15 0 12.42 12.42 12.44 12.40 12.72 24,700,440 309,820,439 12.543 11.29 11.29 11.31 11.27 11.57 27,165,941 11.405 -1.58%
2023-03-14 0 12.62 12.62 12.64 12.52 13.26 32,340,205 414,093,861 12.804 11.47 11.47 11.49 11.38 12.06 35,568,278 11.642 0.16%
2023-03-13 0 12.60 12.58 12.60 11.94 12.80 39,631,349 497,248,749 12.547 11.46 11.44 11.46 10.86 11.64 43,587,195 11.408 7.14%
2023-03-10 0 11.76 11.74 11.76 11.68 11.90 33,545,379 396,153,430 11.810 10.69 10.67 10.69 10.62 10.82 36,893,747 10.738 -1.34%
2023-03-09 0 11.92 11.90 11.92 11.86 12.30 23,050,900 276,809,262 12.009 10.84 10.82 10.84 10.78 11.18 25,351,750 10.919 -2.93%
2023-03-08 0 12.28 12.26 12.28 11.92 12.36 28,000,600 341,249,054 12.187 11.17 11.15 11.17 10.84 11.24 30,795,510 11.081 -2.07%
2023-03-07 0 12.54 12.54 12.56 12.40 12.74 19,360,501 243,934,255 12.600 11.40 11.40 11.42 11.27 11.58 21,292,990 11.456 -1.10%
2023-03-06 0 12.68 12.66 12.68 12.40 12.82 14,199,137 179,074,761 12.612 11.53 11.51 11.53 11.27 11.66 15,616,439 11.467 -0.16%
2023-03-03 0 12.70 12.68 12.70 12.52 12.86 13,463,513 170,483,885 12.663 11.55 11.53 11.55 11.38 11.69 14,807,388 11.513 -0.31%
2023-03-02 0 12.74 12.70 12.74 12.40 12.92 34,610,473 439,773,877 12.706 11.58 11.55 11.58 11.27 11.75 38,065,155 11.553 1.59%
2023-03-01 0 12.54 12.54 12.56 11.88 12.58 37,441,617 463,235,042 12.372 11.40 11.40 11.42 10.80 11.44 41,178,892 11.249 5.91%
2023-02-28 0 11.84 11.84 11.86 11.66 12.06 36,043,383 426,890,054 11.844 10.77 10.77 10.78 10.60 10.97 39,641,092 10.769 0.00%
2023-02-27 0 11.84 11.84 11.86 11.76 12.08 34,398,247 409,186,499 11.896 10.77 10.77 10.78 10.69 10.98 37,831,745 10.816 -2.95%
2023-02-24 0 12.20 12.20 12.22 12.12 12.60 24,925,414 305,476,222 12.256 11.09 11.09 11.11 11.02 11.46 27,413,371 11.143 -3.94%
2023-02-23 0 12.70 12.70 12.72 12.58 12.80 16,014,608 203,384,829 12.700 11.55 11.55 11.57 11.44 11.64 17,613,123 11.547 0.00%
2023-02-22 0 12.70 12.68 12.70 12.62 12.94 31,315,595 400,352,212 12.784 11.55 11.53 11.55 11.47 11.77 34,441,395 11.624 -0.94%
2023-02-21 0 12.82 12.82 12.86 12.42 13.04 42,471,552 546,302,482 12.863 11.66 11.66 11.69 11.29 11.86 46,710,896 11.695 3.39%
2023-02-20 0 12.40 12.40 12.42 12.16 12.48 12,026,122 148,888,526 12.380 11.27 11.27 11.29 11.06 11.35 13,226,522 11.257 1.97%
2023-02-17 0 12.16 12.14 12.16 12.06 12.40 11,988,172 146,465,189 12.218 11.06 11.04 11.06 10.97 11.27 13,184,784 11.109 0.66%
2023-02-16 0 12.08 12.06 12.08 11.94 12.42 28,888,392 352,055,510 12.187 10.98 10.97 10.98 10.86 11.29 31,771,918 11.081 -1.63%
2023-02-15 0 12.28 12.26 12.28 12.16 12.66 28,473,153 351,479,221 12.344 11.17 11.15 11.17 11.06 11.51 31,315,232 11.224 -1.29%
2023-02-14 0 12.44 12.42 12.44 12.00 12.48 26,482,955 327,035,429 12.349 11.31 11.29 11.31 10.91 11.35 29,126,380 11.228 3.67%
2023-02-13 0 12.00 12.00 12.02 11.72 12.10 12,272,488 146,969,747 11.976 10.91 10.91 10.93 10.66 11.00 13,497,480 10.889 0.84%
2023-02-10 0 11.90 11.90 11.92 11.80 12.14 20,606,125 245,297,818 11.904 10.82 10.82 10.84 10.73 11.04 22,662,948 10.824 -2.14%
2023-02-09 0 12.16 12.16 12.20 11.96 12.22 28,242,664 341,888,330 12.105 11.06 11.06 11.09 10.87 11.11 31,061,736 11.007 0.16%
2023-02-08 0 12.14 12.12 12.14 12.06 12.42 24,938,630 304,207,549 12.198 11.04 11.02 11.04 10.97 11.29 27,427,906 11.091 -1.46%
2023-02-07 0 12.32 12.32 12.34 12.18 12.48 33,786,637 416,670,751 12.332 11.20 11.20 11.22 11.07 11.35 37,159,087 11.213 0.49%
2023-02-06 0 12.26 12.24 12.26 12.00 12.60 47,124,840 574,531,064 12.192 11.15 11.13 11.15 10.91 11.46 51,828,657 11.085 -5.11%
2023-02-03 0 12.92 12.90 12.92 12.70 12.98 31,608,298 405,467,075 12.828 11.75 11.73 11.75 11.55 11.80 34,763,314 11.664 -1.07%
2023-02-02 0 13.06 13.06 13.08 13.02 13.40 27,401,747 361,597,218 13.196 11.87 11.87 11.89 11.84 12.18 30,136,882 11.998 -2.54%
2023-02-01 0 13.40 13.38 13.42 12.94 13.46 30,865,775 409,408,191 13.264 12.18 12.17 12.20 11.77 12.24 33,946,676 12.060 3.88%
2023-01-31 0 12.90 12.90 12.92 12.74 13.02 38,859,459 500,758,407 12.886 11.73 11.73 11.75 11.58 11.84 42,738,258 11.717 1.10%
2023-01-30 0 12.76 12.76 12.78 12.70 13.30 67,272,814 867,435,726 12.894 11.60 11.60 11.62 11.55 12.09 73,987,723 11.724 -5.06%
2023-01-27 0 13.44 13.42 13.44 13.12 13.48 12,214,543 163,618,438 13.395 12.22 12.20 12.22 11.93 12.26 13,433,751 12.180 0.60%
2023-01-26 0 13.36 13.36 13.38 12.96 13.50 22,426,835 297,888,918 13.283 12.15 12.15 12.17 11.78 12.27 24,665,394 12.077 2.61%
2023-01-20 0 13.02 13.00 13.02 12.70 13.18 34,294,819 445,762,801 12.998 11.84 11.82 11.84 11.55 11.98 37,717,993 11.818 3.50%
2023-01-19 0 12.58 12.58 12.60 12.28 12.62 27,603,307 344,631,448 12.485 11.44 11.44 11.46 11.17 11.47 30,358,561 11.352 2.44%
2023-01-18 0 12.28 12.26 12.28 12.08 12.30 30,895,693 376,887,730 12.199 11.17 11.15 11.17 10.98 11.18 33,979,580 11.092 1.32%
2023-01-17 0 12.12 12.12 12.14 11.88 12.36 45,751,367 552,271,157 12.071 11.02 11.02 11.04 10.80 11.24 50,318,089 10.976 -2.88%
2023-01-16 0 12.48 12.46 12.48 12.28 12.78 36,716,932 458,048,106 12.475 11.35 11.33 11.35 11.17 11.62 40,381,872 11.343 0.00%
2023-01-13 0 12.48 12.46 12.48 12.32 12.76 41,658,501 518,325,353 12.442 11.35 11.33 11.35 11.20 11.60 45,816,689 11.313 0.16%
2023-01-12 0 12.46 12.42 12.46 12.32 12.86 33,088,032 413,384,255 12.494 11.33 11.29 11.33 11.20 11.69 36,390,750 11.360 0.00%
2023-01-11 0 12.46 12.42 12.46 12.36 12.72 30,655,230 383,191,513 12.500 11.33 11.29 11.33 11.24 11.57 33,715,115 11.366 0.32%
2023-01-10 0 12.42 12.40 12.42 12.24 12.56 28,972,861 358,452,828 12.372 11.29 11.27 11.29 11.13 11.42 31,864,818 11.249 -0.64%
2023-01-09 0 12.50 12.46 12.50 11.62 12.50 59,947,860 733,227,930 12.231 11.37 11.33 11.37 10.57 11.37 65,931,620 11.121 10.23%
2023-01-06 0 11.34 11.34 11.36 11.18 11.54 26,054,429 295,354,064 11.336 10.31 10.31 10.33 10.17 10.49 28,655,080 10.307 0.00%
2023-01-05 0 11.34 11.30 11.34 11.22 11.50 39,560,177 449,173,683 11.354 10.31 10.27 10.31 10.20 10.46 43,508,919 10.324 1.80%
2023-01-04 0 11.14 11.14 11.16 10.88 11.30 21,147,662 233,956,865 11.063 10.13 10.13 10.15 9.893 10.27 23,258,539 10.059 -0.89%
2023-01-03 0 11.24 11.22 11.24 10.50 11.32 32,004,529 352,905,144 11.027 10.22 10.20 10.22 9.547 10.29 35,199,096 10.026 6.24%
2022-12-30 0 10.58 10.58 10.64 10.58 10.70 17,104,725 181,882,271 10.634 9.620 9.620 9.674 9.620 9.729 18,812,052 9.6684 0.76%
2022-12-29 0 10.50 10.50 10.52 10.46 10.72 13,966,955 146,879,975 10.516 9.547 9.547 9.565 9.511 9.747 15,361,082 9.5618 -2.23%
2022-12-28 0 10.74 10.74 10.76 10.52 10.82 19,435,890 207,265,212 10.664 9.765 9.765 9.783 9.565 9.838 21,375,904 9.6962 2.68%
2022-12-23 0 10.46 10.44 10.46 10.38 10.62 11,079,000 115,878,945 10.459 9.511 9.492 9.511 9.438 9.656 12,184,862 9.5101 -1.69%
2022-12-22 0 10.64 10.62 10.64 10.58 10.82 11,757,120 125,108,588 10.641 9.674 9.656 9.674 9.620 9.838 12,930,670 9.6753 -0.56%
2022-12-21 0 10.70 10.64 10.70 10.50 10.86 18,433,390 195,423,027 10.602 9.729 9.674 9.729 9.547 9.874 20,273,339 9.6394 3.28%
2022-12-20 0 10.36 10.34 10.36 10.22 10.56 18,260,704 189,061,994 10.354 9.420 9.402 9.420 9.292 9.602 20,083,416 9.4138 -2.26%
2022-12-19 0 10.60 10.58 10.60 10.40 10.84 19,149,333 201,557,681 10.526 9.638 9.620 9.638 9.456 9.856 21,060,744 9.5703 -0.93%
2022-12-16 0 10.70 10.70 10.74 10.52 10.80 47,519,967 507,343,300 10.676 9.729 9.729 9.765 9.565 9.820 52,263,224 9.7075 -0.37%
2022-12-15 0 10.74 10.72 10.74 10.58 10.94 19,920,809 213,080,623 10.696 9.765 9.747 9.765 9.620 9.947 21,909,226 9.7256 -1.10%
2022-12-14 0 10.86 10.86 10.90 10.82 11.12 25,193,157 275,868,589 10.950 9.874 9.874 9.911 9.838 10.11 27,707,839 9.9563 1.31%
2022-12-13 0 10.72 10.72 10.74 10.60 10.84 19,489,324 209,068,334 10.727 9.747 9.747 9.765 9.638 9.856 21,434,672 9.7537 0.19%
2022-12-12 0 10.70 10.68 10.70 10.66 11.08 28,041,779 301,933,181 10.767 9.729 9.711 9.729 9.693 10.07 30,840,799 9.7901 -4.97%
2022-12-09 0 11.26 11.26 11.28 10.74 11.30 31,392,938 349,381,863 11.129 10.24 10.24 10.26 9.765 10.27 34,526,458 10.119 5.43%
2022-12-08 0 10.68 10.68 10.70 10.50 10.82 42,305,190 452,178,015 10.689 9.711 9.711 9.729 9.547 9.838 46,527,928 9.7184 2.30%
2022-12-07 0 10.44 10.44 10.48 10.42 10.98 33,314,558 355,193,980 10.662 9.492 9.492 9.529 9.474 9.983 36,639,887 9.6942 -4.57%
2022-12-06 0 10.94 10.92 10.94 10.76 11.04 27,396,844 299,316,521 10.925 9.947 9.929 9.947 9.783 10.04 30,131,490 9.9337 -0.36%
2022-12-05 0 10.98 10.98 11.00 10.72 11.04 36,034,879 392,952,807 10.905 9.983 9.983 10.00 9.747 10.04 39,631,739 9.9151 3.78%
2022-12-02 0 10.58 10.56 10.58 10.44 10.86 33,325,854 353,190,221 10.598 9.620 9.602 9.620 9.492 9.874 36,652,310 9.6362 -0.19%
2022-12-01 0 10.60 10.58 10.60 10.32 10.86 61,511,485 655,322,819 10.654 9.638 9.620 9.638 9.383 9.874 67,651,320 9.6868 4.54%
2022-11-30 0 10.14 10.12 10.14 9.900 10.16 32,655,308 327,966,952 10.043 9.220 9.202 9.220 9.002 9.238 35,914,833 9.1318 1.40%
2022-11-29 0 10.00 10.00 10.02 9.640 10.04 33,913,864 335,277,976 9.8862 9.092 9.092 9.111 8.765 9.129 37,299,013 8.9889 2.67%
2022-11-28 0 9.740 9.730 9.740 9.380 9.780 40,741,297 392,354,384 9.6304 8.856 8.847 8.856 8.529 8.892 44,807,934 8.7564 -2.11%
2022-11-25 0 9.950 9.930 9.950 9.800 10.04 22,602,203 224,581,476 9.9363 9.047 9.029 9.047 8.911 9.129 24,858,266 9.0345 1.02%
2022-11-24 0 9.850 9.850 9.860 9.700 9.990 26,081,482 257,875,476 9.8873 8.956 8.956 8.965 8.820 9.083 28,684,833 8.9900 2.18%
2022-11-23 0 9.640 9.640 9.650 9.550 9.770 22,759,839 220,453,382 9.6861 8.765 8.765 8.774 8.683 8.883 25,031,637 8.8070 1.37%
2022-11-22 0 9.510 9.500 9.510 9.420 9.750 25,199,764 240,574,312 9.5467 8.647 8.638 8.647 8.565 8.865 27,715,106 8.6803 0.63%
2022-11-21 0 9.450 9.450 9.460 9.310 9.640 31,264,317 295,050,776 9.4373 8.592 8.592 8.601 8.465 8.765 34,384,999 8.5808 -3.67%
2022-11-18 0 9.810 9.810 9.820 9.600 9.890 46,707,900 454,024,339 9.7205 8.920 8.920 8.929 8.729 8.992 51,370,100 8.8383 -0.30%
2022-11-17 0 9.840 9.840 9.850 9.720 10.24 61,786,712 612,488,293 9.9129 8.947 8.947 8.956 8.838 9.311 67,954,019 9.0133 -4.28%
2022-11-16 0 10.28 10.26 10.28 10.14 10.40 45,868,932 470,309,920 10.253 9.347 9.329 9.347 9.220 9.456 50,447,389 9.3228 -0.58%
2022-11-15 0 10.34 10.32 10.34 9.900 10.36 45,746,683 467,461,919 10.219 9.402 9.383 9.402 9.002 9.420 50,312,938 9.2911 2.38%
2022-11-14 0 10.10 10.08 10.10 9.940 10.50 63,454,088 641,413,301 10.108 9.183 9.165 9.183 9.038 9.547 69,787,826 9.1909 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 9.165 9.147 9.165 8.838 9.183 125,171,564 9.0257 11.01%
2022-11-10 0 9.080 9.060 9.080 8.920 9.150 32,009,513 289,383,610 9.0406 8.256 8.238 8.256 8.110 8.320 35,204,577 8.2201 -1.20%
2022-11-09 0 9.190 9.180 9.190 9.110 9.450 57,953,381 536,108,232 9.2507 8.356 8.347 8.356 8.283 8.592 63,738,060 8.4111 2.91%
2022-11-08 0 8.930 8.910 8.930 8.780 9.020 30,087,483 267,060,117 8.8761 8.120 8.101 8.120 7.983 8.201 33,090,698 8.0705 0.11%
2022-11-07 0 8.920 8.920 8.930 8.570 9.090 89,299,766 796,184,960 8.9159 8.110 8.110 8.120 7.792 8.265 98,213,319 8.1067 10.26%
2022-11-04 0 8.090 8.080 8.090 7.800 8.230 34,598,904 278,951,756 8.0624 7.356 7.347 7.356 7.092 7.483 38,052,431 7.3307 3.06%
2022-11-03 0 7.850 7.840 7.850 7.700 7.880 27,974,922 218,739,777 7.8191 7.138 7.128 7.138 7.001 7.165 30,767,269 7.1095 -2.61%
2022-11-02 0 8.060 8.050 8.070 7.820 8.090 22,239,370 177,288,933 7.9719 7.328 7.319 7.338 7.110 7.356 24,459,217 7.2483 2.68%
2022-11-01 0 7.850 7.850 7.860 7.520 7.890 28,600,718 222,397,066 7.7759 7.138 7.138 7.147 6.838 7.174 31,455,530 7.0702 4.67%
2022-10-31 0 7.500 7.490 7.500 7.480 7.750 36,980,524 278,831,395 7.5400 6.819 6.810 6.819 6.801 7.047 40,671,775 6.8556 -4.09%
2022-10-28 0 7.820 7.810 7.820 7.710 8.060 25,753,685 202,850,546 7.8766 7.110 7.101 7.110 7.010 7.328 28,324,317 7.1617 -2.98%
2022-10-27 0 8.060 8.060 8.070 7.800 8.240 43,002,865 348,319,857 8.0999 7.328 7.328 7.338 7.092 7.492 47,295,242 7.3648 6.19%
2022-10-26 0 7.590 7.590 7.600 7.500 7.750 24,302,167 185,468,571 7.6318 6.901 6.901 6.910 6.819 7.047 26,727,914 6.9391 -0.65%
2022-10-25 0 7.640 7.620 7.640 7.430 7.670 34,390,861 260,616,077 7.5781 6.947 6.928 6.947 6.756 6.974 37,823,622 6.8903 1.33%
2022-10-24 0 7.540 7.530 7.540 7.450 7.980 35,067,181 270,786,112 7.7219 6.856 6.847 6.856 6.774 7.256 38,567,450 7.0211 -2.46%
2022-10-21 0 7.730 7.730 7.740 7.660 7.820 26,318,273 203,002,364 7.7134 7.028 7.028 7.038 6.965 7.110 28,945,260 7.0133 0.78%
2022-10-20 0 7.670 7.660 7.670 7.420 7.740 34,961,312 265,295,090 7.5882 6.974 6.965 6.974 6.747 7.038 38,451,013 6.8996 0.79%
2022-10-19 0 7.610 7.610 7.620 7.590 7.880 25,305,661 195,195,830 7.7135 6.919 6.919 6.928 6.901 7.165 27,831,573 7.0135 -1.81%
2022-10-18 0 7.750 7.750 7.760 7.710 7.960 19,353,277 150,228,653 7.7624 7.047 7.047 7.056 7.010 7.238 21,285,045 7.0579 -1.15%
2022-10-17 0 7.840 7.830 7.840 7.560 7.880 20,871,783 161,638,207 7.7443 7.128 7.119 7.128 6.874 7.165 22,955,123 7.0415 1.29%
2022-10-14 0 7.740 7.730 7.740 7.650 7.780 17,266,194 133,425,483 7.7276 7.038 7.028 7.038 6.956 7.074 18,989,638 7.0262 1.57%
2022-10-13 0 7.620 7.600 7.620 7.580 7.840 17,938,626 136,981,935 7.6361 6.928 6.910 6.928 6.892 7.128 19,729,189 6.9431 -2.18%
2022-10-12 0 7.790 7.790 7.800 7.530 7.850 23,906,319 184,275,367 7.7082 7.083 7.083 7.092 6.847 7.138 26,292,554 7.0087 1.96%
2022-10-11 0 7.640 7.630 7.640 7.570 7.780 30,026,825 229,802,429 7.6532 6.947 6.938 6.947 6.883 7.074 33,023,985 6.9587 -1.93%
2022-10-10 0 7.790 7.780 7.790 7.670 7.920 31,914,432 248,492,475 7.7862 7.083 7.074 7.083 6.974 7.201 35,100,006 7.0796 -4.06%
2022-10-07 0 8.120 8.120 8.130 8.120 8.340 17,755,956 146,097,168 8.2281 7.383 7.383 7.392 7.383 7.583 19,528,286 7.4813 -2.75%
2022-10-06 0 8.350 8.350 8.360 8.210 8.440 13,360,487 111,500,815 8.3456 7.592 7.592 7.601 7.465 7.674 14,694,078 7.5881 0.36%
2022-10-05 0 8.320 8.320 8.330 8.110 8.460 38,893,995 322,413,430 8.2895 7.565 7.565 7.574 7.374 7.692 42,776,241 7.5372 7.63%
2022-10-03 0 7.730 7.710 7.730 7.510 7.850 23,519,126 181,200,917 7.7044 7.028 7.010 7.028 6.828 7.138 25,866,713 7.0052 1.05%
2022-09-30 0 7.650 7.640 7.650 7.450 7.850 34,275,406 263,636,051 7.6917 6.956 6.947 6.956 6.774 7.138 37,696,643 6.9936 2.14%
2022-09-29 0 7.490 7.460 7.490 7.350 7.640 39,066,678 294,148,015 7.5294 6.810 6.783 6.810 6.683 6.947 42,966,161 6.8460 4.03%
2022-09-28 0 7.200 7.200 7.220 7.180 7.700 53,962,210 397,672,623 7.3695 6.547 6.547 6.565 6.528 7.001 59,348,506 6.7006 -6.13%
2022-09-27 0 7.670 7.670 7.680 7.340 7.720 33,491,210 252,765,503 7.5472 6.974 6.974 6.983 6.674 7.019 36,834,171 6.8623 0.52%
2022-09-26 0 7.630 7.620 7.630 7.410 8.280 70,430,133 541,788,709 7.6926 6.938 6.928 6.938 6.737 7.529 77,460,193 6.9944 -8.95%
2022-09-23 0 8.380 8.370 8.380 8.380 8.600 19,693,697 166,654,011 8.4623 7.619 7.610 7.619 7.619 7.819 21,659,445 7.6943 -2.10%
2022-09-22 0 8.560 8.560 8.570 8.440 8.680 27,511,277 235,091,997 8.5453 7.783 7.783 7.792 7.674 7.892 30,257,345 7.7697 -0.70%
2022-09-21 0 8.620 8.620 8.630 8.530 8.680 10,554,510 90,903,527 8.6128 7.838 7.838 7.847 7.756 7.892 11,608,020 7.8311 -0.92%
2022-09-20 0 8.700 8.700 8.710 8.610 8.800 22,192,054 193,475,575 8.7182 7.910 7.910 7.920 7.829 8.001 24,407,178 7.9270 1.28%
2022-09-19 0 8.590 8.580 8.590 8.530 8.790 11,173,652 96,307,593 8.6192 7.810 7.801 7.810 7.756 7.992 12,288,962 7.8369 -2.05%
2022-09-16 0 8.770 8.760 8.770 8.500 9.000 50,500,948 439,944,933 8.7116 7.974 7.965 7.974 7.729 8.183 55,541,755 7.9210 -3.09%
2022-09-15 0 9.050 9.040 9.050 8.880 9.120 26,621,475 239,572,431 8.9992 8.229 8.220 8.229 8.074 8.292 29,278,726 8.1825 -0.11%
2022-09-14 0 9.060 9.050 9.060 8.900 9.090 22,622,628 203,653,048 9.0022 8.238 8.229 8.238 8.092 8.265 24,880,730 8.1852 -2.58%
2022-09-13 0 9.300 9.290 9.300 9.200 9.440 23,472,018 219,110,041 9.3349 8.456 8.447 8.456 8.365 8.583 25,814,903 8.4877 0.32%
2022-09-09 0 9.270 9.260 9.270 8.900 9.300 38,284,870 353,243,303 9.2267 8.429 8.420 8.429 8.092 8.456 42,106,316 8.3893 4.51%
2022-09-08 0 8.870 8.870 8.880 8.710 9.050 25,960,059 231,936,783 8.9344 8.065 8.065 8.074 7.920 8.229 28,551,290 8.1235 1.95%
2022-09-07 0 8.700 8.700 8.710 8.570 8.850 18,330,348 159,992,969 8.7283 7.910 7.910 7.920 7.792 8.047 20,160,011 7.9362 -0.68%
2022-09-06 0 8.760 8.760 8.770 8.430 8.820 15,654,758 136,444,542 8.7159 7.965 7.965 7.974 7.665 8.020 17,217,355 7.9248 3.91%
2022-09-05 0 8.430 8.410 8.430 8.290 8.470 16,167,128 135,645,528 8.3902 7.665 7.647 7.665 7.538 7.701 17,780,867 7.6287 0.48%
2022-09-02 0 8.390 8.380 8.390 8.360 8.630 36,507,283 308,056,364 8.4382 7.629 7.619 7.629 7.601 7.847 40,151,297 7.6724 -2.78%
2022-09-01 0 8.630 8.630 8.650 8.630 8.870 22,352,199 195,000,617 8.7240 7.847 7.847 7.865 7.847 8.065 24,583,308 7.9322 -3.47%
2022-08-31 0 8.940 8.930 8.940 8.780 9.030 32,633,104 291,179,050 8.9228 8.129 8.120 8.129 7.983 8.210 35,890,413 8.1130 -0.89%
2022-08-30 0 9.020 9.010 9.020 8.960 9.160 23,112,485 208,333,438 9.0139 8.201 8.192 8.201 8.147 8.329 25,419,483 8.1958 -1.53%
2022-08-29 0 9.160 9.150 9.160 9.010 9.250 17,972,800 163,443,022 9.0939 8.329 8.320 8.329 8.192 8.410 19,766,774 8.2686 -2.76%
2022-08-26 0 9.420 9.410 9.420 9.290 9.460 25,046,719 235,346,442 9.3963 8.565 8.556 8.565 8.447 8.601 27,546,784 8.5435 1.40%
2022-08-25 0 9.290 9.280 9.290 8.810 9.290 19,518,544 179,279,629 9.1851 8.447 8.438 8.447 8.010 8.447 21,466,809 8.3515 4.50%
2022-08-24 0 8.890 8.890 8.900 8.830 9.340 27,623,752 248,438,347 8.9936 8.083 8.083 8.092 8.029 8.492 30,381,047 8.1774 -3.37%
2022-08-23 0 9.200 9.190 9.200 9.070 9.300 15,779,160 144,590,581 9.1634 8.365 8.356 8.365 8.247 8.456 17,354,174 8.3317 -0.65%
2022-08-22 0 9.260 9.260 9.270 8.960 9.330 29,139,755 268,872,763 9.2270 8.420 8.420 8.429 8.147 8.483 32,048,371 8.3896 2.43%
2022-08-19 0 9.040 9.030 9.040 8.970 9.120 10,088,073 91,049,607 9.0255 8.220 8.210 8.220 8.156 8.292 11,095,025 8.2063 0.11%
2022-08-18 0 9.030 9.030 9.040 8.970 9.200 20,496,301 185,268,164 9.0391 8.210 8.210 8.220 8.156 8.365 22,542,161 8.2187 -1.95%
2022-08-17 0 9.210 9.200 9.210 9.060 9.350 20,636,890 189,625,310 9.1887 8.374 8.365 8.374 8.238 8.501 22,696,783 8.3547 -0.86%
2022-08-16 0 9.290 9.280 9.290 9.040 9.300 26,130,723 241,283,605 9.2337 8.447 8.438 8.447 8.220 8.456 28,738,989 8.3957 0.98%
2022-08-15 0 9.200 9.190 9.200 9.080 9.630 34,725,138 320,638,729 9.2336 8.365 8.356 8.365 8.256 8.756 38,191,265 8.3956 -3.16%
2022-08-12 0 9.500 9.490 9.500 9.310 9.520 29,798,002 281,657,820 9.4522 8.638 8.629 8.638 8.465 8.656 32,772,322 8.5944 1.71%
2022-08-11 0 9.340 9.330 9.340 9.200 9.350 28,077,768 260,840,103 9.2899 8.492 8.483 8.492 8.365 8.501 30,880,381 8.4468 2.75%
2022-08-10 0 9.090 9.080 9.090 9.030 9.280 14,558,971 132,754,141 9.1184 8.265 8.256 8.265 8.210 8.438 16,012,190 8.2908 -0.55%
2022-08-09 0 9.140 9.130 9.140 9.030 9.200 17,888,687 163,109,409 9.1180 8.310 8.301 8.310 8.210 8.365 19,674,266 8.2905 1.11%
2022-08-08 0 9.040 9.030 9.040 8.980 9.140 17,013,846 153,870,039 9.0438 8.220 8.210 8.220 8.165 8.310 18,712,101 8.2230 -0.66%
2022-08-05 0 9.100 9.100 9.110 8.930 9.110 17,271,082 156,012,942 9.0332 8.274 8.274 8.283 8.120 8.283 18,995,014 8.2134 2.94%
2022-08-04 0 8.840 8.830 8.840 8.690 8.860 19,444,801 170,402,488 8.7634 8.038 8.029 8.038 7.901 8.056 21,385,705 7.9681 0.45%
2022-08-03 0 8.800 8.780 8.800 8.720 8.930 21,305,345 187,448,779 8.7982 8.001 7.983 8.001 7.929 8.120 23,431,961 7.9997 0.34%
2022-08-02 0 8.770 8.760 8.770 8.690 8.990 19,548,291 171,638,563 8.7802 7.974 7.965 7.974 7.901 8.174 21,499,525 7.9834 -3.52%
2022-08-01 0 9.090 9.070 9.090 8.970 9.280 13,177,360 119,270,097 9.0511 8.265 8.247 8.265 8.156 8.438 14,492,672 8.2297 -1.09%
2022-07-29 0 9.190 9.190 9.200 9.060 9.490 22,400,303 205,783,399 9.1866 8.356 8.356 8.365 8.238 8.629 24,636,213 8.3529 -0.86%
2022-07-28 0 9.270 9.260 9.270 9.010 9.330 37,588,005 347,781,106 9.2524 8.429 8.420 8.429 8.192 8.483 41,339,892 8.4127 3.23%
2022-07-27 0 8.980 8.970 8.980 8.910 9.250 20,319,776 182,288,044 8.9710 8.165 8.156 8.165 8.101 8.410 22,348,016 8.1568 -1.75%
2022-07-26 0 9.140 9.130 9.140 8.870 9.200 26,690,500 241,712,991 9.0561 8.310 8.301 8.310 8.065 8.365 29,354,641 8.2342 3.16%
2022-07-25 0 8.860 8.850 8.860 8.740 8.920 16,804,132 148,885,212 8.8600 8.056 8.047 8.056 7.947 8.110 18,481,455 8.0559 0.45%
2022-07-22 0 8.820 8.810 8.820 8.680 8.910 25,393,945 223,087,485 8.7851 8.020 8.010 8.020 7.892 8.101 27,928,669 7.9878 1.50%
2022-07-21 0 8.690 8.670 8.690 8.640 8.910 34,501,298 302,519,377 8.7683 7.901 7.883 7.901 7.856 8.101 37,945,082 7.9726 -2.03%
2022-07-20 0 8.870 8.860 8.870 8.660 8.920 28,456,923 251,547,627 8.8396 8.065 8.056 8.065 7.874 8.110 31,297,382 8.0373 3.26%
2022-07-19 0 8.590 8.580 8.590 8.480 8.690 29,481,649 252,001,852 8.5478 7.810 7.801 7.810 7.710 7.901 32,424,392 7.7720 -1.15%
2022-07-18 0 8.690 8.680 8.690 8.290 8.790 31,197,937 269,956,862 8.6530 7.901 7.892 7.901 7.538 7.992 34,311,993 7.8677 6.11%
2022-07-15 0 8.190 8.180 8.190 8.080 8.470 53,203,653 439,824,524 8.2668 7.447 7.438 7.447 7.347 7.701 58,514,233 7.5165 -3.99%
2022-07-14 0 8.530 8.520 8.530 8.450 8.640 30,167,403 257,630,734 8.5400 7.756 7.747 7.756 7.683 7.856 33,178,595 7.7650 -2.74%
2022-07-13 0 8.770 8.770 8.780 8.560 8.810 21,312,459 185,115,457 8.6858 7.974 7.974 7.983 7.783 8.010 23,439,785 7.8975 -0.34%
2022-07-12 0 8.800 8.800 8.810 8.790 8.940 31,155,760 275,131,181 8.8308 8.001 8.001 8.010 7.992 8.129 34,265,606 8.0294 -1.57%
2022-07-11 0 8.940 8.930 8.940 8.910 9.290 30,247,552 272,667,820 9.0145 8.129 8.120 8.129 8.101 8.447 33,266,744 8.1964 -3.04%
2022-07-08 0 9.220 9.210 9.220 9.160 9.370 31,996,752 295,429,020 9.2331 8.383 8.374 8.383 8.329 8.520 35,190,542 8.3951 2.22%
2022-07-07 0 9.020 9.020 9.030 8.860 9.110 26,998,227 243,044,956 9.0023 8.201 8.201 8.210 8.056 8.283 29,693,084 8.1852 -0.11%
2022-07-06 0 9.030 9.020 9.030 8.910 9.130 49,321,154 442,696,800 8.9758 8.210 8.201 8.210 8.101 8.301 54,244,198 8.1612 -3.11%
2022-07-05 0 9.320 9.320 9.330 9.270 9.550 26,345,044 247,514,126 9.3951 8.474 8.474 8.483 8.429 8.683 28,974,703 8.5424 0.54%
2022-07-04 0 9.270 9.260 9.270 9.230 9.510 51,427,017 479,804,472 9.3298 8.429 8.420 8.429 8.392 8.647 56,560,260 8.4831 -3.54%
2022-06-30 0 9.610 9.600 9.610 9.380 9.700 34,030,405 323,779,164 9.5144 8.738 8.729 8.738 8.529 8.820 37,427,187 8.6509 1.69%
2022-06-29 0 9.450 9.440 9.450 9.450 9.790 24,952,291 238,240,080 9.5478 8.592 8.583 8.592 8.592 8.901 27,442,931 8.6813 -4.35%
2022-06-28 0 9.880 9.870 9.880 9.520 9.920 29,818,634 290,365,726 9.7377 8.983 8.974 8.983 8.656 9.020 32,795,013 8.8540 1.86%
2022-06-27 0 9.700 9.700 9.720 9.330 9.790 34,926,644 336,422,684 9.6323 8.820 8.820 8.838 8.483 8.901 38,412,885 8.7581 4.08%
2022-06-24 0 9.320 9.320 9.340 9.280 9.520 62,089,507 580,447,030 9.3486 8.474 8.474 8.492 8.438 8.656 68,287,038 8.5001 -2.41%
2022-06-23 0 9.550 9.550 9.560 9.450 9.700 49,845,485 476,060,040 9.5507 8.683 8.683 8.692 8.592 8.820 54,820,866 8.6839 -1.44%
2022-06-22 0 9.690 9.690 9.700 9.650 10.08 40,943,210 401,827,155 9.8143 8.811 8.811 8.820 8.774 9.165 45,030,001 8.9235 -3.29%
2022-06-21 0 10.02 10.00 10.02 9.900 10.06 24,384,237 243,518,007 9.9867 9.111 9.092 9.111 9.002 9.147 26,818,176 9.0803 1.11%
2022-06-20 0 9.910 9.900 9.910 9.770 10.24 35,000,920 347,347,747 9.9240 9.011 9.002 9.011 8.883 9.311 38,494,575 9.0233 -4.34%
2022-06-17 0 10.36 10.32 10.36 10.10 10.46 40,186,038 414,825,571 10.323 9.420 9.383 9.420 9.183 9.511 44,197,251 9.3858 0.58%
2022-06-16 0 10.30 10.28 10.30 10.20 10.60 15,065,427 155,898,175 10.348 9.365 9.347 9.365 9.274 9.638 16,569,199 9.4089 -1.72%
2022-06-15 0 10.48 10.46 10.48 10.40 10.62 18,549,729 195,101,061 10.518 9.529 9.511 9.529 9.456 9.656 20,401,290 9.5632 0.58%
2022-06-14 0 10.42 10.42 10.44 10.20 10.54 25,425,460 263,920,016 10.380 9.474 9.474 9.492 9.274 9.583 27,963,330 9.4381 -1.51%
2022-06-13 0 10.58 10.56 10.58 10.46 10.68 17,085,858 180,628,420 10.572 9.620 9.602 9.620 9.511 9.711 18,791,301 9.6123 -1.31%
2022-06-10 0 10.72 10.72 10.74 10.50 10.78 24,908,376 266,055,607 10.681 9.747 9.747 9.765 9.547 9.802 27,394,632 9.7120 -1.11%
2022-06-09 0 10.84 10.82 10.84 10.78 11.04 14,902,006 162,344,737 10.894 9.856 9.838 9.856 9.802 10.04 16,389,466 9.9054 -1.45%
2022-06-08 0 11.00 10.98 11.00 10.78 11.04 24,999,537 273,219,649 10.929 10.00 9.983 10.00 9.802 10.04 27,494,893 9.9371 1.48%
2022-06-07 0 10.84 10.82 10.84 10.76 11.08 19,209,051 208,999,199 10.880 9.856 9.838 9.856 9.783 10.07 21,126,423 9.8928 -1.45%
2022-06-06 0 11.00 10.98 11.00 10.50 11.00 38,980,745 421,257,936 10.807 10.00 9.983 10.00 9.547 10.00 42,871,650 9.8260 6.38%
2022-06-02 0 10.34 10.32 10.34 10.10 10.40 27,730,000 284,857,528 10.273 9.402 9.383 9.402 9.183 9.456 30,497,900 9.3402 0.00%
2022-06-01 0 10.34 10.32 10.34 10.10 10.66 29,072,337 299,928,079 10.317 9.402 9.383 9.402 9.183 9.693 31,974,224 9.3803 -3.00%
2022-05-31 0 10.66 10.64 10.66 10.26 10.66 47,489,846 501,444,444 10.559 9.693 9.674 9.693 9.329 9.693 52,230,096 9.6007 2.70%
2022-05-30 0 10.38 10.38 10.40 10.28 10.56 18,082,393 188,711,194 10.436 9.438 9.438 9.456 9.347 9.602 19,887,307 9.4890 0.78%
2022-05-27 0 10.30 10.28 10.30 10.10 10.34 24,509,788 251,240,198 10.251 9.365 9.347 9.365 9.183 9.402 26,956,259 9.3203 0.98%
2022-05-26 0 10.20 10.18 10.20 9.980 10.30 17,376,278 176,491,225 10.157 9.274 9.256 9.274 9.074 9.365 19,110,710 9.2352 0.59%
2022-05-25 0 10.14 10.12 10.14 10.06 10.32 16,378,303 166,564,629 10.170 9.220 9.202 9.220 9.147 9.383 18,013,121 9.2469 0.80%
2022-05-24 0 10.06 10.04 10.06 9.960 10.46 22,770,832 231,767,296 10.178 9.147 9.129 9.147 9.056 9.511 25,043,727 9.2545 -2.33%
2022-05-23 0 10.30 10.30 10.32 10.20 10.44 16,856,789 173,929,496 10.318 9.365 9.365 9.383 9.274 9.492 18,539,368 9.3816 -0.58%
2022-05-20 0 10.36 10.34 10.36 10.12 10.48 24,479,226 252,734,096 10.324 9.420 9.402 9.420 9.202 9.529 26,922,646 9.3874 4.02%
2022-05-19 0 9.960 9.950 9.960 9.760 10.04 19,499,970 192,667,802 9.8804 9.056 9.047 9.056 8.874 9.129 21,446,381 8.9837 -0.87%
2022-05-18 0 10.28 10.26 10.28 10.12 10.50 27,639,729 282,908,224 10.236 9.136 9.118 9.136 8.993 9.331 31,102,352 9.0960 -1.53%
2022-05-17 0 10.44 10.42 10.44 9.860 10.48 40,664,069 414,918,161 10.204 9.278 9.260 9.278 8.762 9.313 45,758,343 9.0676 6.97%
2022-05-16 0 9.760 9.760 9.770 9.600 9.860 15,706,581 152,795,843 9.7281 8.673 8.673 8.682 8.531 8.762 17,674,255 8.6451 1.04%
2022-05-13 0 9.660 9.660 9.680 9.450 9.720 29,229,068 280,638,557 9.6014 8.585 8.585 8.602 8.398 8.638 32,890,799 8.5324 0.62%
2022-05-12 0 9.600 9.600 9.610 9.530 9.940 35,749,449 345,780,744 9.6723 8.531 8.531 8.540 8.469 8.833 40,228,034 8.5955 -3.90%
2022-05-11 0 9.990 9.990 10.00 9.610 10.32 58,874,225 587,811,760 9.9842 8.878 8.878 8.887 8.540 9.171 66,249,814 8.8727 1.01%
2022-05-10 0 9.890 9.880 9.890 9.530 9.960 81,280,639 793,789,706 9.7660 8.789 8.780 8.789 8.469 8.851 91,463,237 8.6788 -6.17%
2022-05-06 0 10.54 10.52 10.54 10.48 10.90 37,217,681 395,631,926 10.630 9.367 9.349 9.367 9.313 9.687 41,880,202 9.4468 -7.22%
2022-05-05 0 11.36 11.34 11.36 11.12 11.62 32,486,470 370,274,580 11.398 10.10 10.08 10.10 9.882 10.33 36,556,279 10.129 2.53%
2022-05-04 0 11.08 11.06 11.08 10.92 11.32 13,469,849 149,096,865 11.069 9.846 9.829 9.846 9.704 10.06 15,157,312 9.8366 -0.18%
2022-05-03 0 11.10 11.10 11.12 10.82 11.38 36,042,641 400,662,801 11.116 9.864 9.864 9.882 9.615 10.11 40,557,956 9.8788 -5.13%
2022-04-29 0 11.70 11.66 11.70 11.34 11.76 27,601,957 319,834,133 11.587 10.40 10.36 10.40 10.08 10.45 31,059,848 10.297 2.09%
2022-04-28 0 11.46 11.46 11.48 11.24 11.70 40,779,977 466,597,969 11.442 10.18 10.18 10.20 9.989 10.40 45,888,772 10.168 0.00%
2022-04-27 0 11.46 11.46 11.48 10.60 11.60 42,717,762 481,522,327 11.272 10.18 10.18 10.20 9.420 10.31 48,069,317 10.017 5.72%
2022-04-26 0 10.84 10.82 10.84 10.60 11.46 62,070,250 675,915,425 10.890 9.633 9.615 9.633 9.420 10.18 69,846,227 9.6772 -4.58%
2022-04-25 0 11.36 11.34 11.36 11.28 11.90 37,069,475 427,842,597 11.542 10.10 10.08 10.10 10.02 10.58 41,713,429 10.257 -8.09%
2022-04-22 0 12.36 12.32 12.36 11.72 12.40 43,578,799 529,692,038 12.155 10.98 10.95 10.98 10.42 11.02 49,038,222 10.802 1.15%
2022-04-21 0 12.22 12.20 12.22 11.80 12.58 37,641,714 455,615,687 12.104 10.86 10.84 10.86 10.49 11.18 42,357,356 10.756 -2.08%
2022-04-20 0 12.48 12.48 12.50 12.42 13.40 49,974,631 637,453,784 12.756 11.09 11.09 11.11 11.04 11.91 56,235,305 11.335 -7.96%
2022-04-19 0 13.56 13.54 13.56 13.14 13.90 60,091,438 807,667,125 13.441 12.05 12.03 12.05 11.68 12.35 67,619,515 11.944 -2.31%
2022-04-14 0 13.88 13.88 13.90 13.70 14.18 44,949,658 626,779,223 13.944 12.33 12.33 12.35 12.17 12.60 50,580,818 12.392 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 12.17 12.16 12.17 11.22 12.32 115,585,394 11.947 8.04%
2022-04-12 0 12.68 12.66 12.70 12.32 12.84 33,836,631 425,994,268 12.590 11.27 11.25 11.29 10.95 11.41 38,075,584 11.188 0.00%
2022-04-11 0 12.68 12.66 12.68 12.56 13.28 27,020,841 344,283,364 12.741 11.27 11.25 11.27 11.16 11.80 30,405,932 11.323 -2.46%
2022-04-08 0 13.00 12.98 13.00 12.52 13.00 34,523,596 445,969,520 12.918 11.55 11.53 11.55 11.13 11.55 38,848,610 11.480 4.00%
2022-04-07 0 12.50 12.48 12.50 12.32 12.60 29,467,966 368,413,022 12.502 11.11 11.09 11.11 10.95 11.20 33,159,626 11.110 -0.48%
2022-04-06 0 12.56 12.54 12.56 12.34 12.72 46,672,087 584,462,691 12.523 11.16 11.14 11.16 10.97 11.30 52,519,028 11.129 -1.87%
2022-04-04 0 12.80 12.78 12.80 12.50 13.08 23,361,500 297,823,865 12.749 11.37 11.36 11.37 11.11 11.62 26,288,160 11.329 2.56%
2022-04-01 0 12.48 12.46 12.48 12.10 12.50 31,176,050 384,961,067 12.348 11.09 11.07 11.09 10.75 11.11 35,081,693 10.973 3.48%
2022-03-31 0 12.06 12.06 12.08 12.02 12.38 24,135,340 293,547,117 12.163 10.72 10.72 10.74 10.68 11.00 27,158,944 10.808 -0.33%
2022-03-30 0 12.10 12.08 12.10 11.98 12.48 37,057,593 452,175,244 12.202 10.75 10.74 10.75 10.65 11.09 41,700,059 10.844 -2.42%
2022-03-29 0 12.40 12.38 12.40 12.14 12.54 44,597,257 552,134,787 12.381 11.02 11.00 11.02 10.79 11.14 50,184,269 11.002 1.14%
2022-03-28 0 12.26 12.24 12.26 11.84 12.32 25,264,591 307,258,506 12.162 10.90 10.88 10.90 10.52 10.95 28,429,664 10.808 0.33%
2022-03-25 0 12.22 12.20 12.22 12.04 12.40 36,205,236 441,695,070 12.200 10.86 10.84 10.86 10.70 11.02 40,740,921 10.842 -0.33%
2022-03-24 0 12.26 12.24 12.26 11.80 12.38 71,030,448 868,221,120 12.223 10.90 10.88 10.90 10.49 11.00 79,928,932 10.862 3.72%
2022-03-23 0 11.82 11.80 11.82 11.60 11.86 36,201,619 423,982,509 11.712 10.50 10.49 10.50 10.31 10.54 40,736,851 10.408 1.03%
2022-03-22 0 11.70 11.68 11.70 11.18 11.74 47,191,242 546,587,666 11.582 10.40 10.38 10.40 9.935 10.43 53,103,221 10.293 4.65%
2022-03-21 0 11.18 11.16 11.18 11.00 11.74 51,816,645 585,858,058 11.306 9.935 9.918 9.935 9.775 10.43 58,308,081 10.048 -0.18%
2022-03-18 0 11.20 11.18 11.20 10.76 11.32 85,669,677 952,981,898 11.124 9.953 9.935 9.953 9.562 10.06 96,402,120 9.8855 0.54%
2022-03-17 0 11.14 11.12 11.14 10.40 11.14 49,967,600 540,133,781 10.810 9.900 9.882 9.900 9.242 9.900 56,227,393 9.6062 8.16%
2022-03-16 0 10.30 10.30 10.32 9.530 10.42 50,227,906 503,043,638 10.015 9.153 9.153 9.171 8.469 9.260 56,520,309 8.9002 7.85%
2022-03-15 0 9.550 9.540 9.560 9.390 10.32 85,004,603 835,850,574 9.8330 8.487 8.478 8.496 8.345 9.171 95,653,728 8.7383 -11.08%
2022-03-14 0 10.74 10.72 10.74 10.54 11.60 57,460,793 626,527,961 10.904 9.544 9.527 9.544 9.367 10.31 64,659,311 9.6897 -7.73%
2022-03-11 0 11.64 11.64 11.66 11.18 11.80 31,516,465 360,811,884 11.448 10.34 10.34 10.36 9.935 10.49 35,464,754 10.174 0.00%
2022-03-10 0 11.64 11.62 11.64 10.96 11.70 52,800,857 605,869,294 11.475 10.34 10.33 10.34 9.740 10.40 59,415,592 10.197 -0.17%
2022-03-09 0 11.66 11.66 11.68 11.38 12.16 56,904,026 669,079,383 11.758 10.36 10.36 10.38 10.11 10.81 64,032,794 10.449 -0.85%
2022-03-08 0 11.76 11.74 11.76 11.38 12.20 58,130,383 682,820,725 11.746 10.45 10.43 10.45 10.11 10.84 65,412,785 10.439 -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 11.00 10.98 11.00 10.75 11.43 104,026,600 10.980 2.65%
2022-03-04 0 12.06 12.04 12.06 11.84 12.26 42,241,455 508,422,488 12.036 10.72 10.70 10.72 10.52 10.90 47,533,339 10.696 -1.15%
2022-03-03 0 12.20 12.18 12.20 11.90 12.38 76,980,769 937,208,167 12.175 10.84 10.82 10.84 10.58 11.00 86,624,692 10.819 3.04%
2022-03-02 0 11.84 11.84 11.86 11.50 12.06 62,115,769 737,399,521 11.871 10.52 10.52 10.54 10.22 10.72 69,897,449 10.550 4.23%
2022-03-01 0 11.36 11.32 11.36 11.16 11.58 29,840,261 338,184,644 11.333 10.10 10.06 10.10 9.918 10.29 33,578,561 10.071 -1.90%
2022-02-28 0 11.58 11.58 11.60 11.18 11.66 34,960,968 400,873,369 11.466 10.29 10.29 10.31 9.935 10.36 39,340,775 10.190 3.39%
2022-02-25 0 11.20 11.20 11.22 11.10 11.52 30,162,150 340,805,128 11.299 9.953 9.953 9.971 9.864 10.24 33,940,775 10.041 -1.58%
2022-02-24 0 11.38 11.36 11.38 11.18 11.80 54,011,863 618,595,043 11.453 10.11 10.10 10.11 9.935 10.49 60,778,309 10.178 0.18%
2022-02-23 0 11.36 11.36 11.38 11.32 11.78 24,884,793 284,739,680 11.442 10.10 10.10 10.11 10.06 10.47 28,002,286 10.168 -3.40%
2022-02-22 0 11.76 11.74 11.76 11.60 11.98 32,449,050 381,211,376 11.748 10.45 10.43 10.45 10.31 10.65 36,514,171 10.440 -0.84%
2022-02-21 0 11.86 11.84 11.86 11.68 12.06 21,507,143 254,747,752 11.845 10.54 10.52 10.54 10.38 10.72 24,201,494 10.526 -0.34%
2022-02-18 0 11.90 11.88 11.90 11.72 12.08 37,504,658 446,445,637 11.904 10.58 10.56 10.58 10.42 10.74 42,203,131 10.578 -0.17%
2022-02-17 0 11.92 11.90 11.92 11.40 11.98 52,105,361 615,266,722 11.808 10.59 10.58 10.59 10.13 10.65 58,632,966 10.494 3.29%
2022-02-16 0 11.54 11.50 11.54 11.20 11.54 18,323,848 209,234,185 11.419 10.26 10.22 10.26 9.953 10.26 20,619,405 10.147 2.67%
2022-02-15 0 11.24 11.22 11.24 11.18 11.78 27,013,979 306,171,055 11.334 9.989 9.971 9.989 9.935 10.47 30,398,210 10.072 -4.26%
2022-02-14 0 11.74 11.72 11.74 11.50 11.84 35,566,637 414,639,748 11.658 10.43 10.42 10.43 10.22 10.52 40,022,320 10.360 1.21%
2022-02-11 0 11.60 11.58 11.60 11.38 11.88 52,031,752 605,506,900 11.637 10.31 10.29 10.31 10.11 10.56 58,550,136 10.342 -0.17%
2022-02-10 0 11.62 11.60 11.62 11.20 11.66 69,323,324 800,113,334 11.542 10.33 10.31 10.33 9.953 10.36 78,007,945 10.257 5.83%
2022-02-09 0 10.98 10.96 10.98 10.40 11.12 64,201,620 702,454,096 10.941 9.758 9.740 9.758 9.242 9.882 72,244,609 9.7233 7.65%
2022-02-08 0 10.20 10.20 10.22 10.08 10.50 39,099,996 401,154,979 10.260 9.064 9.064 9.082 8.958 9.331 43,998,328 9.1175 -1.54%
2022-02-07 0 10.36 10.34 10.36 10.22 10.60 27,568,974 286,453,508 10.390 9.207 9.189 9.207 9.082 9.420 31,022,733 9.2337 -0.19%
2022-02-04 0 10.38 10.36 10.38 10.00 10.40 17,585,892 180,161,209 10.245 9.224 9.207 9.224 8.887 9.242 19,789,000 9.1041 4.22%
2022-01-31 0 9.960 9.960 9.970 9.820 10.06 12,265,000 121,902,005 9.9390 8.851 8.851 8.860 8.727 8.940 13,801,523 8.8325 -1.19%
2022-01-28 0 10.08 10.06 10.08 9.850 10.40 18,388,800 184,142,344 10.014 8.958 8.940 8.958 8.753 9.242 20,692,494 8.8990 -2.51%
2022-01-27 0 10.34 10.34 10.36 10.20 10.66 22,709,750 235,647,982 10.377 9.189 9.189 9.207 9.064 9.473 25,554,760 9.2213 -3.54%
2022-01-26 0 10.72 10.72 10.74 10.56 10.84 18,993,441 203,127,266 10.695 9.527 9.527 9.544 9.384 9.633 21,372,883 9.5040 1.13%
2022-01-25 0 10.60 10.58 10.60 10.46 11.00 38,285,474 409,884,453 10.706 9.420 9.402 9.420 9.295 9.775 43,081,765 9.5141 -1.12%
2022-01-24 0 10.72 10.72 10.74 10.58 11.00 35,635,299 382,820,838 10.743 9.527 9.527 9.544 9.402 9.775 40,099,584 9.5468 -2.37%
2022-01-21 0 10.98 10.96 10.98 10.40 10.98 73,958,676 795,360,417 10.754 9.758 9.740 9.758 9.242 9.758 83,224,000 9.5569 4.57%
2022-01-20 0 10.50 10.48 10.50 10.22 10.52 54,495,625 567,269,919 10.410 9.331 9.313 9.331 9.082 9.349 61,322,676 9.2506 3.96%
2022-01-19 0 10.10 10.08 10.10 10.00 10.22 21,027,208 212,149,671 10.089 8.976 8.958 8.976 8.887 9.082 23,661,434 8.9661 0.40%
2022-01-18 0 10.06 10.02 10.06 9.820 10.20 21,309,499 214,440,866 10.063 8.940 8.904 8.940 8.727 9.064 23,979,090 8.9428 2.44%
2022-01-17 0 9.820 9.820 9.830 9.700 10.06 22,370,650 219,569,420 9.8151 8.727 8.727 8.736 8.620 8.940 25,173,179 8.7224 -1.11%
2022-01-14 0 9.930 9.920 9.930 9.700 9.980 15,110,136 148,948,950 9.8576 8.824 8.816 8.824 8.620 8.869 17,003,089 8.7601 -0.70%
2022-01-13 0 10.00 9.980 10.00 9.880 10.38 56,547,999 570,585,161 10.090 8.887 8.869 8.887 8.780 9.224 63,632,165 8.9669 2.88%
2022-01-12 0 9.720 9.710 9.720 9.370 9.760 36,638,053 353,732,365 9.6548 8.638 8.629 8.638 8.327 8.673 41,227,960 8.5799 4.85%
2022-01-11 0 9.270 9.260 9.270 8.960 9.350 35,649,865 327,813,721 9.1954 8.238 8.229 8.238 7.962 8.309 40,115,975 8.1717 1.87%
2022-01-10 0 9.100 9.100 9.110 8.620 9.100 32,104,008 288,280,546 8.9796 8.087 8.087 8.096 7.660 8.087 36,125,903 7.9799 4.12%
2022-01-07 0 8.740 8.730 8.740 8.360 8.930 56,457,230 484,719,044 8.5856 7.767 7.758 7.767 7.429 7.936 63,530,025 7.6298 -2.13%
2022-01-06 0 8.930 8.920 8.930 8.680 9.160 50,488,632 447,377,185 8.8609 7.936 7.927 7.936 7.714 8.140 56,813,698 7.8745 -1.65%
2022-01-05 0 9.080 9.070 9.080 9.020 9.270 21,665,165 196,906,610 9.0886 8.069 8.060 8.069 8.016 8.238 24,379,313 8.0768 -0.44%
2022-01-04 0 9.120 9.110 9.120 9.000 9.340 34,949,878 318,185,608 9.1041 8.105 8.096 8.105 7.998 8.300 39,328,295 8.0905 -1.72%
2022-01-03 0 9.280 9.280 9.290 9.200 9.420 9,830,200 91,496,850 9.3077 8.247 8.247 8.256 8.176 8.371 11,061,698 8.2715 0.00%
2021-12-31 0 9.280 9.280 9.300 9.200 9.400 12,848,000 119,178,128 9.2760 8.247 8.247 8.265 8.176 8.353 14,457,559 8.2433 0.54%
2021-12-30 0 9.230 9.230 9.240 9.200 9.500 9,370,951 86,793,815 9.2620 8.202 8.202 8.211 8.176 8.442 10,544,916 8.2309 -0.54%
2021-12-29 0 9.280 9.270 9.280 9.200 9.440 13,764,525 127,763,484 9.2821 8.247 8.238 8.247 8.176 8.389 15,488,904 8.2487 -1.80%
2021-12-28 0 9.450 9.450 9.460 9.360 9.600 15,006,750 141,392,362 9.4219 8.398 8.398 8.407 8.318 8.531 16,886,751 8.3730 -0.53%
2021-12-24 0 9.500 9.480 9.500 9.410 9.800 6,745,476 64,279,702 9.5293 8.442 8.425 8.442 8.362 8.709 7,590,529 8.4684 -1.66%
2021-12-23 0 9.660 9.660 9.670 9.390 9.700 19,638,116 188,933,805 9.6208 8.585 8.585 8.593 8.345 8.620 22,098,321 8.5497 3.09%
2021-12-22 0 9.370 9.360 9.370 9.310 9.460 13,362,089 125,456,829 9.3890 8.327 8.318 8.327 8.274 8.407 15,036,052 8.3437 0.21%
2021-12-21 0 9.350 9.350 9.360 9.190 9.420 16,115,454 150,644,115 9.3478 8.309 8.309 8.318 8.167 8.371 18,134,350 8.3071 0.32%
2021-12-20 0 9.320 9.310 9.320 9.290 9.740 25,749,665 240,714,848 9.3483 8.282 8.274 8.282 8.256 8.656 28,975,507 8.3075 -3.32%
2021-12-17 0 9.640 9.640 9.660 9.600 9.950 85,893,123 832,565,574 9.6930 8.567 8.567 8.585 8.531 8.842 96,653,559 8.6139 1.05%
2021-12-16 0 9.540 9.530 9.540 9.310 9.610 33,402,379 315,873,801 9.4566 8.478 8.469 8.478 8.274 8.540 37,586,930 8.4038 1.27%
2021-12-15 0 9.420 9.410 9.420 9.280 9.790 54,675,859 519,152,309 9.4951 8.371 8.362 8.371 8.247 8.700 61,525,489 8.4380 -3.29%
2021-12-14 0 9.740 9.730 9.740 9.680 10.14 37,020,831 364,630,250 9.8493 8.656 8.647 8.656 8.602 9.011 41,658,691 8.7528 -3.94%
2021-12-13 0 10.14 10.10 10.14 9.950 10.22 32,991,040 334,000,193 10.124 9.011 8.976 9.011 8.842 9.082 37,124,060 8.9969 0.40%
2021-12-10 0 10.10 10.10 10.12 10.06 10.36 19,004,392 192,495,191 10.129 8.976 8.976 8.993 8.940 9.207 21,385,206 9.0013 -3.07%
2021-12-09 0 10.42 10.36 10.42 10.30 10.52 33,093,470 343,477,571 10.379 9.260 9.207 9.260 9.153 9.349 37,239,322 9.2235 2.16%
2021-12-08 0 10.20 10.18 10.20 10.10 10.34 30,072,349 307,091,010 10.212 9.064 9.047 9.064 8.976 9.189 33,839,724 9.0749 0.00%
2021-12-07 0 10.20 10.18 10.20 9.880 10.22 22,923,155 231,206,519 10.086 9.064 9.047 9.064 8.780 9.082 25,794,900 8.9633 2.31%
2021-12-06 0 9.970 9.950 9.970 9.820 10.12 24,197,022 241,674,351 9.9878 8.860 8.842 8.860 8.727 8.993 27,228,353 8.8758 -0.89%
2021-12-03 0 10.06 10.04 10.06 9.860 10.10 36,416,956 363,007,721 9.9681 8.940 8.922 8.940 8.762 8.976 40,979,164 8.8583 0.60%
2021-12-02 0 10.00 10.00 10.02 9.880 10.12 37,099,564 369,955,009 9.9720 8.887 8.887 8.904 8.780 8.993 41,747,288 8.8618 -1.77%
2021-12-01 0 10.18 10.16 10.18 10.08 10.34 27,809,943 282,849,173 10.171 9.047 9.029 9.047 8.958 9.189 31,293,890 9.0385 -1.74%
2021-11-30 0 10.36 10.32 10.36 10.14 10.44 38,518,264 397,940,911 10.331 9.207 9.171 9.207 9.011 9.278 43,343,718 9.1811 1.17%
2021-11-29 0 10.24 10.24 10.26 10.00 10.38 20,202,341 206,178,142 10.206 9.100 9.100 9.118 8.887 9.224 22,733,230 9.0695 -0.39%
2021-11-26 0 10.28 10.26 10.28 10.22 10.70 17,749,157 183,599,784 10.344 9.136 9.118 9.136 9.082 9.509 19,972,719 9.1925 -3.20%
2021-11-25 0 10.62 10.60 10.62 10.50 10.70 12,177,386 128,967,060 10.591 9.438 9.420 9.438 9.331 9.509 13,702,933 9.4116 1.14%
2021-11-24 0 10.50 10.50 10.52 10.48 10.98 16,224,959 172,619,280 10.639 9.331 9.331 9.349 9.313 9.758 18,257,574 9.4547 -2.96%
2021-11-23 0 10.82 10.80 10.82 10.76 11.02 24,872,156 270,693,081 10.883 9.615 9.598 9.615 9.562 9.793 27,988,066 9.6717 -0.73%
2021-11-22 0 10.90 10.88 10.90 10.74 10.96 26,364,058 286,815,588 10.879 9.687 9.669 9.687 9.544 9.740 29,666,869 9.6679 0.00%
2021-11-19 0 10.90 10.88 10.90 10.60 10.90 20,958,217 224,998,350 10.736 9.687 9.669 9.687 9.420 9.687 23,583,800 9.5404 1.68%
2021-11-18 0 10.72 10.68 10.72 10.58 10.84 25,009,646 267,686,180 10.703 9.527 9.491 9.527 9.402 9.633 28,142,780 9.5117 0.19%
2021-11-17 0 10.70 10.70 10.72 10.50 10.80 20,819,030 222,117,193 10.669 9.509 9.509 9.527 9.331 9.598 23,427,176 9.4812 -1.11%
2021-11-16 0 10.82 10.80 10.82 10.52 10.86 25,532,406 273,680,017 10.719 9.615 9.598 9.615 9.349 9.651 28,731,030 9.5256 0.19%
2021-11-15 0 10.80 10.76 10.80 10.64 11.08 16,471,001 177,510,129 10.777 9.598 9.562 9.598 9.455 9.846 18,534,439 9.5773 0.00%
2021-11-12 0 10.80 10.80 10.82 10.76 11.12 17,288,923 188,514,041 10.904 9.598 9.598 9.615 9.562 9.882 19,454,828 9.6898 0.19%
2021-11-11 0 10.78 10.78 10.80 10.58 10.86 23,143,944 248,684,095 10.745 9.580 9.580 9.598 9.402 9.651 26,043,349 9.5489 1.89%
2021-11-10 0 10.58 10.56 10.58 10.22 10.62 23,376,722 243,942,740 10.435 9.402 9.384 9.402 9.082 9.438 26,305,289 9.2735 -0.19%
2021-11-09 0 10.60 10.56 10.60 10.46 10.92 20,377,043 216,022,560 10.601 9.420 9.384 9.420 9.295 9.704 22,929,819 9.4210 -1.12%
2021-11-08 0 10.72 10.68 10.72 10.30 10.74 42,418,900 446,834,788 10.534 9.527 9.491 9.527 9.153 9.544 47,733,014 9.3611 5.10%
2021-11-05 0 10.20 10.16 10.20 10.12 10.44 18,506,129 188,738,563 10.199 9.064 9.029 9.064 8.993 9.278 20,824,522 9.0633 -1.73%
2021-11-04 0 10.38 10.36 10.38 10.16 10.46 15,267,046 157,272,577 10.301 9.224 9.207 9.224 9.029 9.295 17,179,656 9.1546 -0.38%
2021-11-03 0 10.42 10.38 10.42 10.16 10.42 18,109,298 186,457,155 10.296 9.260 9.224 9.260 9.029 9.260 20,377,977 9.1499 1.17%
2021-11-02 0 10.30 10.28 10.30 10.10 10.72 32,780,200 338,028,084 10.312 9.153 9.136 9.153 8.976 9.527 36,886,806 9.1639 -2.09%
2021-11-01 0 10.52 10.52 10.56 10.46 10.88 16,988,561 179,672,182 10.576 9.349 9.349 9.384 9.295 9.669 19,116,838 9.3986 -2.95%
2021-10-29 0 10.84 10.82 10.84 10.60 11.04 28,889,580 310,880,628 10.761 9.633 9.615 9.633 9.420 9.811 32,508,781 9.5630 1.31%
2021-10-28 0 10.70 10.68 10.70 10.52 11.06 32,847,222 351,888,059 10.713 9.509 9.491 9.509 9.349 9.829 36,962,225 9.5202 -3.95%
2021-10-27 0 11.14 11.12 11.14 11.02 11.56 23,289,128 259,864,088 11.158 9.900 9.882 9.900 9.793 10.27 26,206,721 9.9159 -3.63%
2021-10-26 0 11.56 11.56 11.58 11.36 11.74 26,503,343 304,970,979 11.507 10.27 10.27 10.29 10.10 10.43 29,823,603 10.226 1.40%
2021-10-25 0 11.40 11.40 11.42 11.02 11.46 20,980,656 237,620,027 11.326 10.13 10.13 10.15 9.793 10.18 23,609,050 10.065 1.24%
2021-10-22 0 11.26 11.26 11.28 11.02 11.32 35,676,380 398,223,430 11.162 10.01 10.01 10.02 9.793 10.06 40,145,811 9.9194 -0.88%
2021-10-21 0 11.36 11.34 11.36 11.28 11.86 39,909,142 460,202,220 11.531 10.10 10.08 10.10 10.02 10.54 44,908,841 10.247 -1.90%
2021-10-20 0 11.58 11.56 11.58 11.26 11.62 33,805,319 386,980,834 11.447 10.29 10.27 10.29 10.01 10.33 38,040,349 10.173 -1.36%
2021-10-19 0 11.74 11.70 11.74 11.26 11.80 39,693,988 462,204,172 11.644 10.43 10.40 10.43 10.01 10.49 44,666,733 10.348 2.09%
2021-10-18 0 11.50 11.48 11.50 10.92 11.58 84,284,528 957,715,688 11.363 10.22 10.20 10.22 9.704 10.29 94,843,444 10.098 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 9.811 9.811 9.829 9.420 10.42 116,149,005 9.9077 7.60%
2021-10-12 0 10.26 10.24 10.26 10.04 10.56 42,631,333 435,483,483 10.215 9.118 9.100 9.118 8.922 9.384 47,972,060 9.0779 -0.39%
2021-10-11 0 10.30 10.30 10.36 9.960 10.52 90,376,274 933,356,671 10.328 9.153 9.153 9.207 8.851 9.349 101,698,346 9.1777 6.96%
2021-10-08 0 9.630 9.610 9.630 9.390 9.730 38,877,719 371,313,590 9.5508 8.558 8.540 8.558 8.345 8.647 43,748,205 8.4875 1.80%
2021-10-07 0 9.460 9.450 9.460 9.220 9.510 24,292,570 228,067,708 9.3884 8.407 8.398 8.407 8.194 8.451 27,335,871 8.3432 2.49%
2021-10-06 0 9.230 9.220 9.230 9.180 9.450 16,638,416 153,617,633 9.2327 8.202 8.194 8.202 8.158 8.398 18,722,827 8.2048 -1.81%
2021-10-05 0 9.400 9.400 9.420 8.900 9.560 38,294,675 358,686,932 9.3665 8.353 8.353 8.371 7.909 8.496 43,092,119 8.3237 4.10%
2021-10-04 0 9.030 9.020 9.030 8.950 9.730 49,091,429 447,052,814 9.1065 8.025 8.016 8.025 7.954 8.647 55,241,458 8.0927 -6.13%
2021-09-30 0 9.620 9.620 9.630 9.390 9.700 33,804,136 324,588,723 9.6020 8.549 8.549 8.558 8.345 8.620 38,039,018 8.5330 0.73%
2021-09-29 0 9.550 9.540 9.550 9.490 9.700 51,826,020 494,908,565 9.5494 8.487 8.478 8.487 8.433 8.620 58,318,630 8.4863 -2.85%
2021-09-28 0 9.830 9.830 9.840 9.610 9.990 32,157,900 314,228,634 9.7714 8.736 8.736 8.745 8.540 8.878 36,186,546 8.6836 0.72%
2021-09-27 0 9.760 9.750 9.760 9.640 10.06 47,136,903 459,972,656 9.7582 8.673 8.665 8.673 8.567 8.940 53,042,075 8.6718 -2.01%
2021-09-24 0 9.960 9.960 9.970 9.920 10.20 40,671,012 407,278,910 10.014 8.851 8.851 8.860 8.816 9.064 45,766,156 8.8991 -1.58%
2021-09-23 0 10.12 10.10 10.12 9.930 10.78 60,653,941 615,720,664 10.151 8.993 8.976 8.993 8.824 9.580 68,252,487 9.0212 -0.78%
2021-09-21 0 10.20 10.20 10.22 9.960 10.26 18,159,499 183,655,143 10.113 9.064 9.064 9.082 8.851 9.118 20,434,467 8.9875 0.00%
2021-09-20 0 10.20 10.20 10.22 9.860 10.42 46,700,798 472,863,878 10.125 9.064 9.064 9.082 8.762 9.260 52,551,336 8.9981 -4.14%
2021-09-17 0 10.64 10.62 10.64 10.42 10.84 73,066,800 774,143,849 10.595 9.455 9.438 9.455 9.260 9.633 82,220,392 9.4155 -4.49%
2021-09-16 0 11.14 11.12 11.14 10.96 12.10 37,048,392 420,685,064 11.355 9.900 9.882 9.900 9.740 10.75 41,689,705 10.091 -5.11%
2021-09-15 0 11.74 11.72 11.74 11.50 11.92 26,759,999 313,567,348 11.718 10.43 10.42 10.43 10.22 10.59 30,112,412 10.413 -0.84%
2021-09-14 0 11.84 11.84 11.86 11.70 12.50 60,740,417 729,886,035 12.017 10.52 10.52 10.54 10.40 11.11 68,349,797 10.679 -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 11.02 11.02 11.04 10.66 11.20 118,716,363 11.029 3.85%
2021-09-10 0 11.94 11.92 11.94 11.24 12.32 75,082,625 893,115,649 11.895 10.61 10.59 10.61 9.989 10.95 84,488,754 10.571 6.42%
2021-09-09 0 11.22 11.22 11.24 10.62 11.38 65,895,892 736,446,522 11.176 9.971 9.971 9.989 9.438 10.11 74,151,134 9.9317 3.70%
2021-09-08 0 10.82 10.80 10.82 10.66 11.06 36,346,116 391,391,855 10.769 9.615 9.598 9.615 9.473 9.829 40,899,450 9.5696 -2.17%
2021-09-07 0 11.06 11.04 11.06 10.98 11.22 25,441,562 282,117,057 11.089 9.829 9.811 9.829 9.758 9.971 28,628,806 9.8543 -0.54%
2021-09-06 0 11.12 11.10 11.12 10.82 11.32 39,906,190 440,523,171 11.039 9.882 9.864 9.882 9.615 10.06 44,905,519 9.8100 1.09%
2021-09-03 0 11.00 10.98 11.00 10.80 11.30 33,909,950 373,960,777 11.028 9.775 9.758 9.775 9.598 10.04 38,158,088 9.8003 2.04%
2021-09-02 0 10.78 10.76 10.78 10.42 10.90 37,581,150 403,560,447 10.738 9.580 9.562 9.580 9.260 9.687 42,289,205 9.5429 0.94%
2021-09-01 0 10.68 10.66 10.68 10.52 11.20 52,263,474 559,219,441 10.700 9.491 9.473 9.491 9.349 9.953 58,810,887 9.5088 -3.61%
2021-08-31 0 11.08 11.06 11.08 10.70 11.08 38,188,300 417,249,432 10.926 9.846 9.829 9.846 9.509 9.846 42,972,417 9.7097 0.36%
2021-08-30 0 11.04 11.02 11.04 10.50 11.16 57,407,350 630,036,432 10.975 9.811 9.793 9.811 9.331 9.918 64,599,173 9.7530 6.15%
2021-08-27 0 10.40 10.38 10.40 10.32 10.62 20,427,227 212,996,169 10.427 9.242 9.224 9.242 9.171 9.438 22,986,290 9.2662 0.78%
2021-08-26 0 10.32 10.32 10.34 10.28 10.76 30,861,322 325,159,159 10.536 9.171 9.171 9.189 9.136 9.562 34,727,537 9.3632 -1.71%
2021-08-25 0 10.50 10.50 10.52 10.24 10.64 30,562,100 320,427,454 10.485 9.331 9.331 9.349 9.100 9.455 34,390,829 9.3172 1.55%
2021-08-24 0 10.34 10.34 10.36 10.22 10.74 44,786,683 468,306,164 10.456 9.189 9.189 9.207 9.082 9.544 50,397,426 9.2923 1.17%
2021-08-23 0 10.22 10.20 10.22 9.850 10.26 50,600,593 509,851,463 10.076 9.082 9.064 9.082 8.753 9.118 56,939,685 8.9542 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 8.718 8.709 8.718 8.531 9.207 141,265,103 8.7354 -5.67%
2021-08-19 0 10.40 10.40 10.42 10.34 11.20 86,008,720 907,268,727 10.549 9.242 9.242 9.260 9.189 9.953 96,783,638 9.3742 -7.64%
2021-08-18 0 11.26 11.26 11.28 10.96 11.44 45,993,896 515,919,092 11.217 10.01 10.01 10.02 9.740 10.17 51,755,875 9.9683 -0.71%
2021-08-17 0 11.34 11.34 11.36 11.22 12.14 43,165,000 500,055,764 11.585 10.08 10.08 10.10 9.971 10.79 48,572,583 10.295 -4.87%
2021-08-16 0 11.92 11.92 11.94 11.80 12.76 54,076,488 662,196,688 12.246 10.59 10.59 10.61 10.49 11.34 60,851,030 10.882 -1.32%
2021-08-13 0 12.08 12.06 12.08 11.36 12.10 68,685,610 811,397,198 11.813 10.74 10.72 10.74 10.10 10.75 77,290,340 10.498 4.68%
2021-08-12 0 11.54 11.52 11.54 11.06 11.70 75,459,560 864,954,780 11.463 10.26 10.24 10.26 9.829 10.40 84,912,910 10.186 4.53%
2021-08-11 0 11.04 11.02 11.04 10.92 11.32 36,699,810 405,372,041 11.046 9.811 9.793 9.811 9.704 10.06 41,297,454 9.8159 -0.18%
2021-08-10 0 11.06 11.04 11.06 10.92 11.34 39,269,756 433,331,782 11.035 9.829 9.811 9.829 9.704 10.08 44,189,355 9.8062 -1.78%
2021-08-09 0 11.26 11.24 11.26 10.90 11.56 39,088,400 437,581,910 11.195 10.01 9.989 10.01 9.687 10.27 43,985,279 9.9484 -1.75%
2021-08-06 0 11.46 11.44 11.46 11.04 11.54 38,036,271 433,570,167 11.399 10.18 10.17 10.18 9.811 10.26 42,801,342 10.130 3.62%
2021-08-05 0 11.06 11.06 11.08 11.00 11.28 23,849,849 264,984,863 11.111 9.829 9.829 9.846 9.775 10.02 26,837,687 9.8736 -2.81%
2021-08-04 0 11.38 11.36 11.38 11.10 11.50 25,032,749 284,469,838 11.364 10.11 10.10 10.11 9.864 10.22 28,168,778 10.099 0.35%
2021-08-03 0 11.34 11.34 11.36 11.16 11.78 44,924,322 508,897,012 11.328 10.08 10.08 10.10 9.918 10.47 50,552,308 10.067 -3.08%
2021-08-02 0 11.70 11.68 11.70 10.90 11.80 85,394,924 975,055,727 11.418 10.40 10.38 10.40 9.687 10.49 96,092,947 10.147 6.17%
2021-07-30 0 11.02 11.00 11.02 10.70 11.20 44,990,248 493,491,601 10.969 9.793 9.775 9.793 9.509 9.953 50,626,493 9.7477 1.10%
2021-07-29 0 10.90 10.90 10.92 10.48 10.90 63,737,241 685,881,367 10.761 9.687 9.687 9.704 9.313 9.687 71,722,054 9.5630 4.21%
2021-07-28 0 10.46 10.44 10.46 10.24 11.12 88,731,100 929,665,044 10.477 9.295 9.278 9.295 9.100 9.882 99,847,069 9.3109 -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 9.775 9.740 9.775 9.349 10.36 169,707,321 9.9185 4.76%
2021-07-26 0 10.50 10.48 10.50 10.42 11.06 61,761,772 664,459,376 10.758 9.331 9.313 9.331 9.260 9.829 69,499,104 9.5607 -0.76%
2021-07-23 0 10.58 10.58 10.60 10.48 11.10 65,168,568 705,798,858 10.830 9.402 9.402 9.420 9.313 9.864 73,332,693 9.6246 1.34%
2021-07-22 0 10.44 10.42 10.44 10.16 10.54 36,048,942 373,563,828 10.363 9.278 9.260 9.278 9.029 9.367 40,565,047 9.2090 2.35%
2021-07-21 0 10.20 10.18 10.20 10.02 10.32 27,395,026 277,820,783 10.141 9.064 9.047 9.064 8.904 9.171 30,826,994 9.0123 0.79%
2021-07-20 0 10.12 10.10 10.12 9.910 10.48 76,271,928 770,318,964 10.100 8.993 8.976 8.993 8.807 9.313 85,827,049 8.9752 -4.89%
2021-07-19 0 10.64 10.62 10.64 10.54 10.92 26,732,521 285,890,241 10.695 9.455 9.438 9.455 9.367 9.704 30,081,492 9.5039 -1.85%
2021-07-16 0 10.84 10.82 10.84 10.68 10.98 35,796,479 387,812,185 10.834 9.633 9.615 9.633 9.491 9.758 40,280,956 9.6277 0.00%
2021-07-15 0 10.84 10.82 10.84 10.32 10.88 45,994,194 490,303,705 10.660 9.633 9.615 9.633 9.171 9.669 51,756,210 9.4733 2.85%
2021-07-14 0 10.54 10.52 10.54 10.40 10.86 40,955,374 432,453,560 10.559 9.367 9.349 9.367 9.242 9.651 46,086,142 9.3836 -2.95%
2021-07-13 0 10.86 10.86 10.88 10.76 11.10 42,711,599 466,217,915 10.916 9.651 9.651 9.669 9.562 9.864 48,062,382 9.7003 -0.18%
2021-07-12 0 10.88 10.86 10.88 10.82 11.36 51,016,569 564,423,046 11.064 9.669 9.651 9.669 9.615 10.10 57,407,774 9.8318 2.45%
2021-07-09 0 10.62 10.62 10.64 10.12 10.76 56,712,474 597,231,690 10.531 9.438 9.438 9.455 8.993 9.562 63,817,245 9.3585 3.11%
2021-07-08 0 10.30 10.28 10.30 10.12 10.80 53,107,572 548,855,749 10.335 9.153 9.136 9.153 8.993 9.598 59,760,731 9.1842 -4.45%
2021-07-07 0 10.78 10.74 10.78 10.32 10.78 33,265,267 351,252,725 10.559 9.580 9.544 9.580 9.171 9.580 37,432,641 9.3836 1.13%
2021-07-06 0 10.66 10.62 10.66 10.36 10.86 29,697,613 313,474,173 10.556 9.473 9.438 9.473 9.207 9.651 33,418,042 9.3804 -0.19%
2021-07-05 0 10.68 10.68 10.70 10.46 10.80 39,496,680 419,635,026 10.625 9.491 9.491 9.509 9.295 9.598 44,444,707 9.4417 2.10%
2021-07-02 0 10.46 10.44 10.46 10.28 10.70 55,062,326 574,628,584 10.436 9.295 9.278 9.295 9.136 9.509 61,960,371 9.2741 0.19%
2021-06-30 0 10.44 10.44 10.46 10.30 10.52 40,107,398 417,676,577 10.414 9.278 9.278 9.295 9.153 9.349 45,131,934 9.2546 0.97%
2021-06-29 0 10.34 10.30 10.34 10.22 10.58 64,947,355 670,461,999 10.323 9.189 9.153 9.189 9.082 9.402 73,083,767 9.1739 -1.52%
2021-06-28 0 10.50 10.50 10.52 10.40 11.00 51,606,308 541,711,708 10.497 9.331 9.331 9.349 9.242 9.775 58,071,393 9.3284 -3.31%
2021-06-25 0 10.86 10.84 10.86 10.22 10.88 76,315,778 818,429,097 10.724 9.651 9.633 9.651 9.082 9.669 85,876,393 9.5303 5.85%
2021-06-24 0 10.26 10.24 10.26 10.10 10.46 51,670,174 530,155,056 10.260 9.118 9.100 9.118 8.976 9.295 58,143,260 9.1181 -0.77%
2021-06-23 0 10.34 10.34 10.36 10.08 10.42 47,328,780 486,522,492 10.280 9.189 9.189 9.207 8.958 9.260 53,257,989 9.1352 0.98%
2021-06-22 0 10.24 10.22 10.24 9.930 10.30 82,792,313 839,471,956 10.140 9.100 9.082 9.100 8.824 9.153 93,164,289 9.0107 3.54%
2021-06-21 0 9.890 9.890 9.900 9.560 10.00 60,514,413 595,669,232 9.8434 8.789 8.789 8.798 8.496 8.887 68,095,479 8.7476 -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 8.842 8.842 8.851 8.549 8.904 135,136,879 8.7143 -1.68%
2021-06-17 0 10.12 10.10 10.12 9.720 10.34 79,617,188 802,336,195 10.077 8.993 8.976 8.993 8.638 9.189 89,591,394 8.9555 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 8.878 8.878 8.887 8.771 9.669 169,100,591 9.0235 -9.02%
2021-06-15 0 10.98 10.94 10.98 10.74 11.50 63,171,005 690,694,374 10.934 9.758 9.722 9.758 9.544 10.22 71,084,881 9.7165 -4.52%
2021-06-11 0 11.50 11.50 11.52 11.14 11.60 31,953,344 365,256,806 11.431 10.22 10.22 10.24 9.900 10.31 35,956,364 10.158 1.77%
2021-06-10 0 11.30 11.28 11.30 11.20 11.66 38,670,418 441,293,840 11.412 10.04 10.02 10.04 9.953 10.36 43,514,933 10.141 -1.74%
2021-06-09 0 11.50 11.50 11.52 11.20 11.56 26,049,781 297,938,056 11.437 10.22 10.22 10.24 9.953 10.27 29,313,220 10.164 1.59%
2021-06-08 0 11.32 11.30 11.32 11.30 11.72 26,407,022 301,939,803 11.434 10.06 10.04 10.06 10.04 10.42 29,715,216 10.161 -1.74%
2021-06-07 0 11.52 11.52 11.54 11.22 11.74 32,819,605 377,523,774 11.503 10.24 10.24 10.26 9.971 10.43 36,931,148 10.222 2.67%
2021-06-04 0 11.22 11.20 11.22 10.92 11.48 73,253,066 819,316,890 11.185 9.971 9.953 9.971 9.704 10.20 82,429,993 9.9395 -4.06%
2021-06-03 0 11.84 11.82 11.84 11.78 12.10 22,953,111 274,063,175 11.940 10.39 10.38 10.39 10.34 10.62 26,148,961 10.481 -0.84%
2021-06-02 0 11.94 11.94 11.96 11.82 12.36 32,032,160 386,731,409 12.073 10.48 10.48 10.50 10.38 10.85 36,492,121 10.598 -3.24%
2021-06-01 0 12.34 12.32 12.34 11.96 12.40 42,863,646 522,198,796 12.183 10.83 10.81 10.83 10.50 10.88 48,831,717 10.694 1.31%
2021-05-31 0 12.18 12.18 12.20 11.86 12.30 39,651,720 478,873,095 12.077 10.69 10.69 10.71 10.41 10.80 45,172,582 10.601 1.33%
2021-05-28 0 12.02 12.02 12.04 11.92 12.44 62,203,740 753,732,526 12.117 10.55 10.55 10.57 10.46 10.92 70,864,607 10.636 2.21%
2021-05-27 0 11.76 11.76 11.78 11.68 12.04 59,120,769 700,391,873 11.847 10.32 10.32 10.34 10.25 10.57 67,352,382 10.399 -0.34%
2021-05-26 0 11.80 11.78 11.80 11.48 11.92 45,335,529 532,526,942 11.746 10.36 10.34 10.36 10.08 10.46 51,647,770 10.311 1.90%
2021-05-25 0 11.58 11.56 11.58 11.10 11.64 38,029,984 434,329,004 11.421 10.16 10.15 10.16 9.743 10.22 43,325,046 10.025 4.32%
2021-05-24 0 11.10 11.08 11.10 11.02 11.60 73,663,624 825,283,911 11.203 9.743 9.726 9.743 9.673 10.18 83,920,095 9.8342 -3.31%
2021-05-21 0 11.48 11.48 11.50 11.36 11.78 55,174,996 638,490,850 11.572 10.08 10.08 10.09 9.972 10.34 62,857,224 10.158 -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 10.32 10.31 10.32 9.796 10.32 110,185,990 10.096 -5.62%
2021-05-18 0 12.46 12.44 12.46 12.38 12.80 58,390,598 732,533,951 12.545 10.94 10.92 10.94 10.87 11.24 66,520,547 11.012 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 10.81 10.80 10.81 10.36 10.87 102,659,015 10.659 5.30%
2021-05-14 0 11.70 11.68 11.70 11.34 11.90 76,474,314 883,688,844 11.555 10.27 10.25 10.27 9.954 10.45 87,122,128 10.143 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 10.20 10.20 10.25 10.18 10.67 138,107,296 10.401 -7.19%
2021-05-12 0 12.52 12.50 12.52 12.10 12.56 63,337,806 780,514,337 12.323 10.99 10.97 10.99 10.62 11.02 72,156,574 10.817 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 10.78 10.76 10.78 10.45 11.34 182,729,979 10.786 -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 11.67 11.66 11.67 11.15 11.67 215,251,693 11.438 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 10.80 10.78 10.80 10.60 11.13 157,163,582 10.893 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 10.60 10.59 10.60 10.25 10.74 95,897,370 10.456 -0.66%
2021-05-05 0 12.16 12.14 12.16 11.86 12.54 49,085,890 598,784,099 12.199 10.67 10.66 10.67 10.41 11.01 55,920,308 10.708 -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 10.69 10.69 10.71 9.673 10.87 104,684,585 10.431 12.57%
2021-05-03 0 10.82 10.82 10.84 10.56 11.02 21,516,833 232,017,229 10.783 9.498 9.498 9.515 9.269 9.673 24,512,705 9.4652 -1.10%
2021-04-30 0 10.94 10.94 10.96 10.92 11.58 65,037,444 720,861,380 11.084 9.603 9.603 9.621 9.585 10.16 74,092,859 9.7292 -6.01%
2021-04-29 0 11.64 11.62 11.64 11.14 11.72 61,948,394 715,209,563 11.545 10.22 10.20 10.22 9.779 10.29 70,573,708 10.134 4.30%
2021-04-28 0 11.16 11.14 11.16 11.04 11.50 59,506,851 666,947,503 11.208 9.796 9.779 9.796 9.691 10.09 67,792,220 9.8381 -3.29%
2021-04-27 0 11.54 11.54 11.56 11.36 11.88 66,737,019 774,389,403 11.604 10.13 10.13 10.15 9.972 10.43 76,029,072 10.185 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 10.08 10.06 10.08 9.954 10.38 102,763,961 10.150 1.95%
2021-04-23 0 11.26 11.24 11.26 10.70 11.26 47,153,941 521,923,753 11.069 9.884 9.866 9.884 9.392 9.884 53,719,367 9.7157 2.55%
2021-04-22 0 10.98 10.96 10.98 10.76 11.26 54,513,297 600,455,577 11.015 9.638 9.621 9.638 9.445 9.884 62,103,394 9.6686 0.55%
2021-04-21 0 10.92 10.90 10.92 10.48 11.00 51,295,025 551,045,915 10.743 9.585 9.568 9.585 9.199 9.656 58,437,030 9.4297 -1.27%
2021-04-20 0 11.06 11.04 11.06 10.72 11.18 46,812,645 515,791,679 11.018 9.708 9.691 9.708 9.410 9.814 53,330,551 9.6716 0.00%
2021-04-19 0 11.06 11.06 11.08 10.40 11.16 70,584,779 771,566,882 10.931 9.708 9.708 9.726 9.129 9.796 80,412,571 9.5951 3.95%
2021-04-16 0 10.64 10.64 10.66 10.48 11.26 91,645,915 994,269,056 10.849 9.340 9.340 9.357 9.199 9.884 104,406,130 9.5231 0.00%
2021-04-15 0 10.64 10.62 10.64 10.00 10.64 64,550,692 665,998,740 10.318 9.340 9.322 9.340 8.778 9.340 73,538,334 9.0565 3.91%
2021-04-14 0 10.24 10.24 10.26 9.750 10.30 55,762,797 559,982,811 10.042 8.988 8.988 9.006 8.558 9.041 63,526,867 8.8149 6.44%
2021-04-13 0 9.620 9.610 9.620 9.450 9.820 35,011,986 337,490,737 9.6393 8.444 8.435 8.444 8.295 8.620 39,886,840 8.4612 0.00%
2021-04-12 0 9.620 9.620 9.630 9.570 10.52 62,348,807 608,030,705 9.7521 8.444 8.444 8.453 8.400 9.234 71,029,872 8.5602 -7.85%
2021-04-09 0 10.44 10.44 10.46 10.26 10.68 50,011,007 521,480,971 10.427 9.164 9.164 9.182 9.006 9.375 56,974,233 9.1529 -0.38%
2021-04-08 0 10.48 10.46 10.48 10.06 10.62 72,006,420 748,819,727 10.399 9.199 9.182 9.199 8.830 9.322 82,032,152 9.1284 3.35%
2021-04-07 0 10.14 10.12 10.14 9.860 10.22 66,223,154 667,364,565 10.078 8.901 8.883 8.901 8.655 8.971 75,443,660 8.8459 3.05%
2021-04-01 0 9.840 9.830 9.840 9.520 9.940 48,412,298 471,665,352 9.7427 8.637 8.629 8.637 8.356 8.725 55,152,929 8.5520 2.93%
2021-03-31 0 9.560 9.550 9.560 9.310 9.860 66,332,090 631,106,513 9.5143 8.392 8.383 8.392 8.172 8.655 75,567,763 8.3515 -3.34%
2021-03-30 0 9.890 9.880 9.890 9.520 9.950 43,352,501 425,431,256 9.8133 8.681 8.672 8.681 8.356 8.734 49,388,637 8.6140 1.23%
2021-03-29 0 9.770 9.750 9.770 9.600 10.06 42,258,103 413,723,632 9.7904 8.576 8.558 8.576 8.427 8.830 48,141,862 8.5938 0.83%
2021-03-26 0 9.690 9.690 9.700 9.450 9.950 62,907,807 610,788,108 9.7093 8.506 8.506 8.514 8.295 8.734 71,666,704 8.5226 1.25%
2021-03-25 0 9.570 9.560 9.570 9.110 9.780 75,887,791 723,593,999 9.5351 8.400 8.392 8.400 7.997 8.585 86,453,942 8.3697 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 8.119 8.111 8.119 7.909 8.760 140,306,136 8.1389 -8.05%
2021-03-23 0 10.06 10.06 10.08 9.980 10.84 65,518,257 666,593,042 10.174 8.830 8.830 8.848 8.760 9.515 74,640,617 8.9307 -5.81%
2021-03-22 0 10.68 10.68 10.70 10.32 10.78 70,312,526 745,494,489 10.603 9.375 9.375 9.392 9.059 9.462 80,102,411 9.3068 -0.19%
2021-03-19 0 10.70 10.70 10.72 10.44 11.00 76,192,593 814,262,843 10.687 9.392 9.392 9.410 9.164 9.656 86,801,182 9.3808 -4.29%
2021-03-18 0 11.18 11.16 11.18 11.10 11.74 57,921,829 658,630,996 11.371 9.814 9.796 9.814 9.743 10.31 65,986,509 9.9813 0.72%
2021-03-17 0 11.10 11.08 11.10 10.60 11.10 52,078,978 568,209,916 10.911 9.743 9.726 9.743 9.304 9.743 59,330,135 9.5771 0.00%
2021-03-16 0 11.10 11.06 11.10 10.42 11.10 56,282,681 609,349,810 10.827 9.743 9.708 9.743 9.146 9.743 64,119,136 9.5034 3.35%
2021-03-15 0 10.74 10.72 10.74 10.56 11.48 86,738,555 953,850,983 10.997 9.427 9.410 9.427 9.269 10.08 98,815,499 9.6528 -1.47%
2021-03-12 0 10.90 10.88 10.90 10.82 12.10 86,784,299 975,410,571 11.240 9.568 9.550 9.568 9.498 10.62 98,867,612 9.8658 -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 10.31 10.31 10.32 9.269 10.32 131,876,255 9.8961 12.45%
2021-03-10 0 10.44 10.40 10.44 10.24 10.84 85,708,192 897,591,642 10.473 9.164 9.129 9.164 8.988 9.515 97,641,675 9.1927 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 9.129 9.094 9.129 8.427 9.550 182,934,013 8.9906 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 8.760 8.751 8.760 8.664 9.743 137,803,215 9.1360 -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 9.146 9.129 9.146 8.497 9.392 233,770,524 8.8917 -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 9.410 9.392 9.410 9.322 10.50 165,765,691 9.7661 -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 10.81 10.80 10.81 9.866 10.85 167,159,437 10.264 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 9.779 9.761 9.779 9.656 10.53 142,525,670 10.060 -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 10.29 10.27 10.29 9.884 10.52 150,213,095 10.181 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 10.09 10.09 10.11 9.866 10.94 242,914,582 10.402 -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 11.38 11.38 11.39 11.13 11.92 129,156,142 11.550 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 10.94 10.94 10.97 10.59 12.73 218,675,697 11.395 -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 12.13 12.13 12.15 11.94 13.06 159,335,690 12.488 -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 12.80 12.80 12.99 12.57 14.26 262,090,381 13.288 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 12.29 12.27 12.29 11.11 12.45 156,378,280 11.995 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 12.01 12.01 12.03 11.94 13.17 230,780,223 12.352 -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 12.11 12.10 12.11 11.32 12.52 97,653,324 12.052 3.29%
2021-02-16 0 13.36 13.36 13.38 11.72 13.58 72,764,664 954,562,154 13.119 11.73 11.73 11.74 10.29 11.92 82,895,970 11.515 17.19%
2021-02-11 0 11.40 11.34 11.40 11.10 11.46 18,716,116 211,065,875 11.277 10.01 9.954 10.01 9.743 10.06 21,322,033 9.8990 -0.70%
2021-02-10 0 11.48 11.48 11.50 10.66 11.50 52,810,545 590,743,364 11.186 10.08 10.08 10.09 9.357 10.09 60,163,561 9.8190 7.09%
2021-02-09 0 10.72 10.70 10.72 10.04 10.78 41,363,924 437,993,999 10.589 9.410 9.392 9.410 8.813 9.462 47,123,183 9.2947 6.77%
2021-02-08 0 10.04 10.04 10.06 9.470 10.20 62,769,822 626,142,705 9.9752 8.813 8.813 8.830 8.313 8.953 71,509,507 8.7561 8.78%
2021-02-05 0 9.230 9.210 9.230 9.010 9.550 50,965,833 470,847,751 9.2385 8.102 8.084 8.102 7.909 8.383 58,062,003 8.1094 -2.74%
2021-02-04 0 9.490 9.450 9.490 9.290 9.910 45,041,562 428,711,876 9.5181 8.330 8.295 8.330 8.155 8.699 51,312,873 8.3549 -4.24%
2021-02-03 0 9.910 9.910 9.920 9.710 10.08 33,082,920 327,620,426 9.9030 8.699 8.699 8.708 8.523 8.848 37,689,183 8.6927 -1.88%
2021-02-02 0 10.10 10.10 10.12 9.750 10.40 69,676,725 704,847,107 10.116 8.866 8.866 8.883 8.558 9.129 79,378,085 8.8796 2.23%
2021-02-01 0 9.880 9.880 9.890 8.840 9.920 103,797,094 987,017,928 9.5091 8.672 8.672 8.681 7.760 8.708 118,249,165 8.3469 14.35%
2021-01-29 0 8.640 8.640 8.650 8.470 9.310 84,094,320 739,324,337 8.7916 7.584 7.584 7.593 7.435 8.172 95,803,097 7.7171 -1.26%
2021-01-28 0 8.750 8.730 8.750 8.660 9.450 90,700,921 829,019,949 9.1401 7.681 7.663 7.681 7.602 8.295 103,329,561 8.0231 -8.28%
2021-01-27 0 9.540 9.540 9.550 9.260 9.910 58,844,548 561,226,530 9.5374 8.374 8.374 8.383 8.128 8.699 67,037,702 8.3718 -2.65%
2021-01-26 0 9.800 9.780 9.800 9.630 10.22 77,033,362 758,992,360 9.8528 8.602 8.585 8.602 8.453 8.971 87,759,015 8.6486 -2.39%
2021-01-25 0 10.04 10.04 10.08 9.400 10.20 55,158,198 544,258,521 9.8672 8.813 8.813 8.848 8.251 8.953 62,838,087 8.6613 4.37%
2021-01-22 0 9.620 9.620 9.630 9.580 10.32 51,739,327 510,507,267 9.8669 8.444 8.444 8.453 8.409 9.059 58,943,194 8.6610 -3.99%
2021-01-21 0 10.02 10.00 10.02 9.820 10.42 72,497,884 734,817,097 10.136 8.795 8.778 8.795 8.620 9.146 82,592,045 8.8969 2.04%
2021-01-20 0 9.820 9.820 9.830 9.170 9.900 73,142,905 705,104,726 9.6401 8.620 8.620 8.629 8.049 8.690 83,326,874 8.4619 6.05%
2021-01-19 0 9.260 9.250 9.260 9.050 9.690 50,784,065 472,901,843 9.3120 8.128 8.119 8.128 7.944 8.506 57,854,927 8.1739 -0.43%
2021-01-18 0 9.300 9.270 9.300 8.670 9.330 48,459,680 441,240,066 9.1053 8.163 8.137 8.163 7.610 8.190 55,206,909 7.9925 0.65%
2021-01-15 0 9.240 9.240 9.250 8.790 9.250 61,883,085 558,698,441 9.0283 8.111 8.111 8.119 7.716 8.119 70,499,306 7.9249 3.24%
2021-01-14 0 8.950 8.940 8.950 8.790 9.100 47,901,005 428,914,037 8.9542 7.856 7.847 7.856 7.716 7.988 54,570,447 7.8598 -1.10%
2021-01-13 0 9.050 9.030 9.050 8.900 9.690 77,538,841 710,711,240 9.1659 7.944 7.926 7.944 7.812 8.506 88,334,874 8.0456 -1.52%
2021-01-12 0 9.190 9.190 9.200 8.900 9.370 99,043,492 910,844,694 9.1964 8.067 8.067 8.076 7.812 8.225 112,833,700 8.0725 -1.29%
2021-01-11 0 9.310 9.300 9.310 9.090 9.860 94,107,964 885,924,052 9.4139 8.172 8.163 8.172 7.979 8.655 107,210,980 8.2634 -4.51%
2021-01-08 0 9.750 9.740 9.750 9.550 10.18 65,249,182 636,681,305 9.7577 8.558 8.550 8.558 8.383 8.936 74,334,078 8.5651 -2.01%
2021-01-07 0 9.950 9.940 9.950 9.350 10.16 66,255,472 659,037,176 9.9469 8.734 8.725 8.734 8.207 8.918 75,480,478 8.7312 3.75%
2021-01-06 0 9.590 9.580 9.590 9.450 9.900 47,419,527 457,779,010 9.6538 8.418 8.409 8.418 8.295 8.690 54,021,931 8.4739 1.70%
2021-01-05 0 9.430 9.420 9.430 9.280 9.760 50,062,025 473,939,975 9.4671 8.277 8.269 8.277 8.146 8.567 57,032,354 8.3100 -0.74%
2021-01-04 0 9.500 9.490 9.500 8.720 9.570 73,041,800 677,448,809 9.2748 8.339 8.330 8.339 7.654 8.400 83,211,692 8.1413 8.20%
2020-12-31 0 8.780 8.770 8.780 8.500 8.850 29,208,402 255,834,964 8.7590 7.707 7.698 7.707 7.461 7.768 33,275,201 7.6885 2.21%
2020-12-30 0 8.590 8.570 8.590 8.290 8.600 28,959,381 245,470,450 8.4764 7.540 7.523 7.540 7.277 7.549 32,991,508 7.4404 2.14%
2020-12-29 0 8.410 8.410 8.420 8.300 8.750 36,009,394 302,887,050 8.4113 7.382 7.382 7.391 7.286 7.681 41,023,121 7.3833 -2.77%
2020-12-28 0 8.650 8.650 8.660 8.320 8.890 47,130,612 410,071,251 8.7007 7.593 7.593 7.602 7.303 7.803 53,692,789 7.6374 5.10%
2020-12-24 0 8.230 8.200 8.230 8.020 8.320 26,729,922 219,535,993 8.2131 7.224 7.198 7.224 7.040 7.303 30,451,632 7.2093 1.86%
2020-12-23 0 8.080 8.050 8.080 7.780 8.110 36,359,214 289,557,279 7.9638 7.092 7.066 7.092 6.829 7.119 41,421,648 6.9905 -0.12%
2020-12-22 0 8.090 8.080 8.090 7.940 8.300 76,330,994 616,321,959 8.0743 7.101 7.092 7.101 6.970 7.286 86,958,853 7.0875 -4.37%
2020-12-21 0 8.460 8.430 8.460 8.160 8.550 66,379,970 558,406,984 8.4123 7.426 7.400 7.426 7.163 7.505 75,622,310 7.3842 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 7.198 7.198 7.233 6.847 7.312 151,014,783 7.1721 5.53%
2020-12-17 0 7.770 7.760 7.770 7.240 7.790 56,472,168 428,125,118 7.5812 6.820 6.812 6.820 6.355 6.838 64,335,006 6.6546 6.58%
2020-12-16 0 7.290 7.280 7.290 7.130 7.350 30,898,562 224,379,440 7.2618 6.399 6.390 6.399 6.259 6.452 35,200,688 6.3743 1.82%
2020-12-15 0 7.160 7.160 7.190 7.050 7.300 37,794,917 270,256,344 7.1506 6.285 6.285 6.311 6.188 6.408 43,057,249 6.2767 -2.19%
2020-12-14 0 7.320 7.320 7.330 6.940 7.390 39,963,014 289,096,013 7.2341 6.425 6.425 6.434 6.092 6.487 45,527,219 6.3500 2.66%
2020-12-11 0 7.130 7.120 7.130 7.090 7.580 52,938,488 384,465,433 7.2625 6.259 6.250 6.259 6.223 6.654 60,309,318 6.3749 -2.46%
2020-12-10 0 7.310 7.310 7.340 6.940 7.400 32,398,000 234,725,406 7.2451 6.417 6.417 6.443 6.092 6.496 36,908,899 6.3596 -1.48%
2020-12-09 0 7.420 7.410 7.420 7.410 7.730 29,201,569 220,584,666 7.5539 6.513 6.504 6.513 6.504 6.785 33,267,416 6.6307 -2.24%
2020-12-08 0 7.590 7.590 7.600 7.500 7.730 25,885,294 197,469,003 7.6286 6.662 6.662 6.671 6.583 6.785 29,489,404 6.6963 0.66%
2020-12-07 0 7.540 7.520 7.540 7.440 7.820 33,672,962 253,813,940 7.5376 6.618 6.601 6.618 6.531 6.864 38,361,379 6.6164 -2.71%
2020-12-04 0 7.750 7.750 7.770 7.550 7.810 42,945,350 329,376,585 7.6697 6.803 6.803 6.820 6.627 6.855 48,924,797 6.7323 2.65%
2020-12-03 0 7.550 7.540 7.550 7.380 7.980 74,357,469 561,442,050 7.5506 6.627 6.618 6.627 6.478 7.005 84,710,547 6.6278 -3.94%
2020-12-02 0 7.860 7.860 7.870 7.770 8.250 52,950,462 420,896,577 7.9489 6.899 6.899 6.908 6.820 7.242 60,322,960 6.9774 0.26%
2020-12-01 0 7.840 7.810 7.840 7.660 7.920 40,044,740 312,457,426 7.8027 6.882 6.855 6.882 6.724 6.952 45,620,324 6.8491 1.42%
2020-11-30 0 7.730 7.730 7.770 7.390 8.000 100,062,706 780,445,280 7.7996 6.785 6.785 6.820 6.487 7.022 113,994,823 6.8463 2.38%
2020-11-27 0 7.550 7.550 7.580 7.380 7.750 43,694,216 328,546,320 7.5192 6.627 6.627 6.654 6.478 6.803 49,777,931 6.6002 -1.18%
2020-11-26 0 7.640 7.620 7.640 7.310 7.710 58,468,866 439,484,533 7.5166 6.706 6.689 6.706 6.417 6.768 66,609,712 6.5979 4.80%
2020-11-25 0 7.290 7.290 7.320 7.130 8.120 112,356,100 843,433,321 7.5068 6.399 6.399 6.425 6.259 7.128 127,999,874 6.5893 -6.42%
2020-11-24 0 7.790 7.790 7.810 7.580 7.900 88,065,816 678,659,475 7.7063 6.838 6.838 6.855 6.654 6.934 100,327,560 6.7644 -3.11%
2020-11-23 0 8.040 8.040 8.060 7.640 8.180 105,927,092 842,790,014 7.9563 7.057 7.057 7.075 6.706 7.180 120,675,731 6.9839 5.51%
2020-11-20 0 7.620 7.600 7.620 7.250 7.640 83,596,357 627,719,193 7.5089 6.689 6.671 6.689 6.364 6.706 95,235,801 6.5912 5.39%
2020-11-19 0 7.230 7.230 7.250 7.190 7.400 46,050,759 335,707,108 7.2899 6.346 6.346 6.364 6.311 6.496 52,462,584 6.3990 -2.30%
2020-11-18 0 7.400 7.400 7.410 7.100 7.560 84,474,177 623,822,533 7.3848 6.496 6.496 6.504 6.232 6.636 96,235,843 6.4822 4.08%
2020-11-17 0 7.110 7.110 7.130 7.060 7.310 57,810,299 415,869,503 7.1937 6.241 6.241 6.259 6.197 6.417 65,859,450 6.3145 -1.25%
2020-11-16 0 7.200 7.190 7.200 6.580 7.230 85,754,752 607,089,390 7.0794 6.320 6.311 6.320 5.776 6.346 97,694,718 6.2141 9.42%
2020-11-13 0 6.580 6.570 6.580 6.500 6.840 47,274,332 312,410,846 6.6085 5.776 5.767 5.776 5.706 6.004 53,856,520 5.8008 -2.66%
2020-11-12 0 6.760 6.760 6.770 6.350 6.800 60,001,113 400,087,827 6.6680 5.934 5.934 5.943 5.574 5.969 68,355,300 5.8531 4.81%
2020-11-11 0 6.450 6.440 6.450 6.330 6.600 55,056,521 356,229,823 6.4703 5.662 5.653 5.662 5.556 5.793 62,722,253 5.6795 -2.27%
2020-11-10 0 6.600 6.580 6.600 6.460 6.710 79,999,786 527,129,021 6.5891 5.793 5.776 5.793 5.670 5.890 91,138,466 5.7838 -4.35%
2020-11-09 0 6.900 6.850 6.900 6.670 6.980 53,860,914 369,002,869 6.8510 6.057 6.013 6.057 5.855 6.127 61,360,177 6.0137 3.29%
2020-11-06 0 6.680 6.670 6.680 6.370 6.790 74,531,364 495,091,814 6.6427 5.864 5.855 5.864 5.591 5.960 84,908,654 5.8309 6.71%
2020-11-05 0 6.260 6.250 6.260 6.130 6.380 47,894,609 297,922,288 6.2204 5.495 5.486 5.495 5.381 5.600 54,563,161 5.4601 0.16%
2020-11-04 0 6.250 6.250 6.260 6.150 6.380 40,397,968 253,720,503 6.2805 5.486 5.486 5.495 5.398 5.600 46,022,733 5.5129 0.64%
2020-11-03 0 6.210 6.210 6.230 5.950 6.430 68,246,132 427,359,444 6.2620 5.451 5.451 5.469 5.223 5.644 77,748,305 5.4967 2.64%
2020-11-02 0 6.050 6.050 6.060 5.610 6.070 55,740,531 331,074,980 5.9396 5.311 5.311 5.319 4.924 5.328 63,501,501 5.2137 7.84%
2020-10-30 0 5.610 5.600 5.610 5.580 5.900 37,228,488 213,894,718 5.7455 4.924 4.916 4.924 4.898 5.179 42,411,954 5.0433 -2.60%
2020-10-29 0 5.760 5.760 5.780 5.600 5.800 25,807,366 147,626,217 5.7203 5.056 5.056 5.074 4.916 5.091 29,400,625 5.0212 -0.69%
2020-10-28 0 5.800 5.790 5.800 5.740 6.000 49,439,797 290,349,688 5.8728 5.091 5.082 5.091 5.038 5.267 56,323,491 5.1550 -0.51%
2020-10-27 0 5.830 5.790 5.830 5.750 5.900 26,994,198 156,738,982 5.8064 5.117 5.082 5.117 5.047 5.179 30,752,705 5.0968 0.52%
2020-10-23 0 5.800 5.790 5.800 5.750 5.890 21,501,918 125,065,751 5.8165 5.091 5.082 5.091 5.047 5.170 24,495,713 5.1056 -2.03%
2020-10-22 0 5.920 5.900 5.920 5.720 5.950 35,598,135 209,189,139 5.8764 5.196 5.179 5.196 5.021 5.223 40,554,601 5.1582 1.02%
2020-10-21 0 5.860 5.850 5.860 5.730 5.960 40,049,231 235,127,194 5.8710 5.144 5.135 5.144 5.030 5.232 45,625,440 5.1534 3.53%
2020-10-20 0 5.660 5.640 5.660 5.470 5.750 52,195,183 295,143,909 5.6546 4.968 4.951 4.968 4.801 5.047 59,462,520 4.9635 2.72%
2020-10-19 0 5.510 5.510 5.520 5.510 5.750 47,951,214 269,053,099 5.6110 4.837 4.837 4.845 4.837 5.047 54,627,647 4.9252 -1.78%
2020-10-16 0 5.610 5.610 5.630 5.580 5.680 32,325,229 181,828,987 5.6250 4.924 4.924 4.942 4.898 4.986 36,825,996 4.9375 1.63%
2020-10-15 0 5.520 5.510 5.520 5.370 5.590 38,700,105 213,007,506 5.5041 4.845 4.837 4.845 4.714 4.907 44,088,470 4.8314 0.91%
2020-10-14 0 5.470 5.450 5.470 5.260 5.470 30,702,499 164,509,111 5.3582 4.801 4.784 4.801 4.617 4.801 34,977,327 4.7033 0.55%
2020-10-12 0 5.440 5.430 5.440 5.230 5.500 44,205,583 240,380,496 5.4378 4.775 4.766 4.775 4.591 4.828 50,360,497 4.7732 4.02%
2020-10-09 0 5.230 5.220 5.230 5.180 5.380 50,366,017 266,686,317 5.2950 4.591 4.582 4.591 4.547 4.722 57,378,672 4.6478 0.19%
2020-10-08 0 5.220 5.200 5.220 4.980 5.220 34,339,119 176,010,333 5.1257 4.582 4.564 4.582 4.371 4.582 39,120,287 4.4992 1.16%
2020-10-07 0 5.160 5.130 5.160 4.950 5.160 24,070,332 121,760,282 5.0585 4.529 4.503 4.529 4.345 4.529 27,421,737 4.4403 -0.19%
2020-10-06 0 5.170 5.160 5.170 4.880 5.180 27,588,764 140,589,592 5.0959 4.538 4.529 4.538 4.284 4.547 31,430,054 4.4731 6.16%
2020-10-05 0 4.870 4.870 4.880 4.810 4.940 12,055,186 58,701,254 4.8694 4.275 4.275 4.284 4.222 4.336 13,733,676 4.2743 -0.61%
2020-09-30 0 4.900 4.890 4.900 4.820 5.040 26,947,232 131,676,653 4.8865 4.301 4.292 4.301 4.231 4.424 30,699,199 4.2893 -0.41%
2020-09-29 0 4.920 4.910 4.920 4.910 5.100 18,927,448 94,244,809 4.9793 4.319 4.310 4.319 4.310 4.477 21,562,790 4.3707 0.00%
2020-09-28 0 4.920 4.910 4.920 4.850 5.070 24,473,331 121,291,895 4.9561 4.319 4.310 4.319 4.257 4.450 27,880,847 4.3504 -0.61%
2020-09-25 0 4.950 4.950 4.960 4.900 5.080 45,334,950 226,358,808 4.9930 4.345 4.345 4.354 4.301 4.459 51,647,110 4.3828 1.23%
2020-09-24 0 4.890 4.890 4.900 4.890 5.250 90,230,844 453,508,690 5.0261 4.292 4.292 4.301 4.292 4.608 102,794,033 4.4118 -8.60%
2020-09-23 0 5.350 5.350 5.360 5.270 5.540 36,376,848 195,008,144 5.3608 4.696 4.696 4.705 4.626 4.863 41,441,737 4.7056 -1.47%
2020-09-22 0 5.430 5.420 5.430 5.430 5.690 64,674,630 358,038,180 5.5360 4.766 4.758 4.766 4.766 4.995 73,679,529 4.8594 -6.38%
2020-09-21 0 5.800 5.790 5.800 5.750 5.970 50,079,792 294,248,817 5.8756 5.091 5.082 5.091 5.047 5.240 57,052,595 5.1575 -1.86%
2020-09-18 0 5.910 5.890 5.910 5.530 5.910 61,269,297 355,960,423 5.8098 5.188 5.170 5.188 4.854 5.188 69,800,058 5.0997 6.10%
2020-09-17 0 5.570 5.540 5.570 5.420 5.670 30,165,000 166,475,550 5.5188 4.889 4.863 4.889 4.758 4.977 34,364,990 4.8443 -1.24%
2020-09-16 0 5.640 5.630 5.640 5.530 5.780 36,873,380 207,562,593 5.6291 4.951 4.942 4.951 4.854 5.074 42,007,403 4.9411 -0.18%
2020-09-15 0 5.650 5.650 5.660 5.600 5.750 26,716,373 151,400,634 5.6670 4.959 4.959 4.968 4.916 5.047 30,436,197 4.9744 1.07%
2020-09-14 0 5.590 5.550 5.590 5.390 5.730 43,485,052 243,455,318 5.5986 4.907 4.872 4.907 4.731 5.030 49,539,644 4.9144 3.52%
2020-09-11 0 5.400 5.400 5.410 5.280 5.570 33,295,641 179,270,926 5.3842 4.740 4.740 4.749 4.635 4.889 37,931,522 4.7262 -1.82%
2020-09-10 0 5.500 5.490 5.500 5.310 5.720 79,412,580 442,121,221 5.5674 4.828 4.819 4.828 4.661 5.021 90,469,501 4.8870 5.36%
2020-09-09 0 5.220 5.210 5.220 5.160 5.530 67,180,814 356,060,169 5.3000 4.582 4.573 4.582 4.529 4.854 76,534,658 4.6523 -3.51%
2020-09-08 0 5.410 5.410 5.420 5.330 5.800 79,459,554 435,305,249 5.4783 4.749 4.749 4.758 4.679 5.091 90,523,015 4.8088 -5.91%
2020-09-07 0 5.750 5.750 5.760 5.730 6.000 88,284,892 520,358,345 5.8941 5.047 5.047 5.056 5.030 5.267 100,577,139 5.1737 0.00%
2020-09-04 0 5.750 5.740 5.750 5.560 5.850 68,562,876 393,002,531 5.7320 5.047 5.038 5.047 4.880 5.135 78,109,150 5.0315 -0.86%
2020-09-03 0 5.800 5.800 5.810 5.570 5.900 91,971,145 531,299,525 5.7768 5.091 5.091 5.100 4.889 5.179 104,776,643 5.0708 1.93%
2020-09-02 0 5.690 5.680 5.690 5.500 5.710 62,589,951 353,044,002 5.6406 4.995 4.986 4.995 4.828 5.012 71,304,592 4.9512 1.43%
2020-09-01 0 5.610 5.600 5.610 5.320 5.610 82,643,630 455,564,280 5.5124 4.924 4.916 4.924 4.670 4.924 94,150,422 4.8387 6.05%
2020-08-31 0 5.290 5.280 5.290 5.250 5.690 126,122,604 688,755,023 5.4610 4.643 4.635 4.643 4.608 4.995 143,683,142 4.7936 1.73%
2020-08-28 0 5.200 5.190 5.200 5.110 5.270 36,021,309 186,670,209 5.1822 4.564 4.556 4.564 4.485 4.626 41,036,695 4.5489 -0.95%
2020-08-27 0 5.250 5.240 5.250 5.170 5.350 27,555,619 144,942,899 5.2600 4.608 4.600 4.608 4.538 4.696 31,392,294 4.6171 1.16%
2020-08-26 0 5.190 5.170 5.190 5.120 5.300 35,388,485 183,840,918 5.1949 4.556 4.538 4.556 4.494 4.652 40,315,761 4.5600 -2.44%
2020-08-25 0 5.320 5.320 5.330 5.100 5.330 46,999,620 244,898,920 5.2107 4.670 4.670 4.679 4.477 4.679 53,543,559 4.5738 2.11%
2020-08-24 0 5.210 5.200 5.210 5.010 5.300 87,290,289 454,034,851 5.2014 4.573 4.564 4.573 4.398 4.652 99,444,053 4.5657 4.41%
2020-08-21 0 4.990 4.980 4.990 4.950 5.190 32,858,647 164,858,358 5.0172 4.380 4.371 4.380 4.345 4.556 37,433,683 4.4040 -1.77%
2020-08-20 0 5.080 5.070 5.080 4.820 5.170 48,175,483 243,008,024 5.0442 4.459 4.450 4.459 4.231 4.538 54,883,142 4.4277 -0.20%
2020-08-19 0 5.090 5.090 5.100 5.000 5.200 30,854,500 156,420,055 5.0696 4.468 4.468 4.477 4.389 4.564 35,150,491 4.4500 -1.36%
2020-08-18 0 5.160 5.150 5.160 4.930 5.160 80,794,560 410,790,471 5.0844 4.529 4.521 4.529 4.327 4.529 92,043,899 4.4630 6.83%
2020-08-17 0 4.830 4.820 4.830 4.630 4.850 48,466,491 229,815,371 4.7417 4.240 4.231 4.240 4.064 4.257 55,214,668 4.1622 4.32%
2020-08-14 0 4.630 4.620 4.630 4.550 4.690 39,472,389 182,482,894 4.6231 4.064 4.055 4.064 3.994 4.117 44,968,282 4.0580 1.09%
2020-08-13 0 4.580 4.550 4.580 4.470 4.730 64,164,262 292,894,376 4.5648 4.020 3.994 4.020 3.924 4.152 73,098,100 4.0069 -0.43%
2020-08-12 0 4.600 4.590 4.600 4.300 4.750 178,961,184 801,242,020 4.4772 4.038 4.029 4.038 3.774 4.169 203,878,642 3.9300 -6.31%
2020-08-11 0 4.910 4.900 4.910 4.880 5.140 66,726,459 331,626,641 4.9699 4.310 4.301 4.310 4.284 4.512 76,017,042 4.3625 -4.66%
2020-08-10 0 5.150 5.150 5.160 5.000 5.290 63,156,350 321,434,252 5.0895 4.521 4.521 4.529 4.389 4.643 71,949,853 4.4675 -5.50%
2020-08-07 0 5.450 5.440 5.450 5.170 5.490 120,542,394 646,210,991 5.3609 4.784 4.775 4.784 4.538 4.819 137,325,978 4.7057 3.61%
2020-08-06 0 5.260 5.260 5.270 5.000 5.280 141,175,064 729,911,217 5.1703 4.617 4.617 4.626 4.389 4.635 160,831,414 4.5384 6.48%
2020-08-05 0 4.940 4.940 4.950 4.860 5.080 43,631,420 215,621,534 4.9419 4.336 4.336 4.345 4.266 4.459 49,706,391 4.3379 4.00%
2020-08-04 0 4.750 4.750 4.760 4.660 4.800 46,667,427 220,424,902 4.7233 4.169 4.169 4.178 4.090 4.213 53,165,113 4.1460 0.00%
2020-08-03 0 4.750 4.750 4.760 4.690 4.850 41,837,586 199,112,841 4.7592 4.169 4.169 4.178 4.117 4.257 47,662,795 4.1775 -1.25%
2020-07-31 0 4.810 4.810 4.820 4.550 4.910 76,975,300 368,302,093 4.7847 4.222 4.222 4.231 3.994 4.310 87,692,869 4.1999 4.57%
2020-07-30 0 4.600 4.600 4.610 4.550 4.800 60,892,482 283,133,664 4.6497 4.038 4.038 4.047 3.994 4.213 69,370,778 4.0815 -3.16%
2020-07-29 0 4.750 4.740 4.750 4.610 4.820 79,347,237 372,669,580 4.6967 4.169 4.161 4.169 4.047 4.231 90,395,060 4.1227 0.64%
2020-07-28 0 4.720 4.720 4.730 4.680 5.290 155,687,068 760,984,684 4.8879 4.143 4.143 4.152 4.108 4.643 177,363,980 4.2905 -5.60%
2020-07-27 0 5.000 4.990 5.000 4.720 5.050 117,607,256 583,241,361 4.9592 4.389 4.380 4.389 4.143 4.433 133,982,169 4.3531 6.84%
2020-07-24 0 4.680 4.670 4.680 4.600 4.850 53,140,800 249,879,646 4.7022 4.108 4.099 4.108 4.038 4.257 60,539,799 4.1275 -3.11%
2020-07-23 0 4.830 4.820 4.830 4.670 5.010 61,357,981 295,901,281 4.8225 4.240 4.231 4.240 4.099 4.398 69,901,090 4.2331 0.21%
2020-07-22 0 4.820 4.810 4.820 4.790 5.070 78,700,101 390,234,099 4.9585 4.231 4.222 4.231 4.205 4.450 89,657,820 4.3525 1.47%
2020-07-21 0 4.750 4.740 4.750 4.660 4.860 38,021,924 180,676,208 4.7519 4.169 4.161 4.169 4.090 4.266 43,315,863 4.1711 1.06%
2020-07-20 0 4.700 4.690 4.700 4.460 4.740 40,762,359 188,832,634 4.6325 4.126 4.117 4.126 3.915 4.161 46,437,860 4.0664 3.75%
2020-07-17 0 4.530 4.530 4.540 4.410 4.580 42,525,687 191,638,849 4.5064 3.976 3.976 3.985 3.871 4.020 48,446,703 3.9557 2.72%
2020-07-16 0 4.410 4.400 4.410 4.390 4.700 56,338,662 255,054,149 4.5272 3.871 3.862 3.871 3.853 4.126 64,182,912 3.9739 -6.17%
2020-07-15 0 4.700 4.700 4.710 4.590 4.940 53,757,659 254,152,878 4.7278 4.126 4.126 4.134 4.029 4.336 61,242,546 4.1499 -2.08%
2020-07-14 0 4.800 4.790 4.800 4.680 4.910 63,976,809 306,496,358 4.7907 4.213 4.205 4.213 4.108 4.310 72,884,547 4.2052 -4.00%
2020-07-13 0 5.000 4.990 5.000 4.810 5.090 143,736,202 720,003,173 5.0092 4.389 4.380 4.389 4.222 4.468 163,749,149 4.3970 5.26%
2020-07-10 0 4.750 4.740 4.750 4.720 4.920 101,179,969 486,362,760 4.8069 4.169 4.161 4.169 4.143 4.319 115,267,647 4.2194 -3.65%
2020-07-09 0 4.930 4.920 4.930 4.720 5.080 139,735,098 688,495,579 4.9271 4.327 4.319 4.327 4.143 4.459 159,190,956 4.3250 5.79%
2020-07-08 0 4.660 4.650 4.660 4.230 4.680 118,593,946 531,607,600 4.4826 4.090 4.082 4.090 3.713 4.108 135,106,240 3.9347 11.48%
2020-07-07 0 4.180 4.180 4.200 4.150 4.490 110,434,203 479,590,518 4.3428 3.669 3.669 3.687 3.643 3.941 125,810,384 3.8120 -1.18%
2020-07-06 0 4.230 4.220 4.230 3.810 4.250 119,191,908 487,596,773 4.0909 3.713 3.704 3.713 3.344 3.731 135,787,458 3.5909 11.02%
2020-07-03 0 3.810 3.800 3.810 3.710 3.850 43,771,400 166,073,548 3.7941 3.344 3.336 3.344 3.257 3.379 49,865,861 3.3304 1.33%
2020-07-02 0 3.760 3.750 3.760 3.640 3.820 61,302,745 229,705,972 3.7471 3.300 3.292 3.300 3.195 3.353 69,838,163 3.2891 4.16%
2020-06-30 0 3.610 3.610 3.620 3.520 3.620 33,920,421 121,784,740 3.5903 3.169 3.169 3.178 3.090 3.178 38,643,292 3.1515 1.98%
2020-06-29 0 3.540 3.530 3.540 3.450 3.580 32,772,222 114,886,168 3.5056 3.107 3.099 3.107 3.028 3.142 37,335,225 3.0772 0.28%
2020-06-26 0 3.530 3.520 3.530 3.490 3.630 28,189,253 100,326,944 3.5590 3.099 3.090 3.099 3.063 3.186 32,114,152 3.1241 0.57%
2020-06-24 0 3.510 3.510 3.520 3.510 3.630 31,131,301 110,544,366 3.5509 3.081 3.081 3.090 3.081 3.186 35,465,832 3.1169 0.86%
2020-06-23 0 3.480 3.470 3.480 3.390 3.490 27,215,710 93,847,346 3.4483 3.055 3.046 3.055 2.976 3.063 31,005,059 3.0268 1.75%
2020-06-22 0 3.420 3.420 3.430 3.360 3.520 47,067,230 161,598,014 3.4333 3.002 3.002 3.011 2.949 3.090 53,620,582 3.0137 2.09%
2020-06-19 0 3.350 3.350 3.370 3.300 3.410 56,869,465 190,643,562 3.3523 2.941 2.941 2.958 2.897 2.993 64,787,620 2.9426 -0.30%
2020-06-18 0 3.360 3.340 3.360 3.170 3.380 50,127,283 165,596,516 3.3035 2.949 2.932 2.949 2.783 2.967 57,106,698 2.8998 5.33%
2020-06-17 0 3.190 3.190 3.200 3.110 3.210 28,985,411 91,241,890 3.1479 2.800 2.800 2.809 2.730 2.818 33,021,162 2.7631 0.31%
2020-06-16 0 3.180 3.170 3.180 3.150 3.250 23,000,403 73,468,031 3.1942 2.791 2.783 2.791 2.765 2.853 26,202,838 2.8038 2.56%
2020-06-15 0 3.210 3.200 3.210 3.170 3.360 33,047,606 106,950,167 3.2362 2.722 2.713 2.722 2.688 2.849 38,978,684 2.7438 -4.46%
2020-06-12 0 3.360 3.350 3.360 3.280 3.360 22,656,898 75,244,290 3.3210 2.849 2.840 2.849 2.781 2.849 26,723,148 2.8157 -1.47%
2020-06-11 0 3.410 3.390 3.410 3.360 3.480 38,044,527 130,058,751 3.4186 2.891 2.874 2.891 2.849 2.950 44,872,406 2.8984 1.79%
2020-06-10 0 3.350 3.340 3.350 3.240 3.390 34,794,236 116,135,525 3.3378 2.840 2.832 2.840 2.747 2.874 41,038,783 2.8299 0.00%
2020-06-09 0 3.350 3.330 3.350 3.270 3.370 39,988,145 133,112,787 3.3288 2.840 2.823 2.840 2.772 2.857 47,164,846 2.8223 2.76%
2020-06-08 0 3.260 3.240 3.260 3.150 3.270 50,110,800 162,021,503 3.2333 2.764 2.747 2.764 2.671 2.772 59,104,221 2.7413 3.82%
2020-06-05 0 3.140 3.140 3.150 3.100 3.190 21,919,060 68,650,141 3.1320 2.662 2.662 2.671 2.628 2.705 25,852,889 2.6554 -1.26%
2020-06-04 0 3.180 3.170 3.180 3.110 3.180 27,988,907 87,990,626 3.1438 2.696 2.688 2.696 2.637 2.696 33,012,096 2.6654 0.32%
2020-06-03 0 3.170 3.170 3.180 3.130 3.270 30,579,749 97,338,604 3.1831 2.688 2.688 2.696 2.654 2.772 36,067,919 2.6988 0.96%
2020-06-02 0 3.140 3.130 3.140 3.080 3.270 42,809,500 134,543,260 3.1428 2.662 2.654 2.662 2.611 2.772 50,492,552 2.6646 -1.57%
2020-06-01 0 3.190 3.190 3.200 3.130 3.230 31,830,589 101,154,941 3.1779 2.705 2.705 2.713 2.654 2.739 37,543,248 2.6944 2.90%
2020-05-29 0 3.100 3.090 3.100 3.060 3.190 32,918,262 102,050,112 3.1001 2.628 2.620 2.628 2.594 2.705 38,826,126 2.6284 -1.90%
2020-05-28 0 3.160 3.150 3.160 3.090 3.190 24,485,510 76,919,923 3.1414 2.679 2.671 2.679 2.620 2.705 28,879,942 2.6634 1.94%
2020-05-27 0 3.100 3.090 3.100 3.050 3.160 34,665,312 106,755,181 3.0796 2.628 2.620 2.628 2.586 2.679 40,886,721 2.6110 -1.59%
2020-05-26 0 3.150 3.150 3.170 3.140 3.200 14,111,750 44,702,792 3.1678 2.671 2.671 2.688 2.662 2.713 16,644,396 2.6858 0.96%
2020-05-25 0 3.120 3.110 3.120 3.090 3.190 25,839,769 80,790,233 3.1266 2.645 2.637 2.645 2.620 2.705 30,477,251 2.6508 -1.89%
2020-05-22 0 3.180 3.180 3.190 3.120 3.360 36,134,291 115,577,419 3.1986 2.696 2.696 2.705 2.645 2.849 42,619,338 2.7119 -4.50%
2020-05-21 0 3.330 3.320 3.330 3.280 3.500 35,614,507 119,099,858 3.3441 2.823 2.815 2.823 2.781 2.967 42,006,268 2.8353 -3.76%
2020-05-20 0 3.460 3.450 3.460 3.420 3.490 28,644,862 99,039,305 3.4575 2.934 2.925 2.934 2.900 2.959 33,785,776 2.9314 2.67%
2020-05-19 0 3.370 3.370 3.380 3.360 3.440 27,023,796 91,682,021 3.3926 2.857 2.857 2.866 2.849 2.917 31,873,776 2.8764 -0.88%
2020-05-18 0 3.400 3.400 3.410 3.310 3.440 61,883,698 210,413,033 3.4001 2.883 2.883 2.891 2.806 2.917 72,990,010 2.8828 4.94%
2020-05-15 0 3.240 3.230 3.240 3.200 3.290 40,246,000 130,313,140 3.2379 2.747 2.739 2.747 2.713 2.789 47,468,979 2.7452 2.21%
2020-05-14 0 3.170 3.160 3.170 3.140 3.220 33,281,443 105,390,483 3.1666 2.688 2.679 2.688 2.662 2.730 39,254,488 2.6848 -0.31%
2020-05-13 0 3.180 3.170 3.180 3.140 3.200 17,660,533 56,046,542 3.1735 2.696 2.688 2.696 2.662 2.713 20,830,082 2.6907 0.63%
2020-05-12 0 3.160 3.160 3.170 3.160 3.280 19,438,077 62,255,668 3.2028 2.679 2.679 2.688 2.679 2.781 22,926,643 2.7154 -3.07%
2020-05-11 0 3.260 3.260 3.280 3.260 3.340 23,767,950 78,235,391 3.2916 2.764 2.764 2.781 2.764 2.832 28,033,601 2.7908 -1.81%
2020-05-08 0 3.320 3.310 3.320 3.250 3.320 22,423,449 73,695,555 3.2865 2.815 2.806 2.815 2.755 2.815 26,447,802 2.7865 3.43%
2020-05-07 0 3.210 3.210 3.220 3.180 3.270 23,319,349 75,503,642 3.2378 2.722 2.722 2.730 2.696 2.772 27,504,489 2.7451 -1.53%
2020-05-06 0 3.260 3.260 3.280 3.210 3.320 29,710,000 97,280,550 3.2743 2.764 2.764 2.781 2.722 2.815 35,042,075 2.7761 0.00%
2020-05-05 0 3.260 3.250 3.260 3.110 3.280 26,493,460 85,578,807 3.2302 2.764 2.755 2.764 2.637 2.781 31,248,260 2.7387 4.15%
2020-05-04 0 3.130 3.120 3.130 3.050 3.160 34,116,984 105,690,834 3.0979 2.654 2.645 2.654 2.586 2.679 40,239,984 2.6265 -2.19%
2020-04-29 0 3.200 3.190 3.200 3.170 3.270 23,322,842 74,807,445 3.2075 2.713 2.705 2.713 2.688 2.772 27,508,609 2.7194 0.00%
2020-04-28 0 3.200 3.190 3.200 3.180 3.310 35,363,675 113,971,390 3.2228 2.713 2.705 2.713 2.696 2.806 41,710,419 2.7324 -3.32%
2020-04-27 0 3.310 3.300 3.310 3.200 3.340 139,181,387 454,425,548 3.2650 2.806 2.798 2.806 2.713 2.832 164,160,371 2.7682 -4.89%
2020-04-24 0 3.480 3.480 3.490 3.410 3.540 46,860,951 163,150,369 3.4816 2.950 2.950 2.959 2.891 3.001 55,271,120 2.9518 1.75%
2020-04-23 0 3.420 3.410 3.420 3.350 3.460 55,772,465 189,888,095 3.4047 2.900 2.891 2.900 2.840 2.934 65,781,989 2.8866 3.01%
2020-04-22 0 3.320 3.310 3.320 3.230 3.340 44,169,951 145,684,791 3.2983 2.815 2.806 2.815 2.739 2.832 52,097,164 2.7964 -0.60%
2020-04-21 0 3.340 3.330 3.340 3.250 3.370 39,118,810 129,654,960 3.3144 2.832 2.823 2.832 2.755 2.857 46,139,491 2.8101 0.30%
2020-04-20 0 3.330 3.320 3.330 3.260 3.360 30,081,989 99,987,718 3.3238 2.823 2.815 2.823 2.764 2.849 35,480,825 2.8181 0.91%
2020-04-17 0 3.300 3.300 3.320 3.260 3.380 82,628,360 274,150,098 3.3179 2.798 2.798 2.815 2.764 2.866 97,457,731 2.8130 -0.60%
2020-04-16 0 3.320 3.310 3.320 3.200 3.350 39,869,927 131,388,711 3.2954 2.815 2.806 2.815 2.713 2.840 47,025,412 2.7940 1.84%
2020-04-15 0 3.260 3.260 3.280 3.260 3.420 61,937,218 206,240,819 3.3298 2.764 2.764 2.781 2.764 2.900 73,053,135 2.8232 -0.91%
2020-04-14 0 3.290 3.280 3.290 3.210 3.400 64,767,275 214,204,270 3.3073 2.789 2.781 2.789 2.722 2.883 76,391,104 2.8040 5.45%
2020-04-09 0 3.120 3.100 3.120 3.040 3.140 28,051,198 86,751,527 3.0926 2.645 2.628 2.645 2.577 2.662 33,085,567 2.6220 1.96%
2020-04-08 0 3.060 3.050 3.060 3.020 3.140 22,955,918 70,324,641 3.0635 2.594 2.586 2.594 2.560 2.662 27,075,833 2.5973 -1.92%
2020-04-07 0 3.120 3.110 3.120 3.010 3.160 86,173,907 268,708,008 3.1182 2.645 2.637 2.645 2.552 2.679 101,639,600 2.6437 6.85%
2020-04-06 0 2.920 2.920 2.930 2.870 2.960 9,382,000 27,296,205 2.9094 2.476 2.476 2.484 2.433 2.510 11,065,794 2.4667 -0.68%
2020-04-03 0 2.940 2.940 2.950 2.870 2.960 15,123,849 44,411,626 2.9365 2.493 2.493 2.501 2.433 2.510 17,838,137 2.4897 0.68%
2020-04-02 0 2.920 2.910 2.920 2.810 2.920 10,105,279 29,007,286 2.8705 2.476 2.467 2.476 2.382 2.476 11,918,881 2.4337 2.46%
2020-04-01 0 2.850 2.850 2.860 2.810 2.950 43,339,303 123,530,178 2.8503 2.416 2.416 2.425 2.382 2.501 51,117,439 2.4166 -2.40%
2020-03-31 0 2.920 2.900 2.920 2.840 2.980 45,092,257 131,210,636 2.9098 2.476 2.459 2.476 2.408 2.527 53,184,997 2.4671 1.04%
2020-03-30 0 2.890 2.890 2.900 2.740 2.960 43,487,905 125,345,931 2.8823 2.450 2.450 2.459 2.323 2.510 51,292,711 2.4437 1.05%
2020-03-27 0 2.860 2.850 2.860 2.840 2.980 36,691,684 106,418,734 2.9004 2.425 2.416 2.425 2.408 2.527 43,276,767 2.4590 -0.69%
2020-03-26 0 2.880 2.870 2.880 2.820 2.960 40,735,911 117,568,775 2.8861 2.442 2.433 2.442 2.391 2.510 48,046,814 2.4470 -1.37%
2020-03-25 0 2.920 2.920 2.930 2.850 3.020 59,368,017 174,119,921 2.9329 2.476 2.476 2.484 2.416 2.560 70,022,838 2.4866 6.18%
2020-03-24 0 2.750 2.740 2.750 2.720 2.860 67,635,512 188,900,203 2.7929 2.332 2.323 2.332 2.306 2.425 79,774,106 2.3679 7.84%
2020-03-23 0 2.550 2.550 2.560 2.430 2.620 68,671,768 174,471,554 2.5407 2.162 2.162 2.170 2.060 2.221 80,996,340 2.1541 -4.14%
2020-03-20 0 2.660 2.660 2.670 2.360 2.680 65,718,756 165,214,532 2.5140 2.255 2.255 2.264 2.001 2.272 77,513,348 2.1314 12.71%
2020-03-19 0 2.360 2.350 2.360 2.300 2.490 84,659,046 199,701,047 2.3589 2.001 1.992 2.001 1.950 2.111 99,852,866 2.0000 -4.07%
2020-03-18 0 2.460 2.460 2.480 2.420 2.710 79,828,728 205,760,811 2.5775 2.086 2.086 2.103 2.052 2.298 94,155,647 2.1853 -5.75%
2020-03-17 0 2.610 2.600 2.610 2.560 2.800 84,708,082 223,268,184 2.6357 2.213 2.204 2.213 2.170 2.374 99,910,702 2.2347 -4.40%
2020-03-16 0 2.730 2.720 2.730 2.690 2.970 84,416,610 236,194,951 2.7980 2.315 2.306 2.315 2.281 2.518 99,566,920 2.3722 -9.90%
2020-03-13 0 3.030 3.030 3.040 2.750 3.060 67,925,463 196,465,702 2.8924 2.569 2.569 2.577 2.332 2.594 80,116,095 2.4523 -1.62%
2020-03-12 0 3.080 3.080 3.090 3.080 3.160 55,697,437 172,984,985 3.1058 2.611 2.611 2.620 2.611 2.679 65,693,496 2.6332 -5.52%
2020-03-11 0 3.260 3.260 3.270 3.220 3.320 27,702,422 91,044,499 3.2865 2.764 2.764 2.772 2.730 2.815 32,674,196 2.7864 -0.31%
2020-03-10 0 3.270 3.270 3.280 3.220 3.340 38,244,216 125,480,178 3.2810 2.772 2.772 2.781 2.730 2.832 45,107,933 2.7818 -1.21%
2020-03-09 0 3.310 3.310 3.330 3.310 3.470 33,331,000 112,206,596 3.3664 2.806 2.806 2.823 2.806 2.942 39,312,939 2.8542 -4.61%
2020-03-06 0 3.470 3.470 3.480 3.460 3.570 24,847,139 87,002,600 3.5015 2.942 2.942 2.950 2.934 3.027 29,306,473 2.9687 -0.86%
2020-03-05 0 3.500 3.490 3.500 3.450 3.560 39,147,134 136,434,952 3.4852 2.967 2.959 2.967 2.925 3.018 46,172,898 2.9549 -1.41%
2020-03-04 0 3.550 3.540 3.550 3.520 3.660 33,441,484 119,357,334 3.5691 3.010 3.001 3.010 2.984 3.103 39,443,251 3.0261 1.14%
2020-03-03 0 3.510 3.510 3.520 3.510 3.640 27,823,790 98,917,416 3.5551 2.976 2.976 2.984 2.976 3.086 32,817,346 3.0142 -0.28%
2020-03-02 0 3.520 3.520 3.530 3.400 3.570 46,650,574 163,369,957 3.5020 2.984 2.984 2.993 2.883 3.027 55,022,986 2.9691 0.57%
2020-02-28 0 3.500 3.500 3.510 3.470 3.600 46,861,658 164,834,164 3.5175 2.967 2.967 2.976 2.942 3.052 55,271,954 2.9822 -4.37%
2020-02-27 0 3.660 3.660 3.670 3.600 3.700 23,564,979 86,357,432 3.6647 3.103 3.103 3.112 3.052 3.137 27,794,203 3.1070 0.55%
2020-02-26 0 3.640 3.640 3.650 3.560 3.690 36,847,620 134,369,022 3.6466 3.086 3.086 3.095 3.018 3.129 43,460,689 3.0917 -0.82%
2020-02-25 0 3.670 3.670 3.680 3.660 3.820 48,552,786 180,203,717 3.7115 3.112 3.112 3.120 3.103 3.239 57,266,589 3.1468 -4.68%
2020-02-24 0 3.850 3.850 3.860 3.800 4.000 41,660,326 161,241,487 3.8704 3.264 3.264 3.273 3.222 3.391 49,137,135 3.2815 -0.77%
2020-02-21 0 3.880 3.870 3.880 3.850 3.970 43,662,256 170,452,179 3.9039 3.290 3.281 3.290 3.264 3.366 51,498,353 3.3099 1.31%
2020-02-20 0 3.830 3.820 3.830 3.810 3.920 28,038,200 108,092,610 3.8552 3.247 3.239 3.247 3.230 3.324 33,070,236 3.2686 -1.79%
2020-02-19 0 3.900 3.890 3.900 3.790 3.940 41,532,782 160,267,605 3.8588 3.307 3.298 3.307 3.213 3.340 48,986,700 3.2717 1.83%
2020-02-18 0 3.830 3.820 3.830 3.750 3.930 38,221,250 145,899,318 3.8172 3.247 3.239 3.247 3.179 3.332 45,080,845 3.2364 -1.54%
2020-02-17 0 3.890 3.890 3.900 3.800 3.920 40,683,000 156,670,942 3.8510 3.298 3.298 3.307 3.222 3.324 47,984,407 3.2650 1.57%
2020-02-14 0 3.830 3.820 3.830 3.710 3.880 58,843,000 224,242,298 3.8109 3.247 3.239 3.247 3.145 3.290 69,403,596 3.2310 2.68%
2020-02-13 0 3.730 3.710 3.730 3.690 3.780 44,503,170 165,990,844 3.7299 3.162 3.145 3.162 3.129 3.205 52,490,186 3.1623 1.08%
2020-02-12 0 3.690 3.680 3.690 3.620 3.720 52,371,944 192,392,460 3.6736 3.129 3.120 3.129 3.069 3.154 61,771,175 3.1146 1.65%
2020-02-11 0 3.630 3.610 3.630 3.520 3.660 41,897,250 151,157,388 3.6078 3.078 3.061 3.078 2.984 3.103 49,416,580 3.0588 2.83%
2020-02-10 0 3.530 3.520 3.530 3.440 3.560 19,204,411 67,318,258 3.5054 2.993 2.984 2.993 2.917 3.018 22,651,040 2.9720 -0.28%
2020-02-07 0 3.540 3.530 3.540 3.440 3.550 24,461,676 85,796,010 3.5074 3.001 2.993 3.001 2.917 3.010 28,851,831 2.9737 0.57%
2020-02-06 0 3.520 3.520 3.530 3.400 3.600 53,146,989 186,237,236 3.5042 2.984 2.984 2.993 2.883 3.052 62,685,317 2.9710 3.23%
2020-02-05 0 3.410 3.410 3.420 3.390 3.480 36,274,250 124,259,343 3.4256 2.891 2.891 2.900 2.874 2.950 42,784,416 2.9043 0.00%
2020-02-04 0 3.410 3.410 3.420 3.290 3.450 50,985,834 171,945,281 3.3724 2.891 2.891 2.900 2.789 2.925 60,136,298 2.8593 3.65%
2020-02-03 0 3.290 3.290 3.300 3.240 3.400 82,703,777 273,624,624 3.3085 2.789 2.789 2.798 2.747 2.883 97,546,683 2.8051 -3.52%
2020-01-31 0 3.410 3.410 3.420 3.400 3.530 29,398,059 101,545,282 3.4541 2.891 2.891 2.900 2.883 2.993 34,674,150 2.9286 -1.45%
2020-01-30 0 3.460 3.450 3.460 3.430 3.660 37,639,721 131,174,443 3.4850 2.934 2.925 2.934 2.908 3.103 44,394,949 2.9547 -3.62%
2020-01-29 0 3.590 3.590 3.600 3.550 3.650 22,171,119 79,669,840 3.5934 3.044 3.044 3.052 3.010 3.095 26,150,186 3.0466 -5.03%
2020-01-24 0 3.780 3.770 3.780 3.670 3.780 5,511,521 20,556,023 3.7296 3.205 3.196 3.205 3.112 3.205 6,500,678 3.1621 1.07%
2020-01-23 0 3.740 3.740 3.750 3.650 3.850 23,415,600 87,597,388 3.7410 3.171 3.171 3.179 3.095 3.264 27,618,015 3.1717 -2.86%
2020-01-22 0 3.850 3.850 3.860 3.700 3.870 17,852,800 67,662,648 3.7900 3.264 3.264 3.273 3.137 3.281 21,056,855 3.2133 0.52%
2020-01-21 0 3.830 3.820 3.830 3.750 3.930 36,135,500 137,920,210 3.8168 3.247 3.239 3.247 3.179 3.332 42,620,764 3.2360 -2.54%
2020-01-20 0 3.930 3.920 3.930 3.910 3.980 10,826,015 42,710,316 3.9452 3.332 3.324 3.332 3.315 3.374 12,768,968 3.3449 -0.25%
2020-01-17 0 3.940 3.930 3.940 3.860 3.940 21,044,521 82,257,127 3.9087 3.340 3.332 3.340 3.273 3.340 24,821,396 3.3140 1.55%
2020-01-16 0 3.880 3.870 3.880 3.810 3.990 55,740,481 216,350,935 3.8814 3.290 3.281 3.290 3.230 3.383 65,744,265 3.2908 -1.27%
2020-01-15 0 3.930 3.920 3.930 3.890 4.100 33,506,766 132,494,327 3.9543 3.332 3.324 3.332 3.298 3.476 39,520,249 3.3526 -3.68%
2020-01-14 0 4.080 4.070 4.080 3.960 4.150 44,605,940 181,618,998 4.0716 3.459 3.451 3.459 3.357 3.519 52,611,400 3.4521 2.00%
2020-01-13 0 4.000 3.990 4.000 3.930 4.020 28,556,689 113,571,021 3.9770 3.391 3.383 3.391 3.332 3.408 33,681,779 3.3719 1.27%
2020-01-10 0 3.950 3.950 3.960 3.880 4.060 72,645,555 285,296,214 3.9272 3.349 3.349 3.357 3.290 3.442 85,683,305 3.3297 -2.47%
2020-01-09 0 4.050 4.040 4.050 3.880 4.070 57,081,515 228,437,586 4.0020 3.434 3.425 3.434 3.290 3.451 67,325,976 3.3930 -0.74%
2020-01-08 0 4.080 4.080 4.090 4.010 4.190 60,078,213 245,585,867 4.0878 3.459 3.459 3.468 3.400 3.552 70,860,493 3.4658 1.49%
2020-01-07 0 4.020 4.020 4.030 3.980 4.080 51,924,736 209,353,819 4.0319 3.408 3.408 3.417 3.374 3.459 61,243,706 3.4184 -1.95%
2020-01-06 0 4.100 4.080 4.100 3.920 4.180 74,623,378 303,780,077 4.0708 3.476 3.459 3.476 3.324 3.544 88,016,089 3.4514 1.23%
2020-01-03 0 4.050 4.030 4.050 3.950 4.080 52,694,697 212,393,249 4.0306 3.434 3.417 3.434 3.349 3.459 62,151,852 3.4173 1.25%
2020-01-02 0 4.000 3.990 4.000 3.870 4.070 77,579,945 308,190,738 3.9726 3.391 3.383 3.391 3.281 3.451 91,503,274 3.3681 3.09%
2019-12-31 0 3.880 3.860 3.880 3.780 3.890 47,657,223 181,734,765 3.8134 3.290 3.273 3.290 3.205 3.298 56,210,299 3.2331 1.04%
2019-12-30 0 3.840 3.840 3.850 3.640 3.860 68,914,188 258,345,288 3.7488 3.256 3.256 3.264 3.086 3.273 81,282,267 3.1784 3.23%
2019-12-27 0 3.720 3.690 3.720 3.340 3.720 112,150,081 402,686,210 3.5906 3.154 3.129 3.154 2.832 3.154 132,277,737 3.0442 12.39%
2019-12-24 0 3.310 3.310 3.320 3.270 3.380 16,387,750 54,625,047 3.3333 2.806 2.806 2.815 2.772 2.866 19,328,871 2.8261 0.91%
2019-12-23 0 3.280 3.270 3.280 3.240 3.320 25,517,096 83,264,645 3.2631 2.781 2.772 2.781 2.747 2.815 30,096,668 2.7666 0.31%
2019-12-20 0 3.270 3.270 3.280 3.270 3.380 41,478,342 136,389,677 3.2882 2.772 2.772 2.781 2.772 2.866 48,922,490 2.7879 -3.25%
2019-12-19 0 3.380 3.370 3.380 3.260 3.390 47,595,887 158,824,775 3.3369 2.866 2.857 2.866 2.764 2.874 56,137,955 2.8292 2.42%
2019-12-18 0 3.300 3.290 3.300 3.260 3.320 29,054,366 95,721,779 3.2946 2.798 2.789 2.798 2.764 2.815 34,268,774 2.7933 -0.30%
2019-12-17 0 3.310 3.300 3.310 3.270 3.320 27,973,623 92,383,788 3.3025 2.806 2.798 2.806 2.772 2.815 32,994,069 2.8000 0.30%
2019-12-16 0 3.300 3.290 3.300 3.230 3.330 36,314,389 119,324,821 3.2859 2.798 2.789 2.798 2.739 2.823 42,831,759 2.7859 -0.60%
2019-12-13 0 3.320 3.320 3.330 3.260 3.340 64,610,139 213,171,104 3.2993 2.815 2.815 2.823 2.764 2.832 76,205,767 2.7973 2.47%
2019-12-12 0 3.240 3.230 3.240 3.210 3.300 57,678,582 187,696,999 3.2542 2.747 2.739 2.747 2.722 2.798 68,030,199 2.7590 1.89%
2019-12-11 0 3.180 3.170 3.180 3.170 3.210 39,011,262 124,319,263 3.1868 2.696 2.688 2.696 2.688 2.722 46,012,641 2.7019 0.00%
2019-12-10 0 3.180 3.180 3.190 3.130 3.220 64,416,672 205,559,973 3.1911 2.696 2.696 2.705 2.654 2.730 75,977,579 2.7055 1.92%
2019-12-09 0 3.120 3.120 3.130 3.020 3.180 48,396,038 151,077,184 3.1217 2.645 2.645 2.654 2.560 2.696 57,081,710 2.6467 4.00%
2019-12-06 0 3.000 2.990 3.000 2.980 3.030 14,639,482 43,945,750 3.0019 2.544 2.535 2.544 2.527 2.569 17,266,840 2.5451 -0.66%
2019-12-05 0 3.020 3.010 3.020 2.990 3.050 11,745,000 35,347,480 3.0096 2.560 2.552 2.560 2.535 2.586 13,852,884 2.5516 -0.33%
2019-12-04 0 3.030 3.020 3.030 3.000 3.070 22,759,175 68,901,409 3.0274 2.569 2.560 2.569 2.544 2.603 26,843,781 2.5668 -0.33%
2019-12-03 0 3.040 3.030 3.040 2.970 3.050 27,416,152 82,693,874 3.0162 2.577 2.569 2.577 2.518 2.586 32,336,549 2.5573 0.66%
2019-12-02 0 3.020 3.000 3.020 2.920 3.030 31,019,000 93,350,027 3.0094 2.560 2.544 2.560 2.476 2.569 36,586,002 2.5515 3.07%
2019-11-29 0 2.930 2.930 2.940 2.880 2.950 12,962,238 37,815,995 2.9174 2.484 2.484 2.493 2.442 2.501 15,288,580 2.4735 -1.35%
2019-11-28 0 2.970 2.960 2.970 2.910 2.970 19,027,106 55,902,337 2.9380 2.518 2.510 2.518 2.467 2.518 22,441,914 2.4910 0.00%
2019-11-27 0 2.970 2.970 2.980 2.950 3.010 23,829,000 71,017,994 2.9803 2.518 2.518 2.527 2.501 2.552 28,105,608 2.5268 0.00%
2019-11-26 0 2.970 2.960 2.970 2.950 3.020 32,822,486 97,434,201 2.9685 2.518 2.510 2.518 2.501 2.560 38,713,161 2.5168 -0.67%
2019-11-25 0 2.990 2.990 3.000 2.880 3.030 43,921,300 131,487,732 2.9937 2.535 2.535 2.544 2.442 2.569 51,803,887 2.5382 3.82%
2019-11-22 0 2.880 2.870 2.880 2.840 2.910 25,560,955 73,528,463 2.8766 2.442 2.433 2.442 2.408 2.467 30,148,398 2.4389 0.70%
2019-11-21 0 2.860 2.860 2.870 2.810 2.880 16,703,000 47,758,630 2.8593 2.425 2.425 2.433 2.382 2.442 19,700,699 2.4242 -0.69%
2019-11-20 0 2.880 2.870 2.880 2.830 2.910 22,738,003 65,175,632 2.8664 2.442 2.433 2.442 2.399 2.467 26,818,809 2.4302 0.70%
2019-11-19 0 2.860 2.850 2.860 2.800 2.880 17,744,101 50,485,916 2.8452 2.425 2.416 2.425 2.374 2.442 20,928,648 2.4123 1.78%
2019-11-18 0 2.810 2.800 2.810 2.790 2.860 18,541,698 52,229,868 2.8169 2.382 2.374 2.382 2.365 2.425 21,869,390 2.3883 -1.40%
2019-11-15 0 2.850 2.840 2.850 2.800 2.900 21,341,870 60,411,637 2.8307 2.416 2.408 2.416 2.374 2.459 25,172,111 2.3999 -0.70%
2019-11-14 0 2.870 2.870 2.880 2.850 2.950 19,260,600 55,647,922 2.8892 2.433 2.433 2.442 2.416 2.501 22,717,314 2.4496 -2.05%
2019-11-13 0 2.930 2.920 2.930 2.880 2.940 32,554,181 94,660,226 2.9078 2.484 2.476 2.484 2.442 2.493 38,396,703 2.4653 1.03%
2019-11-12 0 2.900 2.890 2.900 2.860 2.940 24,661,460 71,114,854 2.8836 2.459 2.450 2.459 2.425 2.493 29,087,470 2.4449 -1.69%
2019-11-11 0 2.950 2.940 2.950 2.880 2.960 33,292,788 97,521,090 2.9292 2.501 2.493 2.501 2.442 2.510 39,267,869 2.4835 -0.34%
2019-11-08 0 2.960 2.950 2.960 2.930 3.010 30,378,516 90,212,891 2.9696 2.510 2.501 2.510 2.484 2.552 35,830,570 2.5178 0.00%
2019-11-07 0 2.960 2.950 2.960 2.920 2.980 26,512,690 78,381,785 2.9564 2.510 2.501 2.510 2.476 2.527 31,270,942 2.5065 0.34%
2019-11-06 0 2.950 2.940 2.950 2.820 2.990 56,052,206 164,538,399 2.9354 2.501 2.493 2.501 2.391 2.535 66,111,936 2.4888 2.79%
2019-11-05 0 2.870 2.860 2.870 2.810 2.870 18,617,325 53,108,455 2.8526 2.433 2.425 2.433 2.382 2.433 21,958,590 2.4186 1.41%
2019-11-04 0 2.830 2.830 2.840 2.770 2.850 35,770,750 101,097,755 2.8263 2.399 2.399 2.408 2.349 2.416 42,190,552 2.3962 2.91%
2019-11-01 0 2.750 2.740 2.750 2.700 2.770 22,933,435 62,918,389 2.7435 2.332 2.323 2.332 2.289 2.349 27,049,315 2.3261 1.48%
2019-10-31 0 2.710 2.700 2.710 2.670 2.750 25,067,243 67,708,531 2.7011 2.298 2.289 2.298 2.264 2.332 29,566,079 2.2901 -1.09%
2019-10-30 0 2.740 2.730 2.740 2.720 2.750 15,404,500 42,143,402 2.7358 2.323 2.315 2.323 2.306 2.332 18,169,157 2.3195 0.00%
2019-10-29 0 2.740 2.730 2.740 2.720 2.770 16,358,292 44,932,891 2.7468 2.323 2.315 2.323 2.306 2.349 19,294,126 2.3288 -0.36%
2019-10-28 0 2.750 2.750 2.760 2.700 2.760 32,626,019 89,483,983 2.7427 2.332 2.332 2.340 2.289 2.340 38,481,434 2.3254 1.85%
2019-10-25 0 2.700 2.690 2.700 2.660 2.720 20,032,000 53,919,614 2.6917 2.289 2.281 2.289 2.255 2.306 23,627,157 2.2821 1.12%
2019-10-24 0 2.670 2.650 2.670 2.630 2.670 9,573,930 25,357,103 2.6486 2.264 2.247 2.264 2.230 2.264 11,292,170 2.2455 1.52%
2019-10-23 0 2.630 2.620 2.630 2.620 2.640 9,687,058 25,460,997 2.6284 2.230 2.221 2.230 2.221 2.238 11,425,601 2.2284 -0.38%
2019-10-22 0 2.640 2.630 2.640 2.620 2.670 12,759,125 33,607,133 2.6340 2.238 2.230 2.238 2.221 2.264 15,049,014 2.2332 -0.75%
2019-10-21 0 2.660 2.650 2.660 2.630 2.670 12,089,500 31,958,990 2.6435 2.255 2.247 2.255 2.230 2.264 14,259,211 2.2413 0.38%
2019-10-18 0 2.650 2.650 2.660 2.650 2.690 10,450,180 27,819,537 2.6621 2.247 2.247 2.255 2.247 2.281 12,325,681 2.2570 -0.75%
2019-10-17 0 2.670 2.660 2.670 2.640 2.670 15,989,151 42,508,184 2.6586 2.264 2.255 2.264 2.238 2.264 18,858,735 2.2540 0.38%
2019-10-16 0 2.660 2.660 2.670 2.640 2.710 15,867,170 42,496,896 2.6783 2.255 2.255 2.264 2.238 2.298 18,714,862 2.2708 -1.48%
2019-10-15 0 2.700 2.700 2.710 2.690 2.720 8,567,562 23,156,698 2.7028 2.289 2.289 2.298 2.281 2.306 10,105,189 2.2916 -0.74%
2019-10-14 0 2.720 2.710 2.720 2.710 2.750 10,946,556 29,864,620 2.7282 2.306 2.298 2.306 2.298 2.332 12,911,142 2.3131 0.00%
2019-10-11 0 2.720 2.710 2.720 2.680 2.740 11,747,666 31,848,511 2.7111 2.306 2.298 2.306 2.272 2.323 13,856,028 2.2985 1.87%
2019-10-10 0 2.670 2.670 2.680 2.660 2.710 15,291,000 41,015,153 2.6823 2.264 2.264 2.272 2.255 2.298 18,035,287 2.2742 -0.37%
2019-10-09 0 2.680 2.680 2.690 2.660 2.700 18,431,623 49,448,993 2.6828 2.272 2.272 2.281 2.255 2.289 21,739,560 2.2746 0.37%
2019-10-08 0 2.670 2.670 2.680 2.670 2.730 15,756,250 42,442,957 2.6937 2.264 2.264 2.272 2.264 2.315 18,584,036 2.2838 -0.74%
2019-10-04 0 2.690 2.690 2.700 2.680 2.710 9,869,000 26,601,732 2.6955 2.281 2.281 2.289 2.272 2.298 11,640,197 2.2853 -0.37%
2019-10-03 0 2.700 2.700 2.710 2.680 2.720 12,102,910 32,730,681 2.7044 2.289 2.289 2.298 2.272 2.306 14,275,028 2.2929 0.00%
2019-10-02 0 2.700 2.690 2.700 2.670 2.700 14,807,028 39,805,935 2.6883 2.289 2.281 2.289 2.264 2.289 17,464,456 2.2793 -0.37%
2019-09-30 0 2.710 2.700 2.710 2.690 2.730 8,612,148 23,340,709 2.7102 2.298 2.289 2.298 2.281 2.315 10,157,776 2.2978 -0.37%
2019-09-27 0 2.720 2.720 2.730 2.690 2.750 15,720,735 42,684,557 2.7152 2.306 2.306 2.315 2.281 2.332 18,542,147 2.3020 -1.45%
2019-09-26 0 2.760 2.750 2.760 2.750 2.800 19,486,769 53,953,032 2.7687 2.340 2.332 2.340 2.332 2.374 22,984,073 2.3474 -1.43%
2019-09-25 0 2.800 2.790 2.800 2.780 2.850 20,573,541 57,722,593 2.8057 2.374 2.365 2.374 2.357 2.416 24,265,889 2.3788 -0.36%
2019-09-24 0 2.810 2.800 2.810 2.790 2.860 21,198,000 59,678,690 2.8153 2.382 2.374 2.382 2.365 2.425 25,002,420 2.3869 -1.06%
2019-09-23 0 2.840 2.830 2.840 2.760 2.870 25,564,000 72,281,130 2.8275 2.408 2.399 2.408 2.340 2.433 30,151,989 2.3972 -0.35%
2019-09-20 0 2.850 2.840 2.850 2.810 2.850 21,229,388 60,311,882 2.8410 2.416 2.408 2.416 2.382 2.416 25,039,442 2.4087 0.71%
2019-09-19 0 2.830 2.820 2.830 2.800 2.870 20,802,744 58,699,255 2.8217 2.399 2.391 2.399 2.374 2.433 24,536,227 2.3924 -1.05%
2019-09-18 0 2.860 2.860 2.870 2.850 2.910 16,314,949 46,944,242 2.8774 2.425 2.425 2.433 2.416 2.467 19,243,005 2.4395 -0.69%
2019-09-17 0 2.880 2.870 2.880 2.850 2.930 18,997,598 54,714,500 2.8801 2.442 2.433 2.442 2.416 2.484 22,407,111 2.4418 -1.71%
2019-09-16 0 2.930 2.930 2.940 2.890 2.980 36,744,775 107,844,970 2.9350 2.484 2.484 2.493 2.450 2.527 43,339,386 2.4884 0.34%
2019-09-13 0 2.920 2.910 2.920 2.820 2.930 23,122,960 67,005,783 2.8978 2.476 2.467 2.476 2.391 2.484 27,272,854 2.4569 2.46%
2019-09-12 0 2.850 2.850 2.860 2.820 2.880 13,097,159 37,243,945 2.8437 2.416 2.416 2.425 2.391 2.442 15,447,716 2.4110 1.06%
2019-09-11 0 2.820 2.810 2.820 2.800 2.850 14,455,406 40,807,151 2.8230 2.391 2.382 2.391 2.374 2.416 17,049,728 2.3934 0.00%
2019-09-10 0 2.820 2.810 2.820 2.770 2.820 19,000,954 53,267,437 2.8034 2.391 2.382 2.391 2.349 2.391 22,411,069 2.3768 0.71%
2019-09-09 0 2.800 2.800 2.810 2.750 2.840 35,671,981 99,795,436 2.7976 2.374 2.374 2.382 2.332 2.408 42,074,057 2.3719 -0.36%
2019-09-06 0 2.810 2.800 2.810 2.790 2.900 39,062,921 110,831,492 2.8373 2.382 2.374 2.382 2.365 2.459 46,073,572 2.4055 -3.10%
2019-09-05 0 2.900 2.890 2.900 2.850 2.940 26,762,729 77,814,535 2.9076 2.459 2.450 2.459 2.416 2.493 31,565,855 2.4651 1.40%
2019-09-04 0 2.860 2.850 2.860 2.840 2.890 24,642,528 70,532,089 2.8622 2.425 2.416 2.425 2.408 2.450 29,065,140 2.4267 0.70%
2019-09-03 0 2.840 2.840 2.850 2.820 2.900 20,759,100 59,165,853 2.8501 2.408 2.408 2.416 2.391 2.459 24,484,751 2.4164 -1.73%
2019-09-02 0 2.890 2.890 2.900 2.870 2.940 21,983,500 63,716,990 2.8984 2.450 2.450 2.459 2.433 2.493 25,928,895 2.4574 -1.37%
2019-08-30 0 2.930 2.920 2.930 2.890 3.020 33,595,829 99,048,774 2.9482 2.484 2.476 2.484 2.450 2.560 39,625,297 2.4996 0.34%
2019-08-29 0 2.920 2.920 2.930 2.850 2.950 27,769,194 80,568,906 2.9014 2.476 2.476 2.484 2.416 2.501 32,752,951 2.4599 1.04%
2019-08-28 0 2.890 2.880 2.890 2.890 2.930 22,071,404 64,029,211 2.9010 2.450 2.442 2.450 2.450 2.484 26,032,575 2.4596 0.35%
2019-08-27 0 2.880 2.880 2.900 2.880 2.960 55,934,676 162,539,891 2.9059 2.442 2.442 2.459 2.442 2.510 65,973,313 2.4637 -2.04%
2019-08-26 0 2.940 2.940 2.950 2.930 3.030 30,171,072 89,636,602 2.9709 2.493 2.493 2.501 2.484 2.569 35,585,896 2.5189 -0.68%
2019-08-23 0 2.960 2.950 2.960 2.900 2.970 32,960,000 96,675,183 2.9331 2.510 2.501 2.510 2.459 2.518 38,875,355 2.4868 -0.67%
2019-08-22 0 2.980 2.980 2.990 2.950 3.030 21,795,454 64,974,766 2.9811 2.527 2.527 2.535 2.501 2.569 25,707,100 2.5275 -1.00%
2019-08-21 0 3.010 3.000 3.010 3.000 3.040 20,091,721 60,616,621 3.0170 2.552 2.544 2.552 2.544 2.577 23,697,597 2.5579 0.00%
2019-08-20 0 3.010 3.010 3.020 3.010 3.080 29,119,522 88,241,977 3.0303 2.552 2.552 2.560 2.552 2.611 34,345,624 2.5692 -1.31%
2019-08-19 0 3.050 3.050 3.060 3.030 3.090 30,813,344 93,951,027 3.0490 2.586 2.586 2.594 2.569 2.620 36,343,437 2.5851 -0.97%
2019-08-16 0 3.080 3.070 3.080 3.030 3.080 37,969,700 116,527,586 3.0690 2.611 2.603 2.611 2.569 2.611 44,784,149 2.6020 1.65%
2019-08-15 0 3.030 3.030 3.040 3.020 3.140 66,953,698 204,470,974 3.0539 2.569 2.569 2.577 2.560 2.662 78,969,926 2.5892 -0.98%
2019-08-14 0 3.060 3.060 3.070 3.030 3.130 68,396,511 210,142,329 3.0724 2.594 2.594 2.603 2.569 2.654 80,671,682 2.6049 -3.47%
2019-08-13 0 3.170 3.160 3.170 3.020 3.170 77,231,746 239,918,740 3.1065 2.688 2.679 2.688 2.560 2.688 91,092,583 2.6338 4.97%
2019-08-12 0 3.020 3.020 3.030 3.020 3.130 26,251,000 80,245,806 3.0569 2.560 2.560 2.569 2.560 2.654 30,962,286 2.5917 -2.89%
2019-08-09 0 3.110 3.110 3.120 3.090 3.160 37,833,299 117,833,760 3.1146 2.637 2.637 2.645 2.620 2.679 44,623,268 2.6406 -1.27%
2019-08-08 0 3.150 3.140 3.150 3.050 3.160 45,270,544 141,445,300 3.1244 2.671 2.662 2.671 2.586 2.679 53,395,281 2.6490 1.94%
2019-08-07 0 3.090 3.090 3.100 3.050 3.120 41,310,896 127,502,190 3.0864 2.620 2.620 2.628 2.586 2.645 48,724,992 2.6168 2.32%
2019-08-06 0 3.020 3.010 3.020 2.950 3.140 51,389,750 155,301,737 3.0220 2.560 2.552 2.560 2.501 2.662 60,612,705 2.5622 -1.95%
2019-08-05 0 3.080 3.070 3.080 3.040 3.160 56,644,892 176,029,675 3.1076 2.611 2.603 2.611 2.577 2.679 66,810,992 2.6347 0.65%
2019-08-02 0 3.060 3.060 3.070 3.010 3.120 33,324,781 101,845,612 3.0562 2.594 2.594 2.603 2.552 2.645 39,305,603 2.5911 0.00%
2019-08-01 0 3.060 3.050 3.060 3.040 3.090 50,813,247 155,643,977 3.0631 2.594 2.586 2.594 2.577 2.620 59,932,737 2.5970 -3.16%
2019-07-31 0 3.160 3.150 3.160 3.130 3.220 17,305,216 54,647,640 3.1579 2.679 2.671 2.679 2.654 2.730 20,410,996 2.6774 0.64%
2019-07-30 0 3.140 3.140 3.150 3.110 3.160 11,358,750 35,674,910 3.1407 2.662 2.662 2.671 2.637 2.679 13,397,313 2.6628 0.64%
2019-07-29 0 3.120 3.110 3.120 3.100 3.160 23,755,102 73,954,362 3.1132 2.645 2.637 2.645 2.628 2.679 28,018,447 2.6395 -0.64%
2019-07-26 0 3.140 3.140 3.150 3.120 3.190 15,742,771 49,584,772 3.1497 2.662 2.662 2.671 2.645 2.705 18,568,137 2.6704 -2.18%
2019-07-25 0 3.210 3.200 3.210 3.160 3.210 15,236,705 48,649,184 3.1929 2.722 2.713 2.722 2.679 2.722 17,971,247 2.7071 1.26%
2019-07-24 0 3.170 3.170 3.180 3.150 3.190 13,124,250 41,646,719 3.1733 2.688 2.688 2.696 2.671 2.705 15,479,669 2.6904 -0.63%
2019-07-23 0 3.190 3.180 3.190 3.130 3.220 16,180,400 51,332,982 3.1725 2.705 2.696 2.705 2.654 2.730 19,084,308 2.6898 -0.31%
2019-07-22 0 3.200 3.200 3.210 3.150 3.220 26,124,850 83,423,004 3.1932 2.713 2.713 2.722 2.671 2.730 30,813,496 2.7074 0.00%
2019-07-19 0 3.200 3.190 3.200 3.140 3.230 59,580,938 190,803,979 3.2024 2.713 2.705 2.713 2.662 2.739 70,273,972 2.7151 2.24%
2019-07-18 0 3.130 3.120 3.130 3.100 3.170 20,636,750 64,551,790 3.1280 2.654 2.645 2.654 2.628 2.688 24,340,442 2.6520 1.29%
2019-07-17 0 3.090 3.080 3.090 3.060 3.120 11,546,822 35,615,970 3.0845 2.620 2.611 2.620 2.594 2.645 13,619,138 2.6151 -0.32%
2019-07-16 0 3.100 3.100 3.110 3.090 3.130 19,108,250 59,409,570 3.1091 2.628 2.628 2.637 2.620 2.654 22,537,621 2.6360 0.32%
2019-07-15 0 3.090 3.090 3.100 3.040 3.110 21,151,431 65,027,915 3.0744 2.620 2.620 2.628 2.577 2.637 24,947,494 2.6066 0.32%
2019-07-12 0 3.080 3.080 3.090 3.070 3.130 24,070,000 74,250,590 3.0848 2.611 2.611 2.620 2.603 2.654 28,389,860 2.6154 -1.60%
2019-07-11 0 3.130 3.130 3.140 3.100 3.220 36,116,339 114,009,021 3.1567 2.654 2.654 2.662 2.628 2.730 42,598,164 2.6764 0.97%
2019-07-10 0 3.100 3.090 3.100 3.080 3.130 19,266,000 59,655,170 3.0964 2.628 2.620 2.628 2.611 2.654 22,723,683 2.6252 0.00%
2019-07-09 0 3.100 3.100 3.110 3.080 3.120 23,085,435 71,660,908 3.1042 2.628 2.628 2.637 2.611 2.645 27,228,595 2.6318 -1.27%
2019-07-08 0 3.140 3.130 3.140 3.060 3.140 29,862,685 92,479,718 3.0968 2.662 2.654 2.662 2.594 2.662 35,222,163 2.6256 0.00%
2019-07-05 0 3.140 3.130 3.140 3.110 3.160 17,490,000 54,759,660 3.1309 2.662 2.654 2.662 2.637 2.679 20,628,943 2.6545 0.64%
2019-07-04 0 3.120 3.120 3.130 3.100 3.170 25,365,000 79,179,070 3.1216 2.645 2.645 2.654 2.628 2.688 29,917,275 2.6466 -1.27%
2019-07-03 0 3.160 3.150 3.160 3.130 3.300 48,214,209 153,803,186 3.1900 2.679 2.671 2.679 2.654 2.798 56,867,248 2.7046 0.32%
2019-07-02 0 3.150 3.140 3.150 3.060 3.150 39,912,011 124,336,709 3.1153 2.671 2.662 2.671 2.594 2.671 47,075,048 2.6412 -0.63%
2019-06-28 0 3.170 3.160 3.170 3.140 3.230 25,292,991 80,397,098 3.1786 2.688 2.679 2.688 2.662 2.739 29,832,342 2.6950 0.63%
2019-06-27 0 3.150 3.150 3.160 3.130 3.170 15,267,176 48,140,867 3.1532 2.671 2.671 2.679 2.654 2.688 18,007,187 2.6734 0.00%
2019-06-26 0 3.150 3.140 3.150 3.130 3.210 36,381,000 115,126,700 3.1645 2.671 2.662 2.671 2.654 2.722 42,910,324 2.6830 -2.17%
2019-06-25 0 3.220 3.210 3.220 3.180 3.320 78,821,975 255,517,130 3.2417 2.730 2.722 2.730 2.696 2.815 92,968,212 2.7484 2.22%
2019-06-24 0 3.150 3.140 3.150 3.130 3.300 44,593,250 141,663,220 3.1768 2.671 2.662 2.671 2.654 2.798 52,596,433 2.6934 -1.25%
2019-06-21 0 3.190 3.180 3.190 3.150 3.320 93,309,282 302,075,864 3.2374 2.705 2.696 2.705 2.671 2.815 110,055,566 2.7448 0.31%
2019-06-20 0 3.180 3.170 3.180 3.000 3.180 82,756,050 257,396,148 3.1103 2.696 2.688 2.696 2.544 2.696 97,608,338 2.6370 8.53%
2019-06-19 0 2.930 2.930 2.940 2.910 2.990 34,611,193 102,122,037 2.9505 2.484 2.484 2.493 2.467 2.535 40,822,889 2.5016 0.00%
2019-06-18 0 2.930 2.920 2.930 2.870 2.930 16,966,782 49,306,439 2.9061 2.484 2.476 2.484 2.433 2.484 20,011,823 2.4639 2.09%
2019-06-17 0 2.870 2.860 2.870 2.860 2.930 22,529,856 65,053,781 2.8874 2.433 2.425 2.433 2.425 2.484 26,573,305 2.4481 -2.05%
2019-06-14 0 2.930 2.920 2.930 2.880 2.970 36,410,958 106,767,847 2.9323 2.484 2.476 2.484 2.442 2.518 42,945,659 2.4861 1.74%
2019-06-13 0 2.880 2.870 2.880 2.850 2.890 15,377,491 44,134,872 2.8701 2.442 2.433 2.442 2.416 2.450 18,137,300 2.4334 0.35%
2019-06-12 0 2.870 2.870 2.880 2.760 2.880 30,952,448 88,152,649 2.8480 2.433 2.433 2.442 2.340 2.442 36,507,506 2.4146 2.87%
2019-06-11 0 2.790 2.780 2.790 2.740 2.820 26,694,653 74,408,162 2.7874 2.365 2.357 2.365 2.323 2.391 31,485,562 2.3632 1.45%
2019-06-10 0 2.750 2.740 2.750 2.740 2.840 23,974,819 66,358,022 2.7678 2.332 2.323 2.332 2.323 2.408 28,277,597 2.3467 -1.79%
2019-06-06 0 2.800 2.790 2.800 2.770 2.840 21,196,000 59,381,252 2.8015 2.374 2.365 2.374 2.349 2.408 25,000,061 2.3752 0.00%
2019-06-05 0 2.800 2.790 2.800 2.770 2.830 17,454,892 48,743,142 2.7925 2.374 2.365 2.374 2.349 2.399 20,587,534 2.3676 -0.36%
2019-06-04 0 2.810 2.800 2.810 2.790 2.880 23,711,246 66,870,328 2.8202 2.382 2.374 2.382 2.365 2.442 27,966,720 2.3911 0.00%
2019-06-03 0 2.810 2.800 2.810 2.770 2.830 31,604,193 88,497,904 2.8002 2.382 2.374 2.382 2.349 2.399 37,276,220 2.3741 1.44%
2019-05-31 0 2.770 2.760 2.770 2.720 2.800 22,599,742 62,340,559 2.7585 2.349 2.340 2.349 2.306 2.374 26,655,734 2.3387 2.59%
2019-05-30 0 2.700 2.700 2.710 2.690 2.740 9,697,000 26,298,055 2.7120 2.289 2.289 2.298 2.281 2.323 11,437,328 2.2993 -0.74%
2019-05-29 0 2.720 2.710 2.720 2.670 2.730 12,314,000 33,264,134 2.7013 2.306 2.298 2.306 2.264 2.315 14,524,002 2.2903 0.74%
2019-05-28 0 2.700 2.700 2.710 2.670 2.720 32,013,829 86,557,907 2.7038 2.289 2.289 2.298 2.264 2.306 37,759,374 2.2924 2.81%
2019-05-27 0 2.740 2.730 2.740 2.710 2.780 13,527,500 37,166,146 2.7475 2.227 2.218 2.227 2.202 2.259 16,646,778 2.2326 0.37%
2019-05-24 0 2.730 2.720 2.730 2.700 2.780 29,104,298 79,610,920 2.7354 2.218 2.210 2.218 2.194 2.259 35,815,397 2.2228 1.49%
2019-05-23 0 2.690 2.690 2.700 2.670 2.750 30,274,000 81,724,170 2.6995 2.186 2.186 2.194 2.170 2.235 37,254,818 2.1937 -2.54%
2019-05-22 0 2.760 2.750 2.760 2.730 2.820 14,381,000 39,740,116 2.7634 2.243 2.235 2.243 2.218 2.292 17,697,085 2.2456 -0.72%
2019-05-21 0 2.780 2.780 2.790 2.740 2.830 15,207,243 42,451,888 2.7916 2.259 2.259 2.267 2.227 2.300 18,713,849 2.2685 1.46%
2019-05-20 0 2.740 2.740 2.750 2.710 2.800 28,786,010 79,009,139 2.7447 2.227 2.227 2.235 2.202 2.275 35,423,716 2.2304 -2.14%
2019-05-17 0 2.800 2.800 2.810 2.800 2.910 22,730,000 64,352,068 2.8312 2.275 2.275 2.283 2.275 2.365 27,971,263 2.3006 -3.11%
2019-05-16 0 2.890 2.890 2.910 2.830 2.970 22,264,366 64,954,401 2.9174 2.348 2.348 2.365 2.300 2.413 27,398,259 2.3707 0.00%
2019-05-15 0 2.890 2.890 2.900 2.850 2.910 25,896,758 74,707,875 2.8848 2.348 2.348 2.357 2.316 2.365 31,868,237 2.3443 2.12%
2019-05-14 0 2.830 2.820 2.830 2.800 2.860 36,454,974 102,955,417 2.8242 2.300 2.292 2.300 2.275 2.324 44,861,050 2.2950 -0.70%
2019-05-10 0 2.850 2.850 2.860 2.840 2.900 27,621,200 79,089,956 2.8634 2.316 2.316 2.324 2.308 2.357 33,990,315 2.3268 0.35%
2019-05-09 0 2.840 2.840 2.850 2.830 2.920 22,809,790 65,274,556 2.8617 2.308 2.308 2.316 2.300 2.373 28,069,452 2.3255 -2.07%
2019-05-08 0 2.900 2.900 2.910 2.890 2.950 20,120,000 58,668,012 2.9159 2.357 2.357 2.365 2.348 2.397 24,759,429 2.3695 -1.02%
2019-05-07 0 2.930 2.930 2.940 2.870 2.980 35,541,950 103,599,683 2.9149 2.381 2.381 2.389 2.332 2.422 43,737,494 2.3687 -0.34%
2019-05-06 0 2.940 2.930 2.940 2.900 2.980 43,467,632 127,554,514 2.9345 2.389 2.381 2.389 2.357 2.422 53,490,742 2.3846 -0.34%
2019-05-03 0 2.950 2.950 2.960 2.900 2.980 10,015,000 29,404,276 2.9360 2.397 2.397 2.405 2.357 2.422 12,324,338 2.3859 -0.34%
2019-05-02 0 2.960 2.960 2.980 2.910 3.040 26,773,500 79,021,495 2.9515 2.405 2.405 2.422 2.365 2.470 32,947,145 2.3984 -3.27%
2019-04-30 0 3.060 3.060 3.070 3.060 3.150 23,567,278 72,580,124 3.0797 2.487 2.487 2.495 2.487 2.560 29,001,607 2.5026 -2.86%
2019-04-29 0 3.150 3.150 3.160 3.120 3.210 17,668,005 55,788,185 3.1576 2.560 2.560 2.568 2.535 2.609 21,742,033 2.5659 -2.17%
2019-04-26 0 3.220 3.210 3.220 3.180 3.240 17,742,504 56,861,040 3.2048 2.617 2.609 2.617 2.584 2.633 21,833,711 2.6043 0.00%
2019-04-25 0 3.220 3.210 3.220 3.200 3.280 21,625,383 69,930,848 3.2337 2.617 2.609 2.617 2.600 2.665 26,611,935 2.6278 -0.92%
2019-04-24 0 3.250 3.240 3.250 3.230 3.360 21,637,000 70,363,410 3.2520 2.641 2.633 2.641 2.625 2.730 26,626,230 2.6426 -2.11%
2019-04-23 0 3.320 3.310 3.320 3.290 3.380 40,942,932 135,616,500 3.3123 2.698 2.690 2.698 2.674 2.747 50,383,877 2.6917 -2.06%
2019-04-18 0 3.390 3.380 3.390 3.370 3.470 13,279,284 45,311,156 3.4122 2.755 2.747 2.755 2.739 2.820 16,341,326 2.7728 -1.17%
2019-04-17 0 3.430 3.420 3.430 3.320 3.440 31,540,222 107,018,282 3.3931 2.787 2.779 2.787 2.698 2.795 38,813,016 2.7573 -0.58%
2019-04-16 0 3.450 3.450 3.460 3.290 3.450 36,785,121 125,269,256 3.4054 2.804 2.804 2.812 2.674 2.804 45,267,325 2.7673 3.60%
2019-04-15 0 3.330 3.310 3.330 3.290 3.430 24,434,382 81,600,992 3.3396 2.706 2.690 2.706 2.674 2.787 30,068,655 2.7138 0.00%
2019-04-12 0 3.330 3.320 3.330 3.290 3.360 20,083,300 66,648,071 3.3186 2.706 2.698 2.706 2.674 2.730 24,714,266 2.6967 -1.48%
2019-04-11 0 3.380 3.380 3.390 3.350 3.460 24,111,998 81,798,117 3.3924 2.747 2.747 2.755 2.722 2.812 29,671,933 2.7568 -2.03%
2019-04-10 0 3.450 3.440 3.450 3.430 3.500 16,085,150 55,491,343 3.4498 2.804 2.795 2.804 2.787 2.844 19,794,191 2.8034 -1.15%
2019-04-09 0 3.490 3.470 3.490 3.430 3.600 33,367,973 116,157,224 3.4811 2.836 2.820 2.836 2.787 2.925 41,062,224 2.8288 -2.24%
2019-04-08 0 3.570 3.550 3.570 3.420 3.570 53,526,168 188,710,555 3.5256 2.901 2.885 2.901 2.779 2.901 65,868,655 2.8650 2.00%
2019-04-04 0 3.500 3.490 3.500 3.420 3.510 41,650,772 144,558,118 3.4707 2.844 2.836 2.844 2.779 2.852 51,254,936 2.8204 0.86%
2019-04-03 0 3.470 3.460 3.470 3.360 3.470 28,778,783 98,569,123 3.4251 2.820 2.812 2.820 2.730 2.820 35,414,822 2.7833 3.27%
2019-04-02 0 3.360 3.360 3.370 3.350 3.400 18,493,742 62,315,512 3.3695 2.730 2.730 2.739 2.722 2.763 22,758,175 2.7382 -0.30%
2019-04-01 0 3.370 3.360 3.370 3.280 3.420 47,413,761 159,651,683 3.3672 2.739 2.730 2.739 2.665 2.779 58,346,801 2.7363 3.69%
2019-03-29 0 3.250 3.240 3.250 3.200 3.260 21,585,600 69,934,646 3.2399 2.641 2.633 2.641 2.600 2.649 26,562,978 2.6328 0.31%
2019-03-28 0 3.240 3.240 3.250 3.240 3.280 17,216,275 55,957,299 3.2503 2.633 2.633 2.641 2.633 2.665 21,186,140 2.6412 -1.22%
2019-03-27 0 3.280 3.270 3.280 3.220 3.320 23,774,037 77,869,943 3.2754 2.665 2.657 2.665 2.617 2.698 29,256,042 2.6617 -0.61%
2019-03-26 0 3.300 3.290 3.300 3.240 3.380 36,922,000 122,842,128 3.3271 2.682 2.674 2.682 2.633 2.747 45,435,767 2.7036 1.54%
2019-03-25 0 3.250 3.240 3.250 3.200 3.300 24,300,750 78,864,885 3.2454 2.641 2.633 2.641 2.600 2.682 29,904,209 2.6373 -2.11%
2019-03-22 0 3.320 3.310 3.320 3.240 3.370 22,079,500 72,994,350 3.3060 2.698 2.690 2.698 2.633 2.739 27,170,766 2.6865 -2.35%
2019-03-21 0 3.400 3.400 3.410 3.250 3.410 38,992,120 130,425,452 3.3449 2.763 2.763 2.771 2.641 2.771 47,983,231 2.7181 5.59%
2019-03-20 0 3.220 3.220 3.230 3.210 3.260 17,409,017 56,251,851 3.2312 2.617 2.617 2.625 2.609 2.649 21,423,326 2.6257 -0.31%
2019-03-19 0 3.230 3.230 3.240 3.220 3.300 17,387,000 56,465,900 3.2476 2.625 2.625 2.633 2.617 2.682 21,396,232 2.6391 -0.31%
2019-03-18 0 3.240 3.240 3.250 3.200 3.280 19,953,372 64,443,421 3.2297 2.633 2.633 2.641 2.600 2.665 24,554,378 2.6245 -0.31%
2019-03-15 0 3.250 3.250 3.260 3.200 3.280 35,249,550 114,373,199 3.2447 2.641 2.641 2.649 2.600 2.665 43,377,670 2.6367 0.62%
2019-03-14 0 3.230 3.230 3.240 3.210 3.330 16,811,668 54,636,671 3.2499 2.625 2.625 2.633 2.609 2.706 20,688,235 2.6410 -0.62%
2019-03-13 0 3.250 3.240 3.250 3.230 3.310 15,729,123 51,454,866 3.2713 2.641 2.633 2.641 2.625 2.690 19,356,069 2.6583 -1.81%
2019-03-12 0 3.310 3.310 3.320 3.220 3.330 15,974,244 52,615,176 3.2938 2.690 2.690 2.698 2.617 2.706 19,657,711 2.6766 3.12%
2019-03-11 0 3.210 3.210 3.230 3.170 3.250 18,239,000 58,574,206 3.2115 2.609 2.609 2.625 2.576 2.641 22,444,693 2.6097 0.63%
2019-03-08 0 3.190 3.190 3.200 3.190 3.320 29,209,062 94,180,983 3.2244 2.592 2.592 2.600 2.592 2.698 35,944,318 2.6202 -3.92%
2019-03-07 0 3.320 3.310 3.320 3.300 3.440 25,895,877 87,225,592 3.3683 2.698 2.690 2.698 2.682 2.795 31,867,153 2.7372 -1.19%
2019-03-06 0 3.360 3.360 3.370 3.280 3.400 22,999,426 77,280,212 3.3601 2.730 2.730 2.739 2.665 2.763 28,302,815 2.7305 1.82%
2019-03-05 0 3.300 3.290 3.300 3.240 3.330 25,964,000 85,304,310 3.2855 2.682 2.674 2.682 2.633 2.706 31,950,984 2.6698 -1.49%
2019-03-04 0 3.350 3.340 3.350 3.280 3.380 23,029,750 76,829,072 3.3361 2.722 2.714 2.722 2.665 2.747 28,340,132 2.7110 -0.89%
2019-03-01 0 3.380 3.370 3.380 3.300 3.400 27,377,260 91,794,229 3.3529 2.747 2.739 2.747 2.682 2.763 33,690,125 2.7247 0.60%
2019-02-28 0 3.360 3.350 3.360 3.300 3.480 37,145,059 124,780,709 3.3593 2.730 2.722 2.730 2.682 2.828 45,710,260 2.7298 -2.04%
2019-02-27 0 3.430 3.420 3.430 3.370 3.450 33,960,873 115,765,963 3.4088 2.787 2.779 2.787 2.739 2.804 41,791,840 2.7701 0.00%
2019-02-26 0 3.430 3.430 3.440 3.420 3.530 37,498,300 130,252,481 3.4736 2.787 2.787 2.795 2.779 2.869 46,144,954 2.8227 -2.00%
2019-02-25 0 3.500 3.490 3.500 3.390 3.570 66,282,481 230,054,801 3.4708 2.844 2.836 2.844 2.755 2.901 81,566,419 2.8205 2.94%
2019-02-22 0 3.400 3.390 3.400 3.270 3.400 42,358,520 141,470,067 3.3398 2.763 2.755 2.763 2.657 2.763 52,125,882 2.7140 0.00%
2019-02-21 0 3.400 3.400 3.410 3.310 3.450 60,562,144 205,397,534 3.3915 2.763 2.763 2.771 2.690 2.804 74,527,042 2.7560 0.00%
2019-02-20 0 3.400 3.400 3.410 3.210 3.450 84,543,697 280,960,823 3.3233 2.763 2.763 2.771 2.609 2.804 104,038,451 2.7005 8.28%
2019-02-19 0 3.140 3.140 3.150 3.130 3.220 28,040,500 88,838,645 3.1682 2.552 2.552 2.560 2.543 2.617 34,506,300 2.5746 -1.57%
2019-02-18 0 3.190 3.190 3.200 3.030 3.220 66,856,501 210,311,891 3.1457 2.592 2.592 2.600 2.462 2.617 82,272,801 2.5563 5.63%
2019-02-15 0 3.020 3.020 3.030 3.010 3.100 34,842,579 106,337,210 3.0519 2.454 2.454 2.462 2.446 2.519 42,876,856 2.4801 -0.66%
2019-02-14 0 3.040 3.030 3.040 2.990 3.050 24,855,313 75,146,615 3.0234 2.470 2.462 2.470 2.430 2.478 30,586,648 2.4568 0.66%
2019-02-13 0 3.020 3.010 3.020 2.960 3.040 31,073,768 93,501,683 3.0090 2.454 2.446 2.454 2.405 2.470 38,239,003 2.4452 2.37%
2019-02-12 0 2.950 2.950 2.960 2.920 2.970 25,493,825 75,220,770 2.9505 2.397 2.397 2.405 2.373 2.413 31,372,393 2.3977 0.00%
2019-02-11 0 2.950 2.940 2.950 2.930 2.990 25,695,421 76,079,089 2.9608 2.397 2.389 2.397 2.381 2.430 31,620,474 2.4060 -0.67%
2019-02-08 0 2.970 2.960 2.970 2.900 2.980 10,665,023 31,479,791 2.9517 2.413 2.405 2.413 2.357 2.422 13,124,248 2.3986 0.68%
2019-02-04 0 2.950 2.950 2.960 2.930 2.980 11,476,399 33,900,743 2.9540 2.397 2.397 2.405 2.381 2.422 14,122,718 2.4004 -0.67%
2019-02-01 0 2.970 2.960 2.970 2.900 2.970 31,105,257 91,211,781 2.9324 2.413 2.405 2.413 2.357 2.413 38,277,753 2.3829 1.71%
2019-01-31 0 2.920 2.920 2.930 2.860 2.940 34,562,800 100,797,060 2.9163 2.373 2.373 2.381 2.324 2.389 42,532,564 2.3699 2.46%
2019-01-30 0 2.850 2.840 2.850 2.820 2.860 15,475,867 44,004,164 2.8434 2.316 2.308 2.316 2.292 2.324 19,044,415 2.3106 0.71%
2019-01-29 0 2.830 2.820 2.830 2.780 2.840 28,331,500 79,829,580 2.8177 2.300 2.292 2.300 2.259 2.308 34,864,401 2.2897 0.71%
2019-01-28 0 2.810 2.810 2.820 2.760 2.830 31,042,450 86,980,502 2.8020 2.283 2.283 2.292 2.243 2.300 38,200,463 2.2769 2.18%
2019-01-25 0 2.750 2.750 2.760 2.730 2.780 16,781,744 46,318,210 2.7600 2.235 2.235 2.243 2.218 2.259 20,651,411 2.2429 -0.36%
2019-01-24 0 2.760 2.750 2.760 2.690 2.760 18,391,250 50,287,340 2.7343 2.243 2.235 2.243 2.186 2.243 22,632,050 2.2220 2.22%
2019-01-23 0 2.700 2.690 2.700 2.670 2.720 25,022,000 67,445,800 2.6955 2.194 2.186 2.194 2.170 2.210 30,791,771 2.1904 -0.37%
2019-01-22 0 2.710 2.710 2.720 2.660 2.740 31,673,750 85,164,938 2.6888 2.202 2.202 2.210 2.162 2.227 38,977,334 2.1850 -1.09%
2019-01-21 0 2.740 2.730 2.740 2.700 2.750 30,900,518 84,159,146 2.7236 2.227 2.218 2.227 2.194 2.235 38,025,804 2.2132 0.00%
2019-01-18 0 2.740 2.730 2.740 2.720 2.760 21,700,500 59,535,010 2.7435 2.227 2.218 2.227 2.210 2.243 26,704,373 2.2294 0.00%
2019-01-17 0 2.740 2.730 2.740 2.720 2.770 24,499,750 67,088,665 2.7383 2.227 2.218 2.227 2.210 2.251 30,149,096 2.2252 -0.36%
2019-01-16 0 2.750 2.740 2.750 2.690 2.810 44,548,479 121,313,056 2.7232 2.235 2.227 2.235 2.186 2.283 54,820,819 2.2129 -1.79%
2019-01-15 0 2.800 2.800 2.810 2.770 2.810 18,599,904 51,913,042 2.7910 2.275 2.275 2.283 2.251 2.283 22,888,817 2.2681 0.72%
2019-01-14 0 2.780 2.770 2.780 2.770 2.820 11,930,250 33,186,597 2.7817 2.259 2.251 2.259 2.251 2.292 14,681,221 2.2605 -0.71%
2019-01-11 0 2.800 2.790 2.800 2.760 2.820 22,126,858 61,633,645 2.7855 2.275 2.267 2.275 2.243 2.292 27,229,044 2.2635 -0.71%
2019-01-10 0 2.820 2.810 2.820 2.780 2.830 19,747,980 55,445,991 2.8077 2.292 2.283 2.292 2.259 2.300 24,301,625 2.2816 1.08%
2019-01-09 0 2.790 2.780 2.790 2.760 2.820 13,177,303 36,853,548 2.7967 2.267 2.259 2.267 2.243 2.292 16,215,830 2.2727 1.09%
2019-01-08 0 2.760 2.760 2.770 2.750 2.810 18,356,989 50,922,214 2.7740 2.243 2.243 2.251 2.235 2.283 22,589,889 2.2542 -1.08%
2019-01-07 0 2.790 2.780 2.790 2.770 2.820 21,307,000 59,502,120 2.7926 2.267 2.259 2.267 2.251 2.292 26,220,136 2.2693 -0.71%
2019-01-04 0 2.810 2.800 2.810 2.760 2.830 27,513,193 77,027,454 2.7997 2.283 2.275 2.283 2.243 2.300 33,857,403 2.2751 0.72%
2019-01-03 0 2.790 2.780 2.790 2.760 2.830 41,759,503 116,664,794 2.7937 2.267 2.259 2.267 2.243 2.300 51,388,739 2.2702 -1.06%
2019-01-02 0 2.820 2.810 2.820 2.710 2.970 59,875,044 168,388,596 2.8123 2.292 2.283 2.292 2.202 2.413 73,681,505 2.2854 -5.05%
2018-12-31 0 2.970 2.970 2.980 2.920 2.990 7,358,102 21,821,534 2.9656 2.413 2.413 2.422 2.373 2.430 9,054,791 2.4099 -0.67%
2018-12-28 0 2.990 2.980 2.990 2.980 3.010 9,798,200 29,298,729 2.9902 2.430 2.422 2.430 2.422 2.446 12,057,546 2.4299 0.00%
2018-12-27 0 2.990 2.980 2.990 2.970 3.080 15,324,057 46,130,423 3.0103 2.430 2.422 2.430 2.413 2.503 18,857,599 2.4463 -2.29%
2018-12-24 0 3.060 3.050 3.060 2.990 3.100 19,775,133 59,778,147 3.0229 2.487 2.478 2.487 2.430 2.519 24,335,039 2.4565 -0.33%
2018-12-21 0 3.070 3.060 3.070 3.040 3.150 55,983,689 172,426,119 3.0799 2.495 2.487 2.495 2.470 2.560 68,892,851 2.5028 -1.29%
2018-12-20 0 3.110 3.100 3.110 3.060 3.140 34,455,280 106,718,458 3.0973 2.527 2.519 2.527 2.487 2.552 42,400,251 2.5169 -1.27%
2018-12-19 0 3.150 3.150 3.160 3.060 3.170 47,352,846 148,197,424 3.1296 2.560 2.560 2.568 2.487 2.576 58,271,840 2.5432 1.94%
2018-12-18 0 3.090 3.090 3.100 3.070 3.160 55,875,000 173,444,892 3.1042 2.511 2.511 2.519 2.495 2.568 68,759,099 2.5225 1.31%
2018-12-17 0 3.050 3.050 3.060 2.960 3.090 46,456,821 140,983,883 3.0347 2.478 2.478 2.487 2.405 2.511 57,169,202 2.4661 2.69%
2018-12-14 0 2.970 2.960 2.970 2.940 2.990 11,203,000 33,211,470 2.9645 2.413 2.405 2.413 2.389 2.430 13,786,276 2.4090 -0.67%
2018-12-13 0 2.990 2.980 2.990 2.920 3.000 17,129,657 50,738,775 2.9620 2.430 2.422 2.430 2.373 2.438 21,079,549 2.4070 2.05%
2018-12-12 0 2.930 2.920 2.930 2.910 2.950 6,903,347 20,201,410 2.9263 2.381 2.373 2.381 2.365 2.397 8,495,175 2.3780 0.00%
2018-12-11 0 2.930 2.920 2.930 2.880 2.940 17,286,576 50,282,202 2.9087 2.381 2.373 2.381 2.340 2.389 21,272,651 2.3637 0.69%
2018-12-10 0 2.910 2.900 2.910 2.880 2.950 16,880,856 49,248,441 2.9174 2.365 2.357 2.365 2.340 2.397 20,773,377 2.3707 0.69%
2018-12-07 0 2.890 2.880 2.890 2.880 2.930 13,509,000 39,185,890 2.9007 2.348 2.340 2.348 2.340 2.381 16,624,012 2.3572 -0.34%
2018-12-06 0 2.900 2.900 2.910 2.880 2.960 16,425,488 47,881,966 2.9151 2.357 2.357 2.365 2.340 2.405 20,213,007 2.3689 -1.69%
2018-12-05 0 2.950 2.940 2.950 2.920 2.980 12,878,492 37,973,158 2.9486 2.397 2.389 2.397 2.373 2.422 15,848,116 2.3961 -0.67%
2018-12-04 0 2.970 2.970 2.980 2.940 2.980 16,952,618 50,162,719 2.9590 2.413 2.413 2.422 2.389 2.422 20,861,687 2.4045 0.00%
2018-12-03 0 2.970 2.950 2.970 2.930 2.990 20,094,332 59,449,264 2.9585 2.413 2.397 2.413 2.381 2.430 24,727,842 2.4041 0.68%
2018-11-30 0 2.950 2.940 2.950 2.900 2.960 30,374,357 89,268,728 2.9390 2.397 2.389 2.397 2.357 2.405 37,378,316 2.3882 1.03%
2018-11-29 0 2.920 2.910 2.920 2.870 2.920 29,152,479 84,555,278 2.9004 2.373 2.365 2.373 2.332 2.373 35,874,688 2.3570 2.82%
2018-11-28 0 2.840 2.830 2.840 2.810 2.870 12,214,328 34,627,151 2.8350 2.308 2.300 2.308 2.283 2.332 15,030,804 2.3037 0.00%
2018-11-27 0 2.840 2.840 2.850 2.820 2.860 14,778,739 42,015,288 2.8430 2.308 2.308 2.316 2.292 2.324 18,186,537 2.3102 0.00%
2018-11-26 0 2.840 2.840 2.850 2.820 2.880 15,823,000 45,125,390 2.8519 2.308 2.308 2.316 2.292 2.340 19,471,592 2.3175 -0.35%
2018-11-23 0 2.850 2.840 2.850 2.810 2.870 21,198,665 60,125,342 2.8363 2.316 2.308 2.316 2.283 2.332 26,086,821 2.3048 0.00%
2018-11-22 0 2.850 2.840 2.850 2.840 2.880 9,104,256 26,022,812 2.8583 2.316 2.308 2.316 2.308 2.340 11,203,587 2.3227 -0.35%
2018-11-21 0 2.860 2.860 2.870 2.820 2.870 13,397,000 38,136,310 2.8466 2.324 2.324 2.332 2.292 2.332 16,486,186 2.3132 -0.69%
2018-11-20 0 2.880 2.870 2.880 2.850 2.910 15,878,000 45,641,026 2.8745 2.340 2.332 2.340 2.316 2.365 19,539,275 2.3359 -0.35%
2018-11-19 0 2.890 2.880 2.890 2.850 2.900 17,220,924 49,542,468 2.8769 2.348 2.340 2.348 2.316 2.357 21,191,861 2.3378 1.40%
2018-11-16 0 2.850 2.850 2.860 2.830 2.890 19,361,292 55,340,129 2.8583 2.316 2.316 2.324 2.300 2.348 23,825,772 2.3227 0.35%
2018-11-15 0 2.840 2.830 2.840 2.810 2.890 18,413,127 52,264,433 2.8384 2.308 2.300 2.308 2.283 2.348 22,658,971 2.3066 -0.35%
2018-11-14 0 2.850 2.840 2.850 2.830 2.890 14,868,980 42,414,073 2.8525 2.316 2.308 2.316 2.300 2.348 18,297,587 2.3180 -0.70%
2018-11-13 0 2.870 2.870 2.880 2.840 2.890 16,729,687 47,919,644 2.8643 2.332 2.332 2.340 2.308 2.348 20,587,350 2.3276 -0.35%
2018-11-12 0 2.880 2.870 2.880 2.850 2.940 17,327,650 49,836,960 2.8762 2.340 2.332 2.340 2.316 2.389 21,323,197 2.3372 -1.71%
2018-11-09 0 2.930 2.920 2.930 2.880 2.960 21,615,377 62,972,705 2.9133 2.381 2.373 2.381 2.340 2.405 26,599,621 2.3674 -1.35%
2018-11-08 0 2.970 2.960 2.970 2.950 3.030 14,873,250 44,203,567 2.9720 2.413 2.405 2.413 2.397 2.462 18,302,842 2.4151 -0.67%
2018-11-07 0 2.990 2.990 3.000 2.970 3.060 26,514,108 79,642,942 3.0038 2.430 2.430 2.438 2.413 2.487 32,627,941 2.4409 -0.99%
2018-11-06 0 3.020 3.010 3.020 2.960 3.020 28,275,500 84,582,555 2.9914 2.454 2.446 2.454 2.405 2.454 34,795,488 2.4308 1.34%
2018-11-05 0 2.980 2.970 2.980 2.960 3.020 26,920,000 80,459,290 2.9888 2.422 2.413 2.422 2.405 2.454 33,127,426 2.4288 -1.00%
2018-11-02 0 3.010 3.000 3.010 2.930 3.020 65,504,215 195,183,119 2.9797 2.446 2.438 2.446 2.381 2.454 80,608,695 2.4214 3.08%
2018-11-01 0 2.920 2.920 2.930 2.900 2.950 23,381,942 68,390,009 2.9249 2.373 2.373 2.381 2.357 2.397 28,773,535 2.3768 0.34%
2018-10-31 0 2.910 2.900 2.910 2.880 2.950 32,192,361 93,845,746 2.9152 2.365 2.357 2.365 2.340 2.397 39,615,530 2.3689 -0.34%
2018-10-30 0 2.920 2.920 2.930 2.890 2.970 27,072,409 79,096,829 2.9217 2.373 2.373 2.381 2.348 2.413 33,314,979 2.3742 -0.68%
2018-10-29 0 2.940 2.920 2.940 2.850 2.940 20,543,628 59,576,411 2.9000 2.389 2.373 2.389 2.316 2.389 25,280,740 2.3566 1.03%
2018-10-26 0 2.910 2.900 2.910 2.890 2.990 20,632,157 60,289,502 2.9221 2.365 2.357 2.365 2.348 2.430 25,389,683 2.3746 -2.35%
2018-10-25 0 2.980 2.970 2.980 2.840 2.990 32,601,302 95,808,832 2.9388 2.422 2.413 2.422 2.308 2.430 40,118,768 2.3881 1.71%
2018-10-24 0 2.930 2.930 2.940 2.910 3.010 25,012,295 74,293,739 2.9703 2.381 2.381 2.389 2.365 2.446 30,779,828 2.4137 -0.68%
2018-10-23 0 2.950 2.950 2.960 2.870 2.970 24,315,750 71,035,651 2.9214 2.397 2.397 2.405 2.332 2.413 29,922,668 2.3740 -0.34%
2018-10-22 0 2.960 2.960 2.970 2.870 2.990 33,988,500 99,575,220 2.9297 2.405 2.405 2.413 2.332 2.430 41,825,837 2.3807 3.50%
2018-10-19 0 2.860 2.860 2.870 2.760 2.900 40,264,750 114,718,787 2.8491 2.324 2.324 2.332 2.243 2.357 49,549,314 2.3152 1.78%
2018-10-18 0 2.810 2.800 2.810 2.760 2.900 42,739,188 119,995,860 2.8076 2.283 2.275 2.283 2.243 2.357 52,594,328 2.2815 -1.75%
2018-10-16 0 2.860 2.850 2.860 2.830 2.960 26,340,820 75,709,879 2.8742 2.324 2.316 2.324 2.300 2.405 32,414,694 2.3357 -2.39%
2018-10-15 0 2.930 2.920 2.930 2.860 2.930 22,837,275 66,219,560 2.8996 2.381 2.373 2.381 2.324 2.381 28,103,274 2.3563 1.03%
2018-10-12 0 2.900 2.900 2.910 2.830 2.920 53,228,598 153,532,739 2.8844 2.357 2.357 2.365 2.300 2.373 65,502,469 2.3439 5.45%
2018-10-11 0 2.750 2.750 2.760 2.680 2.790 57,469,015 157,196,308 2.7353 2.235 2.235 2.243 2.178 2.267 70,720,675 2.2228 -3.17%
2018-10-10 0 2.840 2.830 2.840 2.820 2.950 35,365,296 101,389,906 2.8669 2.308 2.300 2.308 2.292 2.397 43,520,105 2.3297 -0.70%
2018-10-09 0 2.860 2.850 2.860 2.820 2.920 28,177,136 80,549,658 2.8587 2.324 2.316 2.324 2.292 2.373 34,674,443 2.3230 0.00%
2018-10-08 0 2.860 2.860 2.870 2.820 2.970 31,780,826 91,244,481 2.8711 2.324 2.324 2.332 2.292 2.413 39,109,100 2.3331 -3.05%
2018-10-05 0 2.950 2.950 2.960 2.920 3.010 15,201,978 44,918,013 2.9547 2.397 2.397 2.405 2.373 2.446 18,707,370 2.4011 -2.64%
2018-10-04 0 3.030 3.020 3.030 2.980 3.070 14,307,486 43,088,330 3.0116 2.462 2.454 2.462 2.422 2.495 17,606,619 2.4473 -1.30%
2018-10-03 0 3.070 3.060 3.070 2.960 3.080 26,429,251 80,328,965 3.0394 2.495 2.487 2.495 2.405 2.503 32,523,517 2.4699 3.37%
2018-10-02 0 2.970 2.960 2.970 2.940 3.030 14,028,250 41,799,155 2.9796 2.413 2.405 2.413 2.389 2.462 17,262,995 2.4213 -1.33%
2018-09-28 0 3.010 3.000 3.010 2.900 3.010 21,813,220 64,840,017 2.9725 2.446 2.438 2.446 2.357 2.446 26,843,085 2.4155 1.69%
2018-09-27 0 2.960 2.950 2.960 2.900 2.990 17,059,504 50,401,885 2.9545 2.405 2.397 2.405 2.357 2.430 20,993,219 2.4009 0.68%
2018-09-26 0 2.940 2.930 2.940 2.900 3.010 34,943,500 102,677,358 2.9384 2.389 2.381 2.389 2.357 2.446 43,001,048 2.3878 -2.65%
2018-09-24 0 3.020 3.010 3.020 2.990 3.100 21,813,000 66,280,421 3.0386 2.454 2.446 2.454 2.430 2.519 26,842,814 2.4692 0.67%
2018-09-21 0 3.000 3.000 3.010 2.890 3.070 75,941,214 227,724,976 2.9987 2.438 2.438 2.446 2.348 2.495 93,452,339 2.4368 4.53%
2018-09-20 0 2.870 2.860 2.870 2.750 2.880 36,043,190 102,956,335 2.8565 2.332 2.324 2.332 2.235 2.340 44,354,314 2.3212 4.74%
2018-09-19 0 2.740 2.740 2.750 2.690 2.770 34,427,200 94,542,596 2.7462 2.227 2.227 2.235 2.186 2.251 42,365,696 2.2316 3.01%
2018-09-18 0 2.660 2.660 2.670 2.600 2.670 33,735,000 89,144,308 2.6425 2.162 2.162 2.170 2.113 2.170 41,513,883 2.1473 0.00%
2018-09-17 0 2.660 2.650 2.660 2.620 2.670 12,146,000 32,124,040 2.6448 2.162 2.153 2.162 2.129 2.170 14,946,721 2.1492 -0.75%
2018-09-14 0 2.680 2.670 2.680 2.660 2.710 11,435,930 30,671,506 2.6820 2.178 2.170 2.178 2.162 2.202 14,072,917 2.1795 0.37%
2018-09-13 0 2.670 2.660 2.670 2.610 2.680 22,494,827 59,679,741 2.6530 2.170 2.162 2.170 2.121 2.178 27,681,862 2.1559 3.09%
2018-09-12 0 2.590 2.590 2.600 2.570 2.630 16,404,843 42,424,883 2.5861 2.105 2.105 2.113 2.088 2.137 20,187,601 2.1015 -1.15%
2018-09-11 0 2.620 2.610 2.620 2.590 2.690 34,135,774 89,474,370 2.6211 2.129 2.121 2.129 2.105 2.186 42,007,071 2.1300 -2.24%
2018-09-10 0 2.680 2.670 2.680 2.650 2.750 23,994,600 64,351,928 2.6819 2.178 2.170 2.178 2.153 2.235 29,527,465 2.1794 -1.83%
2018-09-07 0 2.730 2.730 2.740 2.700 2.790 20,898,846 57,154,052 2.7348 2.218 2.218 2.227 2.194 2.267 25,717,867 2.2223 -0.36%
2018-09-06 0 2.740 2.730 2.740 2.690 2.880 33,343,683 92,117,212 2.7627 2.227 2.218 2.227 2.186 2.340 41,032,333 2.2450 -2.84%
2018-09-05 0 2.820 2.810 2.820 2.800 2.880 18,912,300 53,437,326 2.8255 2.292 2.283 2.292 2.275 2.340 23,273,248 2.2961 -1.74%
2018-09-04 0 2.870 2.870 2.880 2.870 2.920 7,447,950 21,495,363 2.8861 2.332 2.332 2.340 2.332 2.373 9,165,357 2.3453 -0.69%
2018-09-03 0 2.890 2.880 2.890 2.860 2.930 9,519,624 27,478,685 2.8865 2.348 2.340 2.348 2.324 2.381 11,714,734 2.3457 -1.37%
2018-08-31 0 2.930 2.920 2.930 2.860 2.930 16,332,030 47,569,752 2.9127 2.381 2.373 2.381 2.324 2.381 20,097,999 2.3669 -0.34%
2018-08-30 0 2.940 2.930 2.940 2.890 2.980 18,175,218 53,202,891 2.9272 2.389 2.381 2.389 2.348 2.422 22,366,203 2.3787 0.00%
2018-08-29 0 2.940 2.920 2.940 2.850 2.970 20,098,445 58,875,511 2.9294 2.389 2.373 2.389 2.316 2.413 24,732,903 2.3805 1.38%
2018-08-28 0 2.900 2.890 2.900 2.860 2.930 18,568,509 53,936,915 2.9048 2.357 2.348 2.357 2.324 2.381 22,850,183 2.3605 0.69%
2018-08-27 0 2.880 2.860 2.880 2.790 2.890 47,658,770 135,806,881 2.8496 2.340 2.324 2.340 2.267 2.348 58,648,306 2.3156 6.67%
2018-08-24 0 2.700 2.700 2.710 2.670 2.720 12,497,100 33,599,434 2.6886 2.194 2.194 2.202 2.170 2.210 15,378,780 2.1848 -0.37%
2018-08-23 0 2.710 2.710 2.720 2.690 2.750 15,322,126 41,578,103 2.7136 2.202 2.202 2.210 2.186 2.235 18,855,223 2.2051 -1.45%
2018-08-22 0 2.750 2.740 2.750 2.710 2.770 8,752,000 23,989,330 2.7410 2.235 2.227 2.235 2.202 2.251 10,770,105 2.2274 0.36%
2018-08-21 0 2.740 2.740 2.750 2.660 2.770 28,675,660 77,967,597 2.7189 2.227 2.227 2.235 2.162 2.251 35,287,920 2.2095 2.24%
2018-08-20 0 2.680 2.680 2.690 2.650 2.720 16,857,233 45,237,989 2.6836 2.178 2.178 2.186 2.153 2.210 20,744,307 2.1807 0.75%
2018-08-17 0 2.660 2.650 2.660 2.650 2.740 12,969,711 34,696,574 2.6752 2.162 2.153 2.162 2.153 2.227 15,960,369 2.1739 -0.37%
2018-08-16 0 2.670 2.660 2.670 2.630 2.720 26,704,472 71,156,102 2.6646 2.170 2.162 2.170 2.137 2.210 32,862,200 2.1653 -1.48%
2018-08-15 0 2.710 2.700 2.710 2.660 2.780 31,040,110 83,824,129 2.7005 2.202 2.194 2.202 2.162 2.259 38,197,584 2.1945 -3.21%
2018-08-14 0 2.800 2.800 2.810 2.760 2.880 30,066,800 84,133,285 2.7982 2.275 2.275 2.283 2.243 2.340 36,999,840 2.2739 -2.44%
2018-08-13 0 2.870 2.870 2.880 2.830 2.910 16,979,245 48,756,803 2.8716 2.332 2.332 2.340 2.300 2.365 20,894,454 2.3335 -2.38%
2018-08-10 0 2.940 2.930 2.940 2.860 2.960 16,985,004 49,521,398 2.9156 2.389 2.381 2.389 2.324 2.405 20,901,540 2.3693 0.68%
2018-08-09 0 2.920 2.910 2.920 2.850 3.010 35,152,405 103,842,015 2.9541 2.373 2.365 2.373 2.316 2.446 43,258,124 2.4005 2.46%
2018-08-08 0 2.850 2.840 2.850 2.830 2.890 11,758,292 33,646,738 2.8615 2.316 2.308 2.316 2.300 2.348 14,469,612 2.3253 0.35%
2018-08-07 0 2.840 2.830 2.840 2.720 2.870 21,537,250 60,583,379 2.8130 2.308 2.300 2.308 2.210 2.332 26,503,479 2.2859 2.16%
2018-08-06 0 2.780 2.770 2.780 2.740 2.830 16,233,126 45,201,912 2.7845 2.259 2.251 2.259 2.227 2.300 19,976,289 2.2628 1.09%
2018-08-03 0 2.750 2.740 2.750 2.700 2.820 20,212,890 55,509,655 2.7463 2.235 2.227 2.235 2.194 2.292 24,873,738 2.2317 -2.14%
2018-08-02 0 2.810 2.810 2.820 2.770 2.880 23,192,000 64,964,200 2.8011 2.283 2.283 2.292 2.251 2.340 28,539,795 2.2763 -2.43%
2018-08-01 0 2.880 2.870 2.880 2.850 2.940 18,981,797 55,052,508 2.9003 2.340 2.332 2.340 2.316 2.389 23,358,770 2.3568 -0.69%
2018-07-31 0 2.900 2.890 2.900 2.870 2.920 14,003,657 40,507,833 2.8927 2.357 2.348 2.357 2.332 2.373 17,232,731 2.3506 0.00%
2018-07-30 0 2.900 2.890 2.900 2.870 2.950 16,029,816 46,529,255 2.9027 2.357 2.348 2.357 2.332 2.397 19,726,098 2.3588 -0.34%
2018-07-27 0 2.910 2.900 2.910 2.840 2.910 13,950,750 40,184,229 2.8804 2.365 2.357 2.365 2.308 2.365 17,167,624 2.3407 0.00%
2018-07-26 0 2.910 2.900 2.910 2.880 2.960 37,527,950 109,570,752 2.9197 2.365 2.357 2.365 2.340 2.405 46,181,441 2.3726 0.00%
2018-07-25 0 2.910 2.900 2.910 2.880 2.950 32,825,000 95,780,728 2.9179 2.365 2.357 2.365 2.340 2.397 40,394,048 2.3712 0.34%
2018-07-24 0 2.900 2.890 2.900 2.720 2.970 78,382,200 227,162,808 2.8981 2.357 2.348 2.357 2.210 2.413 96,456,187 2.3551 5.84%
2018-07-23 0 2.740 2.730 2.740 2.690 2.790 33,110,046 90,388,926 2.7300 2.227 2.218 2.227 2.186 2.267 40,744,822 2.2184 1.86%
2018-07-20 0 2.690 2.680 2.690 2.600 2.720 27,799,565 73,713,264 2.6516 2.186 2.178 2.186 2.113 2.210 34,209,808 2.1547 -0.74%
2018-07-19 0 2.710 2.700 2.710 2.670 2.760 20,684,171 55,930,623 2.7040 2.202 2.194 2.202 2.170 2.243 25,453,691 2.1973 -0.37%
2018-07-18 0 2.720 2.710 2.720 2.680 2.780 34,842,711 94,881,468 2.7231 2.210 2.202 2.210 2.178 2.259 42,877,019 2.2129 -1.81%
2018-07-17 0 2.770 2.760 2.770 2.750 2.810 17,166,246 47,472,178 2.7654 2.251 2.243 2.251 2.235 2.283 21,124,575 2.2472 -1.42%
2018-07-16 0 2.810 2.800 2.810 2.750 2.840 13,802,000 38,682,470 2.8027 2.283 2.275 2.283 2.235 2.308 16,984,574 2.2775 0.36%
2018-07-13 0 2.800 2.790 2.800 2.750 2.880 27,045,834 75,623,413 2.7961 2.275 2.267 2.275 2.235 2.340 33,282,276 2.2722 -1.41%
2018-07-12 0 2.840 2.840 2.850 2.780 2.870 33,521,640 95,480,801 2.8483 2.308 2.308 2.316 2.259 2.332 41,251,325 2.3146 0.71%
2018-07-11 0 2.820 2.820 2.830 2.780 2.880 31,029,246 87,624,351 2.8239 2.292 2.292 2.300 2.259 2.340 38,184,215 2.2948 -4.08%
2018-07-10 0 2.940 2.930 2.940 2.920 3.010 34,148,148 101,204,352 2.9637 2.389 2.381 2.389 2.373 2.446 42,022,298 2.4083 1.38%
2018-07-09 0 2.900 2.900 2.910 2.810 2.930 36,537,100 105,349,285 2.8834 2.357 2.357 2.365 2.283 2.381 44,962,113 2.3431 3.57%
2018-07-06 0 2.800 2.800 2.810 2.720 2.920 56,610,981 157,925,727 2.7897 2.275 2.275 2.283 2.210 2.373 69,664,788 2.2669 -3.11%
2018-07-05 0 2.890 2.880 2.890 2.820 2.990 33,282,505 95,771,098 2.8775 2.348 2.340 2.348 2.292 2.430 40,957,048 2.3383 -2.36%
2018-07-04 0 2.960 2.950 2.960 2.920 3.050 21,289,276 63,298,851 2.9733 2.405 2.397 2.405 2.373 2.478 26,198,326 2.4161 -1.00%
2018-07-03 0 2.990 2.980 2.990 2.860 2.990 34,698,961 101,421,803 2.9229 2.430 2.422 2.430 2.324 2.430 42,700,122 2.3752 -0.33%
2018-06-29 0 3.000 2.990 3.000 2.920 3.020 37,951,918 112,742,693 2.9707 2.438 2.430 2.438 2.373 2.454 46,703,171 2.4140 1.01%
2018-06-28 0 2.970 2.960 2.970 2.910 3.050 31,238,744 93,008,484 2.9773 2.413 2.405 2.413 2.365 2.478 38,442,021 2.4194 1.02%
2018-06-27 0 2.940 2.940 2.950 2.930 3.090 33,410,013 99,466,852 2.9772 2.389 2.389 2.397 2.381 2.511 41,113,958 2.4193 -2.97%
2018-06-26 0 3.030 3.020 3.030 2.960 3.100 37,600,727 113,070,963 3.0071 2.462 2.454 2.462 2.405 2.519 46,271,000 2.4437 -0.98%
2018-06-25 0 3.060 3.060 3.080 3.050 3.220 27,847,800 86,393,280 3.1023 2.487 2.487 2.503 2.478 2.617 34,269,166 2.5210 -3.77%
2018-06-22 0 3.180 3.180 3.190 3.050 3.210 30,168,000 94,746,240 3.1406 2.584 2.584 2.592 2.478 2.609 37,124,376 2.5521 1.27%
2018-06-21 0 3.140 3.130 3.140 3.090 3.280 44,165,021 140,268,609 3.1760 2.552 2.543 2.552 2.511 2.665 54,348,941 2.5809 -2.18%
2018-06-20 0 3.210 3.210 3.220 3.180 3.360 56,371,723 181,893,166 3.2267 2.609 2.609 2.617 2.584 2.730 69,370,360 2.6221 -2.43%
2018-06-19 0 3.290 3.290 3.310 3.230 3.380 64,184,689 212,157,425 3.3054 2.674 2.674 2.690 2.625 2.747 78,984,902 2.6861 -3.52%
2018-06-15 0 3.410 3.400 3.410 3.360 3.520 71,671,255 244,214,296 3.4074 2.771 2.763 2.771 2.730 2.860 88,197,779 2.7689 -2.57%
2018-06-14 0 3.500 3.490 3.500 3.480 3.590 16,216,578 57,074,614 3.5195 2.844 2.836 2.844 2.828 2.917 19,955,925 2.8600 -0.85%
2018-06-13 0 3.530 3.530 3.540 3.490 3.570 28,761,798 101,338,539 3.5234 2.869 2.869 2.877 2.836 2.901 35,393,921 2.8632 -1.40%
2018-06-12 0 3.580 3.580 3.590 3.560 3.650 28,386,510 102,399,047 3.6073 2.909 2.909 2.917 2.893 2.966 34,932,096 2.9314 -0.28%
2018-06-11 0 3.590 3.590 3.600 3.520 3.620 39,735,857 142,597,203 3.5886 2.917 2.917 2.925 2.860 2.942 48,898,465 2.9162 2.28%
2018-06-08 0 3.510 3.510 3.520 3.470 3.580 18,297,000 64,312,590 3.5149 2.852 2.852 2.860 2.820 2.909 22,516,067 2.8563 -0.57%
2018-06-07 0 3.530 3.510 3.530 3.510 3.600 44,599,463 158,367,383 3.5509 2.869 2.852 2.869 2.852 2.925 54,883,560 2.8855 1.15%
2018-06-06 0 3.490 3.480 3.490 3.350 3.520 60,009,000 208,127,562 3.4683 2.836 2.828 2.836 2.722 2.860 73,846,350 2.8184 4.80%
2018-06-05 0 3.330 3.320 3.330 3.280 3.350 13,436,400 44,562,627 3.3166 2.706 2.698 2.706 2.665 2.722 16,534,671 2.6951 0.30%
2018-06-04 0 3.320 3.320 3.330 3.250 3.340 31,955,000 105,889,114 3.3137 2.698 2.698 2.706 2.641 2.714 39,323,436 2.6928 1.84%
2018-06-01 0 3.260 3.250 3.260 3.220 3.300 24,514,615 79,863,482 3.2578 2.649 2.641 2.649 2.617 2.682 30,167,389 2.6473 -0.31%
2018-05-31 0 3.270 3.270 3.280 3.250 3.310 79,050,079 258,935,630 3.2756 2.657 2.657 2.665 2.641 2.690 97,278,071 2.6618 0.62%
2018-05-30 0 3.250 3.240 3.250 3.140 3.320 57,889,496 186,712,245 3.2253 2.641 2.633 2.641 2.552 2.698 71,238,114 2.6210 -1.52%
2018-05-29 0 3.300 3.290 3.300 3.280 3.350 23,474,458 77,721,184 3.3109 2.682 2.674 2.682 2.665 2.722 28,887,384 2.6905 -0.60%
2018-05-28 0 3.320 3.310 3.320 3.280 3.420 44,321,300 147,333,543 3.3242 2.698 2.690 2.698 2.665 2.779 54,541,256 2.7013 -2.06%
2018-05-25 0 3.390 3.390 3.400 3.360 3.520 39,954,000 137,095,326 3.4313 2.755 2.755 2.763 2.730 2.860 49,166,909 2.7884 -2.87%
2018-05-24 0 3.490 3.480 3.490 3.460 3.510 9,454,300 32,952,415 3.4854 2.836 2.828 2.836 2.812 2.852 11,634,347 2.8323 0.87%
2018-05-23 0 3.460 3.460 3.470 3.460 3.530 24,848,548 86,663,542 3.4877 2.812 2.812 2.820 2.812 2.869 30,578,323 2.8341 -0.86%
2018-05-21 0 3.490 3.490 3.500 3.480 3.550 18,922,805 66,426,971 3.5104 2.836 2.836 2.844 2.828 2.885 23,286,175 2.8526 0.90%
2018-05-18 0 3.570 3.570 3.580 3.510 3.620 26,122,737 93,660,621 3.5854 2.811 2.811 2.819 2.764 2.850 33,179,127 2.8229 1.42%
2018-05-17 0 3.520 3.520 3.530 3.500 3.600 23,880,860 84,204,200 3.5260 2.771 2.771 2.779 2.756 2.834 30,331,664 2.7761 -1.40%
2018-05-16 0 3.570 3.570 3.580 3.510 3.580 19,418,389 68,954,252 3.5510 2.811 2.811 2.819 2.764 2.819 24,663,771 2.7958 -0.56%
2018-05-15 0 3.590 3.580 3.590 3.550 3.630 17,509,261 62,659,346 3.5786 2.826 2.819 2.826 2.795 2.858 22,238,941 2.8176 -0.28%
2018-05-14 0 3.600 3.590 3.600 3.540 3.640 26,698,188 96,264,217 3.6056 2.834 2.826 2.834 2.787 2.866 33,910,022 2.8388 2.27%
2018-05-11 0 3.520 3.520 3.530 3.510 3.620 28,916,372 102,989,148 3.5616 2.771 2.771 2.779 2.764 2.850 36,727,391 2.8042 -0.85%
2018-05-10 0 3.550 3.550 3.560 3.530 3.590 29,789,749 106,181,731 3.5644 2.795 2.795 2.803 2.779 2.826 37,836,689 2.8063 1.14%
2018-05-09 0 3.510 3.500 3.510 3.490 3.560 16,365,000 57,481,840 3.5125 2.764 2.756 2.764 2.748 2.803 20,785,587 2.7655 -0.85%
2018-05-08 0 3.540 3.540 3.550 3.490 3.560 15,885,050 56,227,255 3.5396 2.787 2.787 2.795 2.748 2.803 20,175,991 2.7868 1.72%
2018-05-07 0 3.480 3.480 3.490 3.450 3.500 17,604,850 61,279,127 3.4808 2.740 2.740 2.748 2.716 2.756 22,360,351 2.7405 0.87%
2018-05-04 0 3.450 3.440 3.450 3.440 3.530 21,328,000 74,163,390 3.4773 2.716 2.708 2.716 2.708 2.779 27,089,214 2.7377 -1.43%
2018-05-03 0 3.500 3.490 3.500 3.480 3.540 22,231,840 77,746,155 3.4971 2.756 2.748 2.756 2.740 2.787 28,237,204 2.7533 -1.13%
2018-05-02 0 3.540 3.530 3.540 3.480 3.590 34,149,455 120,045,454 3.5153 2.787 2.779 2.787 2.740 2.826 43,374,058 2.7677 -2.21%
2018-04-30 0 3.620 3.610 3.620 3.570 3.630 10,229,602 36,952,743 3.6123 2.850 2.842 2.850 2.811 2.858 12,992,868 2.8441 0.28%
2018-04-27 0 3.610 3.610 3.620 3.560 3.620 9,469,372 34,048,069 3.5956 2.842 2.842 2.850 2.803 2.850 12,027,281 2.8309 0.56%
2018-04-26 0 3.590 3.580 3.590 3.540 3.620 21,326,160 76,247,579 3.5753 2.826 2.819 2.826 2.787 2.850 27,086,877 2.8149 -0.55%
2018-04-25 0 3.610 3.600 3.610 3.550 3.630 22,592,713 80,963,776 3.5836 2.842 2.834 2.842 2.795 2.858 28,695,557 2.8215 -0.28%
2018-04-24 0 3.620 3.610 3.620 3.590 3.630 26,510,387 95,589,060 3.6057 2.850 2.842 2.850 2.826 2.858 33,671,491 2.8389 0.28%
2018-04-23 0 3.610 3.610 3.620 3.580 3.630 17,386,129 62,629,673 3.6023 2.842 2.842 2.850 2.819 2.858 22,082,548 2.8362 -0.55%
2018-04-20 0 3.630 3.630 3.640 3.600 3.770 44,985,861 164,124,838 3.6484 2.858 2.858 2.866 2.834 2.968 57,137,642 2.8724 -4.22%
2018-04-19 0 3.790 3.780 3.790 3.660 3.830 63,968,403 241,537,826 3.7759 2.984 2.976 2.984 2.882 3.015 81,247,833 2.9729 4.41%
2018-04-18 0 3.630 3.620 3.630 3.560 3.710 37,180,764 134,044,477 3.6052 2.858 2.850 2.858 2.803 2.921 47,224,198 2.8385 -1.63%
2018-04-17 0 3.690 3.680 3.690 3.570 3.720 53,536,278 196,942,109 3.6787 2.905 2.897 2.905 2.811 2.929 67,997,736 2.8963 1.93%
2018-04-16 0 3.620 3.610 3.620 3.550 3.710 30,127,000 109,004,170 3.6182 2.850 2.842 2.850 2.795 2.921 38,265,040 2.8487 -1.90%
2018-04-13 0 3.690 3.690 3.700 3.610 3.750 34,132,427 125,713,568 3.6831 2.905 2.905 2.913 2.842 2.952 43,352,430 2.8998 -1.34%
2018-04-12 0 3.740 3.730 3.740 3.690 3.850 53,602,396 201,162,660 3.7529 2.945 2.937 2.945 2.905 3.031 68,081,714 2.9547 -0.53%
2018-04-11 0 3.760 3.750 3.760 3.700 3.800 41,947,967 157,178,659 3.7470 2.960 2.952 2.960 2.913 2.992 53,279,139 2.9501 0.53%
2018-04-10 0 3.740 3.720 3.740 3.570 3.760 60,262,465 222,758,365 3.6965 2.945 2.929 2.945 2.811 2.960 76,540,831 2.9103 4.47%
2018-04-09 0 3.580 3.580 3.590 3.480 3.620 43,290,850 154,300,893 3.5643 2.819 2.819 2.826 2.740 2.850 54,984,767 2.8062 1.99%
2018-04-06 0 3.510 3.510 3.520 3.470 3.550 19,854,332 69,639,728 3.5075 2.764 2.764 2.771 2.732 2.795 25,217,473 2.7616 1.45%
2018-04-04 0 3.460 3.460 3.470 3.460 3.600 28,907,945 101,610,983 3.5150 2.724 2.724 2.732 2.724 2.834 36,716,688 2.7674 -1.70%
2018-04-03 0 3.520 3.510 3.520 3.450 3.550 44,439,199 155,041,189 3.4888 2.771 2.764 2.771 2.716 2.795 56,443,314 2.7468 0.28%
2018-03-29 0 3.510 3.510 3.520 3.410 3.550 41,800,453 145,580,612 3.4828 2.764 2.764 2.771 2.685 2.795 53,091,778 2.7421 0.57%
2018-03-28 0 3.490 3.480 3.490 3.450 3.630 50,859,224 178,871,007 3.5170 2.748 2.740 2.748 2.716 2.858 64,597,544 2.7690 -3.59%
2018-03-27 0 3.620 3.620 3.630 3.610 3.700 36,186,194 132,249,412 3.6547 2.850 2.850 2.858 2.842 2.913 45,960,970 2.8774 0.56%
2018-03-26 0 3.600 3.600 3.610 3.510 3.680 65,696,477 235,248,052 3.5808 2.834 2.834 2.842 2.764 2.897 83,442,702 2.8193 1.98%
2018-03-23 0 3.530 3.530 3.540 3.390 3.630 120,320,001 421,696,413 3.5048 2.779 2.779 2.787 2.669 2.858 152,821,376 2.7594 -4.85%
2018-03-22 0 3.710 3.700 3.710 3.700 3.810 36,555,378 137,035,848 3.7487 2.921 2.913 2.921 2.913 3.000 46,429,880 2.9515 0.00%
2018-03-21 0 3.710 3.710 3.720 3.700 3.840 38,901,600 146,280,834 3.7603 2.921 2.921 2.929 2.913 3.023 49,409,874 2.9606 -0.80%
2018-03-20 0 3.740 3.730 3.740 3.680 3.780 31,473,250 117,283,077 3.7264 2.945 2.937 2.945 2.897 2.976 39,974,945 2.9339 -1.06%
2018-03-19 0 3.780 3.770 3.780 3.690 3.850 57,479,250 215,697,087 3.7526 2.976 2.968 2.976 2.905 3.031 73,005,801 2.9545 -2.33%
2018-03-16 0 3.870 3.870 3.880 3.830 3.940 78,152,594 302,376,251 3.8690 3.047 3.047 3.055 3.015 3.102 99,263,521 3.0462 -1.53%
2018-03-15 0 3.930 3.920 3.930 3.850 3.970 56,869,379 223,840,106 3.9360 3.094 3.086 3.094 3.031 3.126 72,231,189 3.0989 1.03%
2018-03-14 0 3.890 3.880 3.890 3.770 3.920 54,340,790 209,633,522 3.8578 3.063 3.055 3.063 2.968 3.086 69,019,567 3.0373 1.30%
2018-03-13 0 3.840 3.830 3.840 3.800 3.920 30,745,238 118,342,666 3.8491 3.023 3.015 3.023 2.992 3.086 39,050,279 3.0305 -0.52%
2018-03-12 0 3.860 3.850 3.860 3.750 3.910 52,417,625 201,569,434 3.8455 3.039 3.031 3.039 2.952 3.078 66,576,908 3.0276 2.66%
2018-03-09 0 3.760 3.760 3.770 3.700 3.890 52,062,950 197,247,607 3.7886 2.960 2.960 2.968 2.913 3.063 66,126,426 2.9829 -2.84%
2018-03-08 0 3.870 3.860 3.870 3.600 3.910 131,825,000 501,261,092 3.8025 3.047 3.039 3.047 2.834 3.078 167,434,157 2.9938 8.71%
2018-03-07 0 3.560 3.560 3.570 3.540 3.780 73,429,500 267,587,670 3.6441 2.803 2.803 2.811 2.787 2.976 93,264,604 2.8691 -2.73%
2018-03-06 0 3.660 3.650 3.660 3.520 3.690 29,101,200 105,480,078 3.6246 2.882 2.874 2.882 2.771 2.905 36,962,146 2.8537 3.39%
2018-03-05 0 3.540 3.530 3.540 3.510 3.690 41,653,599 149,573,455 3.5909 2.787 2.779 2.787 2.764 2.905 52,905,255 2.8272 -2.21%
2018-03-02 0 3.620 3.610 3.620 3.560 3.650 45,382,000 163,766,530 3.6086 2.850 2.842 2.850 2.803 2.874 57,640,788 2.8412 -2.16%
2018-03-01 0 3.700 3.700 3.710 3.550 3.730 57,194,006 209,793,380 3.6681 2.913 2.913 2.921 2.795 2.937 72,643,506 2.8880 2.78%
2018-02-28 0 3.600 3.600 3.610 3.570 3.720 102,317,271 371,683,787 3.6327 2.834 2.834 2.842 2.811 2.929 129,955,669 2.8601 -4.00%
2018-02-27 0 3.750 3.740 3.750 3.710 4.030 86,573,430 330,019,735 3.8120 2.952 2.945 2.952 2.921 3.173 109,959,031 3.0013 -6.25%
2018-02-26 0 4.000 3.980 4.000 3.860 4.060 63,827,945 254,225,369 3.9830 3.149 3.134 3.149 3.039 3.197 81,069,434 3.1359 3.09%
2018-02-23 0 3.880 3.880 3.890 3.820 3.920 47,338,968 183,727,696 3.8811 3.055 3.055 3.063 3.008 3.086 60,126,381 3.0557 1.04%
2018-02-22 0 3.840 3.830 3.840 3.710 3.940 106,130,673 408,770,736 3.8516 3.023 3.015 3.023 2.921 3.102 134,799,164 3.0324 0.26%
2018-02-21 0 3.830 3.830 3.840 3.670 3.860 41,928,546 159,195,976 3.7968 3.015 3.015 3.023 2.889 3.039 53,254,472 2.9893 2.68%
2018-02-20 0 3.730 3.730 3.740 3.670 3.890 50,141,768 187,998,756 3.7493 2.937 2.937 2.945 2.889 3.063 63,686,286 2.9520 -4.85%
2018-02-15 0 3.920 3.890 3.920 3.790 3.970 80,519,656 312,646,654 3.8829 3.086 3.063 3.086 2.984 3.126 102,269,985 3.0571 7.40%
2018-02-14 0 3.650 3.640 3.650 3.440 3.650 64,768,671 230,376,629 3.5569 2.874 2.866 2.874 2.708 2.874 82,264,273 2.8004 6.73%
2018-02-13 0 3.420 3.410 3.420 3.370 3.500 47,963,466 164,279,049 3.4251 2.693 2.685 2.693 2.653 2.756 60,919,571 2.6967 2.70%
2018-02-12 0 3.330 3.320 3.330 3.310 3.440 126,484,195 427,036,493 3.3762 2.622 2.614 2.622 2.606 2.708 160,650,670 2.6582 0.00%
2018-02-09 0 3.330 3.330 3.340 3.200 3.360 160,142,769 525,873,388 3.2838 2.622 2.622 2.630 2.519 2.645 203,401,248 2.5854 -3.48%
2018-02-08 0 3.450 3.450 3.460 3.380 3.640 208,132,622 725,696,269 3.4867 2.716 2.716 2.724 2.661 2.866 264,354,334 2.7452 -4.70%
2018-02-07 0 3.620 3.620 3.630 3.620 4.200 189,744,344 735,681,364 3.8772 2.850 2.850 2.858 2.850 3.307 240,998,932 3.0526 -9.05%
2018-02-06 0 3.980 3.980 3.990 3.880 4.320 233,932,707 945,540,515 4.0419 3.134 3.134 3.141 3.055 3.401 297,123,653 3.1823 -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 3.378 3.378 3.385 3.055 3.441 320,376,189 3.2862 3.13%
2018-02-02 0 4.160 4.150 4.160 3.690 4.160 162,675,714 648,269,371 3.9850 3.275 3.267 3.275 2.905 3.275 206,618,403 3.1375 10.34%
2018-02-01 0 3.770 3.760 3.770 3.720 3.980 131,847,978 507,309,193 3.8477 2.968 2.960 2.968 2.929 3.134 167,463,342 3.0294 -4.31%
2018-01-31 0 3.940 3.930 3.940 3.620 3.980 156,548,777 597,019,326 3.8136 3.102 3.094 3.102 2.850 3.134 198,836,431 3.0026 4.23%
2018-01-30 0 3.780 3.780 3.790 3.770 3.950 91,723,953 353,284,088 3.8516 2.976 2.976 2.984 2.968 3.110 116,500,836 3.0325 -4.06%
2018-01-29 0 3.940 3.930 3.940 3.770 4.040 144,253,843 568,822,617 3.9432 3.102 3.094 3.102 2.968 3.181 183,220,334 3.1046 4.79%
2018-01-26 0 3.760 3.750 3.760 3.650 3.840 107,679,144 406,613,535 3.7762 2.960 2.952 2.960 2.874 3.023 136,765,915 2.9731 -0.27%
2018-01-25 0 3.770 3.760 3.770 3.600 3.840 203,843,797 760,601,930 3.7313 2.968 2.960 2.968 2.834 3.023 258,906,992 2.9377 8.33%
2018-01-24 0 3.480 3.460 3.480 3.320 3.510 96,301,278 329,728,815 3.4239 2.740 2.724 2.740 2.614 2.764 122,314,609 2.6957 0.58%
2018-01-23 0 3.460 3.450 3.460 3.370 3.480 69,718,663 239,837,030 3.4401 2.724 2.716 2.724 2.653 2.740 88,551,379 2.7085 1.47%
2018-01-22 0 3.410 3.390 3.410 3.310 3.450 55,150,790 187,383,600 3.3977 2.685 2.669 2.685 2.606 2.716 70,048,367 2.6751 2.10%
2018-01-19 0 3.340 3.330 3.340 3.270 3.360 41,741,665 138,546,229 3.3191 2.630 2.622 2.630 2.575 2.645 53,017,110 2.6132 0.91%
2018-01-18 0 3.310 3.310 3.320 3.170 3.360 95,663,629 313,811,251 3.2804 2.606 2.606 2.614 2.496 2.645 121,504,715 2.5827 3.76%
2018-01-17 0 3.190 3.190 3.200 3.170 3.430 160,867,198 523,131,450 3.2519 2.512 2.512 2.519 2.496 2.701 204,321,363 2.5603 -5.90%
2018-01-16 0 3.390 3.380 3.390 3.370 3.490 64,572,364 220,859,522 3.4203 2.669 2.661 2.669 2.653 2.748 82,014,939 2.6929 0.30%
2018-01-15 0 3.380 3.370 3.380 3.330 3.550 109,480,987 374,255,268 3.4184 2.661 2.653 2.661 2.622 2.795 139,054,479 2.6914 -2.59%
2018-01-12 0 3.470 3.460 3.470 3.420 3.540 76,563,664 266,451,428 3.4801 2.732 2.724 2.732 2.693 2.787 97,245,382 2.7400 2.06%
2018-01-11 0 3.400 3.400 3.410 3.370 3.490 62,854,379 214,343,131 3.4102 2.677 2.677 2.685 2.653 2.748 79,832,884 2.6849 -2.02%
2018-01-10 0 3.470 3.460 3.470 3.380 3.550 71,764,968 249,530,022 3.4770 2.732 2.724 2.732 2.661 2.795 91,150,441 2.7376 0.87%
2018-01-09 0 3.440 3.440 3.450 3.330 3.480 89,519,774 304,459,627 3.4010 2.708 2.708 2.716 2.622 2.740 113,701,255 2.6777 -0.29%
2018-01-08 0 3.450 3.450 3.460 3.230 3.500 122,703,289 419,204,810 3.4164 2.716 2.716 2.724 2.543 2.756 155,848,449 2.6898 5.83%
2018-01-05 0 3.260 3.260 3.270 3.220 3.370 101,444,525 333,681,376 3.2893 2.567 2.567 2.575 2.535 2.653 128,847,172 2.5897 0.31%
2018-01-04 0 3.250 3.230 3.250 3.060 3.260 100,904,908 320,622,467 3.1775 2.559 2.543 2.559 2.409 2.567 128,161,792 2.5017 4.50%
2018-01-03 0 3.110 3.100 3.110 3.110 3.260 116,389,026 370,684,247 3.1849 2.449 2.441 2.449 2.449 2.567 147,828,549 2.5075 -0.96%
2018-01-02 0 3.140 3.130 3.140 3.000 3.140 135,894,529 418,645,801 3.0807 2.472 2.464 2.472 2.362 2.472 172,602,965 2.4255 6.44%
2017-12-29 0 2.950 2.940 2.950 2.920 3.060 146,405,726 434,231,340 2.9659 2.323 2.315 2.323 2.299 2.409 185,953,494 2.3352 -1.67%
2017-12-28 0 3.000 2.990 3.000 2.870 3.040 208,566,716 619,992,662 2.9726 2.362 2.354 2.362 2.260 2.393 264,905,687 2.3404 4.53%
2017-12-27 0 2.870 2.870 2.880 2.800 2.910 90,781,597 261,543,823 2.8810 2.260 2.260 2.267 2.205 2.291 115,303,927 2.2683 3.61%
2017-12-22 0 2.770 2.760 2.770 2.690 2.830 70,111,561 194,803,045 2.7785 2.181 2.173 2.181 2.118 2.228 89,050,409 2.1876 2.59%
2017-12-21 0 2.700 2.700 2.710 2.670 2.710 21,528,010 58,062,544 2.6971 2.126 2.126 2.134 2.102 2.134 27,343,252 2.1235 1.89%
2017-12-20 0 2.650 2.650 2.660 2.640 2.680 12,403,222 33,000,998 2.6607 2.086 2.086 2.094 2.079 2.110 15,753,636 2.0948 -1.49%
2017-12-19 0 2.690 2.680 2.690 2.620 2.720 46,062,960 123,768,353 2.6869 2.118 2.110 2.118 2.063 2.142 58,505,692 2.1155 3.07%
2017-12-18 0 2.610 2.610 2.620 2.600 2.630 20,084,881 52,554,210 2.6166 2.055 2.055 2.063 2.047 2.071 25,510,299 2.0601 0.38%
2017-12-15 0 2.600 2.590 2.600 2.560 2.600 65,019,905 168,445,061 2.5907 2.047 2.039 2.047 2.016 2.047 82,583,372 2.0397 1.17%
2017-12-14 0 2.570 2.560 2.570 2.540 2.630 51,610,269 132,833,434 2.5738 2.023 2.016 2.023 2.000 2.071 65,551,465 2.0264 1.98%
2017-12-13 0 2.520 2.520 2.530 2.490 2.540 31,225,211 78,342,348 2.5089 1.984 1.984 1.992 1.960 2.000 39,659,904 1.9754 0.00%
2017-12-12 0 2.520 2.520 2.530 2.520 2.560 32,546,169 82,473,933 2.5341 1.984 1.984 1.992 1.984 2.016 41,337,685 1.9951 0.00%
2017-12-11 0 2.520 2.520 2.530 2.510 2.550 41,094,750 103,812,197 2.5262 1.984 1.984 1.992 1.976 2.008 52,195,447 1.9889 -0.40%
2017-12-08 0 2.530 2.530 2.540 2.500 2.550 20,427,860 51,539,955 2.5230 1.992 1.992 2.000 1.968 2.008 25,945,925 1.9864 0.00%
2017-12-07 0 2.530 2.530 2.540 2.500 2.570 38,411,129 97,367,809 2.5349 1.992 1.992 2.000 1.968 2.023 48,786,914 1.9958 0.00%
2017-12-06 0 2.530 2.530 2.540 2.500 2.630 80,682,766 204,582,240 2.5356 1.992 1.992 2.000 1.968 2.071 102,477,155 1.9964 -3.80%
2017-12-05 0 2.630 2.630 2.640 2.610 2.670 15,887,218 42,037,341 2.6460 2.071 2.071 2.079 2.055 2.102 20,178,744 2.0832 -0.75%
2017-12-04 0 2.650 2.650 2.660 2.640 2.680 17,120,418 45,466,589 2.6557 2.086 2.086 2.094 2.079 2.110 21,745,062 2.0909 0.00%
2017-12-01 0 2.650 2.650 2.660 2.630 2.700 22,734,945 60,408,381 2.6571 2.086 2.086 2.094 2.071 2.126 28,876,210 2.0920 -2.21%
2017-11-30 0 2.710 2.700 2.710 2.660 2.740 64,279,277 173,737,761 2.7029 2.134 2.126 2.134 2.094 2.157 81,642,682 2.1280 0.37%
2017-11-29 0 2.700 2.700 2.710 2.650 2.740 38,237,672 103,292,547 2.7013 2.126 2.126 2.134 2.086 2.157 48,566,602 2.1268 0.75%
2017-11-28 0 2.680 2.680 2.690 2.620 2.700 30,663,230 81,886,139 2.6705 2.110 2.110 2.118 2.063 2.126 38,946,118 2.1025 1.90%
2017-11-27 0 2.630 2.620 2.630 2.620 2.680 25,420,772 67,238,238 2.6450 2.071 2.063 2.071 2.063 2.110 32,287,544 2.0825 -1.13%
2017-11-24 0 2.660 2.660 2.670 2.620 2.720 47,038,284 125,892,792 2.6764 2.094 2.094 2.102 2.063 2.142 59,744,475 2.1072 0.76%
2017-11-23 0 2.640 2.640 2.650 2.530 2.710 118,198,630 314,176,258 2.6580 2.079 2.079 2.086 1.992 2.134 150,126,971 2.0927 5.60%
2017-11-22 0 2.500 2.490 2.500 2.490 2.600 91,283,230 232,240,029 2.5442 1.968 1.960 1.968 1.960 2.047 115,941,063 2.0031 -0.79%
2017-11-21 0 2.520 2.520 2.530 2.490 2.570 74,708,702 187,681,061 2.5122 1.984 1.984 1.992 1.960 2.023 94,889,350 1.9779 -1.56%
2017-11-20 0 2.560 2.560 2.570 2.540 2.610 19,837,884 51,126,533 2.5772 2.016 2.016 2.023 2.000 2.055 25,196,582 2.0291 -0.39%
2017-11-17 0 2.570 2.570 2.580 2.560 2.610 19,698,933 50,721,357 2.5748 2.023 2.023 2.031 2.016 2.055 25,020,097 2.0272 -0.77%
2017-11-16 0 2.590 2.580 2.590 2.570 2.620 25,804,482 66,991,471 2.5961 2.039 2.031 2.039 2.023 2.063 32,774,904 2.0440 -0.77%
2017-11-15 0 2.610 2.610 2.620 2.600 2.660 17,093,164 44,838,617 2.6232 2.055 2.055 2.063 2.047 2.094 21,710,446 2.0653 -0.76%
2017-11-14 0 2.630 2.630 2.640 2.630 2.660 17,708,980 46,844,056 2.6452 2.071 2.071 2.079 2.071 2.094 22,492,609 2.0826 0.00%
2017-11-13 0 2.630 2.620 2.630 2.590 2.690 61,631,922 161,780,591 2.6249 2.071 2.063 2.071 2.039 2.118 78,280,212 2.0667 -2.23%
2017-11-10 0 2.690 2.690 2.700 2.680 2.730 17,432,190 47,002,427 2.6963 2.118 2.118 2.126 2.110 2.149 22,141,051 2.1229 -0.74%
2017-11-09 0 2.710 2.700 2.710 2.680 2.720 20,746,768 56,096,766 2.7039 2.134 2.126 2.134 2.110 2.142 26,350,977 2.1288 0.74%
2017-11-08 0 2.690 2.690 2.700 2.670 2.740 22,226,583 60,014,714 2.7001 2.118 2.118 2.126 2.102 2.157 28,230,527 2.1259 0.00%
2017-11-07 0 2.690 2.680 2.690 2.680 2.710 29,141,904 78,673,274 2.6997 2.118 2.110 2.118 2.110 2.134 37,013,845 2.1255 0.75%
2017-11-06 0 2.670 2.670 2.690 2.660 2.700 19,695,950 52,602,993 2.6708 2.102 2.102 2.118 2.094 2.126 25,016,308 2.1027 -0.37%
2017-11-03 0 2.680 2.680 2.690 2.680 2.750 48,749,509 132,040,440 2.7085 2.110 2.110 2.118 2.110 2.165 61,917,944 2.1325 -0.74%
2017-11-02 0 2.700 2.700 2.710 2.680 2.740 25,950,807 70,315,767 2.7096 2.126 2.126 2.134 2.110 2.157 32,960,755 2.1333 0.75%
2017-11-01 0 2.680 2.680 2.690 2.650 2.730 59,520,440 160,095,523 2.6898 2.110 2.110 2.118 2.086 2.149 75,598,367 2.1177 -0.74%
2017-10-31 0 2.700 2.700 2.710 2.660 2.710 30,581,540 82,011,783 2.6817 2.126 2.126 2.134 2.094 2.134 38,842,362 2.1114 1.12%
2017-10-30 0 2.670 2.670 2.680 2.660 2.730 38,456,000 102,953,182 2.6772 2.102 2.102 2.110 2.094 2.149 48,843,906 2.1078 -1.48%
2017-10-27 0 2.710 2.700 2.710 2.680 2.780 78,182,163 212,809,092 2.7220 2.134 2.126 2.134 2.110 2.189 99,301,078 2.1431 -2.52%
2017-10-26 0 2.780 2.780 2.790 2.770 2.840 42,634,200 119,222,871 2.7964 2.189 2.189 2.197 2.181 2.236 54,150,740 2.2017 -2.80%
2017-10-25 0 2.860 2.850 2.860 2.830 2.860 18,532,400 52,767,436 2.8473 2.252 2.244 2.252 2.228 2.252 23,538,455 2.2418 0.00%
2017-10-24 0 2.860 2.860 2.870 2.790 2.900 67,781,100 194,678,319 2.8722 2.252 2.252 2.260 2.197 2.283 86,090,433 2.2613 2.14%
2017-10-23 0 2.800 2.800 2.810 2.790 2.830 13,631,000 38,350,340 2.8135 2.205 2.205 2.212 2.197 2.228 17,313,067 2.2151 -0.71%
2017-10-20 0 2.820 2.810 2.820 2.780 2.830 30,848,955 86,748,169 2.8120 2.220 2.212 2.220 2.189 2.228 39,182,012 2.2140 1.44%
2017-10-19 0 2.780 2.770 2.780 2.760 2.830 32,213,984 89,690,813 2.7842 2.189 2.181 2.189 2.173 2.228 40,915,769 2.1921 -1.07%
2017-10-18 0 2.810 2.810 2.820 2.800 2.860 24,367,516 68,959,073 2.8300 2.212 2.212 2.220 2.205 2.252 30,949,778 2.2281 -1.40%
2017-10-17 0 2.850 2.850 2.860 2.850 2.900 38,236,588 109,848,805 2.8729 2.244 2.244 2.252 2.244 2.283 48,565,226 2.2619 -1.04%
2017-10-16 0 2.880 2.880 2.890 2.780 2.900 69,880,925 199,518,865 2.8551 2.267 2.267 2.275 2.189 2.283 88,757,472 2.2479 2.86%
2017-10-13 0 2.800 2.790 2.800 2.750 2.820 34,439,496 96,412,693 2.7995 2.205 2.197 2.205 2.165 2.220 43,742,446 2.2041 1.82%
2017-10-12 0 2.750 2.750 2.760 2.710 2.770 30,522,570 83,753,479 2.7440 2.165 2.165 2.173 2.134 2.181 38,767,463 2.1604 -1.08%
2017-10-11 0 2.780 2.770 2.780 2.720 2.780 23,331,294 64,527,238 2.7657 2.189 2.181 2.189 2.142 2.189 29,633,647 2.1775 1.46%
2017-10-10 0 2.740 2.740 2.750 2.730 2.800 25,695,750 70,688,306 2.7510 2.157 2.157 2.165 2.149 2.205 32,636,801 2.1659 -0.72%
2017-10-09 0 2.760 2.750 2.760 2.760 2.800 21,681,800 60,167,323 2.7750 2.173 2.165 2.173 2.173 2.205 27,538,585 2.1848 0.00%
2017-10-06 0 2.760 2.750 2.760 2.730 2.800 11,783,583 32,589,577 2.7657 2.173 2.165 2.173 2.149 2.205 14,966,617 2.1775 0.00%
2017-10-04 0 2.760 2.760 2.770 2.710 2.770 19,412,891 53,435,253 2.7526 2.173 2.173 2.181 2.134 2.181 24,656,788 2.1672 1.85%
2017-10-03 0 2.710 2.700 2.710 2.660 2.740 13,969,070 37,819,690 2.7074 2.134 2.126 2.134 2.094 2.157 17,742,457 2.1316 1.12%
2017-09-29 0 2.680 2.680 2.690 2.680 2.720 23,023,301 61,996,932 2.6928 2.110 2.110 2.118 2.110 2.142 29,242,458 2.1201 0.37%
2017-09-28 0 2.670 2.660 2.670 2.670 2.720 33,002,487 88,833,909 2.6917 2.102 2.094 2.102 2.102 2.142 41,917,266 2.1193 -2.20%
2017-09-27 0 2.730 2.720 2.730 2.700 2.740 25,197,559 68,475,195 2.7175 2.149 2.142 2.149 2.126 2.157 32,004,036 2.1396 0.00%
2017-09-26 0 2.730 2.720 2.730 2.730 2.800 35,398,792 97,864,762 2.7646 2.149 2.142 2.149 2.149 2.205 44,960,872 2.1767 -0.73%
2017-09-25 0 2.750 2.740 2.750 2.710 2.820 45,878,357 126,203,402 2.7508 2.165 2.157 2.165 2.134 2.220 58,271,223 2.1658 -2.48%
2017-09-22 0 2.820 2.810 2.820 2.780 2.840 36,550,913 102,313,982 2.7992 2.220 2.212 2.220 2.189 2.236 46,424,209 2.2039 -0.70%
2017-09-21 0 2.840 2.840 2.850 2.830 2.890 57,913,973 165,319,270 2.8546 2.236 2.236 2.244 2.228 2.275 73,557,954 2.2475 -2.74%
2017-09-20 0 2.920 2.910 2.920 2.850 2.930 61,325,833 177,108,639 2.8880 2.299 2.291 2.299 2.244 2.307 77,891,440 2.2738 2.10%
2017-09-19 0 2.860 2.850 2.860 2.820 2.890 30,008,134 86,084,729 2.8687 2.252 2.244 2.252 2.220 2.275 38,114,065 2.2586 0.35%
2017-09-18 0 2.850 2.840 2.850 2.820 2.880 45,492,961 129,334,869 2.8430 2.244 2.236 2.244 2.220 2.267 57,781,723 2.2383 -1.04%
2017-09-15 0 2.880 2.870 2.880 2.860 2.930 46,007,245 132,351,571 2.8768 2.267 2.260 2.267 2.252 2.307 58,434,927 2.2649 -0.35%
2017-09-14 0 2.890 2.890 2.900 2.870 2.960 46,489,482 134,805,012 2.8997 2.275 2.275 2.283 2.260 2.330 59,047,428 2.2830 -2.36%
2017-09-13 0 2.960 2.960 2.970 2.910 2.980 17,278,494 51,019,294 2.9528 2.330 2.330 2.338 2.291 2.346 21,945,838 2.3248 0.00%
2017-09-12 0 2.960 2.950 2.960 2.910 2.980 49,872,905 146,904,781 2.9456 2.330 2.323 2.330 2.291 2.346 63,344,797 2.3191 0.00%
2017-09-11 0 2.960 2.960 2.970 2.930 3.000 32,632,951 96,951,538 2.9710 2.330 2.330 2.338 2.307 2.362 41,447,909 2.3391 -1.66%
2017-09-08 0 3.010 3.010 3.020 2.980 3.070 45,252,831 136,658,212 3.0199 2.370 2.370 2.378 2.346 2.417 57,476,728 2.3776 1.69%
2017-09-07 0 2.960 2.960 2.970 2.950 3.050 41,070,875 122,577,428 2.9845 2.330 2.330 2.338 2.323 2.401 52,165,123 2.3498 -2.31%
2017-09-06 0 3.030 3.030 3.040 3.030 3.130 68,048,455 209,444,472 3.0779 2.386 2.386 2.393 2.386 2.464 86,430,007 2.4233 -0.98%
2017-09-05 0 3.060 3.060 3.070 3.010 3.110 69,950,058 214,455,192 3.0658 2.409 2.409 2.417 2.370 2.449 88,845,280 2.4138 0.99%
2017-09-04 0 3.030 3.030 3.040 2.990 3.090 136,700,721 416,410,250 3.0461 2.386 2.386 2.393 2.354 2.433 173,626,929 2.3983 1.34%
2017-09-01 0 2.990 2.980 2.990 2.890 3.020 143,754,603 426,428,685 2.9664 2.354 2.346 2.354 2.275 2.378 182,586,237 2.3355 4.18%
2017-08-31 0 2.870 2.870 2.880 2.860 2.920 21,474,762 61,784,092 2.8771 2.260 2.260 2.267 2.252 2.299 27,275,620 2.2652 -1.37%
2017-08-30 0 2.910 2.910 2.920 2.890 2.980 31,030,868 90,429,804 2.9142 2.291 2.291 2.299 2.275 2.346 39,413,064 2.2944 -1.36%
2017-08-29 0 2.950 2.940 2.950 2.880 2.970 55,315,425 161,894,044 2.9267 2.323 2.315 2.323 2.267 2.338 70,257,474 2.3043 3.15%
2017-08-28 0 2.860 2.860 2.870 2.840 2.890 21,790,466 62,383,597 2.8629 2.252 2.252 2.260 2.236 2.275 27,676,604 2.2540 1.42%
2017-08-25 0 2.820 2.820 2.830 2.800 2.860 30,920,956 87,675,540 2.8355 2.220 2.220 2.228 2.205 2.252 39,273,463 2.2324 -0.70%
2017-08-24 0 2.840 2.830 2.840 2.820 2.900 25,810,127 73,756,284 2.8576 2.236 2.228 2.236 2.220 2.283 32,782,074 2.2499 -0.35%
2017-08-22 0 2.850 2.850 2.860 2.830 2.900 32,229,720 92,512,597 2.8704 2.244 2.244 2.252 2.228 2.283 40,935,756 2.2599 1.06%
2017-08-21 0 2.820 2.820 2.830 2.760 2.860 21,330,250 59,854,165 2.8061 2.220 2.220 2.228 2.173 2.252 27,092,072 2.2093 -0.70%
2017-08-18 0 2.840 2.840 2.850 2.810 2.860 30,628,635 86,764,015 2.8328 2.236 2.236 2.244 2.212 2.252 38,902,178 2.2303 -0.35%
2017-08-17 0 2.850 2.850 2.860 2.840 2.950 43,662,750 125,520,282 2.8748 2.244 2.244 2.252 2.236 2.323 55,457,127 2.2634 2.15%
2017-08-16 0 2.790 2.790 2.800 2.740 2.830 28,477,051 78,874,048 2.7697 2.197 2.197 2.205 2.157 2.228 36,169,399 2.1807 -0.71%
2017-08-15 0 2.810 2.800 2.810 2.780 2.870 33,847,791 95,311,383 2.8159 2.212 2.205 2.212 2.189 2.260 42,990,907 2.2170 -2.09%
2017-08-14 0 2.870 2.870 2.880 2.850 2.940 28,821,000 83,013,960 2.8803 2.260 2.260 2.267 2.244 2.315 36,606,257 2.2678 0.00%
2017-08-11 0 2.870 2.870 2.880 2.840 3.020 66,642,502 193,741,642 2.9072 2.260 2.260 2.267 2.236 2.378 84,644,272 2.2889 -4.01%
2017-08-10 0 2.990 2.990 3.000 2.950 3.100 65,052,048 197,083,773 3.0296 2.354 2.354 2.362 2.323 2.441 82,624,197 2.3853 -2.29%
2017-08-09 0 3.060 3.060 3.070 2.990 3.080 77,399,132 235,386,445 3.0412 2.409 2.409 2.417 2.354 2.425 98,306,531 2.3944 3.03%
2017-08-08 0 2.970 2.970 2.980 2.920 3.050 100,747,750 303,103,587 3.0085 2.338 2.338 2.346 2.299 2.401 127,962,182 2.3687 0.68%
2017-08-07 0 2.950 2.950 2.960 2.830 2.970 66,463,600 193,232,157 2.9073 2.323 2.323 2.330 2.228 2.338 84,417,044 2.2890 2.08%
2017-08-04 0 2.890 2.890 2.900 2.780 2.920 62,015,534 177,828,691 2.8675 2.275 2.275 2.283 2.189 2.299 78,767,447 2.2576 3.58%
2017-08-03 0 2.790 2.780 2.790 2.770 2.860 42,117,254 118,297,128 2.8088 2.197 2.189 2.197 2.181 2.252 53,494,154 2.2114 -2.45%
2017-08-02 0 2.860 2.850 2.860 2.780 2.920 55,103,109 157,753,772 2.8629 2.252 2.244 2.252 2.189 2.299 69,987,807 2.2540 0.70%
2017-08-01 0 2.840 2.830 2.840 2.830 2.880 40,749,979 116,092,902 2.8489 2.236 2.228 2.236 2.228 2.267 51,757,545 2.2430 0.35%
2017-07-31 0 2.830 2.830 2.840 2.700 2.890 91,375,774 257,849,017 2.8219 2.228 2.228 2.236 2.126 2.275 116,058,606 2.2217 5.60%
2017-07-28 0 2.680 2.680 2.700 2.680 2.750 22,537,793 60,928,475 2.7034 2.110 2.110 2.126 2.110 2.165 28,625,802 2.1284 -2.19%
2017-07-27 0 2.740 2.740 2.750 2.740 2.810 38,965,680 108,105,081 2.7744 2.157 2.157 2.165 2.157 2.212 49,491,263 2.1843 0.00%
2017-07-26 0 2.740 2.740 2.750 2.740 2.810 77,878,677 216,773,519 2.7835 2.157 2.157 2.165 2.157 2.212 98,915,613 2.1915 1.86%
2017-07-25 0 2.690 2.690 2.700 2.670 2.720 27,976,055 75,358,319 2.6937 2.118 2.118 2.126 2.102 2.142 35,533,072 2.1208 -0.74%
2017-07-24 0 2.710 2.700 2.710 2.670 2.770 46,854,750 127,017,680 2.7109 2.134 2.126 2.134 2.102 2.181 59,511,364 2.1343 -1.45%
2017-07-21 0 2.750 2.740 2.750 2.720 2.880 50,045,600 138,136,162 2.7602 2.165 2.157 2.165 2.142 2.267 63,564,141 2.1732 -2.48%
2017-07-20 0 2.820 2.820 2.830 2.770 2.850 42,658,741 119,968,617 2.8123 2.220 2.220 2.228 2.181 2.244 54,181,910 2.2142 -1.05%
2017-07-19 0 2.850 2.850 2.860 2.750 2.870 116,048,550 327,966,542 2.8261 2.244 2.244 2.252 2.165 2.260 147,396,102 2.2251 5.56%
2017-07-18 0 2.700 2.690 2.700 2.590 2.720 88,959,446 238,879,550 2.6853 2.126 2.118 2.126 2.039 2.142 112,989,568 2.1142 4.25%
2017-07-17 0 2.590 2.590 2.600 2.520 2.610 55,763,393 143,572,120 2.5747 2.039 2.039 2.047 1.984 2.055 70,826,449 2.0271 2.37%
2017-07-14 0 2.530 2.520 2.530 2.500 2.550 28,809,165 72,919,883 2.5311 1.992 1.984 1.992 1.968 2.008 36,591,225 1.9928 0.00%
2017-07-13 0 2.530 2.530 2.540 2.490 2.570 53,333,200 135,457,467 2.5398 1.992 1.992 2.000 1.960 2.023 67,739,802 1.9997 1.20%
2017-07-12 0 2.500 2.490 2.500 2.480 2.520 30,870,285 77,035,103 2.4954 1.968 1.960 1.968 1.953 1.984 39,209,104 1.9647 -0.40%
2017-07-11 0 2.510 2.500 2.510 2.490 2.520 21,374,469 53,571,392 2.5063 1.976 1.968 1.976 1.960 1.984 27,148,236 1.9733 0.00%
2017-07-10 0 2.510 2.510 2.520 2.500 2.560 23,657,699 59,834,237 2.5292 1.976 1.976 1.984 1.968 2.016 30,048,222 1.9913 -0.40%
2017-07-07 0 2.520 2.520 2.530 2.510 2.540 14,339,923 36,156,019 2.5214 1.984 1.984 1.992 1.976 2.000 18,213,487 1.9851 -0.40%
2017-07-06 0 2.530 2.530 2.540 2.510 2.560 28,995,474 73,705,458 2.5420 1.992 1.992 2.000 1.976 2.016 36,827,861 2.0014 0.80%
2017-07-05 0 2.510 2.510 2.520 2.480 2.530 14,352,398 36,100,944 2.5153 1.976 1.976 1.984 1.953 1.992 18,229,332 1.9804 -0.40%
2017-07-04 0 2.520 2.510 2.520 2.480 2.570 25,017,000 63,269,189 2.5290 1.984 1.976 1.984 1.953 2.023 31,774,704 1.9912 -0.45%
2017-07-03 0 2.600 2.600 2.610 2.580 2.620 15,413,476 40,031,844 2.5972 1.993 1.993 2.001 1.978 2.008 20,108,157 1.9908 0.78%
2017-06-30 0 2.580 2.580 2.590 2.560 2.610 24,732,798 63,940,304 2.5852 1.978 1.978 1.985 1.962 2.001 32,265,984 1.9817 0.00%
2017-06-29 0 2.580 2.570 2.580 2.560 2.610 29,820,478 77,090,495 2.5852 1.978 1.970 1.978 1.962 2.001 38,903,284 1.9816 0.00%
2017-06-28 0 2.580 2.580 2.590 2.570 2.620 29,323,600 75,901,315 2.5884 1.978 1.978 1.985 1.970 2.008 38,255,066 1.9841 -1.53%
2017-06-27 0 2.620 2.620 2.630 2.610 2.640 15,094,435 39,573,484 2.6217 2.008 2.008 2.016 2.001 2.024 19,691,941 2.0096 0.00%
2017-06-26 0 2.620 2.620 2.630 2.600 2.660 24,786,710 65,405,127 2.6387 2.008 2.008 2.016 1.993 2.039 32,336,317 2.0227 0.38%
2017-06-23 0 2.610 2.610 2.620 2.600 2.620 20,576,924 53,792,879 2.6142 2.001 2.001 2.008 1.993 2.008 26,844,302 2.0039 -0.38%
2017-06-22 0 2.620 2.610 2.620 2.590 2.640 27,056,700 70,689,058 2.6126 2.008 2.001 2.008 1.985 2.024 35,297,707 2.0027 0.00%
2017-06-21 0 2.620 2.610 2.620 2.580 2.630 11,917,526 31,115,885 2.6109 2.008 2.001 2.008 1.978 2.016 15,547,400 2.0014 0.77%
2017-06-20 0 2.600 2.600 2.610 2.590 2.640 20,646,987 53,875,750 2.6094 1.993 1.993 2.001 1.985 2.024 26,935,705 2.0002 0.00%
2017-06-19 0 2.600 2.600 2.610 2.540 2.620 13,977,444 36,372,997 2.6023 1.993 1.993 2.001 1.947 2.008 18,234,734 1.9947 0.39%
2017-06-16 0 2.590 2.580 2.590 2.550 2.620 46,644,855 120,462,307 2.5825 1.985 1.978 1.985 1.955 2.008 60,852,078 1.9796 -0.77%
2017-06-15 0 2.610 2.600 2.610 2.570 2.640 25,626,690 66,668,719 2.6015 2.001 1.993 2.001 1.970 2.024 33,432,140 1.9942 -1.14%
2017-06-14 0 2.640 2.630 2.640 2.580 2.640 22,124,210 57,962,817 2.6199 2.024 2.016 2.024 1.978 2.024 28,862,865 2.0082 1.54%
2017-06-13 0 2.600 2.600 2.610 2.520 2.630 47,814,685 123,566,944 2.5843 1.993 1.993 2.001 1.932 2.016 62,378,218 1.9809 3.17%
2017-06-12 0 2.520 2.520 2.530 2.510 2.560 24,048,000 60,883,060 2.5317 1.932 1.932 1.939 1.924 1.962 31,372,609 1.9406 -1.95%
2017-06-09 0 2.570 2.560 2.570 2.520 2.590 29,459,000 75,201,220 2.5527 1.970 1.962 1.970 1.932 1.985 38,431,706 1.9567 -0.77%
2017-06-08 0 2.590 2.580 2.590 2.570 2.600 13,658,000 35,284,890 2.5835 1.985 1.978 1.985 1.970 1.993 17,817,993 1.9803 -0.77%
2017-06-07 0 2.610 2.600 2.610 2.570 2.630 51,810,250 134,880,882 2.6034 2.001 1.993 2.001 1.970 2.016 67,590,764 1.9956 1.95%
2017-06-06 0 2.560 2.550 2.560 2.520 2.570 26,337,376 67,010,851 2.5443 1.962 1.955 1.962 1.932 1.970 34,359,289 1.9503 0.39%
2017-06-05 0 2.550 2.550 2.560 2.550 2.600 16,914,123 43,420,205 2.5671 1.955 1.955 1.962 1.955 1.993 22,065,875 1.9678 -0.78%
2017-06-02 0 2.570 2.560 2.570 2.540 2.580 12,213,889 31,185,542 2.5533 1.970 1.962 1.970 1.947 1.978 15,934,030 1.9572 0.00%
2017-06-01 0 2.570 2.560 2.570 2.560 2.590 13,870,912 35,709,923 2.5744 1.970 1.962 1.970 1.962 1.985 18,095,754 1.9734 0.39%
2017-05-31 0 2.560 2.550 2.560 2.540 2.620 47,527,944 122,140,889 2.5699 1.962 1.955 1.962 1.947 2.008 62,004,141 1.9699 -1.54%
2017-05-29 0 2.600 2.600 2.610 2.590 2.630 15,231,381 39,690,963 2.6059 1.993 1.993 2.001 1.985 2.016 19,870,599 1.9975 0.39%
2017-05-26 0 2.590 2.580 2.590 2.550 2.610 14,219,622 36,681,523 2.5796 1.985 1.978 1.985 1.955 2.001 18,550,675 1.9774 0.78%
2017-05-25 0 2.570 2.570 2.580 2.530 2.600 9,916,011 25,503,520 2.5720 1.970 1.970 1.978 1.939 1.993 12,936,258 1.9715 0.78%
2017-05-24 0 2.550 2.540 2.550 2.520 2.570 21,067,577 53,589,485 2.5437 1.955 1.947 1.955 1.932 1.970 27,484,400 1.9498 0.00%
2017-05-23 0 2.550 2.550 2.560 2.540 2.620 32,667,540 83,990,470 2.5711 1.955 1.955 1.962 1.947 2.008 42,617,513 1.9708 -1.16%
2017-05-22 0 2.580 2.570 2.580 2.550 2.610 19,244,992 49,568,524 2.5757 1.978 1.970 1.978 1.955 2.001 25,106,687 1.9743 -0.77%
2017-05-19 0 2.600 2.590 2.600 2.560 2.600 15,921,161 41,106,885 2.5819 1.993 1.985 1.993 1.962 1.993 20,770,474 1.9791 0.00%
2017-05-18 0 2.600 2.600 2.610 2.590 2.710 60,628,239 160,697,480 2.6505 1.993 1.993 2.001 1.985 2.077 79,094,561 2.0317 -1.52%
2017-05-17 0 2.640 2.630 2.640 2.600 2.660 28,951,141 76,240,294 2.6334 2.024 2.016 2.024 1.993 2.039 37,769,162 2.0186 1.54%
2017-05-16 0 2.600 2.600 2.610 2.580 2.630 29,682,000 77,281,778 2.6037 1.993 1.993 2.001 1.978 2.016 38,722,628 1.9958 0.39%
2017-05-15 0 2.590 2.580 2.590 2.570 2.600 15,651,845 40,471,130 2.5857 1.985 1.978 1.985 1.970 1.993 20,419,129 1.9820 0.00%
2017-05-12 0 2.590 2.580 2.590 2.570 2.590 22,859,732 58,992,885 2.5806 1.985 1.978 1.985 1.970 1.985 29,822,415 1.9781 1.17%
2017-05-11 0 2.560 2.560 2.570 2.510 2.590 44,831,150 114,818,166 2.5611 1.962 1.962 1.970 1.924 1.985 58,485,950 1.9632 1.19%
2017-05-10 0 2.530 2.520 2.530 2.510 2.610 52,797,000 135,125,360 2.5593 1.939 1.932 1.939 1.924 2.001 68,878,061 1.9618 -2.32%
2017-05-09 0 2.590 2.580 2.590 2.550 2.600 33,443,971 86,110,307 2.5748 1.985 1.978 1.985 1.955 1.993 43,630,431 1.9736 0.78%
2017-05-08 0 2.570 2.560 2.570 2.510 2.590 45,916,102 117,190,728 2.5523 1.970 1.962 1.970 1.924 1.985 59,901,360 1.9564 -0.77%
2017-05-05 0 2.590 2.580 2.590 2.510 2.640 67,142,825 172,577,430 2.5703 1.985 1.978 1.985 1.924 2.024 87,593,379 1.9702 -2.26%
2017-05-04 0 2.650 2.650 2.660 2.630 2.700 43,888,734 116,676,304 2.6585 2.031 2.031 2.039 2.016 2.070 57,256,490 2.0378 -2.57%
2017-05-02 0 2.720 2.710 2.720 2.690 2.760 23,273,487 63,297,284 2.7197 2.085 2.077 2.085 2.062 2.116 30,362,192 2.0847 -1.09%
2017-04-28 0 2.750 2.750 2.760 2.740 2.780 28,908,362 79,588,975 2.7531 2.108 2.108 2.116 2.100 2.131 37,713,354 2.1104 -1.08%
2017-04-27 0 2.780 2.770 2.780 2.760 2.830 23,373,400 64,805,474 2.7726 2.131 2.123 2.131 2.116 2.169 30,492,537 2.1253 -0.36%
2017-04-26 0 2.790 2.780 2.790 2.770 2.810 30,760,250 85,681,095 2.7854 2.139 2.131 2.139 2.123 2.154 40,129,295 2.1351 -1.41%
2017-04-25 0 2.830 2.820 2.830 2.800 2.830 10,191,500 28,754,995 2.8215 2.169 2.162 2.169 2.146 2.169 13,295,656 2.1627 0.71%
2017-04-24 0 2.810 2.800 2.810 2.790 2.870 27,443,850 77,161,524 2.8116 2.154 2.146 2.154 2.139 2.200 35,802,776 2.1552 -2.09%
2017-04-21 0 2.870 2.860 2.870 2.830 2.890 16,585,800 47,382,142 2.8568 2.200 2.192 2.200 2.169 2.215 21,637,550 2.1898 -0.35%
2017-04-20 0 2.880 2.870 2.880 2.810 2.880 23,803,799 67,711,766 2.8446 2.208 2.200 2.208 2.154 2.208 31,054,028 2.1805 0.35%
2017-04-19 0 2.870 2.870 2.880 2.840 3.010 62,702,749 181,631,772 2.8967 2.200 2.200 2.208 2.177 2.307 81,800,932 2.2204 -2.05%
2017-04-18 0 2.930 2.920 2.930 2.890 3.060 52,225,880 153,958,701 2.9479 2.246 2.238 2.246 2.215 2.346 68,132,988 2.2597 -4.25%
2017-04-13 0 3.060 3.060 3.070 3.020 3.100 45,978,082 141,339,839 3.0741 2.346 2.346 2.353 2.315 2.376 59,982,218 2.3564 0.66%
2017-04-12 0 3.040 3.030 3.040 3.000 3.100 34,110,333 103,538,905 3.0354 2.330 2.323 2.330 2.300 2.376 44,499,756 2.3267 1.33%
2017-04-11 0 3.000 2.990 3.000 2.930 3.040 35,841,527 107,170,646 2.9901 2.300 2.292 2.300 2.246 2.330 46,758,242 2.2920 1.69%
2017-04-10 0 2.950 2.940 2.950 2.930 3.040 28,963,968 85,936,661 2.9670 2.261 2.254 2.261 2.246 2.330 37,785,896 2.2743 -2.96%
2017-04-07 0 3.040 3.040 3.050 2.940 3.120 68,608,791 210,113,342 3.0625 2.330 2.330 2.338 2.254 2.392 89,505,853 2.3475 2.01%
2017-04-06 0 2.980 2.970 2.980 2.960 3.000 16,221,220 48,346,017 2.9804 2.284 2.277 2.284 2.269 2.300 21,161,926 2.2846 -0.67%
2017-04-05 0 3.000 2.990 3.000 2.920 3.010 19,316,000 57,459,422 2.9747 2.300 2.292 2.300 2.238 2.307 25,199,322 2.2802 0.67%
2017-04-03 0 2.980 2.970 2.980 2.890 2.990 15,181,050 44,988,812 2.9635 2.284 2.277 2.284 2.215 2.292 19,804,938 2.2716 3.47%
2017-03-31 0 2.880 2.880 2.890 2.870 2.960 19,281,541 55,619,387 2.8846 2.208 2.208 2.215 2.200 2.269 25,154,368 2.2111 -2.04%
2017-03-30 0 2.940 2.930 2.940 2.890 2.980 17,409,386 50,772,940 2.9164 2.254 2.246 2.254 2.215 2.284 22,711,987 2.2355 -1.34%
2017-03-29 0 2.980 2.960 2.980 2.950 3.020 27,273,115 81,492,216 2.9880 2.284 2.269 2.284 2.261 2.315 35,580,038 2.2904 0.68%
2017-03-28 0 2.960 2.950 2.960 2.930 3.000 34,237,100 101,088,989 2.9526 2.269 2.261 2.269 2.246 2.300 44,665,134 2.2633 -0.67%
2017-03-27 0 2.980 2.970 2.980 2.930 3.100 54,131,171 161,449,099 2.9826 2.284 2.277 2.284 2.246 2.376 70,618,598 2.2862 -2.93%
2017-03-24 0 3.070 3.060 3.070 3.050 3.110 19,965,483 61,471,582 3.0789 2.353 2.346 2.353 2.338 2.384 26,046,627 2.3601 -0.65%
2017-03-23 0 3.090 3.080 3.090 3.060 3.110 22,075,300 68,105,903 3.0852 2.369 2.361 2.369 2.346 2.384 28,799,058 2.3649 -0.32%
2017-03-22 0 3.100 3.090 3.100 3.040 3.140 31,205,937 96,295,825 3.0858 2.376 2.369 2.376 2.330 2.407 40,710,730 2.3654 -0.96%
2017-03-21 0 3.130 3.120 3.130 3.070 3.150 23,919,285 74,415,222 3.1111 2.399 2.392 2.399 2.353 2.415 31,204,689 2.3847 1.29%
2017-03-20 0 3.090 3.090 3.100 3.050 3.160 30,244,155 94,154,578 3.1131 2.369 2.369 2.376 2.338 2.422 39,456,006 2.3863 -2.52%
2017-03-17 0 3.170 3.130 3.170 3.050 3.180 108,465,074 341,386,326 3.1474 2.430 2.399 2.430 2.338 2.438 141,501,676 2.4126 1.93%
2017-03-16 0 3.110 3.100 3.110 2.990 3.110 114,394,226 348,504,630 3.0465 2.384 2.376 2.384 2.292 2.384 149,236,746 2.3352 5.42%
2017-03-15 0 2.950 2.940 2.950 2.870 2.950 37,751,307 110,389,597 2.9241 2.261 2.254 2.261 2.200 2.261 49,249,708 2.2414 1.37%
2017-03-14 0 2.910 2.900 2.910 2.870 2.940 28,557,669 83,039,025 2.9078 2.231 2.223 2.231 2.200 2.254 37,255,845 2.2289 0.34%
2017-03-13 0 2.900 2.900 2.910 2.760 2.940 55,613,929 160,065,096 2.8781 2.223 2.223 2.231 2.116 2.254 72,552,978 2.2062 4.69%
2017-03-10 0 2.770 2.760 2.770 2.730 2.820 37,599,739 104,406,078 2.7768 2.123 2.116 2.123 2.093 2.162 49,051,975 2.1285 -0.36%
2017-03-09 0 2.780 2.780 2.790 2.730 2.820 61,057,565 169,243,005 2.7719 2.131 2.131 2.139 2.093 2.162 79,654,653 2.1247 -0.36%
2017-03-08 0 2.790 2.790 2.800 2.760 2.840 30,866,910 86,628,159 2.8065 2.139 2.139 2.146 2.116 2.177 40,268,442 2.1513 0.72%
2017-03-07 0 2.770 2.770 2.780 2.760 2.830 24,692,601 68,769,052 2.7850 2.123 2.123 2.131 2.116 2.169 32,213,544 2.1348 -0.72%
2017-03-06 0 2.790 2.780 2.790 2.700 2.800 24,647,774 67,861,264 2.7532 2.139 2.131 2.139 2.070 2.146 32,155,063 2.1104 1.09%
2017-03-03 0 2.760 2.760 2.770 2.720 2.850 51,146,172 140,573,843 2.7485 2.116 2.116 2.123 2.085 2.185 66,724,419 2.1068 -4.17%
2017-03-02 0 2.880 2.870 2.880 2.850 2.920 24,413,750 70,369,530 2.8824 2.208 2.200 2.208 2.185 2.238 31,849,760 2.2094 0.00%
2017-03-01 0 2.880 2.880 2.890 2.870 2.920 37,710,345 108,959,003 2.8894 2.208 2.208 2.215 2.200 2.238 49,196,270 2.2148 -1.71%
2017-02-28 0 2.930 2.920 2.930 2.830 2.930 42,837,500 124,175,830 2.8988 2.246 2.238 2.246 2.169 2.246 55,885,068 2.2220 2.09%
2017-02-27 0 2.870 2.860 2.870 2.850 2.920 19,634,789 56,614,991 2.8834 2.200 2.192 2.200 2.185 2.238 25,615,209 2.2102 -0.35%
2017-02-24 0 2.880 2.870 2.880 2.870 2.960 42,278,826 122,634,305 2.9006 2.208 2.200 2.208 2.200 2.269 55,156,232 2.2234 0.00%
2017-02-23 0 2.880 2.880 2.890 2.860 2.960 26,470,484 76,900,647 2.9051 2.208 2.208 2.215 2.192 2.269 34,532,940 2.2269 -1.03%
2017-02-22 0 2.910 2.900 2.910 2.850 2.930 29,255,714 84,864,499 2.9008 2.231 2.223 2.231 2.185 2.246 38,166,503 2.2235 2.11%
2017-02-21 0 2.850 2.850 2.860 2.840 2.880 17,720,131 50,728,041 2.8627 2.185 2.185 2.192 2.177 2.208 23,117,379 2.1944 0.35%
2017-02-20 0 2.840 2.840 2.850 2.840 2.880 12,587,847 35,925,749 2.8540 2.177 2.177 2.185 2.177 2.208 16,421,889 2.1877 -0.70%
2017-02-17 0 2.860 2.850 2.860 2.810 2.890 35,738,210 101,909,156 2.8515 2.192 2.185 2.192 2.154 2.215 46,623,456 2.1858 0.70%
2017-02-16 0 2.840 2.830 2.840 2.800 2.880 40,738,988 115,623,041 2.8381 2.177 2.169 2.177 2.146 2.208 53,147,385 2.1755 1.43%
2017-02-15 0 2.800 2.800 2.810 2.770 2.910 45,405,739 128,840,569 2.8375 2.146 2.146 2.154 2.123 2.231 59,235,549 2.1751 -3.11%
2017-02-14 0 2.890 2.890 2.900 2.880 2.920 22,375,983 64,952,087 2.9028 2.215 2.215 2.223 2.208 2.238 29,191,324 2.2250 -0.69%
2017-02-13 0 2.910 2.910 2.920 2.900 3.020 52,017,159 153,838,609 2.9575 2.231 2.231 2.238 2.223 2.315 67,860,694 2.2670 1.39%
2017-02-10 0 2.870 2.860 2.870 2.850 2.940 36,322,250 104,922,322 2.8887 2.200 2.192 2.200 2.185 2.254 47,385,385 2.2142 -2.05%
2017-02-09 0 2.930 2.930 2.940 2.900 2.980 58,788,447 172,634,616 2.9365 2.246 2.246 2.254 2.223 2.284 76,694,400 2.2509 1.38%
2017-02-08 0 2.890 2.880 2.890 2.820 2.910 60,338,218 172,964,758 2.8666 2.215 2.208 2.215 2.162 2.231 78,716,205 2.1973 0.35%
2017-02-07 0 2.880 2.870 2.880 2.820 2.890 55,957,373 160,188,652 2.8627 2.208 2.200 2.208 2.162 2.215 73,001,030 2.1943 2.49%
2017-02-06 0 2.810 2.800 2.810 2.730 2.820 44,701,263 124,253,014 2.7796 2.154 2.146 2.154 2.093 2.162 58,316,501 2.1307 2.55%
2017-02-03 0 2.740 2.730 2.740 2.700 2.750 22,461,416 61,293,063 2.7288 2.100 2.093 2.100 2.070 2.108 29,302,778 2.0917 1.11%
2017-02-02 0 2.710 2.700 2.710 2.680 2.720 16,580,795 44,851,969 2.7051 2.077 2.070 2.077 2.054 2.085 21,631,021 2.0735 1.12%
2017-02-01 0 2.680 2.680 2.690 2.660 2.750 23,528,101 63,385,031 2.6940 2.054 2.054 2.062 2.039 2.108 30,694,357 2.0650 2.29%
2017-01-27 0 2.620 2.620 2.640 2.620 2.670 8,602,500 22,714,497 2.6405 2.008 2.008 2.024 2.008 2.047 11,222,674 2.0240 -1.13%
2017-01-26 0 2.650 2.640 2.650 2.630 2.680 21,661,528 57,356,691 2.6479 2.031 2.024 2.031 2.016 2.054 28,259,258 2.0297 -0.38%
2017-01-25 0 2.660 2.660 2.670 2.650 2.770 31,186,917 83,774,373 2.6862 2.039 2.039 2.047 2.031 2.123 40,685,917 2.0591 -3.97%
2017-01-24 0 2.770 2.760 2.770 2.690 2.780 37,829,757 104,202,854 2.7545 2.123 2.116 2.123 2.062 2.131 49,352,053 2.1114 2.97%
2017-01-23 0 2.690 2.690 2.700 2.650 2.710 27,654,000 74,585,370 2.6971 2.062 2.062 2.070 2.031 2.077 36,076,934 2.0674 1.89%
2017-01-20 0 2.640 2.640 2.650 2.620 2.670 10,135,545 26,846,620 2.6488 2.024 2.024 2.031 2.008 2.047 13,222,658 2.0303 0.00%
2017-01-19 0 2.640 2.630 2.640 2.620 2.680 18,616,332 49,143,449 2.6398 2.024 2.016 2.024 2.008 2.054 24,286,548 2.0235 -1.86%
2017-01-18 0 2.690 2.690 2.700 2.670 2.730 37,543,920 101,189,020 2.6952 2.062 2.062 2.070 2.047 2.093 48,979,154 2.0660 1.13%
2017-01-17 0 2.660 2.660 2.670 2.610 2.680 22,898,043 60,693,822 2.6506 2.039 2.039 2.047 2.001 2.054 29,872,394 2.0318 0.76%
2017-01-16 0 2.640 2.630 2.640 2.600 2.650 25,319,304 66,479,455 2.6256 2.024 2.016 2.024 1.993 2.031 33,031,130 2.0126 0.76%
2017-01-13 0 2.620 2.620 2.630 2.590 2.650 10,846,491 28,326,870 2.6116 2.008 2.008 2.016 1.985 2.031 14,150,146 2.0019 -0.76%
2017-01-12 0 2.640 2.620 2.640 2.590 2.640 25,860,582 67,825,114 2.6227 2.024 2.008 2.024 1.985 2.024 33,737,272 2.0104 1.15%
2017-01-11 0 2.610 2.600 2.610 2.590 2.670 36,911,947 97,185,660 2.6329 2.001 1.993 2.001 1.985 2.047 48,154,693 2.0182 0.77%
2017-01-10 0 2.590 2.580 2.590 2.550 2.600 27,256,500 70,442,485 2.5844 1.985 1.978 1.985 1.955 1.993 35,558,363 1.9810 1.97%
2017-01-09 0 2.540 2.540 2.550 2.510 2.590 22,873,000 58,053,099 2.5381 1.947 1.947 1.955 1.924 1.985 29,839,724 1.9455 -1.55%
2017-01-06 0 2.580 2.580 2.590 2.570 2.640 20,246,455 52,538,024 2.5949 1.978 1.978 1.985 1.970 2.024 26,413,178 1.9891 -0.77%
2017-01-05 0 2.600 2.580 2.600 2.530 2.610 44,387,508 114,846,369 2.5874 1.993 1.978 1.993 1.939 2.001 57,907,182 1.9833 1.96%
2017-01-04 0 2.550 2.530 2.550 2.500 2.550 16,750,125 42,420,357 2.5325 1.955 1.939 1.955 1.916 1.955 21,851,926 1.9413 1.59%
2017-01-03 0 2.510 2.510 2.520 2.480 2.540 17,014,140 42,697,586 2.5095 1.924 1.924 1.932 1.901 1.947 22,196,355 1.9236 0.40%
2016-12-30 0 2.500 2.490 2.500 2.490 2.530 25,644,764 64,241,180 2.5050 1.916 1.909 1.916 1.909 1.939 33,455,720 1.9202 1.21%
2016-12-29 0 2.470 2.460 2.470 2.400 2.480 30,249,028 74,338,331 2.4575 1.893 1.886 1.893 1.840 1.901 39,462,363 1.8838 2.92%
2016-12-28 0 2.400 2.390 2.400 2.330 2.400 17,441,909 41,476,529 2.3780 1.840 1.832 1.840 1.786 1.840 22,754,415 1.8228 3.45%
2016-12-23 0 2.320 2.320 2.330 2.320 2.370 16,168,000 37,655,560 2.3290 1.778 1.778 1.786 1.778 1.817 21,092,496 1.7853 -1.69%
2016-12-22 0 2.360 2.360 2.370 2.340 2.400 19,158,556 45,273,670 2.3631 1.809 1.809 1.817 1.794 1.840 24,993,924 1.8114 -1.67%
2016-12-21 0 2.400 2.400 2.410 2.380 2.420 13,357,460 32,124,005 2.4049 1.840 1.840 1.847 1.824 1.855 17,425,913 1.8435 -0.41%
2016-12-20 0 2.410 2.400 2.410 2.380 2.450 18,809,163 45,237,147 2.4051 1.847 1.840 1.847 1.824 1.878 24,538,112 1.8435 -2.03%
2016-12-19 0 2.460 2.440 2.460 2.370 2.460 34,503,003 83,497,144 2.4200 1.886 1.870 1.886 1.817 1.886 45,012,026 1.8550 2.50%
2016-12-16 0 2.400 2.400 2.430 2.400 2.490 51,259,882 124,354,930 2.4260 1.840 1.840 1.863 1.840 1.909 66,872,763 1.8596 -4.00%
2016-12-15 0 2.500 2.490 2.500 2.460 2.540 36,755,185 91,791,651 2.4974 1.916 1.909 1.916 1.886 1.947 47,950,184 1.9143 -3.10%
2016-12-14 0 2.580 2.570 2.580 2.510 2.600 31,445,410 80,466,408 2.5589 1.978 1.970 1.978 1.924 1.993 41,023,143 1.9615 2.79%
2016-12-13 0 2.510 2.510 2.520 2.500 2.560 20,810,587 52,377,106 2.5168 1.924 1.924 1.932 1.916 1.962 27,149,135 1.9292 -0.40%
2016-12-12 0 2.520 2.520 2.530 2.500 2.590 28,513,000 71,925,470 2.5226 1.932 1.932 1.939 1.916 1.985 37,197,571 1.9336 -2.33%
2016-12-09 0 2.580 2.570 2.580 2.540 2.610 30,980,983 79,600,205 2.5693 1.978 1.970 1.978 1.947 2.001 40,417,259 1.9695 -1.53%
2016-12-08 0 2.620 2.610 2.620 2.570 2.630 24,472,836 63,838,518 2.6085 2.008 2.001 2.008 1.970 2.016 31,926,842 1.9995 1.95%
2016-12-07 0 2.570 2.560 2.570 2.540 2.580 17,353,367 44,405,261 2.5589 1.970 1.962 1.970 1.947 1.978 22,638,905 1.9615 0.00%
2016-12-06 0 2.570 2.560 2.570 2.520 2.580 33,171,000 84,880,730 2.5589 1.970 1.962 1.970 1.932 1.978 43,274,318 1.9615 1.58%
2016-12-05 0 2.530 2.520 2.530 2.500 2.560 31,436,618 79,438,378 2.5269 1.939 1.932 1.939 1.916 1.962 41,011,673 1.9370 -0.39%
2016-12-02 0 2.540 2.540 2.550 2.510 2.620 73,816,480 189,084,270 2.5615 1.947 1.947 1.955 1.924 2.008 96,299,714 1.9635 -2.31%
2016-12-01 0 2.600 2.600 2.610 2.580 2.640 29,752,961 77,507,205 2.6050 1.993 1.993 2.001 1.978 2.024 38,815,203 1.9968 0.00%
2016-11-30 0 2.600 2.600 2.610 2.580 2.680 43,325,228 113,181,618 2.6124 1.993 1.993 2.001 1.978 2.054 56,521,350 2.0025 -1.89%
2016-11-29 0 2.650 2.650 2.660 2.620 2.710 36,313,000 96,932,300 2.6694 2.031 2.031 2.039 2.008 2.077 47,373,317 2.0461 -0.75%
2016-11-28 0 2.670 2.670 2.680 2.610 2.720 59,047,245 157,731,170 2.6713 2.047 2.047 2.054 2.001 2.085 77,032,024 2.0476 2.30%
2016-11-25 0 2.610 2.600 2.610 2.500 2.610 38,863,000 100,126,720 2.5764 2.001 1.993 2.001 1.916 2.001 50,700,004 1.9749 3.98%
2016-11-24 0 2.510 2.500 2.510 2.490 2.580 53,503,750 135,318,312 2.5291 1.924 1.916 1.924 1.909 1.978 69,800,075 1.9387 -2.33%
2016-11-23 0 2.570 2.570 2.580 2.570 2.600 12,640,280 32,658,271 2.5837 1.970 1.970 1.978 1.970 1.993 16,490,293 1.9805 0.00%
2016-11-22 0 2.570 2.560 2.570 2.550 2.610 24,558,000 63,258,620 2.5759 1.970 1.962 1.970 1.955 2.001 32,037,946 1.9745 1.18%
2016-11-21 0 2.540 2.540 2.550 2.510 2.580 16,174,185 41,230,992 2.5492 1.947 1.947 1.955 1.924 1.978 21,100,564 1.9540 0.40%
2016-11-18 0 2.530 2.530 2.540 2.480 2.590 54,235,517 137,055,428 2.5270 1.939 1.939 1.947 1.901 1.985 70,754,726 1.9370 -3.07%
2016-11-17 0 2.610 2.600 2.610 2.580 2.650 20,836,790 54,210,611 2.6017 2.001 1.993 2.001 1.978 2.031 27,183,319 1.9943 -0.76%
2016-11-16 0 2.630 2.620 2.630 2.620 2.690 35,864,000 94,876,530 2.6455 2.016 2.008 2.016 2.008 2.062 46,787,560 2.0278 0.38%
2016-11-15 0 2.620 2.610 2.620 2.580 2.720 51,789,527 135,880,982 2.6237 2.008 2.001 2.008 1.978 2.085 67,563,729 2.0112 -1.87%
2016-11-14 0 2.670 2.660 2.670 2.580 2.730 78,941,001 210,748,903 2.6697 2.047 2.039 2.047 1.978 2.093 102,985,077 2.0464 -4.30%
2016-11-11 0 2.790 2.790 2.800 2.590 2.840 89,837,559 245,598,059 2.7338 2.139 2.139 2.146 1.985 2.177 117,200,539 2.0955 3.72%
2016-11-10 0 2.690 2.690 2.700 2.630 2.730 60,278,325 161,457,011 2.6785 2.062 2.062 2.070 2.016 2.093 78,638,070 2.0532 -1.82%
2016-11-09 0 2.740 2.740 2.750 2.540 2.810 225,413,830 616,758,359 2.7361 2.100 2.100 2.108 1.947 2.154 294,071,019 2.0973 4.98%
2016-11-08 0 2.610 2.600 2.610 2.530 2.610 27,514,230 71,132,005 2.5853 2.001 1.993 2.001 1.939 2.001 35,894,593 1.9817 1.95%
2016-11-07 0 2.560 2.560 2.570 2.540 2.610 33,277,392 85,571,285 2.5715 1.962 1.962 1.970 1.947 2.001 43,413,115 1.9711 -1.54%
2016-11-04 0 2.600 2.590 2.600 2.540 2.630 35,585,988 91,508,051 2.5715 1.993 1.985 1.993 1.947 2.016 46,424,870 1.9711 -0.38%
2016-11-03 0 2.610 2.600 2.610 2.590 2.650 59,566,358 156,072,598 2.6201 2.001 1.993 2.001 1.985 2.031 77,709,250 2.0084 0.00%
2016-11-02 0 2.610 2.600 2.610 2.520 2.610 96,131,450 248,357,411 2.5835 2.001 1.993 2.001 1.932 2.001 125,411,442 1.9803 5.67%
2016-11-01 0 2.470 2.470 2.480 2.440 2.490 30,853,896 76,150,012 2.4681 1.893 1.893 1.901 1.870 1.909 40,251,464 1.8919 1.23%
2016-10-31 0 2.440 2.440 2.450 2.430 2.500 27,487,954 67,825,688 2.4675 1.870 1.870 1.878 1.863 1.916 35,860,314 1.8914 0.41%
2016-10-28 0 2.430 2.420 2.430 2.390 2.460 25,255,236 61,285,655 2.4267 1.863 1.855 1.863 1.832 1.886 32,947,548 1.8601 -0.82%
2016-10-27 0 2.450 2.450 2.460 2.430 2.480 21,308,814 52,126,625 2.4462 1.878 1.878 1.886 1.863 1.901 27,799,113 1.8751 -2.00%
2016-10-26 0 2.500 2.500 2.510 2.440 2.520 55,258,750 137,244,772 2.4837 1.916 1.916 1.924 1.870 1.932 72,089,618 1.9038 3.31%
2016-10-25 0 2.420 2.420 2.430 2.390 2.450 26,991,607 65,079,127 2.4111 1.855 1.855 1.863 1.832 1.878 35,212,788 1.8482 -0.82%
2016-10-24 0 2.440 2.430 2.440 2.390 2.450 25,442,000 61,508,540 2.4176 1.870 1.863 1.870 1.832 1.878 33,191,197 1.8532 0.83%
2016-10-20 0 2.420 2.420 2.430 2.420 2.510 49,443,877 121,610,372 2.4596 1.855 1.855 1.863 1.855 1.924 64,503,634 1.8853 0.83%
2016-10-19 0 2.400 2.400 2.410 2.390 2.450 17,902,000 43,340,070 2.4210 1.840 1.840 1.847 1.832 1.878 23,354,642 1.8557 -0.41%
2016-10-18 0 2.410 2.410 2.420 2.350 2.420 19,752,538 47,436,941 2.4016 1.847 1.847 1.855 1.801 1.855 25,768,822 1.8409 2.12%
2016-10-17 0 2.360 2.360 2.370 2.340 2.390 28,327,250 66,811,537 2.3586 1.809 1.809 1.817 1.794 1.832 36,955,245 1.8079 -0.84%
2016-10-14 0 2.380 2.370 2.380 2.370 2.390 16,134,622 38,415,416 2.3809 1.824 1.817 1.824 1.817 1.832 21,048,951 1.8251 0.85%
2016-10-13 0 2.360 2.350 2.360 2.340 2.410 23,866,190 56,633,515 2.3730 1.809 1.801 1.809 1.794 1.847 31,135,422 1.8189 -0.42%
2016-10-12 0 2.370 2.360 2.370 2.320 2.400 41,789,000 98,419,400 2.3552 1.817 1.809 1.817 1.778 1.840 54,517,213 1.8053 -1.66%
2016-10-11 0 2.410 2.390 2.410 2.360 2.440 31,169,102 74,715,004 2.3971 1.847 1.832 1.847 1.809 1.870 40,662,676 1.8374 0.84%
2016-10-07 0 2.390 2.380 2.390 2.370 2.440 43,158,766 103,252,304 2.3924 1.832 1.824 1.832 1.817 1.870 56,304,186 1.8338 -1.24%
2016-10-06 0 2.420 2.420 2.430 2.420 2.480 30,443,142 74,175,643 2.4365 1.855 1.855 1.863 1.855 1.901 39,715,601 1.8677 -2.02%
2016-10-05 0 2.470 2.460 2.470 2.390 2.470 47,452,096 115,863,410 2.4417 1.893 1.886 1.893 1.832 1.893 61,905,191 1.8716 -2.37%
2016-10-04 0 2.530 2.520 2.530 2.500 2.550 6,989,238 17,664,220 2.5273 1.939 1.932 1.939 1.916 1.955 9,118,040 1.9373 0.40%
2016-10-03 0 2.520 2.520 2.530 2.490 2.540 8,292,627 20,882,143 2.5182 1.932 1.932 1.939 1.909 1.947 10,818,419 1.9302 1.20%
2016-09-30 0 2.490 2.490 2.500 2.480 2.560 19,320,996 48,694,949 2.5203 1.909 1.909 1.916 1.901 1.962 25,205,840 1.9319 0.00%
2016-09-29 0 2.490 2.490 2.500 2.490 2.530 11,784,386 29,517,250 2.5048 1.909 1.909 1.916 1.909 1.939 15,373,708 1.9200 0.00%
2016-09-28 0 2.490 2.480 2.490 2.460 2.500 19,252,250 47,749,730 2.4802 1.909 1.901 1.909 1.886 1.916 25,116,155 1.9012 -1.19%
2016-09-27 0 2.520 2.510 2.520 2.490 2.550 15,104,284 38,033,367 2.5181 1.932 1.924 1.932 1.909 1.955 19,704,790 1.9302 -0.79%
2016-09-26 0 2.540 2.540 2.550 2.500 2.580 15,437,289 39,035,992 2.5287 1.947 1.947 1.955 1.916 1.978 20,139,223 1.9383 -0.78%
2016-09-23 0 2.560 2.550 2.560 2.540 2.650 28,017,828 72,455,194 2.5860 1.962 1.955 1.962 1.947 2.031 36,551,578 1.9823 -1.54%
2016-09-22 0 2.600 2.600 2.610 2.600 2.670 33,642,392 88,724,498 2.6373 1.993 1.993 2.001 1.993 2.047 43,889,288 2.0216 1.56%
2016-09-21 0 2.560 2.560 2.570 2.530 2.590 21,078,567 54,132,604 2.5681 1.962 1.962 1.970 1.939 1.985 27,498,737 1.9685 1.59%
2016-09-20 0 2.520 2.520 2.540 2.510 2.580 25,522,345 64,910,231 2.5433 1.932 1.932 1.947 1.924 1.978 33,296,014 1.9495 -1.56%
2016-09-19 0 2.560 2.560 2.570 2.530 2.590 25,077,949 64,306,215 2.5643 1.962 1.962 1.970 1.939 1.985 32,716,262 1.9656 0.39%
2016-09-15 0 2.550 2.550 2.570 2.470 2.580 28,130,394 71,677,971 2.5481 1.955 1.955 1.970 1.893 1.978 36,698,430 1.9532 2.82%
2016-09-14 0 2.480 2.480 2.490 2.440 2.520 39,871,328 98,442,259 2.4690 1.901 1.901 1.909 1.870 1.932 52,015,451 1.8926 -1.20%
2016-09-13 0 2.510 2.500 2.510 2.470 2.630 45,374,699 114,314,134 2.5193 1.924 1.916 1.924 1.893 2.016 59,195,055 1.9311 -2.71%
2016-09-12 0 2.580 2.580 2.590 2.540 2.620 35,868,787 92,566,178 2.5807 1.978 1.978 1.985 1.947 2.008 46,793,805 1.9782 -3.01%
2016-09-09 0 2.660 2.660 2.670 2.640 2.690 31,043,749 82,736,249 2.6652 2.039 2.039 2.047 2.024 2.062 40,499,143 2.0429 0.00%
2016-09-08 0 2.660 2.650 2.660 2.600 2.710 26,537,913 69,971,620 2.6367 2.039 2.031 2.039 1.993 2.077 34,620,906 2.0211 -1.12%
2016-09-07 0 2.690 2.680 2.690 2.680 2.760 43,191,944 117,467,980 2.7197 2.062 2.054 2.062 2.054 2.116 56,347,470 2.0847 0.75%
2016-09-06 0 2.670 2.670 2.680 2.640 2.680 14,732,882 39,258,764 2.6647 2.047 2.047 2.054 2.024 2.054 19,220,265 2.0426 0.75%
2016-09-05 0 2.650 2.650 2.660 2.620 2.690 23,654,263 62,670,673 2.6494 2.031 2.031 2.039 2.008 2.062 30,858,946 2.0309 1.53%
2016-09-02 0 2.610 2.600 2.610 2.580 2.660 27,478,091 71,850,725 2.6148 2.001 1.993 2.001 1.978 2.039 35,847,446 2.0043 1.56%
2016-09-01 0 2.570 2.560 2.570 2.540 2.590 22,060,001 56,574,477 2.5646 1.970 1.962 1.970 1.947 1.985 28,779,099 1.9658 -0.39%
2016-08-31 0 2.580 2.580 2.590 2.560 2.700 51,047,349 133,080,669 2.6070 1.978 1.978 1.985 1.962 2.070 66,595,496 1.9983 -4.44%
2016-08-30 0 2.700 2.700 2.710 2.700 2.750 17,828,615 48,448,666 2.7175 2.070 2.070 2.077 2.070 2.108 23,258,906 2.0830 -0.74%
2016-08-29 0 2.720 2.710 2.720 2.690 2.730 20,471,687 55,304,709 2.7015 2.085 2.077 2.085 2.062 2.093 26,707,012 2.0708 -0.73%
2016-08-26 0 2.740 2.740 2.750 2.720 2.790 18,935,187 52,281,070 2.7611 2.100 2.100 2.108 2.085 2.139 24,702,520 2.1164 0.37%
2016-08-25 0 2.730 2.720 2.730 2.700 2.770 21,601,420 58,718,859 2.7183 2.093 2.085 2.093 2.070 2.123 28,180,842 2.0836 -1.80%
2016-08-24 0 2.780 2.780 2.790 2.770 2.840 15,032,437 41,912,653 2.7881 2.131 2.131 2.139 2.123 2.177 19,611,060 2.1372 -2.11%
2016-08-23 0 2.840 2.820 2.840 2.770 2.840 17,496,687 49,030,674 2.8023 2.177 2.162 2.177 2.123 2.177 22,825,878 2.1480 0.71%
2016-08-22 0 2.820 2.810 2.820 2.770 2.860 26,317,377 73,906,830 2.8083 2.162 2.154 2.162 2.123 2.192 34,333,199 2.1526 -1.74%
2016-08-19 0 2.870 2.870 2.880 2.850 2.900 8,564,931 24,591,338 2.8712 2.200 2.200 2.208 2.185 2.223 11,173,662 2.2008 -0.69%
2016-08-18 0 2.890 2.880 2.890 2.860 2.930 16,401,082 47,414,226 2.8909 2.215 2.208 2.215 2.192 2.246 21,396,570 2.2160 0.00%
2016-08-17 0 2.890 2.880 2.890 2.860 2.920 23,619,959 68,323,614 2.8926 2.215 2.208 2.215 2.192 2.238 30,814,194 2.2173 -1.37%
2016-08-16 0 2.930 2.920 2.940 2.840 2.930 33,326,464 96,191,651 2.8863 2.246 2.238 2.254 2.177 2.246 43,477,134 2.2125 1.38%
2016-08-15 0 2.890 2.880 2.890 2.870 2.960 31,365,716 90,808,996 2.8952 2.215 2.208 2.215 2.200 2.269 40,919,175 2.2192 -2.03%
2016-08-12 0 2.950 2.940 2.950 2.910 3.040 30,089,719 89,601,192 2.9778 2.261 2.254 2.261 2.231 2.330 39,254,532 2.2826 -1.99%
2016-08-11 0 3.010 3.010 3.020 2.970 3.020 32,142,400 96,276,059 2.9953 2.307 2.307 2.315 2.277 2.315 41,932,424 2.2960 0.33%
2016-08-10 0 3.000 2.990 3.000 2.920 3.000 27,530,117 81,980,150 2.9778 2.300 2.292 2.300 2.238 2.300 35,915,319 2.2826 2.74%
2016-08-09 0 2.920 2.920 2.930 2.900 2.950 11,765,250 34,442,230 2.9275 2.238 2.238 2.246 2.223 2.261 15,348,743 2.2440 -0.34%
2016-08-08 0 2.930 2.920 2.930 2.880 2.940 20,820,020 60,787,067 2.9196 2.246 2.238 2.246 2.208 2.254 27,161,441 2.2380 -1.68%
2016-08-05 0 2.980 2.970 2.980 2.940 2.980 14,839,863 44,082,246 2.9705 2.284 2.277 2.284 2.254 2.284 19,359,831 2.2770 1.71%
2016-08-04 0 2.930 2.910 2.930 2.880 2.970 18,985,028 55,260,206 2.9107 2.246 2.231 2.246 2.208 2.277 24,767,542 2.2312 -2.01%
2016-08-03 0 2.990 2.980 2.990 2.950 2.990 30,354,675 90,411,435 2.9785 2.292 2.284 2.292 2.261 2.292 39,600,189 2.2831 2.40%
2016-08-01 0 2.920 2.900 2.920 2.880 2.960 26,992,051 78,739,885 2.9172 2.238 2.223 2.238 2.208 2.269 35,213,367 2.2361 3.55%
2016-07-29 0 2.820 2.820 2.840 2.820 2.950 36,093,296 103,939,264 2.8797 2.162 2.162 2.177 2.162 2.261 47,086,695 2.2074 -4.41%
2016-07-28 0 2.950 2.930 2.950 2.880 2.960 41,374,750 120,939,121 2.9230 2.261 2.246 2.261 2.208 2.269 53,976,790 2.2406 4.61%
2016-07-27 0 2.820 2.800 2.820 2.770 2.870 22,303,100 62,658,855 2.8094 2.162 2.146 2.162 2.123 2.200 29,096,242 2.1535 -1.74%
2016-07-26 0 2.870 2.850 2.870 2.780 2.870 29,621,024 83,890,238 2.8321 2.200 2.185 2.200 2.131 2.200 38,643,080 2.1709 2.14%
2016-07-25 0 2.810 2.800 2.810 2.790 2.850 25,231,790 71,092,444 2.8176 2.154 2.146 2.154 2.139 2.185 32,916,961 2.1598 -2.77%
2016-07-22 0 2.890 2.870 2.880 2.860 2.950 37,116,499 107,551,654 2.8977 2.215 2.200 2.208 2.192 2.261 48,421,548 2.2212 1.05%
2016-07-21 0 2.860 2.850 2.860 2.790 2.870 48,620,963 137,515,872 2.8283 2.192 2.185 2.192 2.139 2.200 63,430,075 2.1680 -0.35%
2016-07-20 0 2.870 2.860 2.880 2.820 2.950 37,152,189 106,702,037 2.8720 2.200 2.192 2.208 2.162 2.261 48,468,109 2.2015 -2.38%
2016-07-19 0 2.940 2.920 2.940 2.900 2.970 26,841,054 78,632,146 2.9295 2.254 2.238 2.254 2.223 2.277 35,016,379 2.2456 -0.34%
2016-07-18 0 2.950 2.950 2.960 2.860 2.970 51,929,935 152,640,221 2.9393 2.261 2.261 2.269 2.192 2.277 67,746,903 2.2531 -1.34%
2016-07-15 0 2.990 2.980 2.990 2.950 3.000 36,786,700 109,380,983 2.9734 2.292 2.284 2.292 2.261 2.300 47,991,298 2.2792 0.67%
2016-07-14 0 2.970 2.980 2.990 2.950 3.100 68,363,572 206,087,833 3.0146 2.277 2.284 2.292 2.261 2.376 89,185,944 2.3108 -2.30%
2016-07-13 0 3.040 3.030 3.050 2.850 3.050 86,513,396 255,934,019 2.9583 2.330 2.323 2.338 2.185 2.338 112,863,893 2.2676 2.01%
2016-07-12 0 2.980 2.970 2.990 2.950 3.050 62,259,267 186,130,355 2.9896 2.284 2.277 2.292 2.261 2.338 81,222,372 2.2916 -1.32%
2016-07-11 0 3.020 3.020 3.040 2.930 3.090 123,032,085 373,841,080 3.0386 2.315 2.315 2.330 2.246 2.369 160,505,549 2.3291 3.78%
2016-07-08 0 2.910 2.890 2.910 2.850 2.960 48,155,028 140,113,304 2.9096 2.231 2.215 2.231 2.185 2.269 62,822,224 2.2303 -0.68%
2016-07-07 0 2.930 2.920 2.930 2.790 2.980 119,249,777 346,924,192 2.9092 2.246 2.238 2.246 2.139 2.284 155,571,215 2.2300 4.27%
2016-07-06 0 2.810 2.810 2.820 2.730 2.830 101,732,749 284,390,332 2.7955 2.154 2.154 2.162 2.093 2.169 132,718,800 2.1428 4.07%
2016-07-05 0 2.700 2.700 2.710 2.660 2.730 64,535,434 173,518,147 2.6887 2.070 2.070 2.077 2.039 2.093 84,191,821 2.0610 -1.46%
2016-07-04 0 2.740 2.730 2.740 2.600 2.740 122,337,941 329,947,988 2.6970 2.100 2.093 2.100 1.993 2.100 159,599,981 2.0673 5.79%
2016-06-30 0 2.590 2.580 2.590 2.510 2.590 51,178,874 131,502,519 2.5695 1.985 1.978 1.985 1.924 1.985 66,767,082 1.9696 3.60%
2016-06-29 0 2.500 2.500 2.510 2.480 2.520 31,457,618 78,630,768 2.4996 1.916 1.916 1.924 1.901 1.932 41,039,069 1.9160 0.81%
2016-06-28 0 2.480 2.480 2.490 2.470 2.530 36,138,326 89,963,865 2.4894 1.901 1.901 1.909 1.893 1.939 47,145,441 1.9082 -1.20%
2016-06-27 0 2.510 2.500 2.510 2.480 2.540 73,368,237 184,105,655 2.5093 1.924 1.916 1.924 1.901 1.947 95,714,944 1.9235 2.45%
2016-06-24 0 2.450 2.430 2.450 2.340 2.550 185,312,068 456,979,645 2.4660 1.878 1.863 1.878 1.794 1.955 241,754,947 1.8903 4.26%
2016-06-23 0 2.350 2.350 2.360 2.320 2.380 17,426,732 40,994,093 2.3524 1.801 1.801 1.809 1.778 1.824 22,734,616 1.8032 0.00%
2016-06-22 0 2.350 2.340 2.350 2.290 2.350 16,818,741 39,055,368 2.3221 1.801 1.794 1.801 1.755 1.801 21,941,441 1.7800 1.33%
2016-06-21 0 2.390 2.390 2.400 2.380 2.430 26,963,536 64,978,072 2.4098 1.778 1.778 1.785 1.770 1.808 36,249,132 1.7925 -0.83%
2016-06-20 0 2.410 2.400 2.410 2.400 2.530 38,941,795 94,777,079 2.4338 1.793 1.785 1.793 1.785 1.882 52,352,417 1.8104 -2.03%
2016-06-17 0 2.460 2.460 2.470 2.370 2.500 124,097,388 302,076,496 2.4342 1.830 1.830 1.837 1.763 1.860 166,833,557 1.8106 -1.60%
2016-06-16 0 2.500 2.480 2.490 2.290 2.510 118,125,433 284,708,961 2.4102 1.860 1.845 1.852 1.703 1.867 158,805,003 1.7928 9.17%
2016-06-15 0 2.290 2.290 2.300 2.280 2.310 27,443,237 63,063,800 2.2980 1.703 1.703 1.711 1.696 1.718 36,894,031 1.7093 0.00%
2016-06-14 0 2.290 2.280 2.290 2.260 2.300 42,795,895 97,918,822 2.2880 1.703 1.696 1.703 1.681 1.711 57,533,776 1.7019 -0.43%
2016-06-13 0 2.300 2.290 2.300 2.250 2.310 46,276,767 106,135,174 2.2935 1.711 1.703 1.711 1.674 1.718 62,213,377 1.7060 0.88%
2016-06-10 0 2.280 2.280 2.290 2.280 2.350 43,608,725 100,531,031 2.3053 1.696 1.696 1.703 1.696 1.748 58,626,526 1.7148 0.00%
2016-06-08 0 2.280 2.270 2.280 2.270 2.360 23,347,188 53,482,652 2.2908 1.696 1.689 1.696 1.689 1.755 31,387,400 1.7040 -3.80%
2016-06-07 0 2.370 2.350 2.370 2.330 2.440 39,110,191 92,974,735 2.3773 1.763 1.748 1.763 1.733 1.815 52,578,804 1.7683 1.72%
2016-06-06 0 2.330 2.320 2.330 2.300 2.390 36,771,891 86,138,511 2.3425 1.733 1.726 1.733 1.711 1.778 49,435,250 1.7425 4.48%
2016-06-03 0 2.230 2.210 2.240 2.210 2.260 23,601,976 52,468,897 2.2231 1.659 1.644 1.666 1.644 1.681 31,729,931 1.6536 -1.33%
2016-06-02 0 2.260 2.240 2.260 2.240 2.260 10,901,044 24,514,918 2.2489 1.681 1.666 1.681 1.666 1.681 14,655,102 1.6728 0.00%
2016-06-01 0 2.260 2.240 2.260 2.240 2.270 13,638,000 30,735,950 2.2537 1.681 1.666 1.681 1.666 1.689 18,334,601 1.6764 0.89%
2016-05-31 0 2.240 2.220 2.230 2.220 2.260 29,778,534 66,827,082 2.2441 1.666 1.651 1.659 1.651 1.681 40,033,548 1.6693 0.90%
2016-05-30 0 2.220 2.210 2.220 2.190 2.230 12,137,031 26,823,275 2.2100 1.651 1.644 1.651 1.629 1.659 16,316,734 1.6439 -0.45%
2016-05-27 0 2.230 2.220 2.230 2.220 2.270 28,110,970 62,960,360 2.2397 1.659 1.651 1.659 1.651 1.689 37,791,715 1.6660 -0.89%
2016-05-26 0 2.250 2.250 2.260 2.250 2.330 20,591,220 46,913,700 2.2783 1.674 1.674 1.681 1.674 1.733 27,682,343 1.6947 -0.88%
2016-05-25 0 2.270 2.260 2.270 2.240 2.300 15,476,833 35,060,631 2.2654 1.689 1.681 1.689 1.666 1.711 20,806,684 1.6851 0.00%
2016-05-24 0 2.270 2.260 2.290 2.250 2.330 29,586,512 67,228,271 2.2723 1.689 1.681 1.703 1.674 1.733 39,775,398 1.6902 -2.58%
2016-05-23 0 2.330 2.320 2.330 2.310 2.360 16,877,176 39,364,390 2.3324 1.733 1.726 1.733 1.718 1.755 22,689,271 1.7349 -0.43%
2016-05-20 0 2.340 2.330 2.350 2.330 2.400 19,412,604 45,880,539 2.3634 1.741 1.733 1.748 1.733 1.785 26,097,840 1.7580 -1.27%
2016-05-19 0 2.370 2.360 2.370 2.330 2.450 46,729,658 111,103,932 2.3776 1.763 1.755 1.763 1.733 1.822 62,822,233 1.7685 -4.44%
2016-05-18 0 2.480 2.480 2.490 2.480 2.540 16,792,400 42,039,236 2.5035 1.845 1.845 1.852 1.845 1.889 22,575,300 1.8622 -2.36%
2016-05-17 0 2.540 2.540 2.550 2.470 2.570 15,771,853 39,815,717 2.5245 1.889 1.889 1.897 1.837 1.912 21,203,301 1.8778 2.01%
2016-05-16 0 2.490 2.480 2.500 2.430 2.500 15,008,668 37,107,537 2.4724 1.852 1.845 1.860 1.808 1.860 20,177,294 1.8391 0.81%
2016-05-13 0 2.470 2.470 2.480 2.460 2.550 19,306,490 48,262,103 2.4998 1.837 1.837 1.845 1.830 1.897 25,955,183 1.8594 -3.89%
2016-05-12 0 2.570 2.560 2.570 2.550 2.590 12,500,145 32,090,379 2.5672 1.912 1.904 1.912 1.897 1.927 16,804,896 1.9096 -1.15%
2016-05-11 0 2.600 2.580 2.600 2.510 2.600 26,072,415 67,264,909 2.5799 1.934 1.919 1.934 1.867 1.934 35,051,130 1.9191 2.77%
2016-05-10 0 2.530 2.520 2.540 2.490 2.560 20,196,130 51,163,410 2.5333 1.882 1.874 1.889 1.852 1.904 27,151,194 1.8844 -1.56%
2016-05-09 0 2.570 2.570 2.580 2.500 2.600 38,499,650 98,574,421 2.5604 1.912 1.912 1.919 1.860 1.934 51,758,007 1.9045 4.47%
2016-05-06 0 2.460 2.450 2.460 2.430 2.520 28,998,641 71,490,538 2.4653 1.830 1.822 1.830 1.808 1.874 38,985,078 1.8338 -1.99%
2016-05-05 0 2.510 2.500 2.510 2.480 2.520 19,009,500 47,644,465 2.5064 1.867 1.860 1.867 1.845 1.874 25,555,917 1.8643 0.00%
2016-05-04 0 2.510 2.500 2.520 2.490 2.570 44,671,546 112,188,681 2.5114 1.867 1.860 1.874 1.852 1.912 60,055,357 1.8681 -3.46%
2016-05-03 0 2.600 2.590 2.600 2.570 2.660 61,333,794 160,346,721 2.6143 1.934 1.927 1.934 1.912 1.979 82,455,684 1.9446 1.17%
2016-04-29 0 2.570 2.550 2.560 2.550 2.640 54,254,404 141,049,696 2.5998 1.912 1.897 1.904 1.897 1.964 72,938,321 1.9338 1.58%
2016-04-28 0 2.530 2.520 2.530 2.480 2.530 44,288,744 111,146,552 2.5096 1.882 1.874 1.882 1.845 1.882 59,540,727 1.8667 0.40%
2016-04-27 0 2.520 2.510 2.520 2.450 2.520 32,401,860 80,888,541 2.4964 1.874 1.867 1.874 1.822 1.874 43,560,285 1.8569 2.86%
2016-04-26 0 2.450 2.450 2.460 2.400 2.480 15,427,661 37,558,673 2.4345 1.822 1.822 1.830 1.785 1.845 20,740,578 1.8109 0.41%
2016-04-25 0 2.440 2.430 2.450 2.360 2.470 19,842,677 48,180,620 2.4281 1.815 1.808 1.822 1.755 1.837 26,676,020 1.8061 -1.21%
2016-04-22 0 2.470 2.460 2.480 2.430 2.490 20,082,958 49,358,169 2.4577 1.837 1.830 1.845 1.808 1.852 26,999,048 1.8281 -1.59%
2016-04-21 0 2.510 2.510 2.520 2.440 2.530 31,082,750 77,748,026 2.5013 1.867 1.867 1.874 1.815 1.882 41,786,905 1.8606 2.03%
2016-04-20 0 2.460 2.450 2.460 2.430 2.530 27,562,586 68,379,643 2.4809 1.830 1.822 1.830 1.808 1.882 37,054,481 1.8454 -0.81%
2016-04-19 0 2.480 2.480 2.490 2.390 2.500 28,073,107 68,734,156 2.4484 1.845 1.845 1.852 1.778 1.860 37,740,813 1.8212 2.48%
2016-04-18 0 2.420 2.410 2.430 2.370 2.430 15,187,708 36,510,096 2.4039 1.800 1.793 1.808 1.763 1.808 20,417,991 1.7881 0.41%
2016-04-15 0 2.410 2.400 2.410 2.350 2.410 25,515,709 60,801,528 2.3829 1.793 1.785 1.793 1.748 1.793 34,302,708 1.7725 0.42%
2016-04-14 0 2.400 2.390 2.400 2.370 2.480 49,463,675 118,958,400 2.4050 1.785 1.778 1.785 1.763 1.845 66,497,780 1.7889 -4.00%
2016-04-13 0 2.500 2.490 2.500 2.480 2.550 27,195,830 67,999,636 2.5004 1.860 1.852 1.860 1.845 1.897 36,561,423 1.8599 -0.79%
2016-04-12 0 2.520 2.510 2.530 2.480 2.560 24,749,749 62,037,772 2.5066 1.874 1.867 1.882 1.845 1.904 33,272,970 1.8645 0.80%
2016-04-11 0 2.500 2.490 2.500 2.360 2.520 51,436,980 125,866,893 2.4470 1.860 1.852 1.860 1.755 1.874 69,150,644 1.8202 6.38%
2016-04-08 0 2.350 2.330 2.340 2.320 2.370 18,695,156 43,740,522 2.3397 1.748 1.733 1.741 1.726 1.763 25,133,320 1.7403 0.86%
2016-04-07 0 2.330 2.310 2.330 2.280 2.340 30,154,344 69,778,564 2.3140 1.733 1.718 1.733 1.696 1.741 40,538,778 1.7213 0.87%
2016-04-06 0 2.310 2.300 2.320 2.300 2.390 25,082,700 58,350,014 2.3263 1.718 1.711 1.726 1.711 1.778 33,720,581 1.7304 -2.12%
2016-04-05 0 2.360 2.360 2.370 2.310 2.400 40,213,114 94,320,808 2.3455 1.755 1.755 1.763 1.718 1.785 54,061,547 1.7447 -2.48%
2016-04-01 0 2.420 2.410 2.420 2.370 2.420 18,707,438 45,049,756 2.4081 1.800 1.793 1.800 1.763 1.800 25,149,832 1.7913 0.83%
2016-03-31 0 2.400 2.380 2.390 2.360 2.450 41,545,733 99,460,655 2.3940 1.785 1.770 1.778 1.755 1.822 55,853,089 1.7808 -3.61%
2016-03-30 0 2.490 2.490 2.500 2.420 2.510 33,822,257 84,020,416 2.4842 1.852 1.852 1.860 1.800 1.867 45,469,832 1.8478 4.62%
2016-03-29 0 2.380 2.370 2.390 2.350 2.420 22,033,750 52,395,971 2.3780 1.770 1.763 1.778 1.748 1.800 29,621,646 1.7688 0.00%
2016-03-24 0 2.380 2.360 2.380 2.310 2.420 44,047,094 104,339,384 2.3688 1.770 1.755 1.770 1.718 1.800 59,215,858 1.7620 -1.65%
2016-03-23 0 2.420 2.420 2.440 2.410 2.510 27,826,071 68,218,983 2.4516 1.800 1.800 1.815 1.793 1.867 37,408,703 1.8236 -4.35%
2016-03-22 0 2.530 2.520 2.540 2.420 2.540 35,296,655 87,761,182 2.4864 1.882 1.874 1.889 1.800 1.889 47,451,978 1.8495 2.43%
2016-03-21 0 2.470 2.460 2.470 2.440 2.580 34,618,271 86,751,875 2.5060 1.837 1.830 1.837 1.815 1.919 46,539,974 1.8640 -3.14%
2016-03-18 0 2.550 2.550 2.590 2.510 2.610 97,347,816 249,673,827 2.5648 1.897 1.897 1.927 1.867 1.941 130,872,073 1.9078 0.00%
2016-03-17 0 2.550 2.550 2.560 2.510 2.590 42,684,789 108,381,153 2.5391 1.897 1.897 1.904 1.867 1.927 57,384,408 1.8887 3.66%
2016-03-16 0 2.460 2.450 2.460 2.450 2.500 21,047,708 52,007,632 2.4709 1.830 1.822 1.830 1.822 1.860 28,296,035 1.8380 -1.20%
2016-03-15 0 2.490 2.480 2.490 2.410 2.530 58,282,127 144,202,448 2.4742 1.852 1.845 1.852 1.793 1.882 78,353,096 1.8404 -0.40%
2016-03-14 0 2.500 2.500 2.520 2.450 2.550 49,007,572 123,180,877 2.5135 1.860 1.860 1.874 1.822 1.897 65,884,606 1.8696 -2.72%
2016-03-11 0 2.570 2.560 2.570 2.530 2.620 39,786,544 102,188,838 2.5684 1.912 1.904 1.912 1.882 1.949 53,488,077 1.9105 5.33%
2016-03-10 0 2.440 2.430 2.440 2.410 2.520 48,253,566 118,552,701 2.4569 1.815 1.808 1.815 1.793 1.874 64,870,939 1.8275 -1.61%
2016-03-09 0 2.480 2.480 2.490 2.400 2.570 92,960,413 228,776,729 2.4610 1.845 1.845 1.852 1.785 1.912 124,973,753 1.8306 -6.42%
2016-03-08 0 2.650 2.640 2.660 2.600 2.680 35,449,582 93,532,336 2.6385 1.971 1.964 1.979 1.934 1.993 47,657,569 1.9626 -1.12%
2016-03-07 0 2.680 2.670 2.680 2.630 2.700 80,934,638 215,358,905 2.6609 1.993 1.986 1.993 1.956 2.008 108,806,589 1.9793 0.37%
2016-03-04 0 2.670 2.650 2.660 2.620 2.680 75,018,560 198,787,185 2.6498 1.986 1.971 1.979 1.949 1.993 100,853,156 1.9711 4.30%
2016-03-03 0 2.560 2.560 2.570 2.500 2.660 65,392,536 167,495,359 2.5614 1.904 1.904 1.912 1.860 1.979 87,912,159 1.9053 2.40%
2016-03-02 0 2.500 2.490 2.500 2.410 2.520 64,174,089 158,285,817 2.4665 1.860 1.852 1.860 1.793 1.874 86,274,108 1.8347 0.40%
2016-03-01 0 2.490 2.470 2.490 2.350 2.490 82,043,286 201,499,923 2.4560 1.852 1.837 1.852 1.748 1.852 110,297,029 1.8269 6.87%
2016-02-29 0 2.330 2.320 2.340 2.240 2.360 30,747,199 71,022,899 2.3099 1.733 1.726 1.741 1.666 1.755 41,335,798 1.7182 -0.85%
2016-02-26 0 2.350 2.340 2.360 2.300 2.380 44,614,449 104,333,864 2.3386 1.748 1.741 1.755 1.711 1.770 59,978,597 1.7395 1.29%
2016-02-25 0 2.320 2.300 2.330 2.260 2.380 66,670,284 154,123,067 2.3117 1.726 1.711 1.733 1.681 1.770 89,629,933 1.7195 0.00%
2016-02-24 0 2.320 2.320 2.330 2.290 2.420 74,725,723 175,750,426 2.3519 1.726 1.726 1.733 1.703 1.800 100,459,472 1.7495 -0.43%
2016-02-23 0 2.330 2.330 2.340 2.180 2.340 63,670,904 146,117,519 2.2949 1.733 1.733 1.741 1.622 1.741 85,597,639 1.7070 5.91%
2016-02-22 0 2.200 2.190 2.200 2.190 2.280 35,737,376 79,763,268 2.2319 1.636 1.629 1.636 1.629 1.696 48,044,472 1.6602 -3.51%
2016-02-19 0 2.280 2.270 2.280 2.210 2.320 93,358,422 212,788,198 2.2793 1.696 1.689 1.696 1.644 1.726 125,508,827 1.6954 4.11%
2016-02-18 0 2.190 2.180 2.190 2.140 2.230 41,108,133 89,953,495 2.1882 1.629 1.622 1.629 1.592 1.659 55,264,790 1.6277 -1.35%
2016-02-17 0 2.220 2.220 2.230 2.150 2.230 63,674,174 139,188,183 2.1859 1.651 1.651 1.659 1.599 1.659 85,602,035 1.6260 0.45%
2016-02-16 0 2.210 2.200 2.220 2.200 2.260 73,803,213 164,094,464 2.2234 1.644 1.636 1.651 1.636 1.681 99,219,272 1.6539 -3.07%
2016-02-15 0 2.280 2.280 2.290 2.170 2.320 141,727,611 320,296,770 2.2599 1.696 1.696 1.703 1.614 1.726 190,535,206 1.6810 0.00%
2016-02-12 0 2.280 2.270 2.290 2.200 2.360 102,850,653 232,203,026 2.2577 1.696 1.689 1.703 1.636 1.755 138,269,955 1.6793 7.04%
2016-02-11 0 2.130 2.120 2.130 1.890 2.140 94,670,483 195,578,953 2.0659 1.584 1.577 1.584 1.406 1.592 127,272,730 1.5367 8.12%
2016-02-05 0 1.970 1.960 1.980 1.880 2.020 63,501,285 124,891,301 1.9668 1.465 1.458 1.473 1.398 1.503 85,369,607 1.4629 6.49%
2016-02-04 0 1.850 1.840 1.860 1.750 1.920 47,081,597 87,047,624 1.8489 1.376 1.369 1.384 1.302 1.428 63,295,371 1.3753 8.19%
2016-02-03 0 1.710 1.710 1.720 1.690 1.730 13,374,767 22,803,887 1.7050 1.272 1.272 1.279 1.257 1.287 17,980,716 1.2682 -1.16%
2016-02-02 0 1.730 1.730 1.740 1.720 1.770 16,329,625 28,425,653 1.7407 1.287 1.287 1.294 1.279 1.317 21,953,157 1.2948 0.58%
2016-02-01 0 1.720 1.720 1.740 1.710 1.770 15,237,465 26,367,138 1.7304 1.279 1.279 1.294 1.272 1.317 20,484,883 1.2872 -1.71%
2016-01-29 0 1.750 1.740 1.760 1.670 1.760 27,198,901 46,958,005 1.7265 1.302 1.294 1.309 1.242 1.309 36,565,551 1.2842 2.34%
2016-01-28 0 1.710 1.690 1.700 1.670 1.770 25,876,000 44,305,740 1.7122 1.272 1.257 1.265 1.242 1.317 34,787,075 1.2736 -1.16%
2016-01-27 0 1.730 1.720 1.730 1.700 1.790 35,236,696 61,755,906 1.7526 1.287 1.279 1.287 1.265 1.331 47,371,370 1.3037 0.00%
2016-01-26 0 1.730 1.720 1.730 1.680 1.820 34,513,000 60,160,930 1.7431 1.287 1.279 1.287 1.250 1.354 46,398,451 1.2966 -4.42%
2016-01-25 0 1.810 1.790 1.810 1.770 1.840 22,962,250 41,612,917 1.8122 1.346 1.331 1.346 1.317 1.369 30,869,899 1.3480 2.84%
2016-01-22 0 1.760 1.740 1.760 1.730 1.780 18,704,022 32,849,548 1.7563 1.309 1.294 1.309 1.287 1.324 25,145,239 1.3064 2.33%
2016-01-21 0 1.720 1.710 1.740 1.710 1.840 35,839,891 63,175,344 1.7627 1.279 1.272 1.294 1.272 1.369 48,182,291 1.3112 -3.91%
2016-01-20 0 1.790 1.770 1.790 1.770 1.870 30,035,252 54,346,095 1.8094 1.331 1.317 1.331 1.317 1.391 40,378,673 1.3459 -4.79%
2016-01-19 0 1.880 1.870 1.890 1.810 1.890 23,144,200 42,885,024 1.8529 1.398 1.391 1.406 1.346 1.406 31,114,508 1.3783 3.30%
2016-01-18 0 1.820 1.810 1.820 1.800 1.880 26,387,884 48,585,357 1.8412 1.354 1.346 1.354 1.339 1.398 35,475,239 1.3696 -2.15%
2016-01-15 0 1.860 1.860 1.870 1.810 1.980 29,066,615 54,893,112 1.8885 1.384 1.384 1.391 1.346 1.473 39,076,461 1.4048 -4.12%
2016-01-14 0 1.940 1.940 1.960 1.880 1.960 21,300,324 41,041,017 1.9268 1.443 1.443 1.458 1.398 1.458 28,635,645 1.4332 1.57%
2016-01-13 0 1.910 1.910 1.920 1.910 1.970 22,894,027 44,392,717 1.9391 1.421 1.421 1.428 1.421 1.465 30,778,182 1.4423 -0.52%
2016-01-12 0 1.920 1.910 1.920 1.910 1.960 18,682,283 36,095,691 1.9321 1.428 1.421 1.428 1.421 1.458 25,116,014 1.4372 -1.03%
2016-01-11 0 1.940 1.940 1.960 1.930 2.060 34,474,714 68,170,526 1.9774 1.443 1.443 1.458 1.436 1.532 46,346,980 1.4709 -3.96%
2016-01-08 0 2.020 2.020 2.040 2.000 2.060 29,876,613 60,534,021 2.0261 1.503 1.503 1.517 1.488 1.532 40,165,403 1.5071 0.50%
2016-01-07 0 2.010 2.010 2.020 1.980 2.060 39,500,163 79,531,785 2.0135 1.495 1.495 1.503 1.473 1.532 53,103,073 1.4977 -2.43%
2016-01-06 0 2.060 2.050 2.070 2.010 2.070 31,802,900 64,745,711 2.0358 1.532 1.525 1.540 1.495 1.540 42,755,057 1.5143 1.48%
2016-01-05 0 2.030 2.020 2.040 1.980 2.040 35,221,060 70,765,086 2.0092 1.510 1.503 1.517 1.473 1.517 47,350,350 1.4945 2.53%
2016-01-04 0 1.980 1.970 1.980 1.960 2.050 33,440,544 66,548,968 1.9901 1.473 1.465 1.473 1.458 1.525 44,956,667 1.4803 -2.46%
2015-12-31 0 2.030 2.020 2.040 2.020 2.040 5,605,200 11,380,236 2.0303 1.510 1.503 1.517 1.503 1.517 7,535,497 1.5102 0.00%
2015-12-30 0 2.030 2.030 2.040 2.020 2.060 17,949,963 36,540,824 2.0357 1.510 1.510 1.517 1.503 1.532 24,131,500 1.5142 -0.98%
2015-12-29 0 2.050 2.040 2.050 2.010 2.060 12,025,450 24,549,752 2.0415 1.525 1.517 1.525 1.495 1.532 16,166,727 1.5185 1.49%
2015-12-28 0 2.020 2.020 2.030 1.960 2.060 38,191,203 77,403,698 2.0267 1.503 1.503 1.510 1.458 1.532 51,343,339 1.5076 1.51%
2015-12-24 0 1.990 1.990 2.000 1.980 2.010 7,363,349 14,719,654 1.9990 1.480 1.480 1.488 1.473 1.495 9,899,110 1.4870 0.51%
2015-12-23 0 1.980 1.970 1.980 1.950 2.000 19,158,116 37,921,091 1.9794 1.473 1.465 1.473 1.450 1.488 25,755,712 1.4723 0.00%
2015-12-22 0 1.980 1.960 1.980 1.940 1.990 21,614,174 42,567,367 1.9694 1.473 1.458 1.473 1.443 1.480 29,057,578 1.4649 2.59%
2015-12-21 0 1.930 1.920 1.940 1.910 1.950 18,296,504 35,350,627 1.9321 1.436 1.428 1.443 1.421 1.450 24,597,382 1.4372 1.05%
2015-12-18 0 1.910 1.900 1.910 1.900 1.980 36,779,646 70,832,251 1.9259 1.421 1.413 1.421 1.413 1.473 49,445,675 1.4325 -4.50%
2015-12-17 0 2.000 1.990 2.010 1.980 2.030 20,022,981 40,067,458 2.0011 1.488 1.480 1.495 1.473 1.510 26,918,416 1.4885 1.01%
2015-12-16 0 1.980 1.970 1.990 1.920 2.010 23,903,090 47,127,084 1.9716 1.473 1.465 1.480 1.428 1.495 32,134,742 1.4665 2.59%
2015-12-15 0 1.930 1.930 1.940 1.920 1.970 18,818,668 36,557,555 1.9426 1.436 1.436 1.443 1.428 1.465 25,299,367 1.4450 -0.52%
2015-12-14 0 1.940 1.940 1.960 1.860 1.960 32,502,835 62,703,151 1.9292 1.443 1.443 1.458 1.384 1.458 43,696,033 1.4350 2.11%
2015-12-11 0 1.900 1.900 1.920 1.900 1.950 29,312,349 56,086,431 1.9134 1.413 1.413 1.428 1.413 1.450 39,406,820 1.4233 -2.06%
2015-12-10 0 1.940 1.940 1.950 1.940 2.030 21,490,128 42,436,967 1.9747 1.443 1.443 1.450 1.443 1.510 28,890,813 1.4689 -3.96%
2015-12-09 0 2.020 2.000 2.020 1.980 2.030 27,987,250 56,129,595 2.0055 1.503 1.488 1.503 1.473 1.510 37,625,389 1.4918 1.00%
2015-12-08 0 2.000 1.990 2.000 1.990 2.060 20,719,376 41,709,945 2.0131 1.488 1.480 1.488 1.480 1.532 27,854,633 1.4974 -3.38%
2015-12-07 0 2.070 2.060 2.070 1.980 2.130 68,319,750 141,448,657 2.0704 1.540 1.532 1.540 1.473 1.584 91,847,436 1.5400 6.15%
2015-12-04 0 1.950 1.950 1.970 1.940 1.970 12,479,000 24,377,165 1.9535 1.450 1.450 1.465 1.443 1.465 16,776,469 1.4531 -1.02%
2015-12-03 0 1.970 1.950 1.980 1.930 1.980 11,313,588 22,134,322 1.9564 1.465 1.450 1.473 1.436 1.473 15,209,717 1.4553 1.55%
2015-12-02 0 1.940 1.940 1.950 1.940 1.960 14,421,485 28,121,620 1.9500 1.443 1.443 1.450 1.443 1.458 19,387,899 1.4505 -1.02%
2015-12-01 0 1.960 1.950 1.960 1.930 1.970 24,128,839 47,089,924 1.9516 1.458 1.450 1.458 1.436 1.465 32,438,233 1.4517 1.03%
2015-11-30 0 1.940 1.950 1.960 1.900 1.960 47,335,700 91,697,659 1.9372 1.443 1.450 1.458 1.413 1.458 63,636,981 1.4409 1.04%
2015-11-27 0 1.920 1.920 1.930 1.920 1.960 20,665,071 40,001,495 1.9357 1.428 1.428 1.436 1.428 1.458 27,781,627 1.4399 -1.03%
2015-11-26 0 1.940 1.940 1.950 1.920 1.960 17,972,182 34,914,572 1.9427 1.443 1.443 1.450 1.428 1.458 24,161,371 1.4451 -0.51%
2015-11-25 0 1.950 1.940 1.950 1.930 1.980 23,726,243 46,380,535 1.9548 1.450 1.443 1.450 1.436 1.473 31,896,993 1.4541 1.04%
2015-11-24 0 1.930 1.920 1.930 1.900 1.940 32,468,902 62,362,610 1.9207 1.436 1.428 1.436 1.413 1.443 43,650,414 1.4287 0.52%
2015-11-23 0 1.920 1.910 1.920 1.900 1.970 32,440,500 62,751,260 1.9343 1.428 1.421 1.428 1.413 1.465 43,612,231 1.4388 -2.04%
2015-11-20 0 1.960 1.960 1.970 1.930 1.980 15,507,000 30,441,926 1.9631 1.458 1.458 1.465 1.436 1.473 20,847,239 1.4602 0.51%
2015-11-19 0 1.950 1.940 1.950 1.910 1.960 44,714,081 86,101,414 1.9256 1.450 1.443 1.450 1.421 1.458 60,112,540 1.4323 2.09%
2015-11-18 0 1.910 1.910 1.920 1.900 1.930 31,019,778 59,549,230 1.9197 1.421 1.421 1.428 1.413 1.436 41,702,247 1.4280 -1.04%
2015-11-17 0 1.930 1.920 1.930 1.920 1.960 31,266,756 60,689,366 1.9410 1.436 1.428 1.436 1.428 1.458 42,034,278 1.4438 1.05%
2015-11-16 0 1.910 1.910 1.920 1.900 1.970 63,393,000 122,200,222 1.9277 1.421 1.421 1.428 1.413 1.465 85,224,031 1.4339 -2.05%
2015-11-13 0 1.950 1.950 1.960 1.950 2.020 49,230,278 96,894,321 1.9682 1.450 1.450 1.458 1.450 1.503 66,184,007 1.4640 -3.47%
2015-11-12 0 2.020 2.020 2.030 2.010 2.070 46,476,715 94,372,159 2.0305 1.503 1.503 1.510 1.495 1.540 62,482,183 1.5104 -0.49%
2015-11-11 0 2.030 2.020 2.030 2.020 2.060 54,699,261 111,237,787 2.0336 1.510 1.503 1.510 1.503 1.532 73,536,377 1.5127 -0.49%
2015-11-10 0 2.040 2.040 2.060 2.020 2.060 42,020,410 85,755,051 2.0408 1.517 1.517 1.532 1.503 1.532 56,491,233 1.5180 -0.97%
2015-11-09 0 2.060 2.050 2.060 2.050 2.080 20,126,665 41,496,876 2.0618 1.532 1.525 1.532 1.525 1.547 27,057,806 1.5336 -0.96%
2015-11-06 0 2.080 2.070 2.090 2.050 2.090 17,480,750 36,304,112 2.0768 1.547 1.540 1.555 1.525 1.555 23,500,702 1.5448 0.97%
2015-11-05 0 2.060 2.060 2.070 2.050 2.110 29,301,250 60,842,210 2.0764 1.532 1.532 1.540 1.525 1.570 39,391,899 1.5445 -2.83%
2015-11-04 0 2.120 2.100 2.120 2.050 2.120 34,941,634 73,252,149 2.0964 1.577 1.562 1.577 1.525 1.577 46,974,696 1.5594 1.92%
2015-11-03 0 2.080 2.060 2.080 2.040 2.080 12,196,839 25,151,474 2.0621 1.547 1.532 1.547 1.517 1.547 16,397,138 1.5339 0.97%
2015-11-02 0 2.060 2.040 2.070 2.040 2.100 17,403,700 35,916,751 2.0637 1.532 1.517 1.540 1.517 1.562 23,397,117 1.5351 -1.44%
2015-10-30 0 2.090 2.090 2.100 2.080 2.150 25,967,931 54,776,650 2.1094 1.555 1.555 1.562 1.547 1.599 34,910,665 1.5691 -4.13%
2015-10-29 0 2.180 2.170 2.190 2.110 2.190 31,157,600 67,280,796 2.1594 1.622 1.614 1.629 1.570 1.629 41,887,531 1.6062 0.93%
2015-10-28 0 2.160 2.150 2.160 2.110 2.170 14,154,201 30,289,698 2.1400 1.607 1.599 1.607 1.570 1.614 19,028,569 1.5918 0.93%
2015-10-27 0 2.140 2.130 2.140 2.090 2.150 15,366,692 32,617,215 2.1226 1.592 1.584 1.592 1.555 1.599 20,658,613 1.5789 0.00%
2015-10-26 0 2.140 2.140 2.150 2.110 2.240 35,423,100 76,610,250 2.1627 1.592 1.592 1.599 1.570 1.666 47,621,967 1.6087 -2.28%
2015-10-23 0 2.190 2.170 2.180 2.160 2.240 40,441,602 88,621,492 2.1913 1.629 1.614 1.622 1.607 1.666 54,368,721 1.6300 -0.90%
2015-10-22 0 2.210 2.200 2.210 2.180 2.250 39,683,000 87,365,342 2.2016 1.644 1.636 1.644 1.622 1.674 53,348,875 1.6376 -3.07%
2015-10-20 0 2.280 2.270 2.290 2.210 2.290 29,365,358 66,083,527 2.2504 1.696 1.689 1.703 1.644 1.703 39,478,084 1.6739 -0.44%
2015-10-19 0 2.290 2.280 2.290 2.250 2.320 17,099,267 38,866,005 2.2730 1.703 1.696 1.703 1.674 1.726 22,987,845 1.6907 -2.14%
2015-10-16 0 2.340 2.310 2.350 2.270 2.400 35,738,391 83,354,537 2.3324 1.741 1.718 1.748 1.689 1.785 48,045,837 1.7349 -2.50%
2015-10-15 0 2.400 2.380 2.400 2.330 2.440 50,357,137 120,600,422 2.3949 1.785 1.770 1.785 1.733 1.815 67,698,929 1.7814 4.80%
2015-10-14 0 2.290 2.290 2.300 2.250 2.320 21,698,669 49,657,387 2.2885 1.703 1.703 1.711 1.674 1.726 29,171,171 1.7023 0.88%
2015-10-13 0 2.270 2.260 2.280 2.230 2.290 19,909,821 44,976,878 2.2590 1.689 1.681 1.696 1.659 1.703 26,766,287 1.6804 -1.30%
2015-10-12 0 2.300 2.290 2.300 2.240 2.300 29,835,938 67,993,620 2.2789 1.711 1.703 1.711 1.666 1.711 40,110,721 1.6951 3.14%
2015-10-09 0 2.230 2.210 2.220 2.150 2.230 26,970,278 58,972,451 2.1866 1.659 1.644 1.651 1.599 1.659 36,258,196 1.6265 2.76%
2015-10-08 0 2.170 2.140 2.170 2.140 2.280 22,770,562 49,536,801 2.1755 1.614 1.592 1.614 1.592 1.696 30,612,198 1.6182 -3.12%
2015-10-07 0 2.240 2.230 2.240 2.130 2.240 34,423,006 75,746,142 2.2005 1.666 1.659 1.666 1.584 1.666 46,277,465 1.6368 5.16%
2015-10-06 0 2.130 2.120 2.130 2.120 2.190 17,909,500 38,602,675 2.1554 1.584 1.577 1.584 1.577 1.629 24,077,103 1.6033 -0.93%
2015-10-05 0 2.150 2.130 2.150 2.090 2.150 26,723,400 56,669,292 2.1206 1.599 1.584 1.599 1.555 1.599 35,926,299 1.5774 4.37%
2015-10-02 0 2.060 2.050 2.070 2.000 2.080 22,943,441 46,968,485 2.0471 1.532 1.525 1.540 1.488 1.547 30,844,613 1.5227 1.98%
2015-09-30 0 2.020 2.020 2.030 1.960 2.030 21,298,704 42,635,216 2.0018 1.503 1.503 1.510 1.458 1.510 28,633,468 1.4890 4.66%
2015-09-29 0 1.930 1.920 1.950 1.900 2.000 24,683,305 47,591,332 1.9281 1.436 1.428 1.450 1.413 1.488 33,183,644 1.4342 -4.46%
2015-09-25 0 2.020 2.020 2.050 2.020 2.150 24,100,000 49,930,020 2.0718 1.503 1.503 1.525 1.503 1.599 32,399,463 1.5411 -1.94%
2015-09-24 0 2.060 2.050 2.060 2.000 2.070 21,321,000 43,626,300 2.0462 1.532 1.525 1.532 1.488 1.540 28,663,442 1.5220 2.49%
2015-09-23 0 2.010 2.010 2.020 2.000 2.080 23,402,897 47,386,726 2.0248 1.495 1.495 1.503 1.488 1.547 31,462,294 1.5061 -4.29%
2015-09-22 0 2.100 2.090 2.100 2.090 2.190 24,950,057 52,949,810 2.1222 1.562 1.555 1.562 1.555 1.629 33,542,259 1.5786 -4.11%
2015-09-21 0 2.190 2.180 2.190 2.110 2.200 36,100,958 78,005,963 2.1608 1.629 1.622 1.629 1.570 1.636 48,533,263 1.6073 2.34%
2015-09-18 0 2.140 2.110 2.120 2.070 2.150 68,454,592 144,772,816 2.1149 1.592 1.570 1.577 1.540 1.599 92,028,714 1.5731 4.90%
2015-09-17 0 2.040 2.030 2.040 1.980 2.080 44,980,000 91,899,810 2.0431 1.517 1.510 1.517 1.473 1.547 60,470,035 1.5198 3.55%
2015-09-16 0 1.970 1.960 1.970 1.950 2.000 25,773,900 50,872,776 1.9738 1.465 1.458 1.465 1.450 1.488 34,649,814 1.4682 1.03%
2015-09-15 0 1.950 1.940 1.950 1.920 1.960 17,056,825 33,139,483 1.9429 1.450 1.443 1.450 1.428 1.458 22,930,787 1.4452 0.52%
2015-09-14 0 1.940 1.930 1.940 1.900 1.980 46,383,711 90,241,057 1.9455 1.443 1.436 1.443 1.413 1.473 62,357,150 1.4472 -0.51%
2015-09-11 0 1.950 1.950 1.970 1.920 2.060 40,677,440 80,018,261 1.9671 1.450 1.450 1.465 1.428 1.532 54,685,776 1.4632 -5.34%
2015-09-10 0 2.060 2.040 2.060 1.980 2.080 21,360,378 43,233,182 2.0240 1.532 1.517 1.532 1.473 1.547 28,716,381 1.5055 0.49%
2015-09-09 0 2.050 2.050 2.060 2.000 2.060 28,797,972 58,602,444 2.0350 1.525 1.525 1.532 1.488 1.532 38,715,304 1.5137 3.54%
2015-09-08 0 1.980 1.980 1.990 1.890 1.990 14,554,994 28,438,533 1.9539 1.473 1.473 1.480 1.406 1.480 19,567,385 1.4534 2.59%
2015-09-07 0 1.930 1.920 1.930 1.840 1.980 22,621,750 43,935,153 1.9422 1.436 1.428 1.436 1.369 1.473 30,412,139 1.4447 2.66%
2015-09-04 0 1.880 1.870 1.880 1.840 1.920 21,910,965 41,083,208 1.8750 1.398 1.391 1.398 1.369 1.428 29,456,577 1.3947 -1.05%
2015-09-02 0 1.900 1.890 1.910 1.880 1.990 29,272,854 56,543,085 1.9316 1.413 1.406 1.421 1.398 1.480 39,353,724 1.4368 -2.56%
2015-09-01 0 1.950 1.940 1.950 1.920 2.000 17,601,707 34,377,444 1.9531 1.450 1.443 1.450 1.428 1.488 23,663,313 1.4528 -2.50%
2015-08-31 0 2.000 2.000 2.020 1.900 2.020 27,544,399 54,094,431 1.9639 1.488 1.488 1.503 1.413 1.503 37,030,030 1.4608 0.50%
2015-08-28 0 1.990 1.990 2.000 1.940 2.040 44,973,063 89,576,885 1.9918 1.480 1.480 1.488 1.443 1.517 60,460,709 1.4816 6.42%
2015-08-27 0 1.870 1.870 1.880 1.850 1.930 41,222,809 77,609,098 1.8827 1.391 1.391 1.398 1.376 1.436 55,418,957 1.4004 1.63%
2015-08-26 0 1.840 1.820 1.840 1.810 1.940 55,743,197 103,013,055 1.8480 1.369 1.354 1.369 1.346 1.443 74,939,819 1.3746 -2.13%
2015-08-25 0 1.880 1.870 1.890 1.820 2.030 57,548,146 110,142,713 1.9139 1.398 1.391 1.406 1.354 1.510 77,366,349 1.4237 -6.93%
2015-08-24 0 2.020 2.000 2.020 1.980 2.100 70,388,034 143,501,514 2.0387 1.503 1.488 1.503 1.473 1.562 94,627,987 1.5165 -8.18%
2015-08-21 0 2.200 2.200 2.210 2.140 2.270 58,138,083 128,683,687 2.2134 1.636 1.636 1.644 1.592 1.689 78,159,446 1.6464 2.80%
2015-08-20 0 2.140 2.140 2.150 2.140 2.310 30,753,375 68,254,682 2.2194 1.592 1.592 1.599 1.592 1.718 41,344,101 1.6509 -3.17%
2015-08-19 0 2.210 2.200 2.210 2.100 2.240 20,290,624 44,146,272 2.1757 1.644 1.636 1.644 1.562 1.666 27,278,229 1.6184 1.38%
2015-08-18 0 2.180 2.170 2.200 2.150 2.290 24,851,000 55,076,852 2.2163 1.622 1.614 1.636 1.599 1.703 33,409,089 1.6486 -2.68%
2015-08-17 0 2.240 2.240 2.250 2.200 2.260 12,436,151 27,815,112 2.2366 1.666 1.666 1.674 1.636 1.681 16,718,864 1.6637 0.90%
2015-08-14 0 2.220 2.220 2.230 2.210 2.290 23,889,750 53,207,735 2.2272 1.651 1.651 1.659 1.644 1.703 32,116,808 1.6567 -3.06%
2015-08-13 0 2.290 2.280 2.300 2.280 2.370 38,567,265 89,441,688 2.3191 1.703 1.696 1.711 1.696 1.763 51,848,907 1.7250 0.44%
2015-08-12 0 2.280 2.270 2.290 2.200 2.310 45,945,741 104,047,064 2.2646 1.696 1.689 1.703 1.636 1.718 61,768,354 1.6845 -0.44%
2015-08-11 0 2.290 2.270 2.290 2.220 2.320 67,552,884 153,979,975 2.2794 1.703 1.689 1.703 1.651 1.726 90,816,479 1.6955 4.57%
2015-08-10 0 2.190 2.180 2.190 2.110 2.200 27,714,250 60,003,435 2.1651 1.629 1.622 1.629 1.570 1.636 37,258,374 1.6105 3.79%
2015-08-07 0 2.110 2.110 2.120 2.060 2.130 22,453,288 47,226,599 2.1033 1.570 1.570 1.577 1.532 1.584 30,185,663 1.5645 2.43%
2015-08-06 0 2.060 2.040 2.070 2.010 2.080 18,322,500 37,630,875 2.0538 1.532 1.517 1.540 1.495 1.547 24,632,330 1.5277 1.48%
2015-08-05 0 2.030 2.020 2.030 2.020 2.070 22,674,972 46,254,599 2.0399 1.510 1.503 1.510 1.503 1.540 30,483,689 1.5174 -0.98%
2015-08-04 0 2.050 2.040 2.050 2.010 2.060 20,914,750 42,473,822 2.0308 1.525 1.517 1.525 1.495 1.532 28,117,289 1.5106 0.49%
2015-08-03 0 2.040 2.030 2.050 2.020 2.090 13,568,675 27,755,871 2.0456 1.517 1.510 1.525 1.503 1.555 18,241,402 1.5216 -1.92%
2015-07-31 0 2.080 2.060 2.090 2.040 2.090 21,109,192 43,648,544 2.0678 1.547 1.532 1.555 1.517 1.555 28,378,692 1.5381 0.00%
2015-07-30 0 2.080 2.070 2.080 2.070 2.160 23,624,500 49,759,920 2.1063 1.547 1.540 1.547 1.540 1.607 31,760,212 1.5667 -1.89%
2015-07-29 0 2.120 2.120 2.130 2.050 2.130 30,531,150 63,736,166 2.0876 1.577 1.577 1.584 1.525 1.584 41,045,347 1.5528 5.47%
2015-07-28 0 2.010 2.010 2.020 2.000 2.140 44,727,750 92,259,804 2.0627 1.495 1.495 1.503 1.488 1.592 60,130,916 1.5343 -6.07%
2015-07-27 0 2.140 2.140 2.160 2.110 2.230 43,841,833 95,228,467 2.1721 1.592 1.592 1.607 1.570 1.659 58,939,910 1.6157 -3.17%
2015-07-24 0 2.210 2.200 2.210 2.200 2.290 31,897,130 70,627,154 2.2142 1.644 1.636 1.644 1.636 1.703 42,881,738 1.6470 -3.91%
2015-07-23 0 2.300 2.290 2.300 2.160 2.300 27,405,700 61,243,872 2.2347 1.711 1.703 1.711 1.607 1.711 36,843,567 1.6623 2.68%
2015-07-22 0 2.240 2.220 2.240 2.190 2.250 14,011,179 31,129,978 2.2218 1.666 1.651 1.666 1.629 1.674 18,836,294 1.6527 -0.44%
2015-07-21 0 2.250 2.240 2.270 2.180 2.270 26,874,871 60,230,225 2.2411 1.674 1.666 1.689 1.622 1.689 36,129,933 1.6670 0.90%
2015-07-20 0 2.230 2.220 2.230 2.180 2.350 61,196,150 137,988,626 2.2549 1.659 1.651 1.659 1.622 1.748 82,270,639 1.6773 -6.30%
2015-07-17 0 2.380 2.360 2.380 2.290 2.400 22,285,400 52,775,322 2.3682 1.770 1.755 1.770 1.703 1.785 29,959,958 1.7615 2.59%
2015-07-16 0 2.320 2.310 2.340 2.260 2.340 21,250,008 49,153,579 2.3131 1.726 1.718 1.741 1.681 1.741 28,568,002 1.7206 0.43%
2015-07-15 0 2.310 2.310 2.320 2.270 2.370 41,888,160 96,691,233 2.3083 1.718 1.718 1.726 1.689 1.763 56,313,439 1.7170 -0.43%
2015-07-14 0 2.320 2.310 2.320 2.300 2.420 43,899,450 103,008,462 2.3465 1.726 1.718 1.726 1.711 1.800 59,017,369 1.7454 -0.85%
2015-07-13 0 2.340 2.330 2.340 2.270 2.370 39,726,245 92,348,596 2.3246 1.741 1.733 1.741 1.689 1.763 53,407,012 1.7291 0.86%
2015-07-10 0 2.320 2.320 2.330 2.220 2.350 61,378,500 141,635,890 2.3076 1.726 1.726 1.733 1.651 1.748 82,515,785 1.7165 5.45%
2015-07-09 0 2.200 2.200 2.210 1.960 2.230 94,917,392 203,719,053 2.1463 1.636 1.636 1.644 1.458 1.659 127,604,669 1.5965 10.00%
2015-07-08 0 2.000 2.000 2.010 1.870 2.100 115,370,016 230,816,359 2.0007 1.488 1.488 1.495 1.391 1.562 155,100,687 1.4882 -9.09%
2015-07-07 0 2.200 2.200 2.210 2.100 2.340 49,348,713 108,508,827 2.1988 1.636 1.636 1.644 1.562 1.741 66,343,228 1.6356 -7.56%
2015-07-06 0 2.380 2.370 2.400 2.170 2.590 58,900,871 136,946,987 2.3250 1.770 1.763 1.785 1.614 1.927 79,184,920 1.7295 -5.18%
2015-07-03 0 2.510 2.500 2.530 2.440 2.590 29,338,368 73,708,354 2.5124 1.867 1.860 1.882 1.815 1.927 39,441,799 1.8688 -1.57%
2015-07-02 0 2.550 2.540 2.580 2.540 2.730 44,333,833 114,393,829 2.5803 1.897 1.889 1.919 1.889 2.031 59,601,343 1.9193 -6.59%
2015-06-30 0 2.730 2.730 2.740 2.520 2.740 42,915,344 113,100,178 2.6354 2.031 2.031 2.038 1.874 2.038 57,694,361 1.9603 4.20%
2015-06-29 0 2.620 2.600 2.620 2.500 2.760 46,857,603 121,997,559 2.6036 1.949 1.934 1.949 1.860 2.053 62,994,239 1.9366 -2.60%
2015-06-26 0 2.690 2.690 2.700 2.660 2.840 30,246,839 82,693,818 2.7340 2.001 2.001 2.008 1.979 2.113 40,663,126 2.0336 -4.61%
2015-06-25 0 2.820 2.810 2.820 2.800 2.860 26,334,667 74,607,212 2.8330 2.098 2.090 2.098 2.083 2.127 35,403,696 2.1073 0.71%
2015-06-24 0 2.800 2.800 2.820 2.700 2.840 24,733,433 69,319,805 2.8027 2.083 2.083 2.098 2.008 2.113 33,251,035 2.0847 2.19%
2015-06-23 0 2.740 2.720 2.740 2.670 2.750 24,649,607 67,103,886 2.7223 2.038 2.023 2.038 1.986 2.046 33,138,341 2.0250 3.01%
2015-06-22 0 2.660 2.650 2.690 2.630 2.730 28,945,166 77,585,385 2.6804 1.979 1.971 2.001 1.956 2.031 38,913,188 1.9938 -2.56%
2015-06-19 0 2.730 2.730 2.770 2.630 2.820 97,795,060 263,589,068 2.6953 2.031 2.031 2.060 1.956 2.098 131,473,337 2.0049 1.11%
2015-06-18 0 2.700 2.690 2.700 2.670 2.790 25,878,911 70,703,860 2.7321 2.008 2.001 2.008 1.986 2.075 34,790,988 2.0322 0.75%
2015-06-17 0 2.680 2.670 2.700 2.610 2.720 36,712,034 98,801,338 2.6913 1.993 1.986 2.008 1.941 2.023 49,354,779 2.0019 0.75%
2015-06-16 0 2.660 2.660 2.680 2.650 2.820 41,042,250 112,239,520 2.7347 1.979 1.979 1.993 1.971 2.098 55,176,218 2.0342 -5.67%
2015-06-15 0 2.820 2.810 2.820 2.800 2.890 26,041,441 73,937,991 2.8392 2.098 2.090 2.098 2.083 2.150 35,009,490 2.1119 -1.40%
2015-06-12 0 2.860 2.850 2.860 2.780 2.880 26,938,100 76,177,189 2.8279 2.127 2.120 2.127 2.068 2.142 36,214,937 2.1035 1.78%
2015-06-11 0 2.810 2.800 2.810 2.780 2.930 47,192,180 133,650,164 2.8320 2.090 2.083 2.090 2.068 2.179 63,444,037 2.1066 -2.09%
2015-06-10 0 2.870 2.860 2.870 2.800 2.950 62,016,500 179,306,300 2.8913 2.135 2.127 2.135 2.083 2.194 83,373,497 2.1506 -3.04%
2015-06-09 0 2.960 2.970 2.980 2.910 3.090 35,438,904 105,545,970 2.9783 2.202 2.209 2.217 2.165 2.298 47,643,214 2.2153 -1.94%
2015-06-08 0 3.120 3.130 3.140 3.010 3.140 51,692,309 159,931,144 3.0939 2.245 2.253 2.260 2.166 2.260 71,828,687 2.2266 0.65%
2015-06-05 0 3.100 3.080 3.090 3.080 3.200 46,868,239 146,816,502 3.1325 2.231 2.217 2.224 2.217 2.303 65,125,434 2.2544 -0.96%
2015-06-04 0 3.130 3.100 3.130 3.050 3.250 60,724,153 190,318,631 3.1342 2.253 2.231 2.253 2.195 2.339 84,378,823 2.2555 -3.10%
2015-06-03 0 3.230 3.220 3.240 3.220 3.400 53,931,856 177,498,858 3.2912 2.325 2.317 2.332 2.317 2.447 74,940,634 2.3685 -4.44%
2015-06-02 0 3.380 3.380 3.400 3.380 3.500 48,654,358 166,076,276 3.4134 2.432 2.432 2.447 2.432 2.519 67,607,323 2.4565 -3.15%
2015-06-01 0 3.490 3.500 3.510 3.290 3.630 174,996,212 605,568,518 3.4605 2.512 2.519 2.526 2.368 2.612 243,164,764 2.4904 0.87%
2015-05-29 0 3.460 3.460 3.490 3.400 3.560 167,914,824 583,161,513 3.4730 2.490 2.490 2.512 2.447 2.562 233,324,871 2.4994 1.47%
2015-05-28 0 3.410 3.410 3.420 3.380 3.610 153,801,944 543,035,853 3.5307 2.454 2.454 2.461 2.432 2.598 213,714,417 2.5409 -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 2.504 2.504 2.512 2.303 2.605 489,165,604 2.4848 16.39%
2015-05-26 1 - - - - - 0 0 - 2.152 - - - - 0 - 0.00%
2015-05-22 1 - - - - - 0 0 - 2.152 - - - - 0 - 0.00%
2015-05-21 1 - - - - - 0 0 - 2.152 - - - - 0 - 0.00%
2015-05-20 1 - - - - - 0 0 - 2.152 - - - - 0 - 0.00%
2015-05-19 1 - - - - - 0 0 - 2.152 - - - - 0 - 0.00%
2015-05-18 1 - - - - - 0 0 - 2.152 - - - - 0 - 0.00%
2015-05-15 1 - - - - - 0 0 - 2.152 - - - - 0 - 0.00%
2015-05-14 1 - - - - - 0 0 - 2.152 - - - - 0 - 0.00%
2015-05-13 1 - - - - - 0 0 - 2.152 - - - - 0 - 0.00%
2015-05-12 1 - - - - - 0 0 - 2.152 - - - - 0 - 0.00%
2015-05-11 1 - - - - - 0 0 - 2.152 - - - - 0 - 0.00%
2015-05-08 1 - - - - - 0 0 - 2.152 - - - - 0 - 0.00%
2015-05-07 1 - - - - - 0 0 - 2.152 - - - - 0 - 0.00%
2015-05-06 1 - - - - - 0 0 - 2.152 - - - - 0 - 0.00%
2015-05-05 1 - - - - - 0 0 - 2.152 - - - - 0 - 0.00%
2015-05-04 1 - - - - - 0 0 - 2.152 - - - - 0 - 0.00%
2015-04-30 1 - - - - - 0 0 - 2.152 - - - - 0 - 0.00%
2015-04-29 1 - - - - - 0 0 - 2.152 - - - - 0 - 0.00%
2015-04-28 1 - - - - - 0 0 - 2.152 - - - - 0 - 0.00%
2015-04-27 1 - - - - - 0 0 - 2.152 - - - - 0 - 0.00%
2015-04-24 1 - - - - - 0 0 - 2.152 - - - - 0 - 0.00%
2015-04-23 1 - - - - - 0 0 - 2.152 - - - - 0 - 0.00%
2015-04-22 1 - - - - - 0 0 - 2.152 - - - - 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 2.152 2.137 2.145 2.065 2.188 98,634,132 2.1250 -0.66%
2015-04-20 0 3.010 3.010 3.030 2.870 3.270 104,300,370 324,534,074 3.1115 2.166 2.166 2.181 2.065 2.353 144,929,850 2.2392 -5.05%
2015-04-17 0 3.170 3.170 3.180 3.140 3.220 78,087,470 248,441,452 3.1816 2.281 2.281 2.289 2.260 2.317 108,505,898 2.2897 0.00%
2015-04-16 0 3.170 3.160 3.180 3.080 3.230 113,952,132 362,216,630 3.1787 2.281 2.274 2.289 2.217 2.325 158,341,389 2.2876 1.28%
2015-04-15 0 3.130 3.120 3.130 3.120 3.250 112,395,909 356,075,702 3.1680 2.253 2.245 2.253 2.245 2.339 156,178,950 2.2799 -0.95%
2015-04-14 0 3.160 3.150 3.160 3.100 3.260 103,037,702 326,791,851 3.1716 2.274 2.267 2.274 2.231 2.346 143,175,319 2.2825 -0.63%
2015-04-13 0 3.180 3.170 3.180 3.050 3.200 109,645,168 345,656,520 3.1525 2.289 2.281 2.289 2.195 2.303 152,356,677 2.2687 1.60%
2015-04-10 0 3.130 3.120 3.140 2.940 3.140 150,841,997 460,187,983 3.0508 2.253 2.245 2.260 2.116 2.260 209,601,443 2.1955 5.74%
2015-04-09 0 2.960 2.940 2.970 2.900 3.300 214,352,437 655,670,420 3.0588 2.130 2.116 2.137 2.087 2.375 297,851,931 2.2013 2.42%
2015-04-08 0 2.890 2.890 2.900 2.620 2.900 170,061,278 478,208,295 2.8120 2.080 2.080 2.087 1.886 2.087 236,307,461 2.0237 10.31%
2015-04-02 0 2.620 2.600 2.620 2.490 2.620 83,064,478 212,569,476 2.5591 1.886 1.871 1.886 1.792 1.886 115,421,665 1.8417 6.50%
2015-04-01 0 2.460 2.460 2.470 2.400 2.480 29,340,492 71,570,099 2.4393 1.770 1.770 1.778 1.727 1.785 40,769,876 1.7555 0.00%
2015-03-31 0 2.460 2.440 2.460 2.400 2.580 58,825,493 145,504,774 2.4735 1.770 1.756 1.770 1.727 1.857 81,740,553 1.7801 2.50%
2015-03-30 0 2.400 2.390 2.400 2.310 2.430 72,693,843 174,157,485 2.3958 1.727 1.720 1.727 1.662 1.749 101,011,222 1.7241 6.19%
2015-03-27 0 2.260 2.250 2.270 2.240 2.280 22,618,713 50,964,639 2.2532 1.626 1.619 1.634 1.612 1.641 31,429,675 1.6215 -0.44%
2015-03-26 0 2.270 2.270 2.290 2.270 2.320 18,678,284 42,777,986 2.2903 1.634 1.634 1.648 1.634 1.670 25,954,279 1.6482 -2.16%
2015-03-25 0 2.320 2.300 2.320 2.290 2.360 54,994,842 127,931,727 2.3262 1.670 1.655 1.670 1.648 1.698 76,417,698 1.6741 0.00%
2015-03-24 0 2.320 2.310 2.330 2.150 2.330 85,862,214 194,098,238 2.2606 1.670 1.662 1.677 1.547 1.677 119,309,240 1.6269 7.41%
2015-03-23 0 2.160 2.150 2.160 2.140 2.250 39,420,990 86,247,804 2.1879 1.554 1.547 1.554 1.540 1.619 54,777,161 1.5745 -1.37%
2015-03-20 0 2.190 2.180 2.190 2.140 2.220 70,703,666 154,483,499 2.1849 1.576 1.569 1.576 1.540 1.598 98,245,785 1.5724 0.92%
2015-03-19 0 2.170 2.170 2.180 2.120 2.220 31,342,762 68,153,738 2.1745 1.562 1.562 1.569 1.526 1.598 43,552,116 1.5649 1.40%
2015-03-18 0 2.140 2.140 2.150 2.110 2.170 28,203,673 60,495,656 2.1450 1.540 1.540 1.547 1.518 1.562 39,190,217 1.5436 0.00%
2015-03-17 0 2.140 2.120 2.140 2.100 2.140 22,608,320 48,190,217 2.1315 1.540 1.526 1.540 1.511 1.540 31,415,233 1.5340 0.94%
2015-03-16 0 2.120 2.110 2.120 2.100 2.130 18,263,102 38,566,059 2.1117 1.526 1.518 1.526 1.511 1.533 25,377,366 1.5197 -0.47%
2015-03-13 0 2.130 2.120 2.140 2.110 2.160 19,762,428 42,220,291 2.1364 1.533 1.526 1.540 1.518 1.554 27,460,744 1.5375 -1.84%
2015-03-12 0 2.170 2.160 2.170 2.110 2.170 35,011,232 74,786,184 2.1361 1.562 1.554 1.562 1.518 1.562 48,649,613 1.5372 1.40%
2015-03-11 0 2.140 2.140 2.150 2.120 2.160 28,114,936 60,160,371 2.1398 1.540 1.540 1.547 1.526 1.554 39,066,913 1.5399 -1.38%
2015-03-10 0 2.170 2.170 2.180 2.140 2.260 43,554,294 95,355,769 2.1894 1.562 1.562 1.569 1.540 1.626 60,520,565 1.5756 -2.69%
2015-03-09 0 2.230 2.220 2.230 2.220 2.290 36,041,194 80,855,492 2.2434 1.605 1.598 1.605 1.598 1.648 50,080,789 1.6145 -3.46%
2015-03-06 0 2.310 2.290 2.310 2.260 2.320 18,787,710 43,133,609 2.2958 1.662 1.648 1.662 1.626 1.670 26,106,331 1.6522 1.32%
2015-03-05 0 2.280 2.290 2.300 2.270 2.350 25,891,281 59,414,992 2.2948 1.641 1.648 1.655 1.634 1.691 35,977,049 1.6515 -0.87%
2015-03-04 0 2.300 2.280 2.300 2.270 2.310 20,994,607 48,088,067 2.2905 1.655 1.641 1.655 1.634 1.662 29,172,909 1.6484 0.00%
2015-03-03 0 2.300 2.300 2.320 2.280 2.320 21,054,512 48,514,651 2.3042 1.655 1.655 1.670 1.641 1.670 29,256,150 1.6583 0.00%
2015-03-02 0 2.300 2.290 2.300 2.270 2.350 32,470,750 75,201,859 2.3160 1.655 1.648 1.655 1.634 1.691 45,119,504 1.6667 0.00%
2015-02-27 0 2.300 2.300 2.310 2.300 2.360 19,908,880 46,102,826 2.3157 1.655 1.655 1.662 1.655 1.698 27,664,245 1.6665 -2.54%
2015-02-26 0 2.360 2.350 2.360 2.240 2.380 61,189,000 142,287,828 2.3254 1.698 1.691 1.698 1.612 1.713 85,024,747 1.6735 3.96%
2015-02-25 0 2.270 2.260 2.280 2.230 2.280 42,768,000 96,588,581 2.2584 1.634 1.626 1.641 1.605 1.641 59,427,976 1.6253 1.34%
2015-02-24 0 2.240 2.230 2.240 2.230 2.300 20,691,065 46,986,706 2.2709 1.612 1.605 1.612 1.605 1.655 28,751,125 1.6343 -1.32%
2015-02-23 0 2.270 2.260 2.280 2.230 2.280 14,789,902 33,359,726 2.2556 1.634 1.626 1.641 1.605 1.641 20,551,205 1.6232 0.00%
2015-02-18 0 2.270 2.260 2.270 2.230 2.280 12,035,000 27,076,056 2.2498 1.634 1.626 1.634 1.605 1.641 16,723,150 1.6191 0.44%
2015-02-17 0 2.260 2.260 2.270 2.260 2.320 17,213,250 39,227,654 2.2789 1.626 1.626 1.634 1.626 1.670 23,918,551 1.6401 -1.74%
2015-02-16 0 2.300 2.280 2.300 2.280 2.370 19,660,000 45,593,400 2.3191 1.655 1.641 1.655 1.641 1.706 27,318,416 1.6690 -0.43%
2015-02-13 0 2.310 2.300 2.310 2.290 2.340 14,756,233 34,030,315 2.3062 1.662 1.655 1.662 1.648 1.684 20,504,420 1.6597 0.43%
2015-02-12 0 2.300 2.290 2.310 2.280 2.330 26,617,132 61,245,718 2.3010 1.655 1.648 1.662 1.641 1.677 36,985,650 1.6559 0.44%
2015-02-11 0 2.290 2.280 2.290 2.280 2.300 16,499,210 37,850,946 2.2941 1.648 1.641 1.648 1.641 1.655 22,926,362 1.6510 0.00%
2015-02-10 0 2.290 2.290 2.300 2.270 2.320 24,630,907 56,624,483 2.2989 1.648 1.648 1.655 1.634 1.670 34,225,705 1.6544 0.44%
2015-02-09 0 2.280 2.280 2.300 2.250 2.310 24,371,982 55,743,565 2.2872 1.641 1.641 1.655 1.619 1.662 33,865,917 1.6460 -0.44%
2015-02-06 0 2.290 2.280 2.290 2.280 2.370 26,524,640 61,510,404 2.3190 1.648 1.641 1.648 1.641 1.706 36,857,128 1.6689 -1.29%
2015-02-05 0 2.320 2.320 2.330 2.300 2.440 71,260,227 167,269,373 2.3473 1.670 1.670 1.677 1.655 1.756 99,019,151 1.6893 -2.11%
2015-02-04 0 2.370 2.360 2.370 2.360 2.420 19,829,277 47,234,196 2.3820 1.706 1.698 1.706 1.698 1.742 27,553,633 1.7143 -2.87%
2015-02-03 0 2.440 2.430 2.450 2.420 2.470 12,832,557 31,288,442 2.4382 1.756 1.749 1.763 1.742 1.778 17,831,390 1.7547 -0.41%
2015-02-02 0 2.450 2.440 2.450 2.410 2.490 24,436,628 59,507,578 2.4352 1.763 1.756 1.763 1.734 1.792 33,955,746 1.7525 4.26%
2015-01-30 0 2.350 2.390 2.400 2.330 2.460 102,014,519 242,721,455 2.3793 1.691 1.720 1.727 1.677 1.770 141,753,562 1.7123 -3.29%
2015-01-29 0 2.430 2.420 2.450 2.410 2.520 54,079,583 132,791,277 2.4555 1.749 1.742 1.763 1.734 1.814 75,145,907 1.7671 -3.19%
2015-01-28 0 2.510 2.500 2.510 2.500 2.560 30,620,870 77,227,381 2.5221 1.806 1.799 1.806 1.799 1.842 42,549,016 1.8150 0.40%
2015-01-27 0 2.500 2.500 2.510 2.490 2.570 39,224,000 99,551,730 2.5380 1.799 1.799 1.806 1.792 1.850 54,503,435 1.8265 -4.21%
2015-01-26 0 2.610 2.600 2.610 2.500 2.640 44,052,863 113,731,661 2.5817 1.878 1.871 1.878 1.799 1.900 61,213,348 1.8580 -0.38%
2015-01-23 0 2.620 2.590 2.600 2.580 2.650 77,677,313 203,046,902 2.6140 1.886 1.864 1.871 1.857 1.907 107,935,968 1.8812 2.75%
2015-01-22 0 2.550 2.550 2.570 2.460 2.590 70,397,932 179,065,483 2.5436 1.835 1.835 1.850 1.770 1.864 97,820,955 1.8305 1.19%
2015-01-21 0 2.520 2.510 2.520 2.420 2.540 100,821,580 252,015,282 2.4996 1.814 1.806 1.814 1.742 1.828 140,095,922 1.7989 5.00%
2015-01-20 0 2.400 2.400 2.410 2.370 2.430 36,220,579 86,776,068 2.3958 1.727 1.727 1.734 1.706 1.749 50,330,053 1.7241 0.00%
2015-01-19 0 2.400 2.400 2.410 2.350 2.440 72,944,142 173,703,263 2.3813 1.727 1.727 1.734 1.691 1.756 101,359,023 1.7137 1.69%
2015-01-16 0 2.360 2.360 2.370 2.340 2.410 58,126,971 137,584,671 2.3670 1.698 1.698 1.706 1.684 1.734 80,769,926 1.7034 3.51%
2015-01-15 0 2.280 2.270 2.290 2.260 2.340 52,973,796 121,129,569 2.2866 1.641 1.634 1.648 1.626 1.684 73,609,368 1.6456 -2.15%
2015-01-14 0 2.330 2.320 2.330 2.320 2.480 68,070,032 161,232,472 2.3686 1.677 1.670 1.677 1.670 1.785 94,586,237 1.7046 -5.67%
2015-01-13 0 2.470 2.470 2.480 2.400 2.480 37,477,942 91,372,999 2.4380 1.778 1.778 1.785 1.727 1.785 52,077,212 1.7546 2.49%
2015-01-12 0 2.410 2.400 2.420 2.380 2.460 31,203,756 75,010,897 2.4039 1.734 1.727 1.742 1.713 1.770 43,358,961 1.7300 -1.23%
2015-01-09 0 2.440 2.430 2.460 2.420 2.480 41,300,990 101,364,625 2.4543 1.756 1.749 1.770 1.742 1.785 57,389,502 1.7663 -0.41%
2015-01-08 0 2.450 2.430 2.440 2.380 2.450 60,578,894 146,655,436 2.4209 1.763 1.749 1.756 1.713 1.763 84,176,979 1.7422 3.81%
2015-01-07 0 2.360 2.360 2.380 2.300 2.420 55,222,264 131,573,701 2.3826 1.698 1.698 1.713 1.655 1.742 76,733,711 1.7147 2.16%
2015-01-06 0 2.310 2.310 2.320 2.280 2.400 65,100,486 151,536,009 2.3277 1.662 1.662 1.670 1.641 1.727 90,459,926 1.6752 0.87%
2015-01-05 0 2.290 2.280 2.290 2.180 2.320 64,594,282 147,555,147 2.2843 1.648 1.641 1.648 1.569 1.670 89,756,533 1.6439 3.62%
2015-01-02 0 2.210 2.200 2.210 2.170 2.220 14,560,511 32,092,882 2.2041 1.590 1.583 1.590 1.562 1.598 20,232,456 1.5862 0.45%
2014-12-31 0 2.200 2.190 2.200 2.170 2.210 14,439,819 31,657,546 2.1924 1.583 1.576 1.583 1.562 1.590 20,064,750 1.5778 1.38%
2014-12-30 0 2.170 2.180 2.190 2.150 2.210 18,876,416 41,049,041 2.1746 1.562 1.569 1.576 1.547 1.590 26,229,592 1.5650 -2.25%
2014-12-29 0 2.220 2.220 2.240 2.140 2.240 37,049,298 80,714,372 2.1786 1.598 1.598 1.612 1.540 1.612 51,481,593 1.5678 3.74%
2014-12-24 0 2.140 2.130 2.140 2.120 2.160 18,191,321 38,952,697 2.1413 1.540 1.533 1.540 1.526 1.554 25,277,623 1.5410 0.47%
2014-12-23 0 2.130 2.130 2.140 2.120 2.200 24,978,738 53,639,540 2.1474 1.533 1.533 1.540 1.526 1.583 34,709,031 1.5454 -2.74%
2014-12-22 0 2.190 2.190 2.200 2.150 2.220 46,140,557 101,017,767 2.1893 1.576 1.576 1.583 1.547 1.598 64,114,289 1.5756 0.92%
2014-12-19 0 2.170 2.140 2.150 2.080 2.240 160,396,137 349,329,066 2.1779 1.562 1.540 1.547 1.497 1.612 222,877,332 1.5674 3.83%
2014-12-18 0 2.090 2.080 2.100 2.060 2.110 26,119,534 54,252,405 2.0771 1.504 1.497 1.511 1.483 1.518 36,294,216 1.4948 0.97%
2014-12-17 0 2.070 2.050 2.070 2.030 2.090 30,280,206 62,697,198 2.0706 1.490 1.475 1.490 1.461 1.504 42,075,649 1.4901 -1.90%
2014-12-16 0 2.110 2.110 2.120 2.080 2.120 21,136,694 44,324,372 2.0970 1.518 1.518 1.526 1.497 1.526 29,370,345 1.5092 0.00%
2014-12-15 0 2.110 2.120 2.130 2.090 2.130 25,574,447 53,917,771 2.1083 1.518 1.526 1.533 1.504 1.533 35,536,794 1.5172 0.48%
2014-12-12 0 2.100 2.090 2.110 2.080 2.140 25,363,810 53,328,527 2.1025 1.511 1.504 1.518 1.497 1.540 35,244,105 1.5131 0.48%
2014-12-11 0 2.090 2.080 2.100 2.080 2.140 20,985,691 44,179,079 2.1052 1.504 1.497 1.511 1.497 1.540 29,160,520 1.5150 -1.88%
2014-12-10 0 2.130 2.130 2.140 2.100 2.150 36,975,836 78,635,501 2.1267 1.533 1.533 1.540 1.511 1.547 51,379,515 1.5305 2.40%
2014-12-09 0 2.080 2.060 2.080 2.040 2.160 58,974,192 124,868,262 2.1173 1.497 1.483 1.497 1.468 1.554 81,947,176 1.5238 0.00%
2014-12-08 0 2.080 2.060 2.080 2.030 2.100 25,514,750 52,799,376 2.0694 1.497 1.483 1.497 1.461 1.511 35,453,843 1.4892 -0.48%
2014-12-05 0 2.090 2.070 2.100 2.060 2.140 35,354,695 73,814,250 2.0878 1.504 1.490 1.511 1.483 1.540 49,126,869 1.5025 -1.42%
2014-12-04 0 2.120 2.110 2.120 2.080 2.130 32,540,704 68,358,127 2.1007 1.526 1.518 1.526 1.497 1.533 45,216,708 1.5118 1.44%
2014-12-03 0 2.090 2.080 2.090 2.060 2.140 57,623,093 120,732,315 2.0952 1.504 1.497 1.504 1.483 1.540 80,069,766 1.5078 1.46%
2014-12-02 0 2.060 2.060 2.070 2.010 2.080 33,520,174 68,757,888 2.0512 1.483 1.483 1.490 1.447 1.497 46,577,724 1.4762 3.52%
2014-12-01 0 1.990 1.980 1.990 1.980 2.050 33,089,469 66,036,616 1.9957 1.432 1.425 1.432 1.425 1.475 45,979,240 1.4362 -3.86%
2014-11-28 0 2.070 2.060 2.070 2.060 2.110 19,913,662 41,321,098 2.0750 1.490 1.483 1.490 1.483 1.518 27,670,890 1.4933 -1.43%
2014-11-27 0 2.100 2.100 2.110 2.100 2.140 22,617,300 47,808,648 2.1138 1.511 1.511 1.518 1.511 1.540 31,427,711 1.5212 -0.47%
2014-11-26 0 2.110 2.110 2.120 2.080 2.140 29,199,845 61,575,231 2.1088 1.518 1.518 1.526 1.497 1.540 40,574,441 1.5176 0.00%
2014-11-25 0 2.110 2.110 2.130 2.040 2.140 53,095,544 111,316,269 2.0965 1.518 1.518 1.533 1.468 1.540 73,778,542 1.5088 2.43%
2014-11-24 0 2.060 2.060 2.070 2.030 2.080 25,860,433 53,339,776 2.0626 1.483 1.483 1.490 1.461 1.497 35,934,184 1.4844 1.98%
2014-11-21 0 2.020 2.010 2.020 2.000 2.030 13,494,698 27,212,417 2.0165 1.454 1.447 1.454 1.439 1.461 18,751,463 1.4512 1.51%
2014-11-20 0 1.990 1.990 2.000 1.980 2.040 18,935,750 37,900,192 2.0015 1.432 1.432 1.439 1.425 1.468 26,312,039 1.4404 -1.00%
2014-11-19 0 2.010 2.010 2.020 2.000 2.050 38,425,665 77,625,670 2.0202 1.447 1.447 1.454 1.439 1.475 53,394,114 1.4538 1.01%
2014-11-18 0 1.990 1.990 2.000 1.970 2.090 79,637,730 159,323,809 2.0006 1.432 1.432 1.439 1.418 1.504 110,660,051 1.4398 -3.40%
2014-11-17 0 2.060 2.060 2.070 2.050 2.250 70,092,453 148,899,723 2.1243 1.483 1.483 1.490 1.475 1.619 97,396,478 1.5288 -5.94%
2014-11-14 0 2.190 2.190 2.200 2.150 2.200 36,674,847 79,605,546 2.1706 1.576 1.576 1.583 1.547 1.583 50,961,277 1.5621 0.00%
2014-11-13 0 2.190 2.170 2.180 2.130 2.200 50,100,630 108,709,967 2.1698 1.576 1.562 1.569 1.533 1.583 69,616,980 1.5615 1.39%
2014-11-12 0 2.160 2.160 2.170 2.090 2.180 42,649,849 91,039,975 2.1346 1.554 1.554 1.562 1.504 1.569 59,263,800 1.5362 1.41%
2014-11-11 0 2.130 2.120 2.130 2.070 2.190 76,262,016 162,044,886 2.1248 1.533 1.526 1.533 1.490 1.576 105,969,352 1.5292 1.43%
2014-11-10 0 2.100 2.100 2.110 2.000 2.130 105,694,706 220,221,186 2.0836 1.511 1.511 1.518 1.439 1.533 146,867,340 1.4995 7.69%
2014-11-07 0 1.950 1.940 1.950 1.930 1.970 24,873,351 48,507,574 1.9502 1.403 1.396 1.403 1.389 1.418 34,562,591 1.4035 -0.51%
2014-11-06 0 1.960 1.950 1.960 1.920 1.970 29,728,056 57,768,532 1.9432 1.411 1.403 1.411 1.382 1.418 41,308,413 1.3985 -1.01%
2014-11-05 0 1.980 1.970 1.990 1.950 2.000 17,436,071 34,381,565 1.9719 1.425 1.418 1.432 1.403 1.439 24,228,171 1.4191 -0.50%
2014-11-04 0 1.990 1.980 2.000 1.980 2.000 20,532,159 40,852,665 1.9897 1.432 1.425 1.439 1.425 1.439 28,530,318 1.4319 -0.50%
2014-11-03 0 2.000 1.980 2.000 1.970 2.000 14,676,612 29,181,803 1.9883 1.439 1.425 1.439 1.418 1.439 20,393,784 1.4309 0.50%
2014-10-31 0 1.990 1.990 2.010 1.950 2.020 25,670,302 51,055,909 1.9889 1.432 1.432 1.447 1.403 1.454 35,669,989 1.4313 0.51%
2014-10-30 0 1.980 1.970 1.980 1.960 1.990 18,875,600 37,207,342 1.9712 1.425 1.418 1.425 1.411 1.432 26,228,458 1.4186 0.51%
2014-10-29 0 1.970 1.950 1.970 1.950 1.970 19,649,480 38,535,898 1.9612 1.418 1.403 1.418 1.403 1.418 27,303,798 1.4114 2.07%
2014-10-28 0 1.930 1.920 1.940 1.860 1.950 40,991,250 79,218,919 1.9326 1.389 1.382 1.396 1.339 1.403 56,959,105 1.3908 3.21%
2014-10-27 0 1.870 1.870 1.880 1.860 1.930 14,180,714 26,733,723 1.8852 1.346 1.346 1.353 1.339 1.389 19,704,712 1.3567 -2.09%
2014-10-24 0 1.910 1.900 1.910 1.890 1.920 9,981,750 19,001,185 1.9036 1.375 1.367 1.375 1.360 1.382 13,870,071 1.3699 0.53%
2014-10-23 0 1.900 1.900 1.910 1.900 1.920 6,826,000 13,023,870 1.9080 1.367 1.367 1.375 1.367 1.382 9,485,021 1.3731 -1.55%
2014-10-22 0 1.930 1.910 1.920 1.900 1.940 15,149,250 29,130,157 1.9229 1.389 1.375 1.382 1.367 1.396 21,050,535 1.3838 1.05%
2014-10-21 0 1.910 1.910 1.920 1.910 1.940 10,384,615 19,926,084 1.9188 1.375 1.375 1.382 1.375 1.396 14,429,869 1.3809 -1.04%
2014-10-20 0 1.930 1.930 1.940 1.900 1.950 19,239,627 37,166,003 1.9317 1.389 1.389 1.396 1.367 1.403 26,734,289 1.3902 1.05%
2014-10-17 0 1.910 1.910 1.920 1.880 1.940 30,747,620 58,551,433 1.9043 1.375 1.375 1.382 1.353 1.396 42,725,141 1.3704 -0.52%
2014-10-16 0 1.920 1.900 1.920 1.900 1.990 33,595,376 65,467,460 1.9487 1.382 1.367 1.382 1.367 1.432 46,682,220 1.4024 -0.52%
2014-10-15 0 1.930 1.920 1.930 1.910 1.940 12,919,592 24,857,538 1.9240 1.389 1.382 1.389 1.375 1.396 17,952,329 1.3846 0.00%
2014-10-14 0 1.930 1.920 1.930 1.910 1.950 11,368,320 22,011,378 1.9362 1.389 1.382 1.389 1.375 1.403 15,796,770 1.3934 0.52%
2014-10-13 0 1.920 1.920 1.930 1.890 1.940 9,799,976 18,775,557 1.9159 1.382 1.382 1.389 1.360 1.396 13,617,488 1.3788 0.00%
2014-10-10 0 1.920 1.900 1.920 1.890 1.930 30,232,204 57,742,981 1.9100 1.382 1.367 1.382 1.360 1.389 42,008,948 1.3745 -1.54%
2014-10-09 0 1.950 1.940 1.950 1.900 1.950 15,229,784 29,534,019 1.9392 1.403 1.396 1.403 1.367 1.403 21,162,440 1.3956 2.63%
2014-10-08 0 1.900 1.890 1.900 1.890 1.920 15,780,000 29,989,300 1.9005 1.367 1.360 1.367 1.360 1.382 21,926,989 1.3677 -1.55%
2014-10-07 0 1.930 1.910 1.930 1.900 1.940 9,719,821 18,716,504 1.9256 1.389 1.375 1.389 1.367 1.396 13,506,109 1.3858 1.05%
2014-10-06 0 1.910 1.890 1.910 1.870 1.910 15,043,870 28,477,441 1.8930 1.375 1.360 1.375 1.346 1.375 20,904,104 1.3623 2.14%
2014-10-03 0 1.870 1.870 1.880 1.840 1.910 22,637,517 42,557,273 1.8799 1.346 1.346 1.353 1.324 1.375 31,455,804 1.3529 -1.06%
2014-09-30 0 1.890 1.890 1.910 1.880 1.930 23,279,913 44,151,893 1.8966 1.360 1.360 1.375 1.353 1.389 32,348,440 1.3649 -2.58%
2014-09-29 0 1.940 1.930 1.940 1.870 1.940 19,591,000 37,268,417 1.9023 1.396 1.389 1.396 1.346 1.396 27,222,537 1.3690 0.52%
2014-09-26 0 1.930 1.930 1.950 1.930 1.960 14,961,504 28,994,364 1.9379 1.389 1.389 1.403 1.389 1.411 20,789,653 1.3947 -1.53%
2014-09-25 0 1.960 1.950 1.960 1.950 1.980 10,284,612 20,200,644 1.9642 1.411 1.403 1.411 1.403 1.425 14,290,911 1.4135 0.51%
2014-09-24 0 1.950 1.940 1.950 1.940 1.970 14,516,019 28,470,846 1.9613 1.403 1.396 1.403 1.396 1.418 20,170,633 1.4115 0.52%
2014-09-23 0 1.940 1.930 1.940 1.930 1.960 14,845,679 28,895,320 1.9464 1.396 1.389 1.396 1.389 1.411 20,628,710 1.4007 -1.02%
2014-09-22 0 1.960 1.950 1.970 1.940 1.970 21,401,028 41,884,257 1.9571 1.411 1.403 1.418 1.396 1.418 29,737,649 1.4085 0.51%
2014-09-19 0 1.950 1.950 1.960 1.950 1.980 21,623,135 42,409,468 1.9613 1.403 1.403 1.411 1.403 1.425 30,046,276 1.4115 -0.51%
2014-09-18 0 1.960 1.950 1.960 1.940 1.970 18,897,562 36,900,994 1.9527 1.411 1.403 1.411 1.396 1.418 26,258,975 1.4053 -0.51%
2014-09-17 0 1.970 1.970 1.990 1.960 1.990 17,683,436 34,953,104 1.9766 1.418 1.418 1.432 1.411 1.432 24,571,895 1.4225 0.00%
2014-09-16 0 1.970 1.970 1.980 1.930 2.030 22,937,550 45,597,858 1.9879 1.418 1.418 1.425 1.389 1.461 31,872,712 1.4306 1.03%
2014-09-15 0 1.950 1.950 1.960 1.940 1.970 18,681,592 36,525,057 1.9551 1.403 1.403 1.411 1.396 1.418 25,958,876 1.4070 0.00%
2014-09-12 0 1.950 1.950 1.970 1.940 2.000 34,594,153 67,655,841 1.9557 1.403 1.403 1.418 1.396 1.439 48,070,064 1.4074 -2.01%
2014-09-11 0 1.990 1.970 1.980 1.970 2.020 23,952,247 47,647,367 1.9893 1.432 1.418 1.425 1.418 1.454 33,282,677 1.4316 -0.50%
2014-09-10 0 2.000 2.000 2.010 1.990 2.040 17,091,700 34,408,554 2.0132 1.439 1.439 1.447 1.432 1.468 23,749,652 1.4488 -1.96%
2014-09-08 0 2.040 2.040 2.050 2.030 2.070 13,836,035 28,431,215 2.0549 1.468 1.468 1.475 1.461 1.490 19,225,766 1.4788 -0.97%
2014-09-05 0 2.060 2.040 2.060 2.010 2.060 23,033,700 46,871,960 2.0349 1.483 1.468 1.483 1.447 1.483 32,006,317 1.4645 1.48%
2014-09-04 0 2.030 2.030 2.040 1.990 2.040 28,197,770 57,058,122 2.0235 1.461 1.461 1.468 1.432 1.468 39,182,014 1.4562 2.01%
2014-09-03 0 1.990 1.980 2.000 1.970 2.010 25,173,174 50,189,719 1.9938 1.432 1.425 1.439 1.418 1.447 34,979,208 1.4348 0.00%
2014-09-02 0 1.990 1.980 1.990 1.950 2.000 22,306,700 44,047,470 1.9746 1.432 1.425 1.432 1.403 1.439 30,996,119 1.4211 1.02%
2014-09-01 0 1.970 1.970 1.980 1.960 2.030 25,537,696 50,752,464 1.9874 1.418 1.418 1.425 1.411 1.461 35,485,727 1.4302 -2.48%
2014-08-29 0 2.020 1.990 2.010 1.990 2.020 16,771,500 33,576,413 2.0020 1.454 1.432 1.447 1.432 1.454 23,304,721 1.4408 0.50%
2014-08-28 0 2.010 2.010 2.020 1.990 2.040 16,661,294 33,644,639 2.0193 1.447 1.447 1.454 1.432 1.468 23,151,585 1.4532 0.00%
2014-08-27 0 2.010 2.000 2.020 1.990 2.030 15,517,500 31,189,934 2.0100 1.447 1.439 1.454 1.432 1.461 21,562,234 1.4465 0.00%
2014-08-26 0 2.010 2.010 2.020 1.990 2.020 11,520,750 23,150,920 2.0095 1.447 1.447 1.454 1.432 1.454 16,008,578 1.4462 1.01%
2014-08-25 0 1.990 1.990 2.000 1.980 2.050 17,583,000 35,344,118 2.0101 1.432 1.432 1.439 1.425 1.475 24,432,335 1.4466 -2.93%
2014-08-22 0 2.050 2.040 2.050 2.010 2.050 16,341,250 33,211,681 2.0324 1.475 1.468 1.475 1.447 1.475 22,706,870 1.4626 1.99%
2014-08-21 0 2.010 2.010 2.020 2.010 2.060 18,890,670 38,323,240 2.0287 1.447 1.447 1.454 1.447 1.483 26,249,399 1.4600 -2.90%
2014-08-20 0 2.070 2.060 2.070 2.040 2.070 22,875,693 47,005,768 2.0548 1.490 1.483 1.490 1.468 1.490 31,786,759 1.4788 0.00%
2014-08-19 0 2.070 2.070 2.080 2.050 2.120 27,778,259 57,651,826 2.0754 1.490 1.490 1.497 1.475 1.526 38,599,086 1.4936 -1.90%
2014-08-18 0 2.110 2.110 2.130 2.110 2.160 22,571,689 48,014,706 2.1272 1.518 1.518 1.533 1.518 1.554 31,364,333 1.5309 -1.40%
2014-08-15 0 2.140 2.140 2.150 2.080 2.140 21,518,083 45,240,608 2.1024 1.540 1.540 1.547 1.497 1.540 29,900,302 1.5130 0.94%
2014-08-14 0 2.120 2.100 2.120 2.100 2.160 13,926,745 29,485,102 2.1172 1.526 1.511 1.526 1.511 1.554 19,351,811 1.5236 -1.40%
2014-08-13 0 2.150 2.130 2.150 2.100 2.160 28,600,207 60,850,899 2.1276 1.547 1.533 1.547 1.511 1.554 39,741,218 1.5312 0.00%
2014-08-12 0 2.150 2.140 2.150 2.090 2.150 22,720,379 48,317,530 2.1266 1.547 1.540 1.547 1.504 1.547 31,570,944 1.5304 1.42%
2014-08-11 0 2.120 2.100 2.120 2.040 2.130 37,474,854 77,882,678 2.0783 1.526 1.511 1.526 1.468 1.533 52,072,922 1.4956 2.91%
2014-08-08 0 2.060 2.050 2.060 1.970 2.100 92,964,216 189,784,166 2.0415 1.483 1.475 1.483 1.418 1.511 129,177,777 1.4692 0.49%
2014-08-07 0 2.050 2.050 2.060 2.040 2.150 79,508,915 166,741,940 2.0971 1.475 1.475 1.483 1.468 1.547 110,481,057 1.5092 0.00%
2014-08-06 0 2.050 2.050 2.060 1.960 2.070 52,991,969 107,465,020 2.0279 1.475 1.475 1.483 1.411 1.490 73,634,620 1.4594 3.54%
2014-08-05 0 1.980 1.980 1.990 1.960 2.010 15,696,475 31,119,716 1.9826 1.425 1.425 1.432 1.411 1.447 21,810,927 1.4268 -1.49%
2014-08-04 0 2.010 2.000 2.010 1.970 2.010 22,738,996 45,216,139 1.9885 1.447 1.439 1.447 1.418 1.447 31,596,813 1.4310 2.55%
2014-08-01 0 1.960 1.950 1.970 1.950 1.990 27,989,214 54,949,448 1.9632 1.411 1.403 1.418 1.403 1.432 38,892,217 1.4129 -2.97%
2014-07-31 0 2.020 2.020 2.030 1.900 2.030 91,427,325 181,065,070 1.9804 1.454 1.454 1.461 1.367 1.461 127,042,201 1.4252 5.21%
2014-07-30 0 1.920 1.910 1.930 1.900 1.980 22,966,141 44,492,965 1.9373 1.382 1.375 1.389 1.367 1.425 31,912,441 1.3942 -2.54%
2014-07-29 0 1.970 1.960 1.970 1.940 2.000 26,231,570 51,553,808 1.9653 1.418 1.411 1.418 1.396 1.439 36,449,895 1.4144 -0.51%
2014-07-28 0 1.980 1.970 1.980 1.940 2.010 60,316,760 119,768,243 1.9857 1.425 1.418 1.425 1.396 1.447 83,812,732 1.4290 2.06%
2014-07-25 0 1.940 1.930 1.940 1.910 1.960 27,145,420 52,465,206 1.9327 1.396 1.389 1.396 1.375 1.411 37,719,729 1.3909 1.04%
2014-07-24 0 1.920 1.910 1.930 1.890 1.940 40,203,210 77,102,697 1.9178 1.382 1.375 1.389 1.360 1.396 55,864,090 1.3802 0.52%
2014-07-23 0 1.910 1.920 1.930 1.800 1.950 63,095,363 118,498,249 1.8781 1.375 1.382 1.389 1.295 1.403 87,673,721 1.3516 4.95%
2014-07-22 0 1.820 1.810 1.820 1.770 1.820 25,752,995 46,323,641 1.7988 1.310 1.303 1.310 1.274 1.310 35,784,894 1.2945 2.25%
2014-07-21 0 1.780 1.760 1.780 1.760 1.800 14,060,758 24,979,384 1.7765 1.281 1.267 1.281 1.267 1.295 19,538,028 1.2785 -1.11%
2014-07-18 0 1.800 1.770 1.800 1.760 1.820 31,781,924 56,769,441 1.7862 1.295 1.274 1.295 1.267 1.310 44,162,350 1.2855 0.00%
2014-07-17 0 1.800 1.790 1.800 1.770 1.800 9,378,999 16,756,614 1.7866 1.295 1.288 1.295 1.274 1.295 13,032,523 1.2858 0.00%
2014-07-16 0 1.800 1.780 1.790 1.770 1.800 14,126,478 25,222,452 1.7855 1.295 1.281 1.288 1.274 1.295 19,629,349 1.2849 -0.55%
2014-07-15 0 1.810 1.800 1.810 1.770 1.810 18,008,873 32,413,390 1.7999 1.303 1.295 1.303 1.274 1.303 25,024,104 1.2953 0.00%
2014-07-14 0 1.810 1.820 1.830 1.760 1.830 57,361,898 102,903,345 1.7939 1.303 1.310 1.317 1.267 1.317 79,706,825 1.2910 2.26%
2014-07-11 0 1.770 1.770 1.780 1.750 1.780 25,687,528 45,333,212 1.7648 1.274 1.274 1.281 1.259 1.281 35,693,925 1.2701 -0.56%
2014-07-10 0 1.780 1.780 1.790 1.750 1.790 32,755,911 58,044,032 1.7720 1.281 1.281 1.288 1.259 1.288 45,515,747 1.2753 0.56%
2014-07-09 0 1.770 1.750 1.780 1.740 1.780 21,758,652 38,129,231 1.7524 1.274 1.259 1.281 1.252 1.281 30,234,583 1.2611 0.57%
2014-07-08 0 1.760 1.760 1.770 1.760 1.790 11,864,279 21,035,949 1.7730 1.267 1.267 1.274 1.267 1.288 16,485,926 1.2760 -0.56%
2014-07-07 0 1.770 1.770 1.780 1.770 1.810 9,477,950 16,948,204 1.7882 1.274 1.274 1.281 1.274 1.303 13,170,019 1.2869 -1.67%
2014-07-04 0 1.800 1.780 1.800 1.770 1.810 11,749,378 21,053,123 1.7919 1.295 1.281 1.295 1.274 1.303 16,326,266 1.2895 0.00%
2014-07-03 0 1.800 1.790 1.800 1.750 1.800 31,178,479 55,714,309 1.7869 1.295 1.288 1.295 1.259 1.295 43,323,838 1.2860 2.27%
2014-07-02 0 1.760 1.760 1.770 1.740 1.790 24,281,986 42,595,347 1.7542 1.267 1.267 1.274 1.252 1.288 33,740,864 1.2624 0.00%
2014-06-30 0 1.760 1.750 1.760 1.730 1.770 13,713,750 23,959,345 1.7471 1.267 1.259 1.267 1.245 1.274 19,055,846 1.2573 0.57%
2014-06-27 0 1.750 1.740 1.750 1.730 1.750 9,504,143 16,579,446 1.7444 1.259 1.252 1.259 1.245 1.259 13,206,416 1.2554 0.57%
2014-06-26 0 1.740 1.730 1.750 1.730 1.760 11,719,035 20,427,424 1.7431 1.252 1.245 1.259 1.245 1.267 16,284,103 1.2544 0.00%
2014-06-25 0 1.740 1.730 1.740 1.720 1.750 18,702,021 32,407,028 1.7328 1.252 1.245 1.252 1.238 1.259 25,987,263 1.2470 0.00%
2014-06-24 0 1.740 1.720 1.750 1.720 1.750 11,219,406 19,425,062 1.7314 1.252 1.238 1.259 1.238 1.259 15,589,847 1.2460 0.58%
2014-06-23 0 1.730 1.730 1.740 1.720 1.750 11,721,042 20,388,973 1.7395 1.245 1.245 1.252 1.238 1.259 16,286,892 1.2519 -1.14%
2014-06-20 0 1.750 1.750 1.760 1.720 1.770 42,930,183 75,164,576 1.7509 1.259 1.259 1.267 1.238 1.274 59,653,336 1.2600 2.94%
2014-06-19 0 1.700 1.700 1.710 1.690 1.720 11,968,000 20,334,200 1.6990 1.223 1.223 1.231 1.216 1.238 16,630,051 1.2227 -1.16%
2014-06-18 0 1.720 1.710 1.720 1.690 1.730 11,981,997 20,478,971 1.7091 1.238 1.231 1.238 1.216 1.245 16,649,500 1.2300 1.18%
2014-06-17 0 1.700 1.700 1.710 1.690 1.750 17,808,750 30,528,794 1.7143 1.223 1.223 1.231 1.216 1.259 24,746,024 1.2337 -2.86%
2014-06-16 0 1.750 1.730 1.750 1.700 1.760 32,712,457 56,937,650 1.7405 1.259 1.245 1.259 1.223 1.267 45,455,366 1.2526 1.16%
2014-06-13 0 1.730 1.720 1.730 1.710 1.740 22,387,337 38,600,036 1.7242 1.245 1.238 1.245 1.231 1.252 31,108,168 1.2408 0.58%
2014-06-12 0 1.720 1.720 1.730 1.680 1.730 32,120,821 54,924,899 1.7099 1.238 1.238 1.245 1.209 1.245 44,633,262 1.2306 1.78%
2014-06-11 0 1.690 1.680 1.690 1.650 1.690 20,770,681 34,747,987 1.6729 1.216 1.209 1.216 1.187 1.216 28,861,755 1.2039 1.20%
2014-06-10 0 1.670 1.660 1.670 1.650 1.680 20,017,750 33,357,302 1.6664 1.202 1.195 1.202 1.187 1.209 27,815,525 1.1992 0.60%
2014-06-09 0 1.660 1.660 1.670 1.660 1.690 33,345,669 55,757,963 1.6721 1.195 1.195 1.202 1.195 1.216 46,335,241 1.2034 -1.19%
2014-06-06 0 1.680 1.690 1.700 1.660 1.750 195,385,500 329,499,410 1.6864 1.209 1.216 1.223 1.195 1.259 271,496,557 1.2136 -1.75%
2014-06-05 0 1.710 1.700 1.710 1.690 1.740 55,545,499 94,657,011 1.7041 1.231 1.223 1.231 1.216 1.252 77,182,860 1.2264 0.59%
2014-06-04 0 1.700 1.700 1.710 1.700 1.790 41,145,837 71,796,160 1.7449 1.223 1.223 1.231 1.223 1.288 57,173,910 1.2558 0.03%
2014-06-03 0 1.800 1.800 1.820 1.790 1.830 28,321,391 51,179,283 1.8071 1.223 1.223 1.237 1.216 1.243 41,682,725 1.2278 0.56%
2014-05-30 0 1.790 1.780 1.800 1.750 1.820 22,703,942 40,783,401 1.7963 1.216 1.209 1.223 1.189 1.237 33,415,102 1.2205 0.56%
2014-05-29 0 1.780 1.780 1.790 1.770 1.840 25,173,225 45,268,240 1.7983 1.209 1.209 1.216 1.203 1.250 37,049,332 1.2218 -0.56%
2014-05-28 0 1.790 1.780 1.790 1.780 1.840 34,717,554 62,051,991 1.7873 1.216 1.209 1.216 1.209 1.250 51,096,440 1.2144 0.00%
2014-05-27 0 1.790 1.780 1.790 1.760 1.790 11,360,663 20,198,572 1.7779 1.216 1.209 1.216 1.196 1.216 16,720,344 1.2080 0.00%
2014-05-26 0 1.790 1.780 1.790 1.760 1.790 14,562,000 25,826,843 1.7736 1.216 1.209 1.216 1.196 1.216 21,431,993 1.2051 1.70%
2014-05-23 0 1.760 1.760 1.770 1.750 1.790 17,564,000 31,082,774 1.7697 1.196 1.196 1.203 1.189 1.216 25,850,262 1.2024 -0.56%
2014-05-22 0 1.770 1.770 1.780 1.730 1.790 19,279,378 34,027,534 1.7650 1.203 1.203 1.209 1.175 1.216 28,374,913 1.1992 1.72%
2014-05-21 0 1.740 1.730 1.740 1.700 1.740 14,703,533 25,318,556 1.7219 1.182 1.175 1.182 1.155 1.182 21,640,297 1.1700 1.75%
2014-05-20 0 1.710 1.700 1.710 1.700 1.740 13,510,445 23,203,380 1.7174 1.162 1.155 1.162 1.155 1.182 19,884,340 1.1669 -1.16%
2014-05-19 0 1.730 1.720 1.730 1.690 1.730 30,230,469 51,732,530 1.7113 1.175 1.169 1.175 1.148 1.175 44,492,459 1.1627 -0.57%
2014-05-16 0 1.740 1.730 1.750 1.700 1.790 54,300,588 95,025,833 1.7500 1.182 1.175 1.189 1.155 1.216 79,918,267 1.1890 -3.87%
2014-05-15 0 1.810 1.810 1.830 1.810 1.850 18,017,258 32,787,763 1.8198 1.230 1.230 1.243 1.230 1.257 26,517,356 1.2365 -1.63%
2014-05-14 0 1.840 1.830 1.840 1.810 1.860 16,576,238 30,323,016 1.8293 1.250 1.243 1.250 1.230 1.264 24,396,499 1.2429 -0.54%
2014-05-13 0 1.850 1.840 1.850 1.800 1.850 12,101,611 22,248,737 1.8385 1.257 1.250 1.257 1.223 1.257 17,810,853 1.2492 1.65%
2014-05-12 0 1.820 1.810 1.820 1.810 1.850 17,507,554 32,036,275 1.8299 1.237 1.230 1.237 1.230 1.257 25,767,186 1.2433 -1.09%
2014-05-09 0 1.840 1.820 1.840 1.820 1.860 20,520,607 37,718,484 1.8381 1.250 1.237 1.250 1.237 1.264 30,201,724 1.2489 1.10%
2014-05-08 0 1.820 1.830 1.840 1.810 1.890 19,439,870 35,900,805 1.8468 1.237 1.243 1.250 1.230 1.284 28,611,122 1.2548 -3.19%
2014-05-07 0 1.880 1.870 1.890 1.870 1.900 16,915,365 31,830,665 1.8818 1.277 1.271 1.284 1.271 1.291 24,895,617 1.2786 0.00%
2014-05-05 0 1.880 1.880 1.890 1.870 1.900 13,091,009 24,616,427 1.8804 1.277 1.277 1.284 1.271 1.291 19,267,024 1.2776 1.08%
2014-05-02 0 1.860 1.860 1.880 1.860 1.900 15,357,006 28,859,552 1.8792 1.264 1.264 1.277 1.264 1.291 22,602,063 1.2769 -1.59%
2014-04-30 0 1.890 1.880 1.900 1.850 1.900 24,423,106 45,890,776 1.8790 1.284 1.277 1.291 1.257 1.291 35,945,325 1.2767 0.53%
2014-04-29 0 1.880 1.880 1.890 1.850 1.900 19,701,361 36,884,032 1.8722 1.277 1.277 1.284 1.257 1.291 28,995,978 1.2720 -1.05%
2014-04-28 0 1.900 1.890 1.900 1.870 1.910 31,020,453 58,811,683 1.8959 1.291 1.284 1.291 1.271 1.298 45,655,138 1.2882 1.60%
2014-04-25 0 1.870 1.870 1.880 1.860 1.900 17,464,500 32,737,807 1.8745 1.271 1.271 1.277 1.264 1.291 25,703,821 1.2737 -1.06%
2014-04-24 0 1.890 1.880 1.900 1.870 1.900 20,886,381 39,480,666 1.8903 1.284 1.277 1.291 1.271 1.291 30,740,061 1.2843 1.07%
2014-04-23 0 1.870 1.860 1.870 1.850 1.880 7,303,107 13,635,934 1.8671 1.271 1.264 1.271 1.257 1.277 10,748,533 1.2686 -0.53%
2014-04-22 0 1.880 1.880 1.890 1.850 1.890 18,516,254 34,642,990 1.8710 1.277 1.277 1.284 1.257 1.284 27,251,766 1.2712 -0.53%
2014-04-17 0 1.890 1.880 1.900 1.870 1.900 11,140,465 20,978,302 1.8831 1.284 1.277 1.291 1.271 1.291 16,396,262 1.2795 0.00%
2014-04-16 0 1.890 1.890 1.900 1.830 1.900 28,794,725 54,208,327 1.8826 1.284 1.284 1.291 1.243 1.291 42,379,367 1.2791 1.07%
2014-04-15 0 1.870 1.870 1.880 1.860 1.950 28,069,043 53,168,175 1.8942 1.271 1.271 1.277 1.264 1.325 41,311,326 1.2870 -2.60%
2014-04-14 0 1.920 1.920 1.930 1.900 1.970 48,521,610 93,495,396 1.9269 1.305 1.305 1.311 1.291 1.339 71,412,910 1.3092 -3.03%
2014-04-11 0 1.980 1.970 1.980 1.900 1.980 160,706,265 313,362,076 1.9499 1.345 1.339 1.345 1.291 1.345 236,523,520 1.3249 4.76%
2014-04-10 0 1.890 1.880 1.890 1.700 1.960 165,967,102 308,040,858 1.8560 1.284 1.277 1.284 1.155 1.332 244,266,290 1.2611 9.88%
2014-04-09 0 1.720 1.710 1.720 1.680 1.720 24,651,350 42,089,010 1.7074 1.169 1.162 1.169 1.141 1.169 36,281,249 1.1601 1.78%
2014-04-08 0 1.690 1.690 1.700 1.690 1.730 22,675,500 38,595,222 1.7021 1.148 1.148 1.155 1.148 1.175 33,373,242 1.1565 -1.17%
2014-04-07 0 1.710 1.690 1.710 1.690 1.710 18,354,732 31,201,449 1.6999 1.162 1.148 1.162 1.148 1.162 27,014,042 1.1550 0.00%
2014-04-04 0 1.710 1.700 1.710 1.660 1.730 28,606,137 48,654,831 1.7009 1.162 1.155 1.162 1.128 1.175 42,101,807 1.1556 0.59%
2014-04-03 0 1.700 1.690 1.700 1.670 1.720 30,281,500 51,291,950 1.6938 1.155 1.148 1.155 1.135 1.169 44,567,565 1.1509 2.41%
2014-04-02 0 1.660 1.660 1.670 1.630 1.670 23,275,045 38,403,086 1.6500 1.128 1.128 1.135 1.108 1.135 34,255,638 1.1211 0.61%
2014-04-01 0 1.650 1.640 1.650 1.620 1.660 14,743,368 24,279,270 1.6468 1.121 1.114 1.121 1.101 1.128 21,698,926 1.1189 0.00%
2014-03-31 0 1.650 1.640 1.650 1.630 1.660 28,509,000 46,836,743 1.6429 1.121 1.114 1.121 1.108 1.128 41,958,844 1.1163 -0.60%
2014-03-28 0 1.660 1.650 1.660 1.620 1.660 22,584,516 37,253,086 1.6495 1.128 1.121 1.128 1.101 1.128 33,239,334 1.1208 1.84%
2014-03-27 0 1.630 1.630 1.640 1.630 1.650 18,908,735 30,933,953 1.6360 1.108 1.108 1.114 1.108 1.121 27,829,410 1.1116 -1.81%
2014-03-26 0 1.660 1.650 1.660 1.640 1.660 12,926,095 21,359,164 1.6524 1.128 1.121 1.128 1.114 1.128 19,024,308 1.1227 1.22%
2014-03-25 0 1.640 1.640 1.650 1.610 1.670 18,015,962 29,680,115 1.6474 1.114 1.114 1.121 1.094 1.135 26,515,449 1.1194 0.00%
2014-03-24 0 1.640 1.640 1.660 1.620 1.660 26,453,570 43,655,460 1.6503 1.114 1.114 1.128 1.101 1.128 38,933,712 1.1213 -1.20%
2014-03-21 0 1.660 1.660 1.670 1.590 1.670 56,980,704 93,261,796 1.6367 1.128 1.128 1.135 1.080 1.135 83,862,796 1.1121 3.75%
2014-03-20 0 1.600 1.600 1.610 1.600 1.620 29,385,427 47,174,919 1.6054 1.087 1.087 1.094 1.087 1.101 43,248,747 1.0908 -2.44%
2014-03-19 0 1.640 1.630 1.640 1.610 1.650 33,060,000 53,793,740 1.6272 1.114 1.108 1.114 1.094 1.121 48,656,893 1.1056 -0.61%
2014-03-18 0 1.650 1.640 1.650 1.640 1.680 18,950,315 31,237,666 1.6484 1.121 1.114 1.121 1.114 1.141 27,890,607 1.1200 -1.20%
2014-03-17 0 1.670 1.670 1.680 1.670 1.720 20,531,532 34,618,262 1.6861 1.135 1.135 1.141 1.135 1.169 30,217,803 1.1456 -0.60%
2014-03-14 0 1.680 1.680 1.700 1.650 1.700 27,920,292 46,641,939 1.6705 1.141 1.141 1.155 1.121 1.155 41,092,398 1.1351 0.00%
2014-03-13 0 1.680 1.670 1.680 1.670 1.720 19,987,394 33,869,115 1.6945 1.141 1.135 1.141 1.135 1.169 29,416,954 1.1513 0.00%
2014-03-12 0 1.680 1.680 1.690 1.650 1.700 35,868,161 59,950,917 1.6714 1.141 1.141 1.148 1.121 1.155 52,789,875 1.1357 -1.18%
2014-03-11 0 1.700 1.690 1.700 1.680 1.720 15,572,367 26,384,451 1.6943 1.155 1.148 1.155 1.141 1.169 22,919,026 1.1512 0.00%
2014-03-10 0 1.700 1.700 1.710 1.670 1.740 38,623,830 65,489,962 1.6956 1.155 1.155 1.162 1.135 1.182 56,845,601 1.1521 -1.73%
2014-03-07 0 1.730 1.730 1.740 1.730 1.760 22,308,582 38,855,013 1.7417 1.175 1.175 1.182 1.175 1.196 32,833,221 1.1834 -0.57%
2014-03-06 0 1.740 1.730 1.750 1.730 1.770 28,456,750 49,745,157 1.7481 1.182 1.175 1.189 1.175 1.203 41,881,943 1.1877 0.00%
2014-03-05 0 1.740 1.750 1.760 1.740 1.780 16,166,654 28,413,785 1.7576 1.182 1.189 1.196 1.182 1.209 23,793,683 1.1942 -2.25%
2014-03-04 0 1.780 1.770 1.790 1.740 1.810 70,090,478 125,542,505 1.7911 1.209 1.203 1.216 1.182 1.230 103,157,438 1.2170 2.30%
2014-03-03 0 1.740 1.740 1.750 1.700 1.750 32,464,092 55,924,004 1.7226 1.182 1.182 1.189 1.155 1.189 47,779,851 1.1705 2.96%
2014-02-28 0 1.690 1.680 1.690 1.680 1.710 31,233,063 52,776,225 1.6898 1.148 1.141 1.148 1.141 1.162 45,968,052 1.1481 -1.17%
2014-02-27 0 1.710 1.710 1.720 1.700 1.730 23,254,797 39,882,932 1.7150 1.162 1.162 1.169 1.155 1.175 34,225,837 1.1653 -2.29%
2014-02-26 0 1.750 1.750 1.760 1.680 1.760 40,899,000 70,464,710 1.7229 1.189 1.189 1.196 1.141 1.196 60,194,140 1.1706 0.00%
2014-02-25 0 1.750 1.740 1.750 1.730 1.780 16,828,481 29,620,449 1.7601 1.189 1.182 1.189 1.175 1.209 24,767,744 1.1959 0.00%
2014-02-24 0 1.750 1.740 1.750 1.710 1.750 18,354,000 31,747,900 1.7298 1.189 1.182 1.189 1.162 1.189 27,012,965 1.1753 1.16%
2014-02-21 0 1.730 1.720 1.730 1.720 1.790 27,677,816 48,312,632 1.7455 1.175 1.169 1.175 1.169 1.216 40,735,527 1.1860 -1.70%
2014-02-20 0 1.760 1.750 1.760 1.740 1.790 27,965,500 49,237,256 1.7606 1.196 1.189 1.196 1.182 1.216 41,158,934 1.1963 -2.22%
2014-02-19 0 1.800 1.790 1.800 1.760 1.810 18,697,833 33,449,754 1.7890 1.223 1.216 1.223 1.196 1.230 27,519,010 1.2155 0.00%
2014-02-18 0 1.800 1.790 1.800 1.780 1.820 21,928,990 39,347,404 1.7943 1.223 1.216 1.223 1.209 1.237 32,274,547 1.2191 -0.55%
2014-02-17 0 1.810 1.800 1.810 1.800 1.870 43,611,334 79,932,510 1.8328 1.230 1.223 1.230 1.223 1.271 64,186,087 1.2453 -0.55%
2014-02-14 0 1.820 1.810 1.820 1.810 1.850 44,430,156 81,388,937 1.8318 1.237 1.230 1.237 1.230 1.257 65,391,209 1.2446 0.55%
2014-02-13 0 1.810 1.800 1.810 1.740 1.820 75,649,000 134,876,864 1.7829 1.230 1.223 1.230 1.182 1.237 111,338,334 1.2114 2.84%
2014-02-12 0 1.760 1.760 1.770 1.720 1.770 52,930,309 92,854,117 1.7543 1.196 1.196 1.203 1.169 1.203 77,901,524 1.1919 1.15%
2014-02-11 0 1.740 1.730 1.740 1.640 1.750 86,361,699 148,255,646 1.7167 1.182 1.175 1.182 1.114 1.189 127,105,020 1.1664 8.07%
2014-02-10 0 1.610 1.600 1.610 1.600 1.650 25,350,000 41,074,355 1.6203 1.094 1.087 1.094 1.087 1.121 37,309,505 1.1009 -1.83%
2014-02-07 0 1.640 1.630 1.640 1.560 1.640 41,550,612 66,799,552 1.6077 1.114 1.108 1.114 1.060 1.114 61,153,167 1.0923 4.46%
2014-02-06 0 1.570 1.570 1.580 1.570 1.600 28,571,041 45,224,575 1.5829 1.067 1.067 1.074 1.067 1.087 42,050,154 1.0755 -1.87%
2014-02-05 0 1.600 1.590 1.600 1.590 1.640 28,103,806 45,202,325 1.6084 1.087 1.080 1.087 1.080 1.114 41,362,489 1.0928 -0.62%
2014-02-04 0 1.610 1.600 1.610 1.600 1.650 50,088,061 80,950,385 1.6162 1.094 1.087 1.094 1.087 1.121 73,718,374 1.0981 -4.17%
2014-01-30 0 1.680 1.670 1.680 1.670 1.690 16,719,907 28,025,044 1.6761 1.141 1.135 1.141 1.135 1.148 24,607,947 1.1389 -1.18%
2014-01-29 0 1.700 1.690 1.700 1.690 1.730 20,194,213 34,427,553 1.7048 1.155 1.148 1.155 1.148 1.175 29,721,345 1.1583 -0.58%
2014-01-28 0 1.710 1.700 1.710 1.680 1.740 51,857,135 88,330,148 1.7033 1.162 1.155 1.162 1.141 1.182 76,322,053 1.1573 -2.84%
2014-01-27 0 1.760 1.750 1.760 1.700 1.770 71,196,500 123,774,825 1.7385 1.196 1.189 1.196 1.155 1.203 104,785,254 1.1812 2.92%
2014-01-24 0 1.710 1.700 1.710 1.700 1.720 30,215,201 51,654,567 1.7096 1.162 1.155 1.162 1.155 1.169 44,469,988 1.1616 1.79%
2014-01-23 0 1.680 1.670 1.680 1.670 1.700 21,399,172 35,946,396 1.6798 1.141 1.135 1.141 1.135 1.155 31,494,774 1.1413 -1.18%
2014-01-22 0 1.700 1.690 1.700 1.680 1.720 21,256,245 35,980,179 1.6927 1.155 1.148 1.155 1.141 1.169 31,284,418 1.1501 0.00%
2014-01-21 0 1.700 1.690 1.700 1.690 1.720 16,187,051 27,485,457 1.6980 1.155 1.148 1.155 1.148 1.169 23,823,703 1.1537 0.00%
2014-01-20 0 1.700 1.690 1.700 1.680 1.740 47,555,153 81,073,127 1.7048 1.155 1.148 1.155 1.141 1.182 69,990,502 1.1583 1.19%
2014-01-17 0 1.680 1.670 1.680 1.670 1.690 31,616,951 53,082,822 1.6789 1.141 1.135 1.141 1.135 1.148 46,533,049 1.1408 -0.59%
2014-01-16 0 1.690 1.680 1.690 1.670 1.690 17,091,380 28,811,670 1.6857 1.148 1.141 1.148 1.135 1.148 25,154,672 1.1454 0.00%
2014-01-15 0 1.690 1.690 1.700 1.690 1.730 18,282,953 31,123,583 1.7023 1.148 1.148 1.155 1.148 1.175 26,908,400 1.1566 -1.17%
2014-01-14 0 1.710 1.700 1.710 1.690 1.730 13,881,750 23,753,062 1.7111 1.162 1.155 1.162 1.148 1.175 20,430,818 1.1626 0.59%
2014-01-13 0 1.700 1.700 1.710 1.700 1.730 29,853,076 51,299,786 1.7184 1.155 1.155 1.162 1.155 1.175 43,937,022 1.1676 0.59%
2014-01-10 0 1.690 1.680 1.690 1.660 1.700 40,045,849 67,354,736 1.6819 1.148 1.141 1.148 1.128 1.155 58,938,494 1.1428 0.60%
2014-01-09 0 1.680 1.680 1.690 1.670 1.710 14,739,188 24,899,305 1.6893 1.141 1.141 1.148 1.135 1.162 21,692,774 1.1478 -1.18%
2014-01-08 0 1.700 1.690 1.700 1.680 1.730 33,074,275 56,460,760 1.7071 1.155 1.148 1.155 1.141 1.175 48,677,903 1.1599 -1.73%
2014-01-07 0 1.730 1.730 1.740 1.710 1.760 32,284,215 55,989,482 1.7343 1.175 1.175 1.182 1.162 1.196 47,515,112 1.1784 0.00%
2014-01-06 0 1.730 1.720 1.730 1.700 1.760 47,745,450 82,430,586 1.7265 1.175 1.169 1.175 1.155 1.196 70,270,577 1.1730 0.58%
2014-01-03 0 1.720 1.710 1.720 1.670 1.720 64,117,938 109,013,221 1.7002 1.169 1.162 1.169 1.135 1.169 94,367,201 1.1552 2.38%
2014-01-02 0 1.680 1.680 1.690 1.650 1.700 38,558,250 64,830,650 1.6814 1.141 1.141 1.148 1.121 1.155 56,749,082 1.1424 1.20%
2013-12-31 0 1.660 1.660 1.670 1.650 1.700 25,120,796 41,806,983 1.6642 1.128 1.128 1.135 1.121 1.155 36,972,168 1.1308 -1.19%
2013-12-30 0 1.680 1.670 1.690 1.670 1.730 17,374,500 29,525,179 1.6993 1.141 1.135 1.148 1.135 1.175 25,571,361 1.1546 -1.18%
2013-12-27 0 1.700 1.700 1.710 1.690 1.720 16,539,098 28,164,142 1.7029 1.155 1.155 1.162 1.148 1.169 24,341,837 1.1570 -0.58%
2013-12-24 0 1.710 1.700 1.710 1.680 1.730 14,750,563 25,115,348 1.7027 1.162 1.155 1.162 1.141 1.175 21,709,515 1.1569 0.00%
2013-12-23 0 1.710 1.700 1.710 1.630 1.710 33,639,403 56,929,500 1.6923 1.162 1.155 1.162 1.108 1.162 49,509,644 1.1499 4.27%
2013-12-20 0 1.640 1.640 1.660 1.610 1.710 95,794,546 157,554,235 1.6447 1.114 1.114 1.128 1.094 1.162 140,988,052 1.1175 -4.65%
2013-12-19 0 1.720 1.710 1.720 1.700 1.760 35,217,190 60,594,434 1.7206 1.169 1.162 1.169 1.155 1.196 51,831,792 1.1691 -2.82%
2013-12-18 0 1.770 1.760 1.780 1.710 1.780 40,483,182 71,336,193 1.7621 1.203 1.196 1.209 1.162 1.209 59,582,150 1.1973 2.91%
2013-12-17 0 1.720 1.720 1.730 1.720 1.770 37,962,610 66,116,681 1.7416 1.169 1.169 1.175 1.169 1.203 55,872,434 1.1834 -2.27%
2013-12-16 0 1.760 1.750 1.760 1.700 1.760 35,738,250 62,327,246 1.7440 1.196 1.189 1.196 1.155 1.196 52,598,676 1.1850 2.33%
2013-12-13 0 1.720 1.720 1.730 1.710 1.770 32,663,944 56,674,311 1.7351 1.169 1.169 1.175 1.162 1.203 48,073,988 1.1789 -0.58%
2013-12-12 0 1.730 1.730 1.740 1.730 1.770 17,838,685 31,096,478 1.7432 1.175 1.175 1.182 1.175 1.203 26,254,537 1.1844 -1.70%
2013-12-11 0 1.760 1.760 1.770 1.750 1.820 41,969,957 74,794,475 1.7821 1.196 1.196 1.203 1.189 1.237 61,770,348 1.2108 -1.12%
2013-12-10 0 1.780 1.770 1.780 1.750 1.780 24,575,373 43,358,964 1.7643 1.209 1.203 1.209 1.189 1.209 36,169,428 1.1988 2.30%
2013-12-09 0 1.740 1.730 1.740 1.710 1.790 23,961,990 41,686,567 1.7397 1.182 1.175 1.182 1.162 1.216 35,266,666 1.1820 -1.14%
2013-12-06 0 1.760 1.760 1.770 1.750 1.780 27,402,302 48,421,817 1.7671 1.196 1.196 1.203 1.189 1.209 40,330,033 1.2006 -0.56%
2013-12-05 0 1.770 1.760 1.770 1.760 1.790 20,955,494 37,197,570 1.7751 1.203 1.196 1.203 1.196 1.216 30,841,780 1.2061 0.57%
2013-12-04 0 1.760 1.750 1.760 1.720 1.770 69,474,971 121,562,306 1.7497 1.196 1.189 1.196 1.169 1.203 102,251,550 1.1889 0.00%
2013-12-03 0 1.760 1.750 1.760 1.750 1.780 32,737,114 57,584,185 1.7590 1.196 1.189 1.196 1.189 1.209 48,181,678 1.1951 -1.68%
2013-12-02 0 1.790 1.780 1.790 1.780 1.820 20,644,729 37,042,971 1.7943 1.216 1.209 1.216 1.209 1.237 30,384,403 1.2191 -0.56%
2013-11-29 0 1.800 1.790 1.800 1.780 1.800 17,096,914 30,630,315 1.7916 1.223 1.216 1.223 1.209 1.223 25,162,817 1.2173 0.56%
2013-11-28 0 1.790 1.780 1.790 1.780 1.810 16,854,493 30,203,893 1.7920 1.216 1.209 1.216 1.209 1.230 24,806,027 1.2176 -0.56%
2013-11-27 0 1.800 1.790 1.800 1.780 1.810 24,138,657 43,254,317 1.7919 1.223 1.216 1.223 1.209 1.230 35,526,680 1.2175 0.00%
2013-11-26 0 1.800 1.790 1.800 1.790 1.830 27,628,735 49,874,191 1.8052 1.223 1.216 1.223 1.216 1.243 40,663,291 1.2265 -0.55%
2013-11-25 0 1.810 1.800 1.820 1.800 1.830 16,567,832 30,032,859 1.8127 1.230 1.223 1.237 1.223 1.243 24,384,127 1.2317 0.56%
2013-11-22 0 1.800 1.800 1.810 1.790 1.820 25,142,923 45,415,657 1.8063 1.223 1.223 1.230 1.216 1.237 37,004,734 1.2273 0.00%
2013-11-21 0 1.800 1.790 1.800 1.780 1.820 34,372,000 61,656,930 1.7938 1.223 1.216 1.223 1.209 1.237 50,587,862 1.2188 -2.17%
2013-11-20 0 1.840 1.830 1.840 1.820 1.870 18,189,500 33,381,575 1.8352 1.250 1.243 1.250 1.237 1.271 26,770,858 1.2469 -0.54%
2013-11-19 0 1.850 1.840 1.860 1.820 1.900 31,526,645 58,401,176 1.8524 1.257 1.250 1.264 1.237 1.291 46,400,139 1.2586 -1.07%
2013-11-18 0 1.870 1.860 1.870 1.850 1.880 39,616,348 74,085,356 1.8701 1.271 1.264 1.271 1.257 1.277 58,306,365 1.2706 1.63%
2013-11-15 0 1.840 1.830 1.840 1.760 1.840 38,320,733 69,861,859 1.8231 1.250 1.243 1.250 1.196 1.250 56,399,510 1.2387 3.95%
2013-11-14 0 1.770 1.770 1.780 1.760 1.790 18,778,123 33,417,822 1.7796 1.203 1.203 1.209 1.196 1.216 27,637,179 1.2092 0.00%
2013-11-13 0 1.770 1.760 1.770 1.720 1.770 42,357,498 74,272,528 1.7535 1.203 1.196 1.203 1.169 1.203 62,340,722 1.1914 0.57%
2013-11-12 0 1.760 1.750 1.760 1.730 1.770 13,221,235 23,163,904 1.7520 1.196 1.189 1.196 1.175 1.203 19,458,688 1.1904 0.57%
2013-11-11 0 1.750 1.740 1.750 1.710 1.750 20,775,250 35,767,400 1.7216 1.189 1.182 1.189 1.162 1.189 30,576,501 1.1698 1.16%
2013-11-08 0 1.730 1.730 1.740 1.730 1.780 28,432,585 49,613,623 1.7450 1.175 1.175 1.182 1.175 1.209 41,846,378 1.1856 -2.81%
2013-11-07 0 1.780 1.780 1.790 1.760 1.790 15,890,464 28,209,934 1.7753 1.209 1.209 1.216 1.196 1.216 23,387,193 1.2062 -0.56%
2013-11-06 0 1.790 1.780 1.790 1.780 1.800 19,399,338 34,689,137 1.7882 1.216 1.209 1.216 1.209 1.223 28,551,468 1.2150 -0.56%
2013-11-05 0 1.800 1.800 1.810 1.780 1.810 17,428,029 31,329,526 1.7977 1.223 1.223 1.230 1.209 1.230 25,650,144 1.2214 0.00%
2013-11-04 0 1.800 1.800 1.810 1.780 1.810 21,661,498 38,946,601 1.7980 1.223 1.223 1.230 1.209 1.230 31,880,859 1.2216 0.56%
2013-11-01 0 1.790 1.790 1.800 1.780 1.810 17,295,835 31,133,951 1.8001 1.216 1.216 1.223 1.209 1.230 25,455,584 1.2231 0.00%
2013-10-31 0 1.790 1.790 1.810 1.770 1.810 31,648,840 56,740,712 1.7928 1.216 1.216 1.230 1.203 1.230 46,579,983 1.2181 0.00%
2013-10-30 0 1.790 1.780 1.790 1.740 1.800 35,407,773 62,809,010 1.7739 1.216 1.209 1.216 1.182 1.223 52,112,288 1.2053 0.56%
2013-10-29 0 1.780 1.780 1.790 1.780 1.810 24,052,377 43,162,745 1.7945 1.209 1.209 1.216 1.209 1.230 35,399,696 1.2193 -1.11%
2013-10-28 0 1.800 1.790 1.800 1.780 1.820 25,052,519 45,239,076 1.8058 1.223 1.216 1.223 1.209 1.237 36,871,680 1.2269 0.00%
2013-10-25 0 1.800 1.800 1.810 1.780 1.810 29,108,350 52,285,222 1.7962 1.223 1.223 1.230 1.209 1.230 42,840,952 1.2204 1.12%
2013-10-24 0 1.780 1.780 1.790 1.780 1.810 32,510,242 58,300,916 1.7933 1.209 1.209 1.216 1.209 1.230 47,847,773 1.2185 -0.56%
2013-10-23 0 1.790 1.790 1.810 1.790 1.860 51,831,846 94,556,100 1.8243 1.216 1.216 1.230 1.216 1.264 76,284,834 1.2395 -1.10%
2013-10-22 0 1.810 1.800 1.810 1.790 1.840 24,135,750 43,730,475 1.8119 1.230 1.223 1.230 1.216 1.250 35,522,402 1.2311 -1.09%
2013-10-21 0 1.830 1.820 1.830 1.810 1.840 16,823,750 30,638,800 1.8212 1.243 1.237 1.243 1.230 1.250 24,760,781 1.2374 0.00%
2013-10-18 0 1.830 1.820 1.830 1.800 1.840 32,374,685 58,897,704 1.8193 1.243 1.237 1.243 1.223 1.250 47,648,264 1.2361 2.81%
2013-10-17 0 1.780 1.780 1.790 1.770 1.810 13,291,426 23,717,144 1.7844 1.209 1.209 1.216 1.203 1.230 19,561,993 1.2124 0.00%
2013-10-16 0 1.780 1.780 1.790 1.760 1.790 15,893,336 28,315,588 1.7816 1.209 1.209 1.216 1.196 1.216 23,391,420 1.2105 0.00%
2013-10-15 0 1.780 1.770 1.790 1.760 1.780 22,442,355 39,719,963 1.7699 1.209 1.203 1.216 1.196 1.209 33,030,105 1.2025 0.56%
2013-10-11 0 1.770 1.770 1.780 1.770 1.820 25,230,791 45,043,349 1.7853 1.203 1.203 1.209 1.203 1.237 37,134,056 1.2130 -1.12%
2013-10-10 0 1.790 1.790 1.810 1.760 1.810 27,131,763 48,346,655 1.7819 1.216 1.216 1.230 1.196 1.230 39,931,860 1.2107 0.00%
2013-10-09 0 1.790 1.780 1.790 1.770 1.790 17,375,021 31,019,426 1.7853 1.216 1.209 1.216 1.203 1.216 25,572,128 1.2130 -0.56%
2013-10-08 0 1.800 1.790 1.810 1.770 1.810 35,019,854 62,825,591 1.7940 1.223 1.216 1.230 1.203 1.230 51,541,358 1.2189 1.12%
2013-10-07 0 1.780 1.770 1.780 1.760 1.800 49,375,835 87,569,508 1.7735 1.209 1.203 1.209 1.196 1.223 72,670,137 1.2050 -1.66%
2013-10-04 0 1.810 1.800 1.810 1.790 1.820 42,578,209 76,998,581 1.8084 1.230 1.223 1.230 1.216 1.237 62,665,559 1.2287 -1.09%
2013-10-03 0 1.830 1.830 1.840 1.800 1.830 42,303,910 76,788,106 1.8152 1.243 1.243 1.250 1.223 1.243 62,261,852 1.2333 2.23%
2013-10-02 0 1.790 1.790 1.800 1.780 1.820 87,883,320 158,074,692 1.7987 1.216 1.216 1.223 1.209 1.237 129,344,504 1.2221 -3.76%
2013-09-30 0 1.860 1.860 1.870 1.850 1.890 33,083,854 61,776,818 1.8673 1.264 1.264 1.271 1.257 1.284 48,692,001 1.2687 -1.06%
2013-09-27 0 1.880 1.880 1.890 1.880 1.910 22,848,033 43,135,007 1.8879 1.277 1.277 1.284 1.277 1.298 33,627,172 1.2827 -1.57%
2013-09-26 0 1.910 1.910 1.920 1.910 1.940 25,612,825 49,278,114 1.9240 1.298 1.298 1.305 1.298 1.318 37,696,325 1.3072 0.00%
2013-09-25 0 1.910 1.900 1.920 1.900 1.950 34,429,786 66,190,744 1.9225 1.298 1.291 1.305 1.291 1.325 50,672,911 1.3062 0.53%
2013-09-24 0 1.900 1.900 1.910 1.890 1.940 46,697,546 88,892,496 1.9036 1.291 1.291 1.298 1.284 1.318 68,728,297 1.2934 -1.55%
2013-09-23 0 1.930 1.920 1.930 1.890 2.000 105,350,272 205,118,045 1.9470 1.311 1.305 1.311 1.284 1.359 155,051,934 1.3229 -4.46%
2013-09-19 0 2.020 2.050 2.060 1.910 2.060 397,790,296 785,893,893 1.9756 1.372 1.393 1.400 1.298 1.400 585,457,954 1.3424 10.38%
2013-09-18 0 1.830 1.820 1.830 1.810 1.880 50,010,265 91,825,133 1.8361 1.243 1.237 1.243 1.230 1.277 73,603,876 1.2476 -1.08%
2013-09-17 0 1.850 1.840 1.850 1.830 1.910 57,518,680 107,434,573 1.8678 1.257 1.250 1.257 1.243 1.298 84,654,576 1.2691 -2.12%
2013-09-16 0 1.890 1.880 1.890 1.810 1.890 71,895,293 133,538,990 1.8574 1.284 1.277 1.284 1.230 1.284 105,813,720 1.2620 3.85%
2013-09-13 0 1.820 1.800 1.810 1.760 1.820 69,887,633 125,052,469 1.7893 1.237 1.223 1.230 1.196 1.237 102,858,896 1.2158 -1.62%
2013-09-12 0 1.850 1.840 1.850 1.830 1.910 40,240,630 75,059,801 1.8653 1.257 1.250 1.257 1.243 1.298 59,225,167 1.2674 -1.60%
2013-09-11 0 1.880 1.870 1.880 1.860 1.910 41,371,961 77,769,981 1.8798 1.277 1.271 1.277 1.264 1.298 60,890,233 1.2772 -2.59%
2013-09-10 0 1.930 1.920 1.940 1.920 1.950 29,431,273 56,839,285 1.9313 1.311 1.305 1.318 1.305 1.325 43,316,222 1.3122 -0.52%
2013-09-09 0 1.940 1.930 1.940 1.920 1.950 21,277,905 41,163,603 1.9346 1.318 1.311 1.318 1.305 1.325 31,316,296 1.3144 2.11%
2013-09-06 0 1.900 1.890 1.910 1.890 1.960 52,337,549 99,893,823 1.9086 1.291 1.284 1.298 1.284 1.332 77,029,115 1.2968 -3.06%
2013-09-05 0 1.960 1.960 1.980 1.950 1.980 39,291,297 77,194,506 1.9647 1.332 1.332 1.345 1.325 1.345 57,827,963 1.3349 -1.01%
2013-09-04 0 1.980 1.970 1.980 1.960 2.000 45,875,155 90,809,974 1.9795 1.345 1.339 1.345 1.332 1.359 67,517,923 1.3450 1.02%
2013-09-03 0 1.960 1.950 1.960 1.930 1.970 25,245,819 49,263,304 1.9513 1.332 1.325 1.332 1.311 1.339 37,156,174 1.3258 0.00%
2013-09-02 0 1.960 1.940 1.960 1.930 1.980 41,396,093 80,694,743 1.9493 1.332 1.318 1.332 1.311 1.345 60,925,749 1.3245 0.51%
2013-08-30 0 1.950 1.930 1.950 1.920 1.960 67,325,811 130,423,322 1.9372 1.325 1.311 1.325 1.305 1.332 99,088,469 1.3162 1.04%
2013-08-29 0 1.930 1.930 1.940 1.910 1.970 63,260,170 122,237,962 1.9323 1.311 1.311 1.318 1.298 1.339 93,104,759 1.3129 -1.03%
2013-08-28 0 1.950 1.940 1.950 1.900 1.990 132,533,331 257,566,385 1.9434 1.325 1.318 1.325 1.291 1.352 195,059,290 1.3205 3.17%
2013-08-27 0 1.890 1.880 1.890 1.860 1.910 43,780,755 82,452,261 1.8833 1.284 1.277 1.284 1.264 1.298 64,435,436 1.2796 1.07%
2013-08-26 0 1.870 1.870 1.880 1.860 1.910 73,240,853 138,470,253 1.8906 1.271 1.271 1.277 1.264 1.298 107,794,082 1.2846 1.63%
2013-08-23 0 1.840 1.840 1.850 1.800 1.870 48,633,083 89,490,803 1.8401 1.250 1.250 1.257 1.223 1.271 71,576,973 1.2503 1.66%
2013-08-22 0 1.810 1.810 1.820 1.720 1.830 39,185,819 70,126,621 1.7896 1.230 1.230 1.237 1.169 1.243 57,672,723 1.2159 3.43%
2013-08-21 0 1.750 1.750 1.760 1.710 1.780 70,418,900 123,371,607 1.7520 1.189 1.189 1.196 1.162 1.209 103,640,802 1.1904 1.74%
2013-08-20 0 1.720 1.710 1.720 1.700 1.830 77,922,228 136,229,025 1.7483 1.169 1.162 1.169 1.155 1.243 114,684,015 1.1879 -5.49%
2013-08-19 0 1.820 1.820 1.830 1.810 1.880 32,279,660 59,351,178 1.8387 1.237 1.237 1.243 1.230 1.277 47,508,408 1.2493 -1.62%
2013-08-16 0 1.850 1.840 1.850 1.830 1.880 55,079,561 102,048,816 1.8528 1.257 1.250 1.257 1.243 1.277 81,064,740 1.2589 2.21%
2013-08-15 0 1.810 1.800 1.810 1.800 1.920 128,395,315 238,318,973 1.8561 1.230 1.223 1.230 1.223 1.305 188,969,060 1.2612 -1.63%
2013-08-13 0 1.840 1.830 1.840 1.810 1.870 60,668,977 111,826,714 1.8432 1.250 1.243 1.250 1.230 1.271 89,291,105 1.2524 -1.08%
2013-08-12 0 1.860 1.860 1.870 1.700 1.870 143,995,915 260,432,848 1.8086 1.264 1.264 1.271 1.155 1.271 211,929,639 1.2289 10.71%
2013-08-09 0 1.680 1.670 1.680 1.630 1.710 39,932,650 66,692,211 1.6701 1.141 1.135 1.141 1.108 1.162 58,771,890 1.1348 3.70%
2013-08-08 0 1.620 1.620 1.630 1.600 1.640 14,646,113 23,785,125 1.6240 1.101 1.101 1.108 1.087 1.114 21,555,788 1.1034 1.25%
2013-08-07 0 1.600 1.590 1.600 1.590 1.620 37,035,306 59,458,497 1.6055 1.087 1.080 1.087 1.080 1.101 54,507,651 1.0908 -1.84%
2013-08-06 0 1.630 1.620 1.630 1.610 1.670 30,161,997 49,081,458 1.6273 1.108 1.101 1.108 1.094 1.135 44,391,684 1.1056 -2.40%
2013-08-05 0 1.670 1.670 1.680 1.650 1.700 24,901,378 41,736,402 1.6761 1.135 1.135 1.141 1.121 1.155 36,649,234 1.1388 1.21%
2013-08-02 0 1.650 1.640 1.650 1.640 1.690 22,542,660 37,363,859 1.6575 1.121 1.114 1.121 1.114 1.148 33,177,731 1.1262 -1.79%
2013-08-01 0 1.680 1.670 1.680 1.660 1.700 14,371,648 24,135,336 1.6794 1.141 1.135 1.141 1.128 1.155 21,151,837 1.1411 1.20%
2013-07-31 0 1.660 1.650 1.660 1.630 1.690 19,552,134 32,626,675 1.6687 1.128 1.121 1.128 1.108 1.148 28,776,349 1.1338 1.22%
2013-07-30 0 1.640 1.640 1.650 1.630 1.720 39,860,500 66,172,990 1.6601 1.114 1.114 1.121 1.108 1.169 58,665,702 1.1280 -2.96%
2013-07-29 0 1.690 1.680 1.690 1.660 1.740 21,853,839 36,891,707 1.6881 1.148 1.141 1.148 1.128 1.182 32,163,942 1.1470 -2.87%
2013-07-26 0 1.740 1.740 1.750 1.730 1.780 26,644,286 46,660,112 1.7512 1.182 1.182 1.189 1.175 1.209 39,214,403 1.1899 0.00%
2013-07-25 0 1.740 1.730 1.740 1.730 1.780 37,549,607 65,674,899 1.7490 1.182 1.175 1.182 1.175 1.209 55,264,586 1.1884 -2.79%
2013-07-24 0 1.790 1.780 1.790 1.740 1.800 61,326,954 108,498,813 1.7692 1.216 1.209 1.216 1.182 1.223 90,259,499 1.2021 1.13%
2013-07-23 0 1.770 1.760 1.770 1.680 1.780 100,374,383 172,878,662 1.7223 1.203 1.196 1.203 1.141 1.209 147,728,543 1.1702 7.93%
2013-07-22 0 1.640 1.630 1.640 1.610 1.680 69,915,500 113,959,639 1.6300 1.114 1.108 1.114 1.094 1.141 102,899,910 1.1075 0.00%
2013-07-19 0 1.640 1.670 1.680 1.550 1.680 55,106,219 88,533,276 1.6066 1.114 1.135 1.141 1.053 1.141 81,103,975 1.0916 5.13%
2013-07-18 0 1.560 1.560 1.570 1.540 1.580 26,710,544 41,681,311 1.5605 1.060 1.060 1.067 1.046 1.074 39,311,920 1.0603 0.00%
2013-07-17 0 1.560 1.560 1.570 1.540 1.590 22,309,398 35,008,126 1.5692 1.060 1.060 1.067 1.046 1.080 32,834,422 1.0662 0.65%
2013-07-16 0 1.550 1.540 1.550 1.530 1.610 39,950,700 62,653,019 1.5683 1.053 1.046 1.053 1.040 1.094 58,798,456 1.0656 -3.73%
2013-07-15 0 1.610 1.590 1.600 1.590 1.650 56,601,109 91,410,977 1.6150 1.094 1.080 1.087 1.080 1.121 83,304,117 1.0973 2.55%
2013-07-12 0 1.570 1.560 1.570 1.560 1.630 60,220,737 95,737,014 1.5898 1.067 1.060 1.067 1.060 1.108 88,631,397 1.0802 -1.87%
2013-07-11 0 1.600 1.590 1.600 1.550 1.620 90,318,650 143,332,003 1.5870 1.087 1.080 1.087 1.053 1.101 132,928,763 1.0783 5.26%
2013-07-10 0 1.520 1.510 1.520 1.440 1.540 85,363,710 126,759,532 1.4849 1.033 1.026 1.033 0.978 1.046 125,636,205 1.0089 0.66%
2013-07-09 0 1.510 1.500 1.510 1.480 1.530 46,265,214 69,358,190 1.4991 1.026 1.019 1.026 1.006 1.040 68,092,002 1.0186 2.72%
2013-07-08 0 1.470 1.470 1.480 1.400 1.520 173,774,631 251,335,426 1.4463 0.999 0.999 1.006 0.951 1.033 255,757,219 0.9827 -6.96%
2013-07-05 0 1.580 1.560 1.580 1.560 1.640 84,871,786 135,862,974 1.6008 1.074 1.060 1.074 1.060 1.114 124,912,203 1.0877 -1.25%
2013-07-04 0 1.600 1.600 1.610 1.430 1.640 108,903,762 169,469,370 1.5561 1.087 1.087 1.094 0.972 1.114 160,281,873 1.0573 11.11%
2013-07-03 0 1.440 1.430 1.440 1.400 1.490 88,334,573 127,443,106 1.4427 0.978 0.972 0.978 0.951 1.012 130,008,648 0.9803 -1.37%
2013-07-02 0 1.460 1.460 1.470 1.420 1.480 102,082,127 147,548,244 1.4454 0.992 0.992 0.999 0.965 1.006 150,241,959 0.9821 6.57%
2013-06-28 0 1.370 1.360 1.380 1.350 1.420 84,314,060 116,450,496 1.3812 0.931 0.924 0.938 0.917 0.965 124,091,356 0.9384 -1.44%
2013-06-27 0 1.390 1.390 1.400 1.390 1.460 90,720,184 129,194,015 1.4241 0.944 0.944 0.951 0.944 0.992 133,519,731 0.9676 -2.80%
2013-06-26 0 1.430 1.420 1.430 1.400 1.440 106,491,365 151,153,542 1.4194 0.972 0.965 0.972 0.951 0.978 156,731,366 0.9644 1.42%
2013-06-25 0 1.410 1.410 1.420 1.370 1.510 175,621,878 249,623,055 1.4214 0.958 0.958 0.965 0.931 1.026 258,475,952 0.9657 -5.37%
2013-06-24 0 1.490 1.490 1.500 1.490 1.590 64,784,359 98,419,987 1.5192 1.012 1.012 1.019 1.012 1.080 95,348,023 1.0322 -5.70%
2013-06-21 0 1.580 1.570 1.580 1.570 1.660 143,060,476 230,302,901 1.6098 1.074 1.067 1.074 1.067 1.128 210,552,883 1.0938 -5.95%
2013-06-20 0 1.680 1.670 1.680 1.610 1.690 110,197,582 181,061,102 1.6431 1.141 1.135 1.141 1.094 1.148 162,186,085 1.1164 -1.75%
2013-06-19 0 1.710 1.710 1.720 1.700 1.760 57,358,423 98,438,190 1.7162 1.162 1.162 1.169 1.155 1.196 84,418,713 1.1661 -2.84%
2013-06-18 0 1.760 1.750 1.760 1.730 1.780 35,763,990 62,708,650 1.7534 1.196 1.189 1.196 1.175 1.209 52,636,559 1.1914 -0.56%
2013-06-17 0 1.770 1.760 1.770 1.730 1.840 64,576,449 114,941,206 1.7799 1.203 1.196 1.203 1.175 1.250 95,042,026 1.2094 -2.21%
2013-06-14 0 1.810 1.810 1.820 1.800 1.900 31,386,726 57,628,677 1.8361 1.230 1.230 1.237 1.223 1.291 46,194,210 1.2475 -3.21%
2013-06-13 0 1.870 1.860 1.870 1.780 1.870 49,561,106 90,249,392 1.8210 1.271 1.264 1.271 1.209 1.271 72,942,814 1.2373 2.75%
2013-06-11 0 1.820 1.810 1.820 1.800 1.940 56,184,348 104,138,541 1.8535 1.237 1.230 1.237 1.223 1.318 82,690,739 1.2594 -4.71%
2013-06-10 0 1.910 1.910 1.920 1.910 2.020 49,299,859 95,858,633 1.9444 1.298 1.298 1.305 1.298 1.372 72,558,317 1.3211 -2.78%
2013-06-07 0 2.090 2.080 2.090 2.070 2.120 27,569,020 57,729,386 2.0940 1.335 1.328 1.335 1.322 1.354 43,165,897 1.3374 0.00%
2013-06-06 0 2.090 2.090 2.100 2.060 2.110 32,783,724 68,139,577 2.0785 1.335 1.335 1.341 1.316 1.348 51,330,764 1.3275 -0.95%
2013-06-05 0 2.110 2.110 2.120 2.090 2.140 32,690,115 68,991,501 2.1105 1.348 1.348 1.354 1.335 1.367 51,184,197 1.3479 -1.40%
2013-06-04 0 2.140 2.130 2.140 2.080 2.160 50,126,858 106,453,373 2.1237 1.367 1.360 1.367 1.328 1.380 78,485,590 1.3563 2.88%
2013-06-03 0 2.080 2.060 2.080 2.030 2.160 66,825,136 138,622,822 2.0744 1.328 1.316 1.328 1.297 1.380 104,630,739 1.3249 -3.70%
2013-05-31 0 2.160 2.150 2.170 2.130 2.180 51,673,200 111,502,805 2.1578 1.380 1.373 1.386 1.360 1.392 80,906,758 1.3782 1.41%
2013-05-30 0 2.130 2.130 2.140 2.100 2.150 53,357,846 113,061,795 2.1189 1.360 1.360 1.367 1.341 1.373 83,544,475 1.3533 0.47%
2013-05-29 0 2.120 2.110 2.120 2.110 2.150 33,947,788 72,053,134 2.1225 1.354 1.348 1.354 1.348 1.373 53,153,385 1.3556 -0.93%
2013-05-28 0 2.140 2.130 2.140 2.110 2.150 30,550,650 65,128,762 2.1318 1.367 1.360 1.367 1.348 1.373 47,834,352 1.3615 0.47%
2013-05-27 0 2.130 2.130 2.140 2.110 2.170 15,875,318 33,864,289 2.1331 1.360 1.360 1.367 1.348 1.386 24,856,609 1.3624 -0.47%
2013-05-24 0 2.140 2.130 2.140 2.130 2.170 28,114,300 60,409,631 2.1487 1.367 1.360 1.367 1.360 1.386 44,019,663 1.3723 0.00%
2013-05-23 0 2.140 2.140 2.150 2.130 2.190 44,840,020 96,346,290 2.1487 1.367 1.367 1.373 1.360 1.399 70,207,780 1.3723 -2.28%
2013-05-22 0 2.190 2.170 2.190 2.150 2.200 19,848,951 43,146,707 2.1738 1.399 1.386 1.399 1.373 1.405 31,078,282 1.3883 0.00%
2013-05-21 0 2.190 2.180 2.190 2.160 2.200 37,045,921 80,961,479 2.1854 1.399 1.392 1.399 1.380 1.405 58,004,253 1.3958 0.92%
2013-05-20 0 2.170 2.160 2.170 2.140 2.210 62,734,077 135,209,585 2.1553 1.386 1.380 1.386 1.367 1.411 98,225,208 1.3765 -1.81%
2013-05-16 0 2.210 2.200 2.210 2.200 2.230 40,520,713 89,504,228 2.2089 1.411 1.405 1.411 1.405 1.424 63,444,871 1.4107 -1.34%
2013-05-15 0 2.240 2.230 2.240 2.210 2.270 38,331,702 85,712,258 2.2361 1.431 1.424 1.431 1.411 1.450 60,017,451 1.4281 0.00%
2013-05-14 0 2.240 2.240 2.250 2.240 2.270 33,218,042 74,744,341 2.2501 1.431 1.431 1.437 1.431 1.450 52,010,793 1.4371 -1.32%
2013-05-13 0 2.270 2.260 2.270 2.250 2.310 38,611,440 87,583,956 2.2683 1.450 1.443 1.450 1.437 1.475 60,455,448 1.4487 -2.58%
2013-05-10 0 2.330 2.320 2.330 2.310 2.360 31,897,825 74,209,641 2.3265 1.488 1.482 1.488 1.475 1.507 49,943,677 1.4859 -1.27%
2013-05-09 0 2.360 2.350 2.360 2.330 2.370 35,659,610 83,741,474 2.3484 1.507 1.501 1.507 1.488 1.514 55,833,652 1.4998 1.29%
2013-05-08 0 2.330 2.320 2.330 2.300 2.340 37,582,422 87,141,336 2.3187 1.488 1.482 1.488 1.469 1.495 58,844,274 1.4809 0.87%
2013-05-07 0 2.310 2.310 2.320 2.280 2.320 32,011,236 73,682,857 2.3018 1.475 1.475 1.482 1.456 1.482 50,121,249 1.4701 0.43%
2013-05-06 0 2.300 2.300 2.310 2.290 2.330 34,818,426 80,576,027 2.3142 1.469 1.469 1.475 1.463 1.488 54,516,577 1.4780 0.00%
2013-05-03 0 2.300 2.290 2.300 2.260 2.320 50,267,470 115,450,605 2.2967 1.469 1.463 1.469 1.443 1.482 78,705,751 1.4669 1.32%
2013-05-02 0 2.270 2.260 2.270 2.250 2.290 15,775,665 35,757,052 2.2666 1.450 1.443 1.450 1.437 1.463 24,700,578 1.4476 -0.87%
2013-04-30 0 2.290 2.280 2.290 2.260 2.300 29,322,348 66,638,639 2.2726 1.463 1.456 1.463 1.443 1.469 45,911,152 1.4515 1.33%
2013-04-29 0 2.260 2.250 2.260 2.250 2.320 45,482,000 103,087,450 2.2666 1.443 1.437 1.443 1.437 1.482 71,212,953 1.4476 -3.42%
2013-04-26 0 2.340 2.340 2.350 2.340 2.440 43,597,000 103,644,357 2.3773 1.495 1.495 1.501 1.495 1.558 68,261,535 1.5183 -1.68%
2013-04-25 0 2.380 2.380 2.390 2.280 2.420 73,788,507 173,802,870 2.3554 1.520 1.520 1.526 1.456 1.546 115,533,563 1.5043 4.85%
2013-04-24 0 2.270 2.250 2.270 2.230 2.290 35,626,750 80,391,417 2.2565 1.450 1.437 1.450 1.424 1.463 55,782,201 1.4412 1.34%
2013-04-23 0 2.240 2.230 2.240 2.230 2.290 29,213,853 65,597,745 2.2454 1.431 1.424 1.431 1.424 1.463 45,741,277 1.4341 -1.32%
2013-04-22 0 2.270 2.270 2.290 2.240 2.320 38,903,380 88,181,059 2.2667 1.450 1.450 1.463 1.431 1.482 60,912,550 1.4477 -0.87%
2013-04-19 0 2.290 2.290 2.300 2.240 2.330 54,313,091 123,650,420 2.2766 1.463 1.463 1.469 1.431 1.488 85,040,139 1.4540 2.69%
2013-04-18 0 2.230 2.230 2.240 2.220 2.260 54,126,349 121,033,049 2.2361 1.424 1.424 1.431 1.418 1.443 84,747,750 1.4282 -1.76%
2013-04-17 0 2.270 2.260 2.270 2.260 2.330 35,903,525 82,234,307 2.2904 1.450 1.443 1.450 1.443 1.488 56,215,559 1.4628 -0.87%
2013-04-16 0 2.290 2.280 2.290 2.210 2.320 84,236,189 191,083,819 2.2684 1.463 1.456 1.463 1.411 1.482 131,891,909 1.4488 -1.72%
2013-04-15 0 2.330 2.330 2.340 2.280 2.400 117,319,981 272,163,369 2.3198 1.488 1.488 1.495 1.456 1.533 183,692,501 1.4816 -7.17%
2013-04-12 0 2.510 2.500 2.510 2.480 2.530 18,453,975 46,210,606 2.5041 1.603 1.597 1.603 1.584 1.616 28,894,113 1.5993 -1.18%
2013-04-11 0 2.540 2.530 2.540 2.510 2.570 35,552,035 90,501,130 2.5456 1.622 1.616 1.622 1.603 1.641 55,665,217 1.6258 -1.55%
2013-04-10 0 2.580 2.550 2.570 2.520 2.640 62,520,047 161,416,796 2.5818 1.648 1.629 1.641 1.609 1.686 97,890,092 1.6490 3.20%
2013-04-09 0 2.500 2.500 2.510 2.460 2.510 24,494,504 61,238,834 2.5001 1.597 1.597 1.603 1.571 1.603 38,352,007 1.5968 1.63%
2013-04-08 0 2.460 2.450 2.460 2.400 2.470 26,032,016 63,606,947 2.4434 1.571 1.565 1.571 1.533 1.578 40,759,350 1.5605 2.07%
2013-04-05 0 2.410 2.410 2.420 2.390 2.490 55,006,186 132,885,262 2.4158 1.539 1.539 1.546 1.526 1.590 86,125,345 1.5429 -3.98%
2013-04-03 0 2.510 2.500 2.510 2.470 2.570 57,523,023 144,084,892 2.5048 1.603 1.597 1.603 1.578 1.641 90,066,056 1.5998 -1.95%
2013-04-02 0 2.560 2.560 2.570 2.520 2.590 17,684,101 45,418,355 2.5683 1.635 1.635 1.641 1.609 1.654 27,688,691 1.6403 0.00%
2013-03-28 0 2.560 2.550 2.560 2.520 2.570 32,276,741 82,307,626 2.5501 1.635 1.629 1.635 1.609 1.641 50,536,961 1.6287 -1.16%
2013-03-27 0 2.590 2.570 2.590 2.550 2.610 17,836,294 46,127,764 2.5862 1.654 1.641 1.654 1.629 1.667 27,926,986 1.6517 0.39%
2013-03-26 0 2.580 2.560 2.580 2.530 2.590 17,565,000 45,022,736 2.5632 1.648 1.635 1.648 1.616 1.654 27,502,210 1.6371 0.00%
2013-03-25 0 2.580 2.580 2.590 2.570 2.630 16,251,750 42,041,510 2.5869 1.648 1.648 1.654 1.641 1.680 25,446,003 1.6522 0.39%
2013-03-22 0 2.570 2.590 2.600 2.550 2.610 43,649,813 112,664,816 2.5811 1.641 1.654 1.661 1.629 1.667 68,344,226 1.6485 0.39%
2013-03-21 0 2.560 2.550 2.560 2.530 2.590 24,406,038 62,312,577 2.5532 1.635 1.629 1.635 1.616 1.654 38,213,492 1.6306 -0.78%
2013-03-20 0 2.580 2.570 2.580 2.480 2.590 52,175,250 133,324,698 2.5553 1.648 1.641 1.648 1.584 1.654 81,692,838 1.6320 4.03%
2013-03-19 0 2.480 2.480 2.490 2.460 2.530 25,831,474 64,171,116 2.4842 1.584 1.584 1.590 1.571 1.616 40,445,353 1.5866 -0.80%
2013-03-18 0 2.500 2.490 2.500 2.440 2.550 95,433,742 237,748,704 2.4912 1.597 1.590 1.597 1.558 1.629 149,424,357 1.5911 -1.96%
2013-03-15 0 2.550 2.570 2.580 2.500 2.580 221,614,617 561,458,007 2.5335 1.629 1.641 1.648 1.597 1.648 346,990,707 1.6181 1.59%
2013-03-14 0 2.510 2.500 2.510 2.500 2.550 34,817,282 87,892,189 2.5244 1.603 1.597 1.603 1.597 1.629 54,514,785 1.6123 -1.57%
2013-03-13 0 2.550 2.540 2.550 2.540 2.650 46,978,276 121,349,260 2.5831 1.629 1.622 1.629 1.622 1.692 73,555,731 1.6498 -1.54%
2013-03-12 0 2.590 2.580 2.590 2.580 2.650 34,873,494 91,046,356 2.6108 1.654 1.648 1.654 1.648 1.692 54,602,799 1.6674 -1.15%
2013-03-11 0 2.620 2.620 2.640 2.610 2.660 19,487,240 51,332,596 2.6342 1.673 1.673 1.686 1.667 1.699 30,511,937 1.6824 0.38%
2013-03-08 0 2.610 2.610 2.620 2.610 2.670 37,786,760 99,772,108 2.6404 1.667 1.667 1.673 1.667 1.705 59,164,214 1.6864 0.38%
2013-03-07 0 2.600 2.590 2.600 2.570 2.630 42,633,527 110,763,024 2.5980 1.661 1.654 1.661 1.641 1.680 66,752,987 1.6593 1.17%
2013-03-06 0 2.570 2.570 2.580 2.560 2.650 90,072,125 232,991,100 2.5867 1.641 1.641 1.648 1.635 1.692 141,029,463 1.6521 -2.28%
2013-03-05 0 2.630 2.630 2.650 2.620 2.670 29,802,915 78,640,496 2.6387 1.680 1.680 1.692 1.673 1.705 46,663,594 1.6853 1.15%
2013-03-04 0 2.600 2.600 2.610 2.600 2.820 34,659,958 91,028,485 2.6263 1.661 1.661 1.667 1.661 1.801 54,268,457 1.6774 -1.89%
2013-03-01 0 2.650 2.630 2.640 2.630 2.670 51,247,301 135,552,226 2.6451 1.692 1.680 1.686 1.680 1.705 80,239,911 1.6893 -0.75%
2013-02-28 0 2.670 2.670 2.680 2.650 2.720 44,441,038 119,153,161 2.6812 1.705 1.705 1.712 1.692 1.737 69,583,078 1.7124 0.75%
2013-02-27 0 2.650 2.650 2.660 2.630 2.670 63,235,989 167,502,359 2.6488 1.692 1.692 1.699 1.680 1.705 99,011,071 1.6918 1.53%
2013-02-26 0 2.610 2.600 2.610 2.590 2.670 40,676,600 106,477,156 2.6177 1.667 1.661 1.667 1.654 1.705 63,688,950 1.6718 -1.51%
2013-02-25 0 2.650 2.650 2.660 2.640 2.690 23,763,525 63,224,168 2.6606 1.692 1.692 1.699 1.686 1.718 37,207,484 1.6992 -0.75%
2013-02-22 0 2.670 2.660 2.670 2.620 2.670 64,311,191 170,619,998 2.6530 1.705 1.699 1.705 1.673 1.705 100,694,557 1.6944 1.14%
2013-02-21 0 2.640 2.630 2.640 2.630 2.670 75,753,715 199,993,122 2.6400 1.686 1.680 1.686 1.680 1.705 118,610,566 1.6861 -3.30%
2013-02-20 0 2.730 2.720 2.730 2.680 2.740 43,215,320 117,548,207 2.7201 1.744 1.737 1.744 1.712 1.750 67,663,923 1.7372 0.74%
2013-02-19 0 2.710 2.700 2.710 2.690 2.770 79,503,286 216,265,574 2.7202 1.731 1.724 1.731 1.718 1.769 124,481,416 1.7373 0.74%
2013-02-18 0 2.690 2.680 2.690 2.670 2.750 140,648,374 378,120,126 2.6884 1.718 1.712 1.718 1.705 1.756 220,218,682 1.7170 -3.93%
2013-02-15 0 2.800 2.800 2.810 2.770 2.850 57,707,881 161,353,089 2.7960 1.788 1.788 1.795 1.769 1.820 90,355,495 1.7858 -1.41%
2013-02-14 0 2.840 2.830 2.840 2.820 2.880 38,166,933 108,443,451 2.8413 1.814 1.807 1.814 1.801 1.839 59,759,466 1.8147 0.71%
2013-02-08 0 2.820 2.820 2.830 2.820 2.860 43,103,498 121,996,837 2.8303 1.801 1.801 1.807 1.801 1.827 67,488,839 1.8077 -1.40%
2013-02-07 0 2.860 2.850 2.860 2.820 2.910 44,041,250 125,857,282 2.8577 1.827 1.820 1.827 1.801 1.859 68,957,114 1.8252 -1.72%
2013-02-06 0 2.910 2.900 2.910 2.900 2.950 47,287,123 137,651,754 2.9110 1.859 1.852 1.859 1.852 1.884 74,039,305 1.8592 -0.68%
2013-02-05 0 2.930 2.920 2.930 2.920 2.960 39,467,593 115,721,579 2.9321 1.871 1.865 1.871 1.865 1.890 61,795,960 1.8726 -1.01%
2013-02-04 0 2.960 2.960 2.970 2.950 3.010 43,906,090 130,745,013 2.9778 1.890 1.890 1.897 1.884 1.922 68,745,489 1.9019 -1.00%
2013-02-01 0 2.990 2.990 3.000 2.950 3.000 38,340,717 113,877,772 2.9702 1.910 1.910 1.916 1.884 1.916 60,031,566 1.8970 0.00%
2013-01-31 0 2.990 2.980 2.990 2.970 3.000 46,537,592 139,005,083 2.9869 1.910 1.903 1.910 1.897 1.916 72,865,735 1.9077 0.00%
2013-01-30 0 2.990 2.990 3.000 2.990 3.050 38,149,211 114,591,695 3.0038 1.910 1.910 1.916 1.910 1.948 59,731,718 1.9184 -0.33%
2013-01-29 0 3.000 3.000 3.010 2.980 3.010 46,630,293 139,550,042 2.9927 1.916 1.916 1.922 1.903 1.922 73,010,881 1.9114 -0.33%
2013-01-28 0 3.010 3.010 3.020 2.990 3.040 52,212,680 157,203,036 3.0108 1.922 1.922 1.929 1.910 1.942 81,751,443 1.9229 0.00%
2013-01-25 0 3.010 3.000 3.010 3.000 3.100 75,034,402 227,196,252 3.0279 1.922 1.916 1.922 1.916 1.980 117,484,309 1.9338 -2.59%
2013-01-24 0 3.090 3.090 3.100 3.090 3.140 38,197,926 118,675,734 3.1069 1.974 1.974 1.980 1.974 2.005 59,807,993 1.9843 -1.90%
2013-01-23 0 3.150 3.140 3.160 3.120 3.200 34,994,980 109,974,522 3.1426 2.012 2.005 2.018 1.993 2.044 54,793,014 2.0071 -0.94%
2013-01-22 0 3.180 3.170 3.180 3.150 3.190 25,211,283 79,767,563 3.1640 2.031 2.025 2.031 2.012 2.037 39,474,296 2.0207 0.63%
2013-01-21 0 3.160 3.150 3.160 3.150 3.200 27,054,344 85,850,292 3.1733 2.018 2.012 2.018 2.012 2.044 42,360,049 2.0267 -0.63%
2013-01-18 0 3.180 3.170 3.180 3.100 3.200 61,540,148 194,926,858 3.1675 2.031 2.025 2.031 1.980 2.044 96,355,826 2.0230 1.27%
2013-01-17 0 3.140 3.130 3.140 3.090 3.170 47,296,700 148,160,136 3.1326 2.005 1.999 2.005 1.974 2.025 74,054,300 2.0007 -0.63%
2013-01-16 0 3.160 3.150 3.160 3.080 3.160 74,896,753 233,866,588 3.1225 2.018 2.012 2.018 1.967 2.018 117,268,787 1.9943 2.27%
2013-01-15 0 3.090 3.080 3.090 3.060 3.110 30,046,506 92,549,366 3.0802 1.974 1.967 1.974 1.954 1.986 47,044,994 1.9673 0.00%
2013-01-14 0 3.090 3.080 3.090 3.070 3.110 31,613,210 97,783,924 3.0931 1.974 1.967 1.974 1.961 1.986 49,498,044 1.9755 0.00%
2013-01-11 0 3.090 3.080 3.090 3.070 3.140 36,855,637 114,253,065 3.1000 1.974 1.967 1.974 1.961 2.005 57,706,318 1.9799 0.32%
2013-01-10 0 3.080 3.070 3.080 3.050 3.100 47,946,311 147,546,894 3.0773 1.967 1.961 1.967 1.948 1.980 75,071,422 1.9654 0.00%
2013-01-09 0 3.080 3.070 3.080 3.040 3.100 28,626,393 88,102,732 3.0777 1.967 1.961 1.967 1.942 1.980 44,821,467 1.9656 0.65%
2013-01-08 0 3.060 3.050 3.070 3.050 3.080 27,977,887 85,615,360 3.0601 1.954 1.948 1.961 1.948 1.967 43,806,076 1.9544 -0.65%
2013-01-07 0 3.080 3.060 3.070 3.050 3.110 57,473,433 176,613,076 3.0730 1.967 1.954 1.961 1.948 1.986 89,988,411 1.9626 0.00%
2013-01-04 0 3.080 3.070 3.080 3.010 3.130 64,330,209 198,127,234 3.0798 1.967 1.961 1.967 1.922 1.999 100,724,334 1.9670 -2.53%
2013-01-03 0 3.160 3.150 3.160 3.140 3.190 62,234,130 196,833,855 3.1628 2.018 2.012 2.018 2.005 2.037 97,442,421 2.0200 0.96%
2013-01-02 0 3.130 3.130 3.140 3.070 3.160 70,586,001 220,891,737 3.1294 1.999 1.999 2.005 1.961 2.018 110,519,273 1.9987 2.62%
2012-12-31 0 3.050 3.030 3.060 3.010 3.070 23,153,000 70,608,746 3.0497 1.948 1.935 1.954 1.922 1.961 36,251,561 1.9477 0.66%
2012-12-28 0 3.030 3.020 3.030 2.990 3.050 32,766,290 99,056,094 3.0231 1.935 1.929 1.935 1.910 1.948 51,303,467 1.9308 0.00%
2012-12-27 0 3.030 3.020 3.030 3.020 3.060 18,565,764 56,304,102 3.0327 1.935 1.929 1.935 1.929 1.954 29,069,146 1.9369 0.00%
2012-12-24 0 3.030 3.010 3.020 2.970 3.040 17,153,500 51,760,100 3.0175 1.935 1.922 1.929 1.897 1.942 26,857,908 1.9272 2.36%
2012-12-21 0 2.960 2.950 2.960 2.950 3.060 109,615,020 327,679,694 2.9894 1.890 1.884 1.890 1.884 1.954 171,628,541 1.9092 -3.58%
2012-12-20 0 3.070 3.060 3.070 3.060 3.140 39,765,200 122,560,062 3.0821 1.961 1.954 1.961 1.954 2.005 62,261,935 1.9685 -2.23%
2012-12-19 0 3.140 3.130 3.140 3.080 3.140 36,761,241 114,272,110 3.1085 2.005 1.999 2.005 1.967 2.005 57,558,518 1.9853 0.64%
2012-12-18 0 3.120 3.100 3.120 3.080 3.140 44,044,345 137,018,300 3.1109 1.993 1.980 1.993 1.967 2.005 68,961,960 1.9869 -0.32%
2012-12-17 0 3.130 3.120 3.130 3.080 3.150 42,646,593 132,887,274 3.1160 1.999 1.993 1.999 1.967 2.012 66,773,445 1.9901 -0.63%
2012-12-14 0 3.150 3.140 3.160 3.100 3.170 64,878,311 203,555,156 3.1375 2.012 2.005 2.018 1.980 2.025 101,582,519 2.0038 0.64%
2012-12-13 0 3.130 3.110 3.120 3.100 3.150 70,588,828 220,439,836 3.1229 1.999 1.986 1.993 1.980 2.012 110,523,700 1.9945 0.64%
2012-12-12 0 3.110 3.100 3.110 3.060 3.130 66,673,228 206,413,888 3.0959 1.986 1.980 1.986 1.954 1.999 104,392,891 1.9773 1.30%
2012-12-11 0 3.070 3.050 3.070 3.050 3.100 29,642,680 91,329,394 3.0810 1.961 1.948 1.961 1.948 1.980 46,412,708 1.9678 -0.32%
2012-12-10 0 3.080 3.070 3.080 3.040 3.090 31,340,959 96,026,574 3.0639 1.967 1.961 1.967 1.942 1.974 49,071,770 1.9569 0.33%
2012-12-07 0 3.070 3.050 3.060 3.050 3.100 31,986,200 98,552,845 3.0811 1.961 1.948 1.954 1.948 1.980 50,082,049 1.9678 0.33%
2012-12-06 0 3.060 3.060 3.070 3.040 3.080 26,121,823 79,936,826 3.0602 1.954 1.954 1.961 1.942 1.967 40,899,964 1.9544 0.66%
2012-12-05 0 3.040 3.030 3.040 3.020 3.080 62,449,775 190,212,581 3.0458 1.942 1.935 1.942 1.929 1.967 97,780,065 1.9453 -0.65%
2012-12-04 0 3.060 3.060 3.070 3.040 3.080 29,433,307 89,815,463 3.0515 1.954 1.954 1.961 1.942 1.967 46,084,884 1.9489 -0.97%
2012-12-03 0 3.090 3.080 3.090 3.060 3.120 23,965,977 73,766,846 3.0780 1.974 1.967 1.974 1.954 1.993 37,524,471 1.9658 -0.96%
2012-11-30 0 3.120 3.100 3.130 3.080 3.130 32,825,117 102,165,497 3.1124 1.993 1.980 1.999 1.967 1.999 51,395,575 1.9878 1.30%
2012-11-29 0 3.080 3.080 3.090 3.050 3.100 32,876,613 101,063,406 3.0740 1.967 1.967 1.974 1.948 1.980 51,476,204 1.9633 -0.65%
2012-11-28 0 3.100 3.090 3.100 3.050 3.110 34,250,959 105,365,399 3.0763 1.980 1.974 1.980 1.948 1.986 53,628,071 1.9647 -0.32%
2012-11-27 0 3.110 3.110 3.120 3.100 3.160 25,665,540 80,413,712 3.1331 1.986 1.986 1.993 1.980 2.018 40,185,544 2.0011 -0.64%
2012-11-26 0 3.130 3.130 3.140 3.130 3.180 33,663,735 106,025,958 3.1496 1.999 1.999 2.005 1.999 2.031 52,708,632 2.0115 0.00%
2012-11-23 0 3.130 3.120 3.130 3.120 3.170 38,216,750 119,777,473 3.1342 1.999 1.993 1.999 1.993 2.025 59,837,466 2.0017 -0.32%
2012-11-22 0 3.140 3.130 3.150 3.110 3.180 25,327,633 79,795,913 3.1505 2.005 1.999 2.012 1.986 2.031 39,656,469 2.0122 -0.32%
2012-11-21 0 3.150 3.130 3.150 3.110 3.180 25,143,228 79,091,066 3.1456 2.012 1.999 2.012 1.986 2.031 39,367,739 2.0090 0.96%
2012-11-20 0 3.120 3.120 3.140 3.110 3.200 36,503,148 115,402,294 3.1614 1.993 1.993 2.005 1.986 2.044 57,154,412 2.0191 -0.32%
2012-11-19 0 3.130 3.120 3.130 3.080 3.150 19,680,362 61,272,980 3.1134 1.999 1.993 1.999 1.967 2.012 30,814,316 1.9885 1.29%
2012-11-16 0 3.090 3.090 3.100 3.080 3.140 21,606,950 67,002,722 3.1010 1.974 1.974 1.980 1.967 2.005 33,830,850 1.9805 -1.28%
2012-11-15 0 3.130 3.120 3.130 3.100 3.140 46,815,638 146,411,450 3.1274 1.999 1.993 1.999 1.980 2.005 73,301,083 1.9974 -1.26%
2012-11-14 0 3.170 3.150 3.160 3.130 3.200 24,610,880 77,994,314 3.1691 2.025 2.012 2.018 1.999 2.044 38,534,221 2.0240 0.63%
2012-11-13 0 3.150 3.140 3.150 3.120 3.230 40,145,234 126,958,887 3.1625 2.012 2.005 2.012 1.993 2.063 62,856,969 2.0198 -1.87%
2012-11-12 0 3.210 3.210 3.220 3.180 3.260 32,816,250 105,834,625 3.2251 2.050 2.050 2.057 2.031 2.082 51,381,691 2.0598 -0.62%
2012-11-09 0 3.230 3.220 3.230 3.170 3.260 56,822,211 182,858,370 3.2181 2.063 2.057 2.063 2.025 2.082 88,968,767 2.0553 1.25%
2012-11-08 0 3.190 3.180 3.190 3.170 3.240 62,933,979 201,249,515 3.1978 2.037 2.031 2.037 2.025 2.069 98,538,202 2.0424 -2.45%
2012-11-07 0 3.270 3.270 3.280 3.090 3.300 133,935,205 431,170,427 3.2192 2.088 2.088 2.095 1.974 2.108 209,707,609 2.0561 6.17%
2012-11-06 0 3.080 3.080 3.090 3.050 3.100 21,059,400 64,814,854 3.0777 1.967 1.967 1.974 1.948 1.980 32,973,529 1.9657 0.33%
2012-11-05 0 3.070 3.060 3.070 3.040 3.120 49,933,020 153,307,492 3.0703 1.961 1.954 1.961 1.942 1.993 78,182,090 1.9609 -2.23%
2012-11-02 0 3.140 3.140 3.150 3.100 3.180 37,792,841 118,778,886 3.1429 2.005 2.005 2.012 1.980 2.031 59,173,735 2.0073 -0.32%
2012-11-01 0 3.150 3.150 3.160 3.080 3.170 36,781,535 115,532,289 3.1410 2.012 2.012 2.018 1.967 2.025 57,590,294 2.0061 0.96%
2012-10-31 0 3.120 3.100 3.120 3.080 3.150 26,827,228 83,331,557 3.1062 1.993 1.980 1.993 1.967 2.012 42,004,444 1.9839 0.00%
2012-10-30 0 3.120 3.100 3.120 3.040 3.120 25,656,318 79,006,416 3.0794 1.993 1.980 1.993 1.942 1.993 40,171,104 1.9667 0.65%
2012-10-29 0 3.100 3.080 3.100 2.990 3.130 33,409,203 103,358,038 3.0937 1.980 1.967 1.980 1.910 1.999 52,310,101 1.9759 2.65%
2012-10-26 0 3.020 3.000 3.010 3.010 3.190 59,940,673 183,325,832 3.0585 1.929 1.916 1.922 1.922 2.037 93,851,465 1.9534 -5.03%
2012-10-25 0 3.180 3.160 3.180 3.120 3.200 40,697,222 128,168,951 3.1493 2.031 2.018 2.031 1.993 2.044 63,721,238 2.0114 0.00%
2012-10-24 0 3.180 3.170 3.180 3.120 3.220 19,955,553 63,430,638 3.1786 2.031 2.025 2.031 1.993 2.057 31,245,193 2.0301 0.00%
2012-10-22 0 3.180 3.170 3.190 3.120 3.200 22,867,575 72,431,153 3.1674 2.031 2.025 2.037 1.993 2.044 35,804,660 2.0230 -0.31%
2012-10-19 0 3.190 3.180 3.190 3.150 3.240 35,250,560 112,546,423 3.1928 2.037 2.031 2.037 2.012 2.069 55,193,186 2.0391 -1.24%
2012-10-18 0 3.230 3.230 3.240 3.200 3.300 59,576,199 193,916,719 3.2549 2.063 2.063 2.069 2.044 2.108 93,280,794 2.0788 0.31%
2012-10-17 0 3.220 3.220 3.230 3.150 3.240 55,494,447 177,646,442 3.2012 2.057 2.057 2.063 2.012 2.069 86,889,835 2.0445 1.58%
2012-10-16 0 3.170 3.160 3.170 3.100 3.180 40,529,100 127,103,882 3.1361 2.025 2.018 2.025 1.980 2.031 63,458,003 2.0030 0.63%
2012-10-15 0 3.150 3.140 3.150 3.110 3.200 35,622,030 111,515,575 3.1305 2.012 2.005 2.012 1.986 2.044 55,774,811 1.9994 -1.56%
2012-10-12 0 3.200 3.190 3.200 3.150 3.210 47,149,787 150,398,573 3.1898 2.044 2.037 2.044 2.012 2.050 73,824,273 2.0373 0.95%
2012-10-11 0 3.170 3.160 3.170 3.100 3.170 28,277,491 88,938,888 3.1452 2.025 2.018 2.025 1.980 2.025 44,275,178 2.0088 0.63%
2012-10-10 0 3.150 3.140 3.150 3.070 3.150 56,982,167 177,719,588 3.1189 2.012 2.005 2.012 1.961 2.012 89,219,216 1.9919 1.61%
2012-10-09 0 3.100 3.110 3.120 3.090 3.160 40,307,815 126,288,234 3.1331 1.980 1.986 1.993 1.974 2.018 63,111,529 2.0010 0.32%
2012-10-08 0 3.090 3.090 3.100 3.080 3.190 61,690,934 192,223,720 3.1159 1.974 1.974 1.980 1.967 2.037 96,591,918 1.9901 -4.63%
2012-10-05 0 3.240 3.240 3.250 3.170 3.250 68,072,562 219,190,815 3.2200 2.069 2.069 2.076 2.025 2.076 106,583,883 2.0565 2.86%
2012-10-04 0 3.150 3.150 3.160 3.120 3.160 26,946,030 84,687,620 3.1429 2.012 2.012 2.018 1.993 2.018 42,190,457 2.0073 -0.32%
2012-10-03 0 3.160 3.150 3.160 3.110 3.160 31,477,681 98,705,523 3.1357 2.018 2.012 2.018 1.986 2.018 49,285,841 2.0027 0.96%
2012-09-28 0 3.130 3.130 3.140 3.110 3.150 51,977,482 162,965,839 3.1353 1.999 1.999 2.005 1.986 2.012 81,383,184 2.0025 1.62%
2012-09-27 0 3.080 3.070 3.080 2.970 3.110 44,046,622 134,196,135 3.0467 1.967 1.961 1.967 1.897 1.986 68,965,525 1.9458 1.65%
2012-09-26 0 3.030 3.020 3.030 3.010 3.080 39,839,842 120,907,288 3.0348 1.935 1.929 1.935 1.922 1.967 62,378,805 1.9383 -2.57%
2012-09-25 0 3.110 3.100 3.110 3.050 3.130 36,555,076 112,912,075 3.0888 1.986 1.980 1.986 1.948 1.999 57,235,718 1.9728 -0.32%
2012-09-24 0 3.120 3.110 3.120 3.070 3.120 42,114,196 130,464,847 3.0979 1.993 1.986 1.993 1.961 1.993 65,939,850 1.9785 -0.32%
2012-09-21 0 3.130 3.080 3.090 3.080 3.170 67,617,735 211,198,168 3.1234 1.999 1.967 1.974 1.967 2.025 105,871,743 1.9948 1.95%
2012-09-20 0 3.070 3.060 3.070 3.040 3.190 81,608,289 253,795,484 3.1099 1.961 1.954 1.961 1.942 2.037 127,777,302 1.9862 -3.76%
2012-09-19 0 3.190 3.190 3.200 3.000 3.200 106,069,146 332,742,854 3.1370 2.037 2.037 2.044 1.916 2.044 166,076,627 2.0036 5.63%
2012-09-18 0 3.020 3.010 3.020 2.960 3.020 54,931,376 164,706,442 2.9984 1.929 1.922 1.929 1.890 1.929 86,008,212 1.9150 -0.98%
2012-09-17 0 3.050 3.030 3.050 2.940 3.130 90,571,286 275,178,531 3.0383 1.948 1.935 1.948 1.878 1.999 141,811,019 1.9405 0.33%
2012-09-14 0 3.040 3.030 3.040 2.850 3.080 215,377,089 644,097,400 2.9906 1.942 1.935 1.942 1.820 1.967 337,224,365 1.9100 11.36%
2012-09-13 0 2.730 2.720 2.730 2.690 2.760 49,768,894 135,901,327 2.7306 1.744 1.737 1.744 1.718 1.763 77,925,111 1.7440 0.00%
2012-09-12 0 2.730 2.720 2.730 2.680 2.750 51,400,637 139,932,057 2.7224 1.744 1.737 1.744 1.712 1.756 80,479,996 1.7387 1.49%
2012-09-11 0 2.690 2.680 2.690 2.610 2.700 39,135,000 103,847,270 2.6536 1.718 1.712 1.718 1.667 1.724 61,275,206 1.6948 -0.37%
2012-09-10 0 2.700 2.690 2.700 2.640 2.700 83,642,974 224,046,892 2.6786 1.724 1.718 1.724 1.686 1.724 130,963,089 1.7108 4.65%
2012-09-07 0 2.580 2.570 2.590 2.530 2.600 54,063,122 139,457,462 2.5795 1.648 1.641 1.654 1.616 1.661 84,648,753 1.6475 0.78%
2012-09-06 0 2.560 2.540 2.560 2.460 2.560 37,850,508 95,631,780 2.5266 1.635 1.622 1.635 1.571 1.635 59,264,027 1.6137 4.92%
2012-09-05 0 2.440 2.430 2.440 2.400 2.510 36,171,125 88,693,946 2.4521 1.558 1.552 1.558 1.533 1.603 56,634,551 1.5661 -2.40%
2012-09-04 0 2.500 2.490 2.500 2.490 2.580 18,739,502 47,386,433 2.5287 1.597 1.590 1.597 1.590 1.648 29,341,174 1.6150 -0.79%
2012-09-03 0 2.520 2.510 2.520 2.480 2.580 42,636,315 108,285,894 2.5398 1.609 1.603 1.609 1.584 1.648 66,757,352 1.6221 3.70%
2012-08-31 0 2.430 2.420 2.430 2.410 2.460 19,557,910 47,603,363 2.4340 1.552 1.546 1.552 1.539 1.571 30,622,588 1.5545 0.00%
2012-08-30 0 2.430 2.430 2.440 2.420 2.490 40,599,109 99,645,834 2.4544 1.552 1.552 1.558 1.546 1.590 63,567,619 1.5676 -2.80%
2012-08-29 0 2.500 2.510 2.520 2.500 2.540 24,072,348 60,607,957 2.5177 1.597 1.603 1.609 1.597 1.622 37,691,020 1.6080 -1.19%
2012-08-28 0 2.530 2.520 2.530 2.500 2.580 45,018,800 113,608,166 2.5236 1.616 1.609 1.616 1.597 1.648 70,487,703 1.6117 -2.32%
2012-08-27 0 2.590 2.570 2.590 2.570 2.660 22,929,175 60,104,012 2.6213 1.654 1.641 1.654 1.641 1.699 35,901,110 1.6742 -1.52%
2012-08-24 0 2.630 2.630 2.640 2.620 2.660 47,969,327 126,693,441 2.6411 1.680 1.680 1.686 1.673 1.699 75,107,459 1.6868 -2.59%
2012-08-23 0 2.700 2.680 2.690 2.570 2.710 112,267,425 297,673,667 2.6515 1.724 1.712 1.718 1.641 1.731 175,781,515 1.6934 6.72%
2012-08-22 0 2.530 2.520 2.530 2.510 2.640 62,715,886 161,848,003 2.5807 1.616 1.609 1.616 1.603 1.686 98,196,725 1.6482 -2.69%
2012-08-21 0 2.600 2.590 2.600 2.500 2.610 29,341,250 75,336,130 2.5676 1.661 1.654 1.661 1.597 1.667 45,940,747 1.6399 3.59%
2012-08-20 0 2.510 2.500 2.510 2.490 2.530 19,739,688 49,557,783 2.5106 1.603 1.597 1.603 1.590 1.616 30,907,205 1.6034 -0.79%
2012-08-17 0 2.530 2.530 2.540 2.510 2.540 18,311,000 46,303,795 2.5287 1.616 1.616 1.622 1.603 1.622 28,670,252 1.6150 1.61%
2012-08-16 0 2.490 2.490 2.500 2.490 2.510 14,106,500 35,230,438 2.4975 1.590 1.590 1.597 1.590 1.603 22,087,101 1.5951 0.40%
2012-08-15 0 2.480 2.480 2.490 2.480 2.530 22,980,382 57,322,192 2.4944 1.584 1.584 1.590 1.584 1.616 35,981,286 1.5931 -2.36%
2012-08-14 0 2.540 2.540 2.550 2.480 2.600 32,586,000 82,209,740 2.5229 1.622 1.622 1.629 1.584 1.661 51,021,180 1.6113 -0.39%
2012-08-13 0 2.550 2.540 2.560 2.500 2.650 65,351,666 168,890,851 2.5843 1.629 1.622 1.635 1.597 1.692 102,323,669 1.6506 -2.30%
2012-08-10 0 2.610 2.600 2.610 2.470 2.660 66,244,280 171,932,187 2.5954 1.667 1.661 1.667 1.578 1.699 103,721,270 1.6576 -2.61%
2012-08-09 0 2.680 2.670 2.680 2.610 2.690 38,901,560 103,565,170 2.6622 1.712 1.705 1.712 1.667 1.718 60,909,700 1.7003 1.90%
2012-08-08 0 2.630 2.610 2.630 2.600 2.670 27,933,556 73,472,760 2.6303 1.680 1.667 1.680 1.661 1.705 43,736,665 1.6799 -1.13%
2012-08-07 0 2.660 2.660 2.670 2.580 2.710 65,577,169 175,388,367 2.6745 1.699 1.699 1.705 1.648 1.731 102,676,748 1.7082 2.31%
2012-08-06 0 2.600 2.600 2.610 2.510 2.620 60,386,769 156,369,955 2.5895 1.661 1.661 1.667 1.603 1.673 94,549,935 1.6538 5.69%
2012-08-03 0 2.460 2.460 2.470 2.400 2.480 16,254,537 39,903,131 2.4549 1.571 1.571 1.578 1.533 1.584 25,450,367 1.5679 -0.40%
2012-08-02 0 2.470 2.470 2.490 2.460 2.520 21,535,700 53,351,894 2.4774 1.578 1.578 1.590 1.571 1.609 33,719,291 1.5822 -1.59%
2012-08-01 0 2.510 2.500 2.510 2.440 2.520 24,128,404 60,048,345 2.4887 1.603 1.597 1.603 1.558 1.609 37,778,790 1.5895 0.80%
2012-07-31 0 2.490 2.480 2.490 2.430 2.500 35,918,970 89,170,337 2.4825 1.590 1.584 1.590 1.552 1.597 56,239,742 1.5855 2.05%
2012-07-30 0 2.440 2.420 2.440 2.390 2.460 20,994,992 50,993,318 2.4288 1.558 1.546 1.558 1.526 1.571 32,872,683 1.5512 1.24%
2012-07-27 0 2.410 2.400 2.410 2.370 2.450 34,265,832 82,529,472 2.4085 1.539 1.533 1.539 1.514 1.565 53,651,359 1.5383 2.99%
2012-07-26 0 2.340 2.330 2.340 2.330 2.370 32,994,823 77,444,017 2.3472 1.495 1.488 1.495 1.488 1.514 51,661,290 1.4991 2.18%
2012-07-25 0 2.290 2.280 2.290 2.230 2.320 41,981,462 95,873,690 2.2837 1.463 1.456 1.463 1.424 1.482 65,732,023 1.4586 -0.87%
2012-07-24 0 2.310 2.300 2.310 2.300 2.420 29,958,890 69,773,405 2.3290 1.475 1.469 1.475 1.469 1.546 46,907,810 1.4875 -3.75%
2012-07-23 0 2.400 2.390 2.400 2.370 2.500 37,086,691 89,353,574 2.4093 1.533 1.526 1.533 1.514 1.597 58,068,088 1.5388 -4.76%
2012-07-20 0 2.520 2.510 2.520 2.490 2.520 11,553,496 28,907,695 2.5021 1.609 1.603 1.609 1.590 1.609 18,089,762 1.5980 0.00%
2012-07-19 0 2.520 2.510 2.520 2.480 2.540 22,276,546 55,986,616 2.5133 1.609 1.603 1.609 1.584 1.622 34,879,263 1.6052 2.02%
2012-07-18 0 2.470 2.470 2.480 2.440 2.540 20,197,523 50,205,711 2.4857 1.578 1.578 1.584 1.558 1.622 31,624,055 1.5876 -2.37%
2012-07-17 0 2.530 2.530 2.540 2.520 2.580 17,577,957 44,621,709 2.5385 1.616 1.616 1.622 1.609 1.648 27,522,497 1.6213 0.40%
2012-07-16 0 2.520 2.510 2.520 2.510 2.550 12,335,483 31,267,961 2.5348 1.609 1.603 1.609 1.603 1.629 19,314,150 1.6189 0.40%
2012-07-13 0 2.510 2.500 2.510 2.480 2.540 15,272,643 38,316,150 2.5088 1.603 1.597 1.603 1.584 1.622 23,912,977 1.6023 0.40%
2012-07-12 0 2.500 2.500 2.510 2.500 2.590 28,232,111 71,453,960 2.5309 1.597 1.597 1.603 1.597 1.654 44,204,125 1.6165 -3.85%
2012-07-11 0 2.600 2.600 2.610 2.570 2.650 26,442,090 68,902,180 2.6058 1.661 1.661 1.667 1.641 1.692 41,401,419 1.6642 -1.52%
2012-07-10 0 2.640 2.630 2.640 2.620 2.700 19,307,722 50,913,460 2.6369 1.686 1.680 1.686 1.673 1.724 30,230,858 1.6842 -1.49%
2012-07-09 0 2.680 2.670 2.680 2.610 2.710 23,404,000 62,219,334 2.6585 1.712 1.705 1.712 1.667 1.731 36,644,562 1.6979 -1.47%
2012-07-06 0 2.720 2.710 2.720 2.690 2.740 23,343,736 63,482,940 2.7195 1.737 1.731 1.737 1.718 1.750 36,550,204 1.7369 -0.37%
2012-07-05 0 2.730 2.720 2.730 2.650 2.730 16,913,224 45,645,971 2.6988 1.744 1.737 1.744 1.692 1.744 26,481,699 1.7237 1.49%
2012-07-04 0 2.690 2.690 2.710 2.670 2.740 48,669,223 131,446,092 2.7008 1.718 1.718 1.731 1.705 1.750 76,203,313 1.7249 2.28%
2012-07-03 0 2.630 2.630 2.640 2.580 2.660 22,671,176 59,501,865 2.6246 1.680 1.680 1.686 1.648 1.699 35,497,150 1.6762 1.15%
2012-06-29 0 2.600 2.590 2.600 2.520 2.620 26,627,567 68,650,803 2.5782 1.661 1.654 1.661 1.609 1.673 41,691,827 1.6466 2.77%
2012-06-28 0 2.530 2.520 2.530 2.520 2.600 19,069,313 48,843,669 2.5614 1.616 1.609 1.616 1.609 1.661 29,857,572 1.6359 -0.78%
2012-06-27 0 2.550 2.550 2.560 2.530 2.620 14,343,203 37,082,745 2.5854 1.629 1.629 1.635 1.616 1.673 22,457,716 1.6512 -0.78%
2012-06-26 0 2.570 2.560 2.570 2.560 2.610 11,524,000 29,787,640 2.5848 1.641 1.635 1.641 1.635 1.667 18,043,579 1.6509 0.00%
2012-06-25 0 2.570 2.560 2.570 2.560 2.660 25,625,808 66,844,892 2.6085 1.641 1.635 1.641 1.635 1.699 40,123,334 1.6660 -0.77%
2012-06-22 0 2.590 2.580 2.590 2.580 2.670 40,256,000 104,878,849 2.6053 1.654 1.648 1.654 1.648 1.705 63,030,400 1.6639 -4.07%
2012-06-21 0 2.700 2.690 2.700 2.680 2.800 38,758,707 104,769,498 2.7031 1.724 1.718 1.724 1.712 1.788 60,686,029 1.7264 -4.26%
2012-06-20 0 2.820 2.810 2.820 2.790 2.870 16,459,062 46,258,167 2.8105 1.801 1.795 1.801 1.782 1.833 25,770,600 1.7950 0.36%
2012-06-19 0 2.810 2.800 2.810 2.790 2.830 14,303,119 40,123,265 2.8052 1.795 1.788 1.795 1.782 1.807 22,394,955 1.7916 0.72%
2012-06-18 0 2.790 2.780 2.790 2.760 2.870 26,396,100 73,957,964 2.8019 1.782 1.776 1.782 1.763 1.833 41,329,410 1.7895 -1.06%
2012-06-15 0 2.820 2.820 2.840 2.740 2.840 41,263,918 115,108,150 2.7896 1.801 1.801 1.814 1.750 1.814 64,608,537 1.7816 3.68%
2012-06-14 0 2.720 2.720 2.730 2.690 2.750 16,158,353 43,994,341 2.7227 1.737 1.737 1.744 1.718 1.756 25,299,768 1.7389 -0.73%
2012-06-13 0 2.740 2.720 2.730 2.700 2.780 23,566,459 64,358,766 2.7309 1.750 1.737 1.744 1.724 1.776 36,898,930 1.7442 0.37%
2012-06-12 0 2.730 2.720 2.730 2.650 2.740 29,033,373 78,683,592 2.7101 1.744 1.737 1.744 1.692 1.750 45,458,692 1.7309 -0.36%
2012-06-11 0 2.740 2.720 2.740 2.710 2.780 36,962,414 100,827,377 2.7278 1.750 1.737 1.750 1.731 1.776 57,873,503 1.7422 3.01%
2012-06-08 0 2.660 2.650 2.660 2.560 2.690 48,028,922 126,507,618 2.6340 1.699 1.692 1.699 1.635 1.718 75,200,769 1.6823 0.87%
2012-06-07 0 2.760 2.770 2.780 2.720 2.890 90,993,279 256,354,884 2.8173 1.684 1.690 1.696 1.660 1.764 149,111,428 1.7192 -1.78%
2012-06-06 0 2.810 2.810 2.820 2.650 2.820 119,616,033 331,131,615 2.7683 1.715 1.715 1.721 1.617 1.721 196,015,768 1.6893 6.84%
2012-06-05 0 2.630 2.630 2.640 2.550 2.670 56,595,814 149,370,052 2.6392 1.605 1.605 1.611 1.556 1.629 92,744,021 1.6106 1.54%
2012-06-04 0 2.590 2.580 2.590 2.550 2.610 79,702,804 206,464,981 2.5904 1.581 1.574 1.581 1.556 1.593 130,609,634 1.5808 2.37%
2012-06-01 0 2.530 2.510 2.540 2.430 2.550 55,108,626 138,696,063 2.5168 1.544 1.532 1.550 1.483 1.556 90,306,954 1.5358 2.85%
2012-05-31 1 - - - - - 0 0 - 1.501 - - - - 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 1.501 1.495 1.501 1.495 1.532 48,317,261 1.5108 -2.77%
2012-05-29 0 2.530 2.530 2.540 2.410 2.540 37,411,762 93,357,716 2.4954 1.544 1.544 1.550 1.471 1.550 61,306,959 1.5228 4.98%
2012-05-28 0 2.410 2.410 2.420 2.390 2.460 17,049,136 41,296,624 2.4222 1.471 1.471 1.477 1.458 1.501 27,938,558 1.4781 0.00%
2012-05-25 0 2.410 2.400 2.410 2.330 2.420 25,826,644 61,475,523 2.3803 1.471 1.465 1.471 1.422 1.477 42,322,332 1.4526 -0.41%
2012-05-24 0 2.420 2.410 2.420 2.390 2.490 21,308,955 51,567,413 2.4200 1.477 1.471 1.477 1.458 1.519 34,919,158 1.4768 -1.63%
2012-05-23 0 2.460 2.450 2.460 2.440 2.490 33,358,745 82,545,322 2.4745 1.501 1.495 1.501 1.489 1.519 54,665,247 1.5100 -2.77%
2012-05-22 0 2.530 2.520 2.540 2.510 2.570 30,757,711 78,267,903 2.5447 1.544 1.538 1.550 1.532 1.568 50,402,912 1.5528 0.80%
2012-05-21 0 2.510 2.510 2.520 2.440 2.540 63,508,628 159,118,476 2.5055 1.532 1.532 1.538 1.489 1.550 104,072,106 1.5289 3.29%
2012-05-18 0 2.430 2.430 2.440 2.330 2.450 84,698,894 204,792,204 2.4179 1.483 1.483 1.489 1.422 1.495 138,796,768 1.4755 3.40%
2012-05-17 0 2.350 2.340 2.350 2.320 2.410 39,980,349 94,586,920 2.3658 1.434 1.428 1.434 1.416 1.471 65,516,124 1.4437 1.73%
2012-05-16 0 2.310 2.310 2.320 2.300 2.360 66,604,345 155,273,172 2.3313 1.410 1.410 1.416 1.404 1.440 109,145,083 1.4226 -4.94%
2012-05-15 0 2.430 2.410 2.420 2.320 2.450 32,577,501 77,683,919 2.3846 1.483 1.471 1.477 1.416 1.495 53,385,016 1.4552 3.40%
2012-05-14 0 2.350 2.340 2.350 2.320 2.420 37,469,689 88,998,131 2.3752 1.434 1.428 1.434 1.416 1.477 61,401,885 1.4494 1.29%
2012-05-11 0 2.320 2.300 2.310 2.270 2.340 44,090,354 101,440,697 2.3007 1.416 1.404 1.410 1.385 1.428 72,251,222 1.4040 0.00%
2012-05-10 0 2.320 2.310 2.320 2.270 2.350 48,094,009 111,345,644 2.3152 1.416 1.410 1.416 1.385 1.434 78,812,044 1.4128 0.00%
2012-05-09 0 2.320 2.300 2.320 2.300 2.420 81,537,988 189,709,275 2.3266 1.416 1.404 1.416 1.404 1.477 133,616,965 1.4198 -4.53%
2012-05-08 0 2.430 2.430 2.440 2.420 2.550 49,048,118 120,717,972 2.4612 1.483 1.483 1.489 1.477 1.556 80,375,551 1.5019 -1.62%
2012-05-07 0 2.470 2.460 2.470 2.450 2.510 52,484,866 129,803,710 2.4732 1.507 1.501 1.507 1.495 1.532 86,007,377 1.5092 -2.37%
2012-05-04 0 2.530 2.520 2.530 2.520 2.560 38,943,248 98,969,790 2.5414 1.544 1.538 1.544 1.538 1.562 63,816,618 1.5508 -1.56%
2012-05-03 0 2.570 2.570 2.580 2.550 2.590 52,652,642 135,441,296 2.5724 1.568 1.568 1.574 1.556 1.581 86,282,313 1.5697 -1.15%
2012-05-02 0 2.600 2.590 2.600 2.510 2.730 111,656,866 290,303,179 2.6000 1.587 1.581 1.587 1.532 1.666 182,973,016 1.5866 2.77%
2012-04-30 0 2.530 2.530 2.540 2.520 2.670 112,647,501 289,717,231 2.5719 1.544 1.544 1.550 1.538 1.629 184,596,378 1.5695 -3.80%
2012-04-27 0 2.630 2.620 2.640 2.590 2.900 213,525,633 573,248,270 2.6847 1.605 1.599 1.611 1.581 1.770 349,906,194 1.6383 -9.31%
2012-04-26 0 2.900 2.900 2.920 2.890 2.950 29,490,469 85,975,253 2.9154 1.770 1.770 1.782 1.764 1.800 48,326,272 1.7791 -0.34%
2012-04-25 0 2.910 2.910 2.920 2.890 2.980 33,857,400 98,655,829 2.9139 1.776 1.776 1.782 1.764 1.819 55,482,397 1.7781 -1.69%
2012-04-24 0 2.960 2.950 2.960 2.940 3.000 27,709,000 82,079,142 2.9622 1.806 1.800 1.806 1.794 1.831 45,406,964 1.8076 -1.66%
2012-04-23 0 3.010 3.000 3.010 2.990 3.080 20,294,829 61,172,096 3.0142 1.837 1.831 1.837 1.825 1.880 33,257,302 1.8394 -2.27%
2012-04-20 0 3.080 3.070 3.080 3.050 3.100 6,980,073 21,473,476 3.0764 1.880 1.873 1.880 1.861 1.892 11,438,302 1.8773 -0.32%
2012-04-19 0 3.090 3.080 3.090 3.040 3.090 12,581,645 38,690,010 3.0751 1.886 1.880 1.886 1.855 1.886 20,617,644 1.8765 0.98%
2012-04-18 0 3.060 3.060 3.070 3.020 3.100 21,648,415 66,389,522 3.0667 1.867 1.867 1.873 1.843 1.892 35,475,434 1.8714 1.66%
2012-04-17 0 3.010 3.000 3.010 2.950 3.080 25,746,400 77,174,017 2.9975 1.837 1.831 1.837 1.800 1.880 42,190,835 1.8292 -1.63%
2012-04-16 0 3.060 3.040 3.050 2.990 3.070 14,929,273 45,346,911 3.0374 1.867 1.855 1.861 1.825 1.873 24,464,721 1.8536 0.33%
2012-04-13 0 3.050 3.060 3.070 3.030 3.080 29,878,611 91,388,502 3.0587 1.861 1.867 1.873 1.849 1.880 48,962,323 1.8665 2.01%
2012-04-12 0 2.990 2.980 2.990 2.960 3.010 20,716,576 61,870,571 2.9865 1.825 1.819 1.825 1.806 1.837 33,948,422 1.8225 0.67%
2012-04-11 0 2.970 2.960 2.970 2.900 2.980 39,794,790 116,689,790 2.9323 1.812 1.806 1.812 1.770 1.819 65,212,047 1.7894 -1.00%
2012-04-10 0 3.000 3.000 3.010 2.980 3.040 18,107,444 54,403,449 3.0045 1.831 1.831 1.837 1.819 1.855 29,672,816 1.8334 -1.64%
2012-04-05 0 3.050 3.030 3.050 2.970 3.060 47,194,337 142,376,908 3.0168 1.861 1.849 1.861 1.812 1.867 77,337,745 1.8410 -1.93%
2012-04-03 0 3.110 3.100 3.110 3.070 3.120 30,655,158 95,074,429 3.1014 1.898 1.892 1.898 1.873 1.904 50,234,857 1.8926 0.32%
2012-04-02 0 3.100 3.090 3.100 3.060 3.130 21,188,500 65,530,885 3.0928 1.892 1.886 1.892 1.867 1.910 34,721,768 1.8873 0.65%
2012-03-30 0 3.080 3.070 3.090 3.050 3.120 36,923,477 113,639,593 3.0777 1.880 1.873 1.886 1.861 1.904 60,506,803 1.8781 0.33%
2012-03-29 0 3.070 3.060 3.070 3.020 3.120 42,637,724 130,341,377 3.0569 1.873 1.867 1.873 1.843 1.904 69,870,786 1.8655 -1.29%
2012-03-28 0 3.110 3.100 3.110 3.070 3.200 18,099,719 56,306,151 3.1109 1.898 1.892 1.898 1.873 1.953 29,660,157 1.8984 -2.20%
2012-03-27 0 3.180 3.170 3.180 3.160 3.200 27,398,697 86,921,028 3.1725 1.941 1.934 1.941 1.928 1.953 44,898,468 1.9359 3.25%
2012-03-26 0 3.080 3.080 3.100 3.030 3.150 30,569,104 94,503,762 3.0915 1.880 1.880 1.892 1.849 1.922 50,093,840 1.8865 -0.32%
2012-03-23 0 3.090 3.070 3.090 3.020 3.090 28,821,000 88,188,716 3.0599 1.886 1.873 1.886 1.843 1.886 47,229,207 1.8672 0.65%
2012-03-22 0 3.070 3.060 3.070 3.050 3.120 34,108,500 104,784,391 3.0721 1.873 1.867 1.873 1.861 1.904 55,893,877 1.8747 -0.65%
2012-03-21 0 3.090 3.080 3.090 3.010 3.180 61,554,100 189,848,006 3.0842 1.886 1.880 1.886 1.837 1.941 100,869,205 1.8821 0.98%
2012-03-20 0 3.060 3.050 3.060 3.040 3.150 69,541,640 213,202,101 3.0658 1.867 1.861 1.867 1.855 1.922 113,958,452 1.8709 -3.16%
2012-03-19 0 3.160 3.150 3.160 3.120 3.240 63,271,596 200,080,737 3.1623 1.928 1.922 1.928 1.904 1.977 103,683,680 1.9297 -1.86%
2012-03-16 0 3.220 3.200 3.210 3.200 3.270 45,264,832 146,212,519 3.2302 1.965 1.953 1.959 1.953 1.995 74,175,849 1.9712 -1.53%
2012-03-15 0 3.270 3.240 3.260 3.200 3.390 73,534,907 238,545,121 3.2440 1.995 1.977 1.989 1.953 2.069 120,502,251 1.9796 -2.39%
2012-03-14 0 3.350 3.340 3.380 3.320 3.570 39,241,483 134,146,132 3.4185 2.044 2.038 2.063 2.026 2.179 64,305,338 2.0861 -3.46%
2012-03-13 0 3.470 3.460 3.470 3.430 3.500 9,395,755 32,603,210 3.4700 2.118 2.111 2.118 2.093 2.136 15,396,900 2.1175 0.29%
2012-03-12 0 3.460 3.440 3.460 3.420 3.500 15,853,651 54,855,714 3.4601 2.111 2.099 2.111 2.087 2.136 25,979,507 2.1115 0.58%
2012-03-09 0 3.440 3.440 3.460 3.420 3.490 22,054,750 76,172,075 3.4538 2.099 2.099 2.111 2.087 2.130 36,141,299 2.1076 1.18%
2012-03-08 0 3.400 3.390 3.400 3.380 3.460 20,712,168 70,449,887 3.4014 2.075 2.069 2.075 2.063 2.111 33,941,198 2.0756 1.80%
2012-03-07 0 3.340 3.340 3.350 3.300 3.460 35,252,085 118,710,651 3.3675 2.038 2.038 2.044 2.014 2.111 57,767,879 2.0550 -1.76%
2012-03-06 0 3.400 3.390 3.400 3.370 3.580 56,485,593 194,210,840 3.4382 2.075 2.069 2.075 2.056 2.185 92,563,401 2.0981 -5.03%
2012-03-05 0 3.580 3.570 3.580 3.560 3.680 30,814,625 111,187,608 3.6083 2.185 2.179 2.185 2.172 2.246 50,496,177 2.2019 -3.24%
2012-03-02 0 3.700 3.690 3.700 3.620 3.700 23,558,772 86,640,490 3.6776 2.258 2.252 2.258 2.209 2.258 38,605,952 2.2442 2.21%
2012-03-01 0 3.620 3.610 3.640 3.600 3.670 43,720,000 158,934,610 3.6353 2.209 2.203 2.221 2.197 2.240 71,644,320 2.2184 -2.69%
2012-02-29 0 3.720 3.710 3.720 3.660 3.740 53,715,737 198,806,883 3.7011 2.270 2.264 2.270 2.233 2.282 88,024,416 2.2585 1.64%
2012-02-28 0 3.660 3.650 3.660 3.610 3.700 25,950,875 94,896,217 3.6568 2.233 2.227 2.233 2.203 2.258 42,525,910 2.2315 0.83%
2012-02-27 0 3.630 3.620 3.630 3.610 3.720 35,030,750 128,775,346 3.6761 2.215 2.209 2.215 2.203 2.270 57,405,175 2.2433 -1.09%
2012-02-24 0 3.670 3.660 3.680 3.620 3.700 34,675,016 127,321,481 3.6719 2.240 2.233 2.246 2.209 2.258 56,822,231 2.2407 0.55%
2012-02-23 0 3.650 3.650 3.660 3.610 3.710 38,597,188 141,331,699 3.6617 2.227 2.227 2.233 2.203 2.264 63,249,526 2.2345 0.27%
2012-02-22 0 3.640 3.630 3.650 3.550 3.670 38,310,416 138,842,473 3.6241 2.221 2.215 2.227 2.166 2.240 62,779,591 2.2116 1.68%
2012-02-21 0 3.580 3.570 3.580 3.500 3.590 19,675,810 69,951,903 3.5552 2.185 2.179 2.185 2.136 2.191 32,242,910 2.1695 1.42%
2012-02-20 0 3.530 3.530 3.540 3.490 3.660 51,897,834 183,848,443 3.5425 2.154 2.154 2.160 2.130 2.233 85,045,403 2.1618 -1.94%
2012-02-17 0 3.600 3.590 3.600 3.550 3.620 41,310,250 147,994,311 3.5825 2.197 2.191 2.197 2.166 2.209 67,695,443 2.1862 2.27%
2012-02-16 0 3.520 3.510 3.520 3.480 3.580 58,368,619 204,882,734 3.5102 2.148 2.142 2.148 2.124 2.185 95,649,131 2.1420 -3.03%
2012-02-15 0 3.630 3.620 3.630 3.520 3.660 40,080,841 144,866,611 3.6144 2.215 2.209 2.215 2.148 2.233 65,680,801 2.2056 3.13%
2012-02-14 0 3.520 3.520 3.530 3.480 3.670 57,313,636 202,040,354 3.5252 2.148 2.148 2.154 2.124 2.240 93,920,322 2.1512 -3.30%
2012-02-13 0 3.640 3.610 3.640 3.580 3.680 50,109,321 182,396,309 3.6400 2.221 2.203 2.221 2.185 2.246 82,114,553 2.2212 -1.89%
2012-02-10 0 3.710 3.690 3.700 3.700 3.820 65,353,475 244,684,866 3.7440 2.264 2.252 2.258 2.258 2.331 107,095,272 2.2847 -1.07%
2012-02-09 0 3.750 3.730 3.750 3.630 3.790 52,002,760 194,133,263 3.7331 2.288 2.276 2.288 2.215 2.313 85,217,346 2.2781 0.27%
2012-02-08 0 3.740 3.730 3.740 3.620 3.770 73,707,309 273,725,182 3.7137 2.282 2.276 2.282 2.209 2.301 120,784,768 2.2662 3.31%
2012-02-07 0 3.620 3.600 3.620 3.570 3.690 37,080,635 133,629,896 3.6038 2.209 2.197 2.209 2.179 2.252 60,764,339 2.1992 -2.16%
2012-02-06 0 3.700 3.690 3.700 3.640 3.900 69,076,510 256,718,390 3.7164 2.258 2.252 2.258 2.221 2.380 113,196,240 2.2679 -2.12%
2012-02-03 0 3.780 3.770 3.780 3.630 3.810 61,787,920 232,668,036 3.7656 2.307 2.301 2.307 2.215 2.325 101,252,368 2.2979 1.61%
2012-02-02 0 3.720 3.710 3.720 3.520 3.730 79,687,543 288,812,323 3.6243 2.270 2.264 2.270 2.148 2.276 130,584,626 2.2117 6.90%
2012-02-01 0 3.480 3.480 3.490 3.420 3.500 30,452,149 105,504,887 3.4646 2.124 2.124 2.130 2.087 2.136 49,902,185 2.1142 2.05%
2012-01-31 0 3.410 3.390 3.430 3.380 3.520 55,824,700 190,798,202 3.4178 2.081 2.069 2.093 2.063 2.148 91,480,391 2.0857 -0.58%
2012-01-30 0 3.430 3.420 3.430 3.330 3.490 87,788,181 299,353,369 3.4100 2.093 2.087 2.093 2.032 2.130 143,859,207 2.0809 -4.19%
2012-01-27 0 3.580 3.570 3.590 3.480 3.660 53,077,204 189,896,442 3.5777 2.185 2.179 2.191 2.124 2.233 86,978,047 2.1833 0.00%
2012-01-26 0 3.580 3.580 3.590 3.450 3.600 66,233,101 235,074,141 3.5492 2.185 2.185 2.191 2.105 2.197 108,536,722 2.1658 5.60%
2012-01-20 0 3.390 3.380 3.390 3.360 3.480 30,507,564 103,696,316 3.3990 2.069 2.063 2.069 2.050 2.124 49,992,994 2.0742 -0.29%
2012-01-19 0 3.400 3.390 3.400 3.370 3.510 51,919,694 178,400,956 3.4361 2.075 2.069 2.075 2.056 2.142 85,081,226 2.0968 0.89%
2012-01-18 0 3.370 3.350 3.380 3.250 3.460 66,300,937 220,275,690 3.3224 2.056 2.044 2.063 1.983 2.111 108,647,886 2.0274 -1.75%
2012-01-17 0 3.430 3.420 3.430 3.060 3.450 66,783,974 219,367,775 3.2847 2.093 2.087 2.093 1.867 2.105 109,439,442 2.0045 12.46%
2012-01-16 0 3.050 3.040 3.050 3.020 3.110 14,145,167 43,315,666 3.0622 1.861 1.855 1.861 1.843 1.898 23,179,800 1.8687 -2.56%
2012-01-13 0 3.130 3.110 3.120 3.080 3.170 17,348,039 53,996,805 3.1126 1.910 1.898 1.904 1.880 1.934 28,428,373 1.8994 0.00%
2012-01-12 0 3.130 3.120 3.130 3.080 3.170 30,156,970 94,479,723 3.1329 1.910 1.904 1.910 1.880 1.934 49,418,472 1.9118 0.32%
2012-01-11 0 3.120 3.110 3.120 3.040 3.130 39,996,947 123,596,300 3.0901 1.904 1.898 1.904 1.855 1.910 65,543,323 1.8857 3.65%
2012-01-10 0 3.010 3.010 3.020 2.890 3.050 57,993,232 171,860,948 2.9635 1.837 1.837 1.843 1.764 1.861 95,033,982 1.8084 2.73%
2012-01-09 0 2.930 2.910 2.920 2.780 2.930 47,453,457 134,982,829 2.8445 1.788 1.776 1.782 1.696 1.788 77,762,367 1.7358 1.03%
2012-01-06 0 2.900 2.890 2.910 2.880 2.980 22,241,000 64,670,646 2.9077 1.770 1.764 1.776 1.757 1.819 36,446,508 1.7744 -1.02%
2012-01-05 0 2.930 2.920 2.930 2.910 3.010 24,429,331 72,319,498 2.9604 1.788 1.782 1.788 1.776 1.837 40,032,544 1.8065 -1.35%
2012-01-04 0 2.970 2.960 2.970 2.960 3.100 22,408,927 67,879,327 3.0291 1.812 1.806 1.812 1.806 1.892 36,721,691 1.8485 -1.33%
2012-01-03 0 3.010 3.000 3.010 2.960 3.030 24,166,244 72,357,716 2.9942 1.837 1.831 1.837 1.806 1.849 39,601,421 1.8271 3.08%
2011-12-30 0 2.920 2.910 2.930 2.860 2.940 21,645,870 63,060,621 2.9133 1.782 1.776 1.788 1.745 1.794 35,471,264 1.7778 2.10%
2011-12-29 0 2.860 2.880 2.900 2.820 2.900 28,715,000 82,335,672 2.8673 1.745 1.757 1.770 1.721 1.770 47,055,504 1.7498 -2.39%
2011-12-28 0 2.930 2.920 2.940 2.870 2.940 17,804,718 51,668,367 2.9019 1.788 1.782 1.794 1.751 1.794 29,176,736 1.7709 -2.33%
2011-12-23 0 3.000 2.980 2.990 2.980 3.040 21,380,250 64,190,654 3.0023 1.831 1.819 1.825 1.819 1.855 35,035,990 1.8321 0.67%
2011-12-22 0 2.980 2.960 2.990 2.950 3.020 23,586,819 70,116,844 2.9727 1.819 1.806 1.825 1.800 1.843 38,651,912 1.8141 -2.30%
2011-12-21 0 3.050 3.030 3.050 3.000 3.070 29,253,022 88,788,067 3.0352 1.861 1.849 1.861 1.831 1.873 47,937,165 1.8522 4.81%
2011-12-20 0 2.910 2.910 2.920 2.910 3.020 22,928,121 67,817,731 2.9578 1.776 1.776 1.782 1.776 1.843 37,572,499 1.8050 -1.69%
2011-12-19 0 2.960 2.950 2.960 2.900 3.010 27,208,400 80,257,484 2.9497 1.806 1.800 1.806 1.770 1.837 44,586,627 1.8000 -1.99%
2011-12-16 0 3.020 3.010 3.030 2.930 3.080 43,566,449 131,298,660 3.0138 1.843 1.837 1.849 1.788 1.880 71,392,695 1.8391 0.33%
2011-12-15 0 3.010 3.000 3.020 2.900 3.050 51,079,795 152,182,713 2.9793 1.837 1.831 1.843 1.770 1.861 83,704,876 1.8181 -3.83%
2011-12-14 0 3.130 3.130 3.150 3.110 3.280 47,783,817 151,758,028 3.1759 1.910 1.910 1.922 1.898 2.002 78,303,730 1.9381 -3.10%
2011-12-13 0 3.230 3.210 3.240 3.200 3.320 39,776,162 128,875,134 3.2400 1.971 1.959 1.977 1.953 2.026 65,181,521 1.9772 -3.29%
2011-12-12 0 3.340 3.340 3.360 3.300 3.450 21,301,768 71,742,698 3.3679 2.038 2.038 2.050 2.014 2.105 34,907,381 2.0552 -0.60%
2011-12-09 0 3.360 3.350 3.360 3.320 3.420 24,345,196 81,870,685 3.3629 2.050 2.044 2.050 2.026 2.087 39,894,671 2.0522 -3.72%
2011-12-08 0 3.490 3.470 3.480 3.410 3.540 18,951,250 65,771,996 3.4706 2.130 2.118 2.124 2.081 2.160 31,055,568 2.1179 -1.41%
2011-12-07 0 3.540 3.510 3.530 3.390 3.560 29,274,096 101,966,297 3.4832 2.160 2.142 2.154 2.069 2.172 47,971,700 2.1256 5.99%
2011-12-06 0 3.340 3.340 3.350 3.330 3.490 27,404,074 92,926,179 3.3910 2.038 2.038 2.044 2.032 2.130 44,907,279 2.0693 -4.57%
2011-12-05 0 3.500 3.490 3.500 3.450 3.560 23,151,142 81,157,211 3.5055 2.136 2.130 2.136 2.105 2.172 37,937,965 2.1392 -1.13%
2011-12-02 0 3.540 3.520 3.530 3.410 3.580 31,233,963 110,102,185 3.5251 2.160 2.148 2.154 2.081 2.185 51,183,350 2.1511 0.85%
2011-12-01 0 3.510 3.510 3.520 3.470 3.570 61,198,179 215,457,695 3.5207 2.142 2.142 2.148 2.118 2.179 100,285,954 2.1484 8.00%
2011-11-30 0 3.250 3.240 3.280 3.220 3.390 37,863,680 124,434,190 3.2864 1.983 1.977 2.002 1.965 2.069 62,047,521 2.0055 -2.40%
2011-11-29 0 3.330 3.320 3.330 3.100 3.400 50,497,000 165,943,528 3.2862 2.032 2.026 2.032 1.892 2.075 82,749,845 2.0054 7.42%
2011-11-28 0 3.100 3.090 3.100 3.080 3.150 18,042,900 56,170,062 3.1131 1.892 1.886 1.892 1.880 1.922 29,567,047 1.8998 1.31%
2011-11-25 0 3.060 3.060 3.070 3.060 3.150 13,998,500 43,164,702 3.0835 1.867 1.867 1.873 1.867 1.922 22,939,456 1.8817 -2.86%
2011-11-24 0 3.150 3.150 3.160 3.050 3.210 26,098,250 82,336,297 3.1549 1.922 1.922 1.928 1.861 1.959 42,767,415 1.9252 2.27%
2011-11-23 0 3.080 3.070 3.080 3.050 3.130 27,551,000 85,111,590 3.0892 1.880 1.873 1.880 1.861 1.910 45,148,048 1.8852 -0.96%
2011-11-22 0 3.110 3.110 3.120 3.040 3.130 30,090,592 93,104,288 3.0941 1.898 1.898 1.904 1.855 1.910 49,309,698 1.8882 -0.96%
2011-11-21 0 3.140 3.130 3.140 3.100 3.190 16,565,754 51,970,578 3.1372 1.916 1.910 1.916 1.892 1.947 27,146,436 1.9145 -3.09%
2011-11-18 0 3.240 3.230 3.240 3.180 3.290 25,677,071 83,610,492 3.2562 1.977 1.971 1.977 1.941 2.008 42,077,225 1.9871 -3.28%
2011-11-17 0 3.350 3.340 3.360 3.250 3.410 31,844,305 105,942,312 3.3269 2.044 2.038 2.050 1.983 2.081 52,183,522 2.0302 -0.30%
2011-11-16 0 3.360 3.350 3.360 3.300 3.580 51,728,706 174,885,109 3.3808 2.050 2.044 2.050 2.014 2.185 84,768,252 2.0631 -4.82%
2011-11-15 0 3.530 3.510 3.520 3.500 3.570 19,884,865 70,342,465 3.5375 2.154 2.142 2.148 2.136 2.179 32,585,490 2.1587 -2.49%
2011-11-14 0 3.620 3.610 3.620 3.570 3.700 36,692,942 132,440,200 3.6094 2.209 2.203 2.209 2.179 2.258 60,129,023 2.2026 3.43%
2011-11-11 0 3.500 3.500 3.510 3.380 3.560 42,100,371 145,996,823 3.4678 2.136 2.136 2.142 2.063 2.172 68,990,221 2.1162 0.29%
2011-11-10 0 3.490 3.480 3.490 3.480 3.650 65,093,173 230,821,920 3.5460 2.130 2.124 2.130 2.124 2.227 106,668,713 2.1639 -9.35%
2011-11-09 0 3.850 3.840 3.860 3.740 3.920 47,471,362 183,561,548 3.8668 2.349 2.343 2.356 2.282 2.392 77,791,708 2.3597 1.58%
2011-11-08 0 3.790 3.770 3.790 3.680 3.840 69,095,454 261,627,953 3.7865 2.313 2.301 2.313 2.246 2.343 113,227,283 2.3106 5.87%
2011-11-07 0 3.580 3.580 3.590 3.480 3.670 20,520,250 73,562,087 3.5849 2.185 2.185 2.191 2.124 2.240 33,626,701 2.1876 0.85%
2011-11-04 0 3.550 3.530 3.540 3.440 3.600 42,618,584 150,729,884 3.5367 2.166 2.154 2.160 2.099 2.197 69,839,421 2.1582 6.29%
2011-11-03 0 3.340 3.340 3.350 3.250 3.440 32,025,000 107,286,084 3.3501 2.038 2.038 2.044 1.983 2.099 52,479,628 2.0443 -2.05%
2011-11-02 0 3.410 3.390 3.400 3.160 3.480 34,641,039 116,135,872 3.3526 2.081 2.069 2.075 1.928 2.124 56,766,553 2.0459 3.96%
2011-11-01 0 3.280 3.280 3.290 3.150 3.400 27,256,903 89,826,602 3.2956 2.002 2.002 2.008 1.922 2.075 44,666,109 2.0111 -2.67%
2011-10-31 0 3.370 3.350 3.360 3.330 3.650 25,519,608 86,859,239 3.4036 2.056 2.044 2.050 2.032 2.227 41,819,190 2.0770 -2.60%
2011-10-28 0 3.460 3.440 3.460 3.340 3.800 70,045,562 245,542,184 3.5055 2.111 2.099 2.111 2.038 2.319 114,784,233 2.1392 -3.08%
2011-10-27 0 3.570 3.550 3.560 3.420 3.640 72,143,336 258,880,319 3.5884 2.179 2.166 2.172 2.087 2.221 118,221,872 2.1898 4.39%
2011-10-26 0 3.420 3.410 3.420 3.080 3.420 44,930,057 149,475,265 3.3268 2.087 2.081 2.087 1.880 2.087 73,627,250 2.0302 6.54%
2011-10-25 0 3.210 3.200 3.210 3.150 3.270 55,059,601 176,894,182 3.2128 1.959 1.953 1.959 1.922 1.995 90,226,617 1.9606 3.55%
2011-10-24 0 3.100 3.100 3.110 2.840 3.110 58,914,000 175,877,900 2.9853 1.892 1.892 1.898 1.733 1.898 96,542,852 1.8218 12.32%
2011-10-21 0 2.760 2.750 2.770 2.750 2.850 30,872,844 86,225,347 2.7929 1.684 1.678 1.690 1.678 1.739 50,591,581 1.7043 -3.16%
2011-10-20 0 2.850 2.830 2.840 2.760 2.990 39,206,544 110,573,752 2.8203 1.739 1.727 1.733 1.684 1.825 64,248,083 1.7210 -6.56%
2011-10-19 0 3.050 3.040 3.060 3.020 3.100 23,178,230 70,762,460 3.0530 1.861 1.855 1.867 1.843 1.892 37,982,354 1.8630 0.00%
2011-10-18 0 3.050 3.040 3.050 2.980 3.080 55,875,700 169,969,259 3.0419 1.861 1.855 1.861 1.819 1.880 91,563,965 1.8563 -2.87%
2011-10-17 0 3.140 3.120 3.130 3.040 3.190 36,454,930 113,500,849 3.1135 1.916 1.904 1.910 1.855 1.947 59,738,991 1.8999 4.67%
2011-10-14 0 3.000 3.000 3.010 2.950 3.160 52,207,042 156,574,114 2.9991 1.831 1.831 1.837 1.800 1.928 85,552,105 1.8302 -5.66%
2011-10-13 0 3.180 3.180 3.190 3.060 3.220 71,776,218 226,772,815 3.1594 1.941 1.941 1.947 1.867 1.965 117,620,273 1.9280 7.80%
2011-10-12 0 2.950 2.940 2.950 2.670 3.060 100,905,455 291,179,412 2.8857 1.800 1.794 1.800 1.629 1.867 165,354,591 1.7609 6.12%
2011-10-11 0 2.780 2.760 2.770 2.550 2.790 102,455,000 273,296,013 2.6675 1.696 1.684 1.690 1.556 1.703 167,893,843 1.6278 14.40%
2011-10-10 0 2.430 2.420 2.430 2.250 2.490 41,129,263 97,997,388 2.3827 1.483 1.477 1.483 1.373 1.519 67,398,858 1.4540 -1.22%
2011-10-07 0 2.460 2.450 2.460 2.300 2.470 76,237,558 181,779,845 2.3844 1.501 1.495 1.501 1.404 1.507 124,931,107 1.4550 16.59%
2011-10-06 0 2.110 2.100 2.120 2.010 2.150 86,291,950 178,498,083 2.0685 1.288 1.281 1.294 1.227 1.312 141,407,321 1.2623 7.65%
2011-10-04 0 1.960 1.990 2.000 1.950 2.250 76,156,299 158,650,579 2.0832 1.196 1.214 1.220 1.190 1.373 124,797,948 1.2713 -9.68%
2011-10-03 0 2.170 2.170 2.180 2.130 2.270 46,740,964 101,875,596 2.1796 1.324 1.324 1.330 1.300 1.385 76,594,798 1.3301 -5.24%
2011-09-30 0 2.290 2.260 2.270 2.260 2.450 55,828,054 131,018,033 2.3468 1.397 1.379 1.385 1.379 1.495 91,485,887 1.4321 -3.78%
2011-09-28 0 2.380 2.360 2.400 2.360 2.470 41,326,955 99,731,495 2.4132 1.452 1.440 1.465 1.440 1.507 67,722,818 1.4726 1.28%
2011-09-27 0 2.350 2.340 2.350 2.260 2.390 52,182,170 121,515,696 2.3287 1.434 1.428 1.434 1.379 1.458 85,511,347 1.4210 5.86%
2011-09-26 0 2.220 2.220 2.230 2.200 2.480 108,186,952 244,900,260 2.2637 1.355 1.355 1.361 1.343 1.513 177,286,840 1.3814 -10.84%
2011-09-23 0 2.490 2.490 2.510 2.340 2.650 95,225,195 233,970,508 2.4570 1.519 1.519 1.532 1.428 1.617 156,046,303 1.4994 -7.78%
2011-09-22 0 2.700 2.720 2.730 2.700 2.980 54,896,176 154,224,116 2.8094 1.648 1.660 1.666 1.648 1.819 89,958,811 1.7144 -11.18%
2011-09-21 0 3.040 3.010 3.050 2.960 3.130 42,840,583 129,597,841 3.0251 1.855 1.837 1.861 1.806 1.910 70,203,212 1.8460 -3.49%
2011-09-20 0 3.150 3.140 3.170 3.100 3.250 15,740,763 49,368,496 3.1363 1.922 1.916 1.934 1.892 1.983 25,794,517 1.9139 -2.48%
2011-09-19 0 3.230 3.220 3.230 3.180 3.310 24,671,055 79,686,236 3.2299 1.971 1.965 1.971 1.941 2.020 40,428,659 1.9710 -3.58%
2011-09-16 0 3.350 3.320 3.360 3.280 3.370 29,173,229 97,183,022 3.3312 2.044 2.026 2.050 2.002 2.056 47,806,408 2.0328 3.40%
2011-09-15 0 3.240 3.230 3.250 3.210 3.380 24,053,430 78,824,142 3.2770 1.977 1.971 1.983 1.959 2.063 39,416,552 1.9998 0.62%
2011-09-14 0 3.220 3.210 3.240 3.110 3.360 48,479,418 156,600,073 3.2302 1.965 1.959 1.977 1.898 2.050 79,443,617 1.9712 -3.01%
2011-09-12 0 3.320 3.320 3.340 3.220 3.500 36,951,404 122,787,642 3.3229 2.026 2.026 2.038 1.965 2.136 60,552,567 2.0278 -5.14%
2011-09-09 0 3.500 3.500 3.520 3.460 3.550 21,733,650 76,109,397 3.5019 2.136 2.136 2.148 2.111 2.166 35,615,109 2.1370 -0.57%
2011-09-08 0 3.520 3.520 3.540 3.510 3.600 22,556,592 80,349,823 3.5621 2.148 2.148 2.160 2.142 2.197 36,963,671 2.1738 -0.85%
2011-09-07 0 3.550 3.530 3.540 3.430 3.600 39,890,194 141,011,395 3.5350 2.166 2.154 2.160 2.093 2.197 65,368,386 2.1572 1.14%
2011-09-06 0 3.510 3.490 3.500 3.410 3.530 43,805,049 153,163,784 3.4965 2.142 2.130 2.136 2.081 2.154 71,783,691 2.1337 2.33%
2011-09-05 0 3.430 3.430 3.440 3.420 3.600 22,542,113 79,009,515 3.5050 2.093 2.093 2.099 2.087 2.197 36,939,944 2.1389 -3.65%
2011-09-02 0 3.560 3.540 3.560 3.540 3.740 43,256,148 156,870,463 3.6265 2.172 2.160 2.172 2.160 2.282 70,884,202 2.2131 -1.11%
2011-09-01 0 3.600 3.590 3.600 3.590 3.730 51,176,297 187,375,464 3.6614 2.197 2.191 2.197 2.191 2.276 83,863,015 2.2343 -0.55%
2011-08-31 0 3.620 3.610 3.630 3.550 3.640 32,295,876 116,286,172 3.6007 2.209 2.203 2.215 2.166 2.221 52,923,515 2.1972 1.97%
2011-08-30 0 3.550 3.540 3.550 3.520 3.640 38,515,257 137,396,557 3.5673 2.166 2.160 2.166 2.148 2.221 63,115,265 2.1769 1.14%
2011-08-29 0 3.510 3.500 3.520 3.480 3.560 21,084,510 74,244,301 3.5213 2.142 2.136 2.148 2.124 2.172 34,551,358 2.1488 1.15%
2011-08-26 0 3.470 3.470 3.480 3.460 3.680 31,293,440 110,727,088 3.5383 2.118 2.118 2.124 2.111 2.246 51,280,815 2.1592 -3.07%
2011-08-25 0 3.580 3.570 3.580 3.530 3.730 37,997,825 136,420,789 3.5902 2.185 2.179 2.185 2.154 2.276 62,267,345 2.1909 -2.98%
2011-08-24 0 3.690 3.680 3.710 3.660 3.770 29,503,185 109,416,219 3.7086 2.252 2.246 2.264 2.233 2.301 48,347,110 2.2631 -1.60%
2011-08-23 0 3.750 3.720 3.750 3.670 3.780 48,151,062 179,696,699 3.7319 2.288 2.270 2.288 2.240 2.307 78,905,538 2.2774 2.18%
2011-08-22 0 3.670 3.660 3.680 3.530 3.910 82,667,710 306,236,973 3.7044 2.240 2.233 2.246 2.154 2.386 135,468,250 2.2606 -2.65%
2011-08-19 0 3.770 3.780 3.790 3.680 3.790 74,518,260 279,692,880 3.7533 2.301 2.307 2.313 2.246 2.313 122,113,680 2.2904 -0.26%
2011-08-18 0 3.780 3.770 3.790 3.690 3.930 39,483,456 149,336,852 3.7823 2.307 2.301 2.313 2.252 2.398 64,701,861 2.3081 -4.06%
2011-08-17 0 3.940 3.930 3.940 3.920 4.020 26,678,247 105,711,776 3.9625 2.404 2.398 2.404 2.392 2.453 43,717,861 2.4180 0.00%
2011-08-16 0 3.940 3.930 3.940 3.920 4.050 40,632,230 161,033,551 3.9632 2.404 2.398 2.404 2.392 2.471 66,584,366 2.4185 -0.25%
2011-08-15 0 3.950 3.940 3.950 3.860 3.980 28,245,004 110,933,190 3.9275 2.410 2.404 2.410 2.356 2.429 46,285,318 2.3967 2.86%
2011-08-12 0 3.840 3.830 3.860 3.820 3.970 92,454,186 359,925,033 3.8930 2.343 2.337 2.356 2.331 2.423 151,505,428 2.3757 0.26%
2011-08-11 0 3.830 3.820 3.830 3.660 3.890 82,762,190 315,808,092 3.8158 2.337 2.331 2.337 2.233 2.374 135,623,075 2.3286 3.23%
2011-08-10 0 3.710 3.700 3.710 3.560 3.800 135,182,421 502,301,696 3.7157 2.264 2.258 2.264 2.172 2.319 221,524,535 2.2675 6.61%
2011-08-09 0 3.480 3.470 3.480 3.420 3.660 155,389,651 552,472,093 3.5554 2.124 2.118 2.124 2.087 2.233 254,638,287 2.1696 -8.42%
2011-08-08 0 3.800 3.790 3.810 3.650 3.830 93,114,568 348,294,846 3.7405 2.319 2.313 2.325 2.227 2.337 152,587,601 2.2826 -0.52%
2011-08-05 0 3.820 3.810 3.830 3.660 3.900 135,912,230 513,686,155 3.7795 2.331 2.325 2.337 2.233 2.380 222,720,479 2.3064 -7.95%
2011-08-04 0 4.150 4.140 4.150 4.000 4.300 82,579,194 338,590,866 4.1002 2.532 2.526 2.532 2.441 2.624 135,323,198 2.5021 -1.66%
2011-08-03 0 4.220 4.210 4.240 4.200 4.340 49,112,503 209,373,272 4.2631 2.575 2.569 2.587 2.563 2.648 80,481,059 2.6015 -0.94%
2011-08-02 0 4.260 4.250 4.270 4.240 4.330 24,329,250 104,342,245 4.2888 2.600 2.594 2.606 2.587 2.642 39,868,540 2.6172 -1.39%
2011-08-01 0 4.320 4.310 4.320 4.240 4.360 51,802,074 223,335,502 4.3113 2.636 2.630 2.636 2.587 2.661 84,888,481 2.6309 2.61%
2011-07-29 0 4.210 4.190 4.210 4.190 4.330 49,352,000 209,371,946 4.2424 2.569 2.557 2.569 2.557 2.642 80,873,524 2.5889 -3.00%
2011-07-28 0 4.340 4.330 4.340 4.250 4.350 28,177,750 121,308,989 4.3051 2.648 2.642 2.648 2.594 2.655 46,175,108 2.6272 -0.69%
2011-07-27 0 4.370 4.360 4.390 4.320 4.460 38,927,033 170,932,325 4.3911 2.667 2.661 2.679 2.636 2.722 63,790,046 2.6796 0.23%
2011-07-26 0 4.360 4.360 4.370 4.290 4.380 42,232,082 183,642,861 4.3484 2.661 2.661 2.667 2.618 2.673 69,206,057 2.6536 0.46%
2011-07-25 0 4.340 4.320 4.340 4.270 4.370 46,710,631 202,230,787 4.3294 2.648 2.636 2.648 2.606 2.667 76,545,092 2.6420 2.36%
2011-07-22 0 4.240 4.240 4.270 4.200 4.380 64,911,854 276,286,277 4.2563 2.587 2.587 2.606 2.563 2.673 106,371,584 2.5974 -1.85%
2011-07-21 0 4.320 4.310 4.320 4.230 4.380 55,151,172 238,445,718 4.3235 2.636 2.630 2.636 2.581 2.673 90,376,675 2.6384 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 2.612 2.600 2.606 2.539 2.685 772,380,126 2.6219 -5.73%
2011-07-19 0 4.540 4.530 4.540 4.440 4.560 76,164,945 344,856,121 4.5278 2.770 2.764 2.770 2.709 2.783 124,812,116 2.7630 2.25%
2011-07-18 0 4.440 4.430 4.440 4.330 4.450 52,184,259 229,464,025 4.3972 2.709 2.703 2.709 2.642 2.716 85,514,770 2.6833 1.60%
2011-07-15 0 4.370 4.340 4.370 4.290 4.410 46,166,775 200,361,637 4.3400 2.667 2.648 2.667 2.618 2.691 75,653,870 2.6484 -0.46%
2011-07-14 0 4.390 4.380 4.390 4.200 4.450 119,089,327 521,578,134 4.3797 2.679 2.673 2.679 2.563 2.716 195,152,650 2.6727 5.53%
2011-07-13 0 4.160 4.140 4.160 4.040 4.180 48,924,347 201,661,610 4.1219 2.539 2.526 2.539 2.465 2.551 80,172,726 2.5153 5.05%
2011-07-12 0 3.960 3.960 3.970 3.920 4.130 38,530,500 155,667,906 4.0401 2.417 2.417 2.423 2.392 2.520 63,140,244 2.4654 -5.04%
2011-07-11 0 4.170 4.160 4.170 4.100 4.180 33,575,275 139,461,041 4.1537 2.545 2.539 2.545 2.502 2.551 55,020,077 2.5347 -0.24%
2011-07-08 0 4.180 4.170 4.180 4.140 4.200 39,685,940 165,686,236 4.1749 2.551 2.545 2.551 2.526 2.563 65,033,673 2.5477 1.70%
2011-07-07 0 4.110 4.110 4.120 4.080 4.140 22,256,585 91,621,227 4.1166 2.508 2.508 2.514 2.490 2.526 36,472,047 2.5121 0.74%
2011-07-06 0 4.080 4.060 4.090 4.020 4.130 37,592,711 153,792,086 4.0910 2.490 2.478 2.496 2.453 2.520 61,603,482 2.4965 0.00%
2011-07-05 0 4.080 4.060 4.090 4.030 4.150 33,312,115 135,596,118 4.0705 2.490 2.478 2.496 2.459 2.532 54,588,834 2.4840 -0.49%
2011-07-04 0 4.100 4.090 4.100 3.940 4.100 79,479,053 321,950,023 4.0508 2.502 2.496 2.502 2.404 2.502 130,242,972 2.4719 5.13%
2011-06-30 0 3.900 3.910 3.920 3.870 3.930 33,816,151 132,070,996 3.9056 2.380 2.386 2.392 2.362 2.398 55,414,802 2.3833 1.04%
2011-06-29 0 3.860 3.860 3.870 3.830 3.920 15,122,777 58,426,628 3.8635 2.356 2.356 2.362 2.337 2.392 24,781,818 2.3576 0.00%
2011-06-28 0 3.860 3.870 3.880 3.840 3.970 21,692,000 84,635,250 3.9017 2.356 2.362 2.368 2.343 2.423 35,546,857 2.3809 -1.28%
2011-06-27 0 3.910 3.900 3.920 3.860 4.010 25,270,196 99,729,514 3.9465 2.386 2.380 2.392 2.356 2.447 41,410,476 2.4083 0.26%
2011-06-24 0 3.900 3.910 3.920 3.800 3.970 27,678,986 107,610,981 3.8878 2.380 2.386 2.392 2.319 2.423 45,357,780 2.3725 2.90%
2011-06-23 0 3.790 3.770 3.800 3.750 3.850 15,348,325 58,106,158 3.7858 2.313 2.301 2.319 2.288 2.349 25,151,425 2.3103 -0.26%
2011-06-22 0 3.800 3.780 3.800 3.780 3.830 23,899,106 90,758,883 3.7976 2.319 2.307 2.319 2.307 2.337 39,163,660 2.3174 2.15%
2011-06-21 0 3.720 3.720 3.730 3.690 3.770 19,156,768 71,515,326 3.7332 2.270 2.270 2.276 2.252 2.301 31,392,352 2.2781 1.64%
2011-06-20 0 3.660 3.650 3.660 3.630 3.720 13,509,144 49,583,567 3.6704 2.233 2.227 2.233 2.215 2.270 22,137,544 2.2398 0.27%
2011-06-17 0 3.650 3.630 3.640 3.560 3.770 28,614,000 104,058,412 3.6366 2.227 2.215 2.221 2.172 2.301 46,889,995 2.2192 -0.82%
2011-06-16 0 3.680 3.680 3.690 3.620 3.850 31,666,525 117,464,599 3.7094 2.246 2.246 2.252 2.209 2.349 51,892,192 2.2636 -4.42%
2011-06-15 0 3.850 3.850 3.860 3.850 3.940 23,459,630 91,041,044 3.8808 2.349 2.349 2.356 2.349 2.404 38,443,487 2.3682 -0.77%
2011-06-14 0 3.880 3.860 3.880 3.770 3.910 25,226,941 97,251,311 3.8551 2.368 2.356 2.368 2.301 2.386 41,339,594 2.3525 0.00%
2011-06-13 0 3.880 3.880 3.900 3.810 3.920 33,985,436 132,317,336 3.8934 2.368 2.368 2.380 2.325 2.392 55,692,211 2.3759 1.04%
2011-06-10 0 5.760 5.750 5.760 5.730 5.890 22,847,260 132,081,354 5.7811 2.343 2.339 2.343 2.331 2.396 56,159,987 2.3519 0.88%
2011-06-09 0 5.710 5.700 5.710 5.630 5.760 17,070,500 97,145,502 5.6908 2.323 2.319 2.323 2.290 2.343 41,960,351 2.3152 -0.52%
2011-06-08 0 5.740 5.740 5.750 5.680 5.780 12,700,500 72,865,270 5.7372 2.335 2.335 2.339 2.311 2.351 31,218,619 2.3340 1.06%
2011-06-07 0 5.680 5.670 5.680 5.610 5.800 10,585,948 60,258,759 5.6923 2.311 2.307 2.311 2.282 2.360 26,020,919 2.3158 -0.70%
2011-06-03 0 5.720 5.730 5.750 5.700 5.870 10,530,673 60,570,029 5.7518 2.327 2.331 2.339 2.319 2.388 25,885,049 2.3400 -1.72%
2011-06-02 0 5.820 5.800 5.820 5.750 5.880 8,241,438 47,849,339 5.8059 2.368 2.360 2.368 2.339 2.392 20,257,967 2.3620 -0.85%
2011-06-01 0 5.870 5.850 5.860 5.800 5.950 18,163,681 106,825,836 5.8813 2.388 2.380 2.384 2.360 2.421 44,647,458 2.3927 -0.34%
2011-05-31 0 5.890 5.880 5.890 5.800 5.910 21,320,990 125,491,008 5.8858 2.396 2.392 2.396 2.360 2.404 52,408,320 2.3945 2.08%
2011-05-30 0 5.770 5.760 5.770 5.710 5.800 5,733,160 33,030,957 5.7614 2.347 2.343 2.347 2.323 2.360 14,092,464 2.3439 0.00%
2011-05-27 0 5.770 5.760 5.780 5.680 5.800 15,779,774 90,955,730 5.7641 2.347 2.343 2.351 2.311 2.360 38,787,666 2.3450 0.70%
2011-05-26 0 5.730 5.720 5.730 5.640 5.800 24,943,128 143,105,564 5.7373 2.331 2.327 2.331 2.294 2.360 61,311,761 2.3341 3.06%
2011-05-25 0 5.560 5.530 5.550 5.410 5.600 13,023,250 71,861,337 5.5179 2.262 2.250 2.258 2.201 2.278 32,011,959 2.2448 1.28%
2011-05-24 0 5.490 5.480 5.510 5.430 5.530 9,287,449 50,831,167 5.4731 2.233 2.229 2.242 2.209 2.250 22,829,128 2.2266 0.55%
2011-05-23 0 5.460 5.460 5.470 5.440 5.600 15,847,000 87,095,366 5.4960 2.221 2.221 2.225 2.213 2.278 38,952,912 2.2359 -1.80%
2011-05-20 0 5.560 5.550 5.600 5.550 5.650 6,774,126 37,819,141 5.5829 2.262 2.258 2.278 2.258 2.299 16,651,223 2.2713 -0.89%
2011-05-19 0 5.610 5.600 5.620 5.550 5.700 12,999,000 73,221,320 5.6328 2.282 2.278 2.286 2.258 2.319 31,952,351 2.2916 0.36%
2011-05-18 0 5.590 5.580 5.590 5.540 5.600 12,897,000 71,947,820 5.5786 2.274 2.270 2.274 2.254 2.278 31,701,628 2.2695 -0.18%
2011-05-17 0 5.600 5.580 5.600 5.490 5.640 13,614,000 75,919,610 5.5766 2.278 2.270 2.278 2.233 2.294 33,464,059 2.2687 1.45%
2011-05-16 0 5.520 5.510 5.520 5.480 5.550 22,215,621 122,317,106 5.5059 2.246 2.242 2.246 2.229 2.258 54,607,379 2.2399 -1.78%
2011-05-13 0 5.620 5.620 5.630 5.510 5.740 24,489,480 136,954,718 5.5924 2.286 2.286 2.290 2.242 2.335 60,196,666 2.2751 -1.23%
2011-05-12 0 5.690 5.680 5.690 5.600 5.800 23,973,305 135,344,446 5.6456 2.315 2.311 2.315 2.278 2.360 58,927,875 2.2968 -2.23%
2011-05-11 0 5.820 5.800 5.830 5.760 5.900 12,108,447 70,480,957 5.8208 2.368 2.360 2.372 2.343 2.400 29,763,316 2.3680 -0.17%
2011-05-09 0 5.830 5.820 5.830 5.740 5.930 30,712,956 179,226,656 5.8355 2.372 2.368 2.372 2.335 2.412 75,494,357 2.3740 1.39%
2011-05-06 0 5.750 5.750 5.760 5.560 5.760 40,171,471 227,592,875 5.6655 2.339 2.339 2.343 2.262 2.343 98,743,975 2.3049 -1.20%
2011-05-05 0 5.820 5.820 5.850 5.670 5.850 33,698,474 194,294,267 5.7657 2.368 2.368 2.380 2.307 2.380 82,832,946 2.3456 -0.51%
2011-05-04 0 5.850 5.830 5.840 5.710 6.050 44,820,851 260,579,524 5.8138 2.380 2.372 2.376 2.323 2.461 110,172,441 2.3652 -2.66%
2011-05-03 0 6.010 6.010 6.020 5.940 6.110 33,736,154 202,569,493 6.0045 2.445 2.445 2.449 2.417 2.486 82,925,566 2.4428 -1.64%
2011-04-29 0 6.110 6.110 6.120 6.080 6.290 26,884,077 165,471,355 6.1550 2.486 2.486 2.490 2.473 2.559 66,082,734 2.5040 -2.86%
2011-04-28 0 6.290 6.290 6.300 6.250 6.440 21,817,866 138,126,237 6.3309 2.559 2.559 2.563 2.543 2.620 53,629,672 2.5756 0.96%
2011-04-27 0 6.350 6.360 6.380 6.310 6.530 20,578,596 132,146,589 6.4216 2.535 2.539 2.547 2.519 2.606 51,555,738 2.5632 -1.40%
2011-04-26 0 6.440 6.420 6.450 6.360 6.480 24,223,295 155,359,538 6.4136 2.571 2.563 2.575 2.539 2.587 60,686,834 2.5600 -1.23%
2011-04-21 0 6.520 6.530 6.540 6.380 6.580 46,589,889 302,062,851 6.4834 2.602 2.606 2.610 2.547 2.626 116,722,059 2.5879 2.68%
2011-04-20 0 6.350 6.340 6.370 6.250 6.370 15,724,865 99,285,948 6.3139 2.535 2.531 2.543 2.495 2.543 39,395,643 2.5202 1.44%
2011-04-19 0 6.260 6.250 6.260 6.220 6.350 12,019,626 75,438,517 6.2763 2.499 2.495 2.499 2.483 2.535 30,112,875 2.5052 -0.32%
2011-04-18 0 6.280 6.280 6.290 6.250 6.410 11,672,320 73,723,590 6.3161 2.507 2.507 2.511 2.495 2.559 29,242,766 2.5211 -0.95%
2011-04-15 0 6.340 6.330 6.340 6.280 6.410 16,094,421 102,168,754 6.3481 2.531 2.527 2.531 2.507 2.559 40,321,494 2.5339 0.96%
2011-04-14 0 6.280 6.290 6.300 6.190 6.300 17,225,213 107,483,242 6.2399 2.507 2.511 2.515 2.471 2.515 43,154,478 2.4907 0.16%
2011-04-13 0 6.270 6.260 6.270 6.200 6.370 16,892,552 105,763,386 6.2609 2.503 2.499 2.503 2.475 2.543 42,321,059 2.4991 -0.95%
2011-04-12 0 6.330 6.290 6.330 6.190 6.350 29,588,092 185,078,505 6.2552 2.527 2.511 2.527 2.471 2.535 74,127,307 2.4968 -1.56%
2011-04-11 0 6.430 6.430 6.440 6.270 6.470 29,198,541 186,839,246 6.3989 2.567 2.567 2.571 2.503 2.583 73,151,362 2.5541 2.55%
2011-04-08 0 6.270 6.270 6.280 6.240 6.410 35,247,360 222,575,439 6.3147 2.503 2.503 2.507 2.491 2.559 88,305,521 2.5205 -2.34%
2011-04-07 0 6.420 6.380 6.420 6.330 6.530 43,996,282 281,806,914 6.4052 2.563 2.547 2.563 2.527 2.606 110,224,272 2.5567 -1.23%
2011-04-06 0 6.500 6.490 6.500 6.300 6.500 49,269,392 314,940,891 6.3922 2.594 2.590 2.594 2.515 2.594 123,435,041 2.5515 3.83%
2011-04-04 0 6.260 6.260 6.270 6.150 6.300 21,348,517 133,128,166 6.2359 2.499 2.499 2.503 2.455 2.515 53,484,627 2.4891 -0.16%
2011-04-01 0 6.270 6.260 6.270 6.200 6.350 23,197,197 145,407,143 6.2683 2.503 2.499 2.503 2.475 2.535 58,116,142 2.5020 1.13%
2011-03-31 0 6.200 6.170 6.230 6.110 6.280 21,450,000 133,395,439 6.2189 2.475 2.463 2.487 2.439 2.507 53,738,874 2.4823 0.16%
2011-03-30 0 6.190 6.190 6.200 6.080 6.200 13,001,829 79,930,523 6.1476 2.471 2.471 2.475 2.427 2.475 32,573,597 2.4538 1.81%
2011-03-29 0 6.080 6.060 6.080 5.960 6.090 15,310,473 92,587,529 6.0473 2.427 2.419 2.427 2.379 2.431 38,357,463 2.4138 0.33%
2011-03-28 0 6.060 6.040 6.050 5.980 6.150 17,653,590 106,935,053 6.0574 2.419 2.411 2.415 2.387 2.455 44,227,694 2.4178 -1.14%
2011-03-25 0 6.130 6.120 6.130 6.030 6.190 18,345,577 112,673,044 6.1417 2.447 2.443 2.447 2.407 2.471 45,961,335 2.4515 0.82%
2011-03-24 0 6.080 6.050 6.070 6.020 6.130 19,838,300 120,294,660 6.0638 2.427 2.415 2.423 2.403 2.447 49,701,067 2.4204 1.50%
2011-03-23 0 5.990 5.990 6.000 5.960 6.070 26,381,758 158,244,893 5.9983 2.391 2.391 2.395 2.379 2.423 66,094,450 2.3942 -1.32%
2011-03-22 0 6.070 6.050 6.080 5.980 6.110 24,937,683 150,590,043 6.0387 2.423 2.415 2.427 2.387 2.439 62,476,597 2.4103 1.17%
2011-03-21 0 6.000 5.990 6.000 5.950 6.110 22,850,674 137,250,202 6.0064 2.395 2.391 2.395 2.375 2.439 57,247,995 2.3975 1.35%
2011-03-18 0 5.920 5.920 5.940 5.900 6.100 26,857,463 160,532,207 5.9772 2.363 2.363 2.371 2.355 2.435 67,286,238 2.3858 -0.84%
2011-03-17 0 5.970 5.950 5.970 5.920 6.150 30,555,447 182,600,844 5.9760 2.383 2.375 2.383 2.363 2.455 76,550,830 2.3854 -4.17%
2011-03-16 0 6.230 6.210 6.230 6.120 6.380 14,601,686 90,672,930 6.2098 2.487 2.479 2.487 2.443 2.547 36,581,732 2.4786 -0.95%
2011-03-15 0 6.290 6.270 6.290 6.120 6.580 28,378,796 176,307,818 6.2127 2.511 2.503 2.511 2.443 2.626 71,097,647 2.4798 -3.38%
2011-03-14 0 6.510 6.470 6.500 6.350 6.550 12,552,770 81,205,358 6.4691 2.598 2.583 2.594 2.535 2.614 31,448,565 2.5822 1.72%
2011-03-11 0 6.400 6.400 6.410 6.320 6.510 19,997,438 128,153,688 6.4085 2.555 2.555 2.559 2.523 2.598 50,099,757 2.5580 -3.18%
2011-03-10 0 6.610 6.600 6.610 6.520 6.660 20,305,855 133,928,915 6.5956 2.638 2.634 2.638 2.602 2.658 50,872,437 2.6326 -0.15%
2011-03-09 0 6.620 6.620 6.630 6.550 6.680 19,016,454 125,689,462 6.6095 2.642 2.642 2.646 2.614 2.666 47,642,089 2.6382 -0.45%
2011-03-08 0 6.650 6.630 6.650 6.560 6.660 19,311,578 127,876,252 6.6217 2.654 2.646 2.654 2.618 2.658 48,381,466 2.6431 0.76%
2011-03-07 0 6.600 6.580 6.620 6.520 6.620 29,348,134 193,578,455 6.5959 2.634 2.626 2.642 2.602 2.642 73,526,138 2.6328 1.23%
2011-03-04 0 6.520 6.510 6.520 6.460 6.530 21,114,510 137,334,708 6.5043 2.602 2.598 2.602 2.579 2.606 52,898,368 2.5962 1.72%
2011-03-03 0 6.410 6.400 6.410 6.360 6.560 29,697,956 191,899,031 6.4617 2.559 2.555 2.559 2.539 2.618 74,402,550 2.5792 0.79%
2011-03-02 0 6.360 6.350 6.360 6.330 6.410 12,529,480 79,773,322 6.3669 2.539 2.535 2.539 2.527 2.559 31,390,216 2.5413 0.32%
2011-03-01 0 6.340 6.330 6.340 6.270 6.400 13,798,784 87,303,995 6.3269 2.531 2.527 2.531 2.503 2.555 34,570,215 2.5254 -0.78%
2011-02-28 0 6.390 6.380 6.390 6.200 6.400 17,426,469 110,710,487 6.3530 2.551 2.547 2.551 2.475 2.555 43,658,686 2.5358 1.91%
2011-02-25 0 6.270 6.240 6.260 6.030 6.300 27,107,481 168,212,934 6.2054 2.503 2.491 2.499 2.407 2.515 67,912,611 2.4769 0.48%
2011-02-24 0 6.240 6.230 6.240 6.190 6.490 29,595,752 187,215,294 6.3257 2.491 2.487 2.491 2.471 2.590 74,146,498 2.5249 -2.04%
2011-02-23 0 6.370 6.360 6.380 6.310 6.560 39,101,942 251,051,519 6.4204 2.543 2.539 2.547 2.519 2.618 97,962,439 2.5627 0.95%
2011-02-22 0 6.310 6.300 6.310 6.280 6.500 41,427,810 263,984,996 6.3722 2.519 2.515 2.519 2.507 2.594 103,789,457 2.5435 -0.32%
2011-02-21 0 6.330 6.320 6.330 6.210 6.360 17,921,475 112,975,378 6.3039 2.527 2.523 2.527 2.479 2.539 44,898,829 2.5162 0.48%
2011-02-18 0 6.300 6.300 6.310 6.140 6.330 35,582,273 223,388,741 6.2781 2.515 2.515 2.519 2.451 2.527 89,144,581 2.5059 2.61%
2011-02-17 0 6.140 6.130 6.140 6.020 6.150 15,107,311 92,029,440 6.0917 2.451 2.447 2.451 2.403 2.455 37,848,479 2.4315 0.49%
2011-02-16 0 6.110 6.070 6.110 6.010 6.150 23,444,040 142,700,774 6.0869 2.439 2.423 2.439 2.399 2.455 58,734,560 2.4296 0.00%
2011-02-15 0 6.110 6.110 6.140 5.980 6.190 23,159,292 141,704,633 6.1187 2.439 2.439 2.451 2.387 2.471 58,021,178 2.4423 0.16%
2011-02-14 0 6.100 6.090 6.100 5.800 6.140 33,747,510 203,486,651 6.0297 2.435 2.431 2.435 2.315 2.451 84,547,934 2.4068 5.35%
2011-02-11 0 5.790 5.760 5.780 5.640 5.900 36,538,086 210,126,152 5.7509 2.311 2.299 2.307 2.251 2.355 91,539,188 2.2955 -0.86%
2011-02-10 0 5.840 5.830 5.850 5.810 5.910 30,302,140 177,187,603 5.8474 2.331 2.327 2.335 2.319 2.359 75,916,218 2.3340 -2.18%
2011-02-09 0 5.970 5.950 5.980 5.890 6.110 35,575,848 212,904,259 5.9845 2.383 2.375 2.387 2.351 2.439 89,128,485 2.3887 -1.16%
2011-02-08 0 6.040 6.030 6.040 5.950 6.090 20,277,020 122,045,758 6.0189 2.411 2.407 2.411 2.375 2.431 50,800,197 2.4025 1.00%
2011-02-07 0 5.980 5.980 5.990 5.920 6.180 29,614,890 177,254,971 5.9853 2.387 2.387 2.391 2.363 2.467 74,194,444 2.3891 -2.29%
2011-02-02 0 6.120 6.110 6.120 6.030 6.170 16,890,520 103,459,400 6.1253 2.443 2.439 2.443 2.407 2.463 42,315,968 2.4449 0.99%
2011-02-01 0 6.060 6.080 6.090 6.010 6.220 16,983,339 103,202,960 6.0767 2.419 2.427 2.431 2.399 2.483 42,548,509 2.4255 -1.62%
2011-01-31 0 6.160 6.150 6.160 6.100 6.200 21,452,821 132,092,556 6.1574 2.459 2.455 2.459 2.435 2.475 53,745,941 2.4577 0.33%
2011-01-28 0 6.140 6.150 6.160 6.010 6.200 21,918,519 133,611,336 6.0958 2.451 2.455 2.459 2.399 2.475 54,912,658 2.4332 -1.60%
2011-01-27 0 6.240 6.200 6.230 6.170 6.400 22,573,657 141,488,004 6.2678 2.491 2.475 2.487 2.463 2.555 56,553,981 2.5018 0.16%
2011-01-26 0 6.230 6.240 6.250 6.160 6.330 16,881,776 104,945,504 6.2165 2.487 2.491 2.495 2.459 2.527 42,294,062 2.4813 0.16%
2011-01-25 0 6.220 6.200 6.210 6.150 6.380 34,619,472 215,679,883 6.2300 2.483 2.475 2.479 2.455 2.547 86,732,468 2.4867 -1.58%
2011-01-24 0 6.320 6.300 6.330 6.260 6.490 25,813,086 163,777,348 6.3447 2.523 2.515 2.527 2.499 2.590 64,669,751 2.5325 -1.25%
2011-01-21 0 6.400 6.400 6.420 6.340 6.480 36,398,790 232,519,082 6.3881 2.555 2.555 2.563 2.531 2.587 91,190,209 2.5498 -1.69%
2011-01-20 0 6.510 6.510 6.520 6.460 6.690 38,664,000 252,171,950 6.5221 2.598 2.598 2.602 2.579 2.670 96,865,259 2.6033 -2.84%
2011-01-19 0 6.700 6.690 6.700 6.670 6.760 26,693,200 179,084,048 6.7090 2.674 2.670 2.674 2.662 2.698 66,874,709 2.6779 -0.30%
2011-01-18 0 6.720 6.720 6.740 6.600 6.800 31,402,500 211,656,230 6.7401 2.682 2.682 2.690 2.634 2.714 78,672,959 2.6903 0.30%
2011-01-17 0 6.700 6.720 6.730 6.700 6.870 19,543,195 132,249,490 6.7670 2.674 2.682 2.686 2.674 2.742 48,961,738 2.7011 -1.47%
2011-01-14 0 6.800 6.800 6.810 6.780 6.880 25,640,668 174,818,851 6.8180 2.714 2.714 2.718 2.706 2.746 64,237,791 2.7214 -0.87%
2011-01-13 0 6.860 6.850 6.880 6.810 6.940 28,588,812 195,830,201 6.8499 2.738 2.734 2.746 2.718 2.770 71,623,802 2.7341 -0.15%
2011-01-12 0 6.870 6.850 6.890 6.810 6.920 24,379,886 167,292,672 6.8619 2.742 2.734 2.750 2.718 2.762 61,079,143 2.7389 0.44%
2011-01-11 0 6.840 6.830 6.840 6.800 6.890 22,662,807 155,023,907 6.8405 2.730 2.726 2.730 2.714 2.750 56,777,330 2.7304 -0.15%
2011-01-10 0 6.850 6.840 6.850 6.800 7.050 35,337,545 243,300,559 6.8850 2.734 2.730 2.734 2.714 2.814 88,531,462 2.7482 -2.84%
2011-01-07 0 7.050 7.040 7.050 7.000 7.140 21,504,517 151,739,492 7.0562 2.814 2.810 2.814 2.794 2.850 53,875,456 2.8165 -1.12%
2011-01-06 0 7.130 7.150 7.160 7.080 7.160 12,782,183 91,010,415 7.1201 2.846 2.854 2.858 2.826 2.858 32,023,315 2.8420 -0.56%
2011-01-05 0 7.170 7.150 7.190 7.060 7.200 22,017,280 156,670,267 7.1158 2.862 2.854 2.870 2.818 2.874 55,160,085 2.8403 -1.10%
2011-01-04 0 7.250 7.240 7.250 7.180 7.260 15,057,630 108,762,033 7.2231 2.894 2.890 2.894 2.866 2.898 37,724,013 2.8831 0.83%
2011-01-03 0 7.190 7.190 7.200 7.100 7.300 9,676,387 69,709,794 7.2041 2.870 2.870 2.874 2.834 2.914 24,242,337 2.8755 -0.28%
2010-12-31 0 7.210 7.090 7.220 6.960 7.230 12,384,200 87,875,439 7.0958 2.878 2.830 2.882 2.778 2.886 31,026,245 2.8323 2.27%
2010-12-30 0 7.050 7.030 7.070 7.000 7.140 13,500,468 95,632,117 7.0836 2.814 2.806 2.822 2.794 2.850 33,822,841 2.8274 0.86%
2010-12-29 0 6.990 6.970 6.990 6.860 7.000 8,611,117 60,050,067 6.9736 2.790 2.782 2.790 2.738 2.794 21,573,507 2.7835 2.19%
2010-12-28 0 6.840 6.830 6.840 6.760 7.000 14,353,040 98,185,838 6.8408 2.730 2.726 2.730 2.698 2.794 35,958,797 2.7305 -2.43%
2010-12-24 0 7.010 7.000 7.020 6.960 7.050 3,054,500 21,391,415 7.0032 2.798 2.794 2.802 2.778 2.814 7,652,466 2.7954 -0.57%
2010-12-23 0 7.050 7.030 7.070 6.990 7.140 5,608,786 39,692,333 7.0768 2.814 2.806 2.822 2.790 2.850 14,051,741 2.8247 -0.84%
2010-12-22 0 7.110 7.100 7.110 7.000 7.130 16,481,644 116,621,642 7.0759 2.838 2.834 2.838 2.794 2.846 41,291,608 2.8243 0.99%
2010-12-21 0 7.040 7.020 7.030 7.000 7.140 13,749,919 96,848,342 7.0436 2.810 2.802 2.806 2.794 2.850 34,447,793 2.8115 -0.56%
2010-12-20 0 7.080 7.050 7.080 6.830 7.100 14,854,938 103,424,939 6.9623 2.826 2.814 2.826 2.726 2.834 37,216,207 2.7790 -0.28%
2010-12-17 0 7.100 7.090 7.100 6.950 7.100 11,452,069 80,484,477 7.0279 2.834 2.830 2.834 2.774 2.834 28,690,969 2.8052 0.71%
2010-12-16 0 7.050 7.050 7.060 6.990 7.220 21,803,200 154,202,832 7.0725 2.814 2.814 2.818 2.790 2.882 54,623,749 2.8230 -2.49%
2010-12-15 0 7.230 7.220 7.230 7.160 7.350 17,448,170 126,121,209 7.2283 2.886 2.882 2.886 2.858 2.934 43,713,054 2.8852 -2.03%
2010-12-14 0 7.380 7.330 7.380 7.310 7.400 10,875,906 80,055,996 7.3609 2.946 2.926 2.946 2.918 2.954 27,247,503 2.9381 0.96%
2010-12-13 0 7.310 7.300 7.320 7.160 7.370 14,701,705 106,469,946 7.2420 2.918 2.914 2.922 2.858 2.942 36,832,311 2.8907 0.00%
2010-12-10 0 7.310 7.300 7.310 7.250 7.400 16,240,400 118,340,514 7.2868 2.918 2.914 2.918 2.894 2.954 40,687,217 2.9085 -0.95%
2010-12-09 0 7.380 7.360 7.380 7.280 7.480 10,409,200 76,483,119 7.3476 2.946 2.938 2.946 2.906 2.986 26,078,260 2.9328 -0.94%
2010-12-08 0 7.450 7.430 7.460 7.360 7.560 19,836,595 147,104,981 7.4158 2.974 2.966 2.978 2.938 3.018 49,696,796 2.9600 -1.84%
2010-12-07 0 7.590 7.570 7.580 7.320 7.630 48,698,717 367,346,810 7.5433 3.030 3.022 3.026 2.922 3.046 122,005,324 3.0109 4.12%
2010-12-06 0 7.290 7.270 7.290 7.220 7.600 24,415,586 180,826,759 7.4062 2.910 2.902 2.910 2.882 3.034 61,168,582 2.9562 -0.95%
2010-12-03 0 7.360 7.310 7.330 7.310 7.520 25,546,715 190,227,521 7.4463 2.938 2.918 2.926 2.918 3.002 64,002,410 2.9722 -0.54%
2010-12-02 0 7.400 7.380 7.400 7.340 7.520 22,989,793 170,484,810 7.4157 2.954 2.946 2.954 2.930 3.002 57,596,531 2.9600 1.23%
2010-12-01 0 7.310 7.270 7.320 7.100 7.370 36,730,826 265,991,639 7.2416 2.918 2.902 2.922 2.834 2.942 92,022,061 2.8905 0.27%
2010-11-30 0 7.290 7.300 7.320 7.030 7.350 33,066,850 237,890,790 7.1942 2.910 2.914 2.922 2.806 2.934 82,842,670 2.8716 2.10%
2010-11-29 0 7.140 7.130 7.140 7.010 7.160 16,397,600 116,142,324 7.0829 2.850 2.846 2.850 2.798 2.858 41,081,051 2.8272 -0.28%
2010-11-26 0 7.160 7.190 7.200 7.140 7.380 17,573,037 126,971,571 7.2254 2.858 2.870 2.874 2.850 2.946 44,025,884 2.8840 -2.19%
2010-11-25 0 7.320 7.310 7.340 7.210 7.380 18,152,600 132,806,252 7.3161 2.922 2.918 2.930 2.878 2.946 45,477,868 2.9202 0.97%
2010-11-24 0 7.250 7.250 7.260 7.190 7.470 36,900,581 270,346,374 7.3263 2.894 2.894 2.898 2.870 2.982 92,447,350 2.9243 -0.55%
2010-11-23 0 7.290 7.280 7.290 7.250 7.440 31,335,534 229,244,357 7.3158 2.910 2.906 2.910 2.894 2.970 78,505,189 2.9201 -2.93%
2010-11-22 0 7.510 7.520 7.560 7.210 7.560 19,024,919 141,496,195 7.4374 2.998 3.002 3.018 2.878 3.018 47,663,297 2.9687 1.90%
2010-11-19 0 7.370 7.380 7.390 7.220 7.450 24,132,298 177,429,595 7.3524 2.942 2.946 2.950 2.882 2.974 60,458,858 2.9347 -0.41%
2010-11-18 0 7.400 7.380 7.410 7.080 7.470 41,020,743 299,303,974 7.2964 2.954 2.946 2.958 2.826 2.982 102,769,628 2.9124 6.47%
2010-11-17 0 6.950 6.910 6.950 6.880 7.200 70,402,700 495,952,940 7.0445 2.774 2.758 2.774 2.746 2.874 176,380,503 2.8118 -5.31%
2010-11-16 0 7.340 7.330 7.340 7.320 7.800 43,842,000 326,592,890 7.4493 2.930 2.926 2.930 2.922 3.113 109,837,748 2.9734 -5.17%
2010-11-15 0 7.740 7.730 7.740 7.540 7.850 38,437,610 296,536,461 7.7147 3.089 3.085 3.089 3.010 3.133 96,298,082 3.0794 -0.77%
2010-11-12 0 7.800 7.790 7.800 7.750 8.230 71,527,124 564,480,278 7.8918 3.113 3.109 3.113 3.093 3.285 179,197,533 3.1500 -5.68%
2010-11-11 0 8.270 8.270 8.300 8.020 8.300 64,029,253 526,712,546 8.2261 3.301 3.301 3.313 3.201 3.313 160,413,051 3.2835 3.25%
2010-11-10 0 8.010 8.000 8.010 7.900 8.120 39,112,946 313,909,217 8.0257 3.197 3.193 3.197 3.153 3.241 97,990,008 3.2035 -0.74%
2010-11-09 0 8.070 8.070 8.080 7.950 8.220 55,937,149 453,381,271 8.1052 3.221 3.221 3.225 3.173 3.281 140,139,831 3.2352 1.13%
2010-11-08 0 7.980 7.940 7.980 7.900 8.070 47,226,563 376,766,318 7.9778 3.185 3.169 3.185 3.153 3.221 118,317,124 3.1844 0.63%
2010-11-05 0 7.930 7.930 7.940 7.860 8.070 76,071,851 606,318,621 7.9703 3.165 3.165 3.169 3.137 3.221 190,583,477 3.1814 3.52%
2010-11-04 0 7.660 7.640 7.660 7.560 7.730 32,071,089 244,125,721 7.6120 3.058 3.050 3.058 3.018 3.085 80,347,981 3.0384 0.13%
2010-11-03 0 7.650 7.640 7.650 7.520 7.680 18,282,260 138,911,922 7.5982 3.054 3.050 3.054 3.002 3.065 45,802,707 3.0328 0.66%
2010-11-02 0 7.600 7.570 7.600 7.460 7.680 20,124,625 152,972,302 7.6012 3.034 3.022 3.034 2.978 3.065 50,418,400 3.0341 -0.13%
2010-11-01 0 7.610 7.600 7.610 7.490 7.650 24,922,880 189,248,647 7.5934 3.038 3.034 3.038 2.990 3.054 62,439,510 3.0309 4.10%
2010-10-29 0 7.310 7.300 7.340 7.260 7.460 25,067,500 183,715,990 7.3289 2.918 2.914 2.930 2.898 2.978 62,801,828 2.9253 -1.62%
2010-10-28 0 7.430 7.420 7.430 7.400 7.600 19,117,658 142,688,466 7.4637 2.966 2.962 2.966 2.954 3.034 47,895,637 2.9792 -1.46%
2010-10-27 0 7.540 7.520 7.540 7.360 7.790 31,344,237 235,150,800 7.5022 3.010 3.002 3.010 2.938 3.109 78,526,993 2.9945 -3.21%
2010-10-26 0 7.790 7.750 7.780 7.700 7.910 21,375,297 166,694,252 7.7985 3.109 3.093 3.105 3.073 3.157 53,551,720 3.1128 -0.26%
2010-10-25 0 7.810 7.820 7.830 7.360 7.950 51,809,665 399,205,374 7.7052 3.117 3.121 3.125 2.938 3.173 129,799,209 3.0756 5.97%
2010-10-22 0 7.370 7.370 7.380 7.260 7.500 19,550,385 144,513,204 7.3918 2.942 2.942 2.946 2.898 2.994 48,979,751 2.9505 -1.07%
2010-10-21 0 7.450 7.440 7.450 7.390 7.530 19,186,941 142,865,129 7.4460 2.974 2.970 2.974 2.950 3.006 48,069,212 2.9721 0.00%
2010-10-20 0 7.450 7.460 7.490 7.230 7.500 47,022,700 347,979,917 7.4003 2.974 2.978 2.990 2.886 2.994 117,806,384 2.9538 -2.36%
2010-10-19 0 7.630 7.620 7.630 7.410 7.690 33,031,524 251,523,604 7.6147 3.046 3.042 3.046 2.958 3.069 82,754,168 3.0394 2.28%
2010-10-18 0 7.460 7.450 7.460 7.400 7.830 76,406,912 574,613,619 7.5204 2.978 2.974 2.978 2.954 3.125 191,422,908 3.0018 -4.73%
2010-10-15 0 7.830 7.870 7.880 7.750 8.000 73,202,367 575,727,772 7.8649 3.125 3.141 3.145 3.093 3.193 183,394,534 3.1393 -1.39%
2010-10-14 0 7.940 7.920 7.940 7.900 8.140 87,043,658 697,464,446 8.0128 3.169 3.161 3.169 3.153 3.249 218,071,242 3.1983 1.15%
2010-10-13 0 7.850 7.810 7.820 7.720 8.000 57,224,561 449,112,445 7.8482 3.133 3.117 3.121 3.081 3.193 143,365,196 3.1326 -1.26%
2010-10-12 0 7.950 7.950 7.960 7.720 7.970 88,737,368 700,255,581 7.8913 3.173 3.173 3.177 3.081 3.181 222,314,508 3.1498 1.92%
2010-10-11 0 7.800 7.790 7.800 7.480 7.850 123,060,501 950,126,216 7.7208 3.113 3.109 3.113 2.986 3.133 308,304,555 3.0818 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 2.962 2.962 2.966 2.898 2.982 598,483,259 2.9448 12.42%
2010-10-07 1 - - - - - 0 0 - 2.634 - - - - 0 - 0.00%
2010-10-06 1 - - - - - 0 0 - 2.634 - - - - 0 - 0.00%
2010-10-05 1 - - - - - 0 0 - 2.634 - - - - 0 - 0.00%
2010-10-04 1 - - - - - 0 0 - 2.634 - - - - 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 2.634 2.634 2.638 2.487 2.650 288,198,367 2.5871 5.94%
2010-09-29 0 6.230 6.220 6.230 6.010 6.270 67,173,020 416,412,649 6.1991 2.487 2.483 2.487 2.399 2.503 168,289,158 2.4744 4.71%
2010-09-28 0 5.950 5.930 5.940 5.890 6.010 38,630,814 230,189,673 5.9587 2.375 2.367 2.371 2.351 2.399 96,782,118 2.3784 -0.50%
2010-09-27 0 5.980 5.960 5.980 5.790 5.980 32,608,291 192,865,308 5.9146 2.387 2.379 2.387 2.311 2.387 81,693,838 2.3608 2.75%
2010-09-24 0 5.820 5.820 5.830 5.720 5.840 25,051,645 145,045,177 5.7898 2.323 2.323 2.327 2.283 2.331 62,762,107 2.3110 -1.36%
2010-09-22 0 5.900 5.880 5.920 5.800 5.960 30,075,717 176,718,954 5.8758 2.355 2.347 2.363 2.315 2.379 75,348,958 2.3453 -1.17%
2010-09-21 0 5.970 5.960 5.970 5.900 6.020 15,026,380 89,885,450 5.9818 2.383 2.379 2.383 2.355 2.403 37,645,722 2.3877 0.00%
2010-09-20 0 5.970 5.960 5.980 5.900 5.980 12,814,925 76,181,413 5.9447 2.383 2.379 2.387 2.355 2.387 32,105,344 2.3729 1.19%
2010-09-17 0 5.900 5.880 5.930 5.850 5.940 31,713,807 187,417,153 5.9096 2.355 2.347 2.367 2.335 2.371 79,452,880 2.3588 1.20%
2010-09-16 0 5.830 5.830 5.840 5.790 5.950 15,883,179 92,711,910 5.8371 2.327 2.327 2.331 2.311 2.375 39,792,268 2.3299 -2.02%
2010-09-15 0 5.950 5.920 5.940 5.860 6.030 25,185,316 149,832,715 5.9492 2.375 2.363 2.371 2.339 2.407 63,096,994 2.3746 1.36%
2010-09-14 0 5.870 5.880 5.900 5.770 5.940 19,723,000 115,801,870 5.8714 2.343 2.347 2.355 2.303 2.371 49,412,205 2.3436 -0.17%
2010-09-13 0 5.880 5.860 5.880 5.810 5.920 19,441,297 114,349,254 5.8818 2.347 2.339 2.347 2.319 2.363 48,706,452 2.3477 1.38%
2010-09-10 0 5.800 5.790 5.800 5.690 5.810 20,638,250 119,011,105 5.7665 2.315 2.311 2.315 2.271 2.319 51,705,189 2.3017 0.35%
2010-09-09 0 5.780 5.770 5.780 5.710 5.870 22,573,526 130,884,696 5.7982 2.307 2.303 2.307 2.279 2.343 56,553,653 2.3143 -0.17%
2010-09-08 0 5.790 5.760 5.790 5.710 5.840 23,796,492 137,642,609 5.7842 2.311 2.299 2.311 2.279 2.331 59,617,561 2.3088 -1.03%
2010-09-07 0 5.850 5.840 5.850 5.650 5.850 27,845,559 160,882,307 5.7777 2.335 2.331 2.335 2.255 2.335 69,761,724 2.3062 1.92%
2010-09-06 0 5.740 5.720 5.730 5.680 5.790 23,910,929 137,319,978 5.7430 2.291 2.283 2.287 2.267 2.311 59,904,261 2.2923 1.23%
2010-09-03 0 5.670 5.670 5.680 5.620 5.710 18,391,793 104,393,923 5.6761 2.263 2.263 2.267 2.243 2.279 46,077,121 2.2656 0.00%
2010-09-02 0 5.670 5.660 5.670 5.500 5.680 23,623,278 132,493,368 5.6086 2.263 2.259 2.263 2.195 2.267 59,183,606 2.2387 1.25%
2010-09-01 0 5.600 5.590 5.600 5.420 5.620 29,215,413 162,575,818 5.5647 2.235 2.231 2.235 2.163 2.243 73,193,631 2.2212 4.09%
2010-08-31 0 5.380 5.380 5.400 5.320 5.450 15,700,664 84,525,864 5.3836 2.147 2.147 2.155 2.123 2.175 39,335,012 2.1489 -0.74%
2010-08-30 0 5.420 5.400 5.420 5.330 5.520 21,758,852 117,659,054 5.4074 2.163 2.155 2.163 2.127 2.203 54,512,643 2.1584 1.50%
2010-08-27 0 5.340 5.320 5.330 5.220 5.450 19,307,000 102,925,016 5.3310 2.131 2.123 2.127 2.084 2.175 48,369,997 2.1279 -1.48%
2010-08-26 0 5.420 5.420 5.430 5.420 5.520 11,751,038 64,157,727 5.4597 2.163 2.163 2.167 2.163 2.203 29,439,979 2.1793 -0.18%
2010-08-25 0 5.430 5.430 5.440 5.410 5.540 20,895,032 113,989,566 5.4553 2.167 2.167 2.171 2.159 2.211 52,348,507 2.1775 -1.99%
2010-08-24 0 5.540 5.540 5.550 5.420 5.590 15,247,616 84,377,905 5.5338 2.211 2.211 2.215 2.163 2.231 38,199,986 2.2088 -1.07%
2010-08-23 0 5.600 5.600 5.610 5.550 5.760 24,749,461 139,256,344 5.6266 2.235 2.235 2.239 2.215 2.299 62,005,042 2.2459 -2.95%
2010-08-20 0 5.770 5.760 5.770 5.600 5.850 45,266,670 258,824,252 5.7178 2.303 2.299 2.303 2.235 2.335 113,406,986 2.2823 0.17%
2010-08-19 0 5.760 5.760 5.770 5.550 5.820 53,339,253 304,088,277 5.7010 2.299 2.299 2.303 2.215 2.323 133,631,300 2.2756 3.60%
2010-08-18 0 5.560 5.550 5.560 5.450 5.570 34,402,138 190,075,806 5.5251 2.219 2.215 2.219 2.175 2.223 86,187,979 2.2054 1.28%
2010-08-17 0 5.490 5.470 5.480 5.350 5.490 18,570,786 100,584,976 5.4163 2.191 2.183 2.187 2.135 2.191 46,525,553 2.1619 1.67%
2010-08-16 0 5.400 5.390 5.400 5.250 5.410 16,954,480 90,821,270 5.3568 2.155 2.151 2.155 2.096 2.159 42,476,208 2.1382 1.12%
2010-08-13 0 5.340 5.320 5.340 5.200 5.350 36,416,918 192,625,177 5.2894 2.131 2.123 2.131 2.076 2.135 91,235,625 2.1113 3.29%
2010-08-12 0 5.170 5.160 5.170 5.120 5.250 63,996,949 331,439,607 5.1790 2.064 2.060 2.064 2.044 2.096 160,332,119 2.0672 -2.82%
2010-08-11 0 5.320 5.320 5.330 5.200 5.510 42,164,355 226,344,368 5.3681 2.123 2.123 2.127 2.076 2.199 105,634,729 2.1427 -2.56%
2010-08-10 0 5.460 5.440 5.450 5.400 5.550 38,104,263 208,057,876 5.4602 2.179 2.171 2.175 2.155 2.215 95,462,945 2.1795 -2.50%
2010-08-09 0 5.600 5.590 5.600 5.410 5.600 49,520,471 273,892,897 5.5309 2.235 2.231 2.235 2.159 2.235 124,064,071 2.2077 3.70%
2010-08-06 0 5.400 5.400 5.410 5.230 5.410 33,978,312 181,218,667 5.3334 2.155 2.155 2.159 2.088 2.159 85,126,164 2.1288 0.00%
2010-08-05 0 5.400 5.370 5.410 5.370 5.410 27,578,980 148,794,536 5.3952 2.155 2.143 2.159 2.143 2.159 69,093,861 2.1535 0.75%
2010-08-04 0 5.360 5.370 5.380 5.190 5.410 54,296,971 290,667,210 5.3533 2.139 2.143 2.147 2.072 2.159 136,030,679 2.1368 3.28%
2010-08-03 0 5.190 5.170 5.200 5.140 5.270 57,968,442 302,120,390 5.2118 2.072 2.064 2.076 2.052 2.104 145,228,847 2.0803 0.97%
2010-08-02 0 5.140 5.130 5.140 5.050 5.180 33,649,867 171,798,815 5.1055 2.052 2.048 2.052 2.016 2.068 84,303,308 2.0379 2.59%
2010-07-30 0 5.010 5.010 5.020 4.970 5.110 29,914,286 150,475,552 5.0302 2.000 2.000 2.004 1.984 2.040 74,944,524 2.0078 -1.76%
2010-07-29 0 5.100 5.100 5.110 5.040 5.210 45,924,025 235,645,405 5.1312 2.036 2.036 2.040 2.012 2.080 115,053,864 2.0481 -0.78%
2010-07-28 0 5.140 5.130 5.150 4.780 5.170 141,836,960 713,270,560 5.0288 2.052 2.048 2.056 1.908 2.064 355,345,383 2.0073 3.01%
2010-07-27 1 - - - - - 0 0 - 1.992 - - - - 0 - 0.00%
2010-07-26 1 - - - - - 0 0 - 1.992 - - - - 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 1.992 1.988 1.992 1.936 2.004 220,206,449 1.9835 3.74%
2010-07-22 0 4.810 4.800 4.810 4.620 4.860 55,809,510 263,480,430 4.7211 1.920 1.916 1.920 1.844 1.940 139,820,056 1.8844 1.05%
2010-07-21 0 4.760 4.760 4.770 4.610 4.850 64,782,322 304,256,209 4.6966 1.900 1.900 1.904 1.840 1.936 162,299,721 1.8747 -0.83%
2010-07-20 0 4.800 4.780 4.800 4.360 4.830 109,369,502 514,140,026 4.7009 1.916 1.908 1.916 1.740 1.928 274,004,375 1.8764 7.38%
2010-07-19 0 4.470 4.470 4.480 4.440 4.580 73,916,836 333,378,845 4.5102 1.784 1.784 1.788 1.772 1.828 185,184,499 1.8003 -3.66%
2010-07-16 0 4.640 4.620 4.640 4.520 4.750 99,233,916 457,767,146 4.6130 1.852 1.844 1.852 1.804 1.896 248,611,602 1.8413 -3.73%
2010-07-15 0 4.820 4.820 4.830 4.810 4.950 51,103,679 248,795,458 4.8684 1.924 1.924 1.928 1.920 1.976 128,030,496 1.9433 -3.41%
2010-07-14 0 4.990 4.990 5.000 4.920 5.080 132,016,804 661,686,841 5.0121 1.992 1.992 1.996 1.964 2.028 330,742,860 2.0006 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 1.956 1.948 1.952 1.928 2.112 536,698,366 2.0168 -12.19%
2010-07-12 1 - - - - - 0 0 - 2.227 - - - - 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 2.227 2.227 2.231 2.207 2.251 72,632,895 2.2327 0.18%
2010-07-08 0 5.570 5.550 5.580 5.520 5.720 17,367,094 97,361,799 5.6061 2.223 2.215 2.227 2.203 2.283 43,509,933 2.2377 1.09%
2010-07-07 0 5.510 5.510 5.520 5.430 5.550 14,376,676 78,717,850 5.4754 2.199 2.199 2.203 2.167 2.215 36,018,013 2.1855 -1.25%
2010-07-06 0 5.580 5.570 5.600 5.420 5.600 22,522,362 123,871,519 5.4999 2.227 2.223 2.235 2.163 2.235 56,425,472 2.1953 0.72%
2010-07-05 0 5.540 5.530 5.540 5.500 5.670 23,791,040 132,819,367 5.5827 2.211 2.207 2.211 2.195 2.263 59,603,902 2.2284 -2.29%
2010-07-02 0 5.670 5.670 5.700 5.650 5.800 26,194,668 149,138,640 5.6935 2.263 2.263 2.275 2.255 2.315 65,625,732 2.2726 -3.24%
2010-06-30 0 5.860 5.880 5.890 5.670 5.890 17,915,868 104,261,074 5.8195 2.339 2.347 2.351 2.263 2.351 44,884,782 2.3229 1.03%
2010-06-29 0 5.800 5.810 5.830 5.670 5.850 24,571,150 141,345,784 5.7525 2.315 2.319 2.327 2.263 2.335 61,558,318 2.2961 -0.85%
2010-06-28 0 5.850 5.840 5.850 5.810 5.990 13,940,893 81,901,156 5.8749 2.335 2.331 2.335 2.319 2.391 34,926,242 2.3450 -0.51%
2010-06-25 0 5.880 5.880 5.890 5.830 6.050 26,320,454 155,307,450 5.9006 2.347 2.347 2.351 2.327 2.415 65,940,865 2.3553 -1.34%
2010-06-24 0 5.960 5.950 5.960 5.940 6.100 16,396,614 98,677,818 6.0182 2.379 2.375 2.379 2.371 2.435 41,078,581 2.4022 -1.65%
2010-06-23 0 6.060 6.050 6.060 6.010 6.090 16,774,321 101,287,909 6.0383 2.419 2.415 2.419 2.399 2.431 42,024,854 2.4102 -0.98%
2010-06-22 0 6.120 6.120 6.140 6.050 6.160 18,216,879 111,320,450 6.1108 2.443 2.443 2.451 2.415 2.459 45,638,907 2.4392 -0.65%
2010-06-21 0 6.160 6.150 6.160 5.950 6.200 48,433,498 294,187,592 6.0741 2.459 2.455 2.459 2.375 2.475 121,340,868 2.4245 4.94%
2010-06-18 0 5.870 5.850 5.870 5.700 5.940 42,079,574 247,148,592 5.8734 2.343 2.335 2.343 2.275 2.371 105,422,327 2.3444 3.16%
2010-06-17 0 5.690 5.670 5.710 5.650 5.750 11,920,508 68,131,710 5.7155 2.271 2.263 2.279 2.255 2.295 29,864,554 2.2814 -0.70%
2010-06-15 0 5.730 5.730 5.740 5.610 5.760 8,068,446 45,936,130 5.6933 2.287 2.287 2.291 2.239 2.299 20,213,949 2.2725 0.17%
2010-06-14 0 5.720 5.710 5.720 5.690 5.780 15,506,939 88,800,699 5.7265 2.283 2.279 2.283 2.271 2.307 38,849,671 2.2858 1.78%
2010-06-11 0 5.620 5.620 5.640 5.610 5.760 13,670,755 77,730,983 5.6859 2.243 2.243 2.251 2.239 2.299 34,249,463 2.2696 -0.18%
2010-06-10 0 5.630 5.620 5.630 5.450 5.670 12,807,811 71,199,234 5.5590 2.247 2.243 2.247 2.175 2.263 32,087,522 2.2189 1.26%
2010-06-09 0 5.560 5.570 5.620 5.420 5.690 20,730,481 115,330,720 5.5633 2.219 2.223 2.243 2.163 2.271 51,936,256 2.2206 -0.54%
2010-06-08 0 5.590 5.560 5.570 5.460 5.600 20,303,550 112,559,581 5.5438 2.231 2.219 2.223 2.179 2.235 50,866,662 2.2128 2.19%
2010-06-07 0 5.470 5.470 5.480 5.320 5.530 23,264,605 126,060,820 5.4186 2.183 2.183 2.187 2.123 2.207 58,285,019 2.1628 -3.19%
2010-06-04 0 5.650 5.630 5.650 5.570 5.670 6,634,581 37,371,920 5.6329 2.255 2.247 2.255 2.223 2.263 16,621,674 2.2484 0.18%
2010-06-03 0 5.640 5.630 5.670 5.620 5.790 21,115,548 120,116,787 5.6885 2.251 2.247 2.263 2.243 2.311 52,900,968 2.2706 0.53%
2010-06-02 0 5.610 5.610 5.630 5.520 5.750 14,732,694 83,042,663 5.6366 2.239 2.239 2.247 2.203 2.295 36,909,948 2.2499 -0.36%
2010-06-01 0 5.630 5.620 5.680 5.600 5.750 13,060,088 74,187,311 5.6805 2.247 2.243 2.267 2.235 2.295 32,719,553 2.2674 -2.76%
2010-05-31 0 5.790 5.770 5.800 5.720 5.890 12,949,500 75,048,672 5.7955 2.311 2.303 2.315 2.283 2.351 32,442,496 2.3133 0.35%
2010-05-28 0 5.770 5.730 5.780 5.680 5.790 21,667,112 124,428,545 5.7427 2.303 2.287 2.307 2.267 2.311 54,282,806 2.2922 3.04%
2010-05-27 0 5.600 5.590 5.630 5.310 5.640 28,533,791 157,692,385 5.5265 2.235 2.231 2.247 2.119 2.251 71,485,957 2.2059 4.28%
2010-05-26 0 5.370 5.410 5.420 5.270 5.450 48,491,811 258,043,468 5.3214 2.143 2.159 2.163 2.104 2.175 121,486,960 2.1240 1.51%
2010-05-25 0 5.290 5.280 5.290 5.280 5.620 44,217,010 239,956,210 5.4268 2.112 2.108 2.112 2.108 2.243 110,777,264 2.1661 -8.00%
2010-05-24 0 5.750 5.730 5.760 5.510 5.790 34,763,010 199,538,702 5.7400 2.295 2.287 2.299 2.199 2.311 87,092,075 2.2911 1.59%
2010-05-20 0 5.660 5.650 5.660 5.500 6.000 60,498,000 345,658,276 5.7135 2.259 2.255 2.259 2.195 2.395 151,566,171 2.2806 -5.82%
2010-05-19 0 6.010 6.010 6.020 6.000 6.140 27,468,920 166,527,984 6.0624 2.399 2.399 2.403 2.395 2.451 68,818,127 2.4198 -3.84%
2010-05-18 0 6.250 6.210 6.260 6.090 6.300 28,342,361 175,524,650 6.1930 2.495 2.479 2.499 2.431 2.515 71,006,366 2.4720 1.79%
2010-05-17 0 6.140 6.140 6.150 6.000 6.200 27,797,980 169,564,679 6.0999 2.451 2.451 2.455 2.395 2.475 69,642,524 2.4348 -1.13%
2010-05-14 0 6.210 6.160 6.170 6.160 6.370 15,892,000 99,537,120 6.2633 2.479 2.459 2.463 2.459 2.543 39,814,367 2.5000 -1.74%
2010-05-13 0 6.320 6.310 6.320 6.300 6.360 32,482,629 205,536,196 6.3276 2.523 2.519 2.523 2.515 2.539 81,379,016 2.5257 0.96%
2010-05-12 0 6.260 6.250 6.260 6.150 6.280 52,369,038 326,293,593 6.2307 2.499 2.495 2.499 2.455 2.507 131,200,611 2.4870 3.64%
2010-05-11 0 6.040 6.040 6.060 5.950 6.230 38,172,829 232,332,756 6.0863 2.411 2.411 2.419 2.375 2.487 95,634,724 2.4294 -2.11%
2010-05-10 0 6.170 6.160 6.170 6.000 6.220 39,585,485 242,646,593 6.1297 2.463 2.459 2.463 2.395 2.483 99,173,864 2.4467 3.18%
2010-05-07 0 5.980 5.960 5.970 5.740 6.150 60,127,500 360,034,510 5.9879 2.387 2.379 2.383 2.291 2.455 150,637,954 2.3901 4.18%
2010-05-06 0 5.740 5.740 5.760 5.640 5.940 31,549,142 181,488,247 5.7526 2.291 2.291 2.299 2.251 2.371 79,040,343 2.2961 -1.54%
2010-05-05 0 5.830 5.840 5.860 5.800 6.000 40,768,519 239,914,496 5.8848 2.327 2.331 2.339 2.315 2.395 102,137,729 2.3489 -4.43%
2010-05-04 0 6.100 6.050 6.060 6.050 6.220 22,792,500 139,713,989 6.1298 2.435 2.415 2.419 2.415 2.483 57,102,251 2.4467 -0.65%
2010-05-03 0 6.140 6.110 6.130 6.100 6.230 17,881,000 109,973,410 6.1503 2.451 2.439 2.447 2.435 2.487 44,797,427 2.4549 -0.97%
2010-04-30 0 6.200 6.180 6.190 6.100 6.230 17,962,153 111,319,567 6.1975 2.475 2.467 2.471 2.435 2.487 45,000,740 2.4737 1.64%
2010-04-29 0 6.100 6.140 6.150 6.080 6.170 17,150,133 105,189,596 6.1335 2.435 2.451 2.455 2.427 2.463 42,966,379 2.4482 0.00%
2010-04-28 0 6.100 6.090 6.100 6.090 6.170 36,498,355 223,072,724 6.1119 2.435 2.431 2.435 2.431 2.463 91,439,650 2.4396 -1.13%
2010-04-27 0 6.170 6.160 6.170 6.150 6.280 32,856,719 202,845,899 6.1737 2.463 2.459 2.463 2.455 2.507 82,316,227 2.4642 -1.75%
2010-04-26 0 6.280 6.280 6.290 6.260 6.360 20,168,000 127,550,247 6.3244 2.507 2.507 2.511 2.499 2.539 50,527,068 2.5244 0.80%
2010-04-23 0 6.230 6.230 6.240 6.210 6.320 15,487,072 96,735,255 6.2462 2.487 2.487 2.491 2.479 2.523 38,799,898 2.4932 -1.42%
2010-04-22 0 6.320 6.330 6.340 6.220 6.400 13,392,583 84,495,626 6.3091 2.523 2.527 2.531 2.483 2.555 33,552,556 2.5183 -0.56%
2010-04-21 0 6.470 6.460 6.470 6.370 6.500 33,610,482 217,013,963 6.4567 2.537 2.533 2.537 2.498 2.549 85,718,637 2.5317 2.05%
2010-04-20 0 6.340 6.320 6.330 6.250 6.370 22,624,475 142,309,717 6.2901 2.486 2.478 2.482 2.451 2.498 57,700,427 2.4664 0.79%
2010-04-19 0 6.290 6.290 6.300 6.150 6.320 38,665,252 240,972,917 6.2323 2.466 2.466 2.470 2.411 2.478 98,610,091 2.4437 -1.26%
2010-04-16 0 6.370 6.400 6.420 6.350 6.530 39,228,200 251,211,637 6.4039 2.498 2.509 2.517 2.490 2.560 100,045,808 2.5110 -3.48%
2010-04-15 0 6.600 6.580 6.600 6.540 6.660 28,345,677 186,718,876 6.5872 2.588 2.580 2.588 2.564 2.611 72,291,519 2.5829 1.07%
2010-04-14 0 6.530 6.530 6.540 6.420 6.550 20,231,787 131,641,806 6.5067 2.560 2.560 2.564 2.517 2.568 51,598,225 2.5513 0.00%
2010-04-13 0 6.530 6.530 6.540 6.460 6.700 33,915,938 221,439,487 6.5291 2.560 2.560 2.564 2.533 2.627 86,497,658 2.5601 -1.66%
2010-04-12 0 6.640 6.630 6.640 6.630 6.720 50,185,236 334,488,480 6.6651 2.604 2.600 2.604 2.600 2.635 127,990,131 2.6134 1.07%
2010-04-09 0 6.570 6.560 6.570 6.450 6.620 54,528,261 356,819,870 6.5438 2.576 2.572 2.576 2.529 2.596 139,066,384 2.5658 2.18%
2010-04-08 0 6.430 6.420 6.430 6.370 6.480 37,868,809 243,738,814 6.4364 2.521 2.517 2.521 2.498 2.541 96,578,879 2.5237 1.10%
2010-04-07 0 6.360 6.360 6.380 6.300 6.400 62,996,520 400,710,427 6.3608 2.494 2.494 2.502 2.470 2.509 160,663,444 2.4941 2.42%
2010-04-01 0 6.210 6.210 6.220 6.140 6.230 43,798,351 271,111,639 6.1900 2.435 2.435 2.439 2.408 2.443 111,701,312 2.4271 1.47%
2010-03-31 0 6.120 6.110 6.120 6.100 6.220 66,377,602 407,859,821 6.1445 2.400 2.396 2.400 2.392 2.439 169,286,401 2.4093 -2.24%
2010-03-30 0 6.260 6.260 6.280 6.110 6.280 52,479,500 324,289,961 6.1794 2.455 2.455 2.462 2.396 2.462 133,841,317 2.4229 -0.79%
2010-03-29 0 6.310 6.300 6.310 6.240 6.350 28,277,384 178,097,799 6.2982 2.474 2.470 2.474 2.447 2.490 72,117,347 2.4696 0.96%
2010-03-26 0 6.250 6.240 6.260 6.130 6.290 29,022,706 180,256,455 6.2109 2.451 2.447 2.455 2.404 2.466 74,018,182 2.4353 1.63%
2010-03-25 0 6.150 6.160 6.170 6.120 6.240 40,035,827 246,821,466 6.1650 2.411 2.415 2.419 2.400 2.447 102,105,543 2.4173 -2.54%
2010-03-24 0 6.310 6.310 6.330 6.300 6.440 20,811,210 131,777,647 6.3321 2.474 2.474 2.482 2.470 2.525 53,075,958 2.4828 -0.94%
2010-03-23 0 6.370 6.340 6.350 6.320 6.480 21,371,800 136,328,524 6.3789 2.498 2.486 2.490 2.478 2.541 54,505,662 2.5012 -0.16%
2010-03-22 0 6.380 6.370 6.380 6.300 6.410 30,748,932 196,068,992 6.3764 2.502 2.498 2.502 2.470 2.513 78,420,670 2.5002 -1.54%
2010-03-19 0 6.480 6.470 6.480 6.400 6.580 33,162,501 214,800,582 6.4772 2.541 2.537 2.541 2.509 2.580 84,576,126 2.5397 -0.31%
2010-03-18 0 6.500 6.490 6.500 6.480 6.690 33,334,500 219,224,648 6.5765 2.549 2.545 2.549 2.541 2.623 85,014,785 2.5787 -2.26%
2010-03-17 0 6.650 6.640 6.650 6.430 6.670 56,020,735 367,998,592 6.5690 2.607 2.604 2.607 2.521 2.615 142,872,721 2.5757 4.72%
2010-03-16 0 6.350 6.350 6.380 6.330 6.450 21,799,243 138,968,898 6.3749 2.490 2.490 2.502 2.482 2.529 55,595,793 2.4996 -0.31%
2010-03-15 0 6.370 6.370 6.380 6.360 6.460 28,315,776 180,861,564 6.3873 2.498 2.498 2.502 2.494 2.533 72,215,260 2.5045 -2.30%
2010-03-12 0 6.520 6.510 6.520 6.510 6.600 21,505,665 140,440,089 6.5304 2.557 2.553 2.557 2.553 2.588 54,847,065 2.5606 -0.61%
2010-03-11 0 6.560 6.540 6.560 6.500 6.680 50,644,737 331,533,485 6.5463 2.572 2.564 2.572 2.549 2.619 129,162,022 2.5668 -1.94%
2010-03-10 0 6.690 6.690 6.700 6.660 6.800 39,637,681 265,989,856 6.7105 2.623 2.623 2.627 2.611 2.666 101,090,129 2.6312 -2.05%
2010-03-09 0 6.830 6.830 6.840 6.750 6.850 9,405,241 63,999,437 6.8047 2.678 2.678 2.682 2.647 2.686 23,986,697 2.6681 -0.29%
2010-03-08 0 6.850 6.850 6.870 6.830 6.920 15,442,742 106,061,915 6.8681 2.686 2.686 2.694 2.678 2.713 39,384,463 2.6930 0.88%
2010-03-05 0 6.790 6.800 6.820 6.720 6.900 19,531,448 132,734,253 6.7959 2.662 2.666 2.674 2.635 2.706 49,812,112 2.6647 -0.15%
2010-03-04 0 6.800 6.780 6.800 6.740 6.950 13,465,121 91,883,525 6.8238 2.666 2.658 2.666 2.643 2.725 34,340,829 2.6756 -1.16%
2010-03-03 0 6.880 6.870 6.880 6.820 6.930 15,551,951 107,001,367 6.8803 2.698 2.694 2.698 2.674 2.717 39,662,985 2.6978 1.33%
2010-03-02 0 6.790 6.770 6.790 6.760 6.900 16,128,477 109,757,381 6.8052 2.662 2.655 2.662 2.651 2.706 41,133,330 2.6683 -0.44%
2010-03-01 0 6.820 6.810 6.820 6.760 6.840 22,718,679 154,118,979 6.7838 2.674 2.670 2.674 2.651 2.682 57,940,680 2.6599 2.71%
2010-02-26 0 6.640 6.600 6.640 6.530 6.660 11,754,562 77,569,832 6.5991 2.604 2.588 2.604 2.560 2.611 29,978,297 2.5875 2.00%
2010-02-25 0 6.510 6.510 6.520 6.430 6.710 27,770,983 180,959,589 6.5161 2.553 2.553 2.557 2.521 2.631 70,825,845 2.5550 -1.96%
2010-02-24 0 6.640 6.600 6.650 6.540 6.670 12,195,446 80,621,691 6.6108 2.604 2.588 2.607 2.564 2.615 31,102,708 2.5921 -1.04%
2010-02-23 0 6.710 6.700 6.710 6.500 6.760 15,553,278 103,778,554 6.6725 2.631 2.627 2.631 2.549 2.651 39,666,369 2.6163 1.51%
2010-02-22 0 6.610 6.610 6.620 6.540 6.690 17,575,347 115,709,274 6.5836 2.592 2.592 2.596 2.564 2.623 44,823,361 2.5815 2.96%
2010-02-19 0 6.420 6.430 6.450 6.380 6.610 21,775,225 140,048,378 6.4315 2.517 2.521 2.529 2.502 2.592 55,534,538 2.5218 -3.17%
2010-02-18 0 6.630 6.620 6.630 6.620 6.760 14,814,291 98,928,760 6.6779 2.600 2.596 2.600 2.596 2.651 37,781,690 2.6184 -1.78%
2010-02-17 0 6.750 6.740 6.750 6.740 6.830 26,784,399 181,729,871 6.7849 2.647 2.643 2.647 2.643 2.678 68,309,707 2.6604 2.74%
2010-02-12 0 6.570 6.570 6.600 6.460 6.670 27,859,571 183,486,311 6.5861 2.576 2.576 2.588 2.533 2.615 71,051,776 2.5824 2.34%
2010-02-11 0 6.420 6.400 6.410 6.330 6.500 16,143,371 103,480,512 6.4101 2.517 2.509 2.513 2.482 2.549 41,171,315 2.5134 2.39%
2010-02-10 0 6.270 6.270 6.290 6.220 6.330 19,866,212 124,759,060 6.2800 2.458 2.458 2.466 2.439 2.482 50,665,879 2.4624 1.79%
2010-02-09 0 6.160 6.160 6.170 6.050 6.240 24,929,071 153,047,868 6.1393 2.415 2.415 2.419 2.372 2.447 63,577,963 2.4072 0.82%
2010-02-08 0 6.110 6.100 6.110 6.040 6.270 28,415,532 173,872,167 6.1189 2.396 2.392 2.396 2.368 2.458 72,469,674 2.3992 -1.61%
2010-02-05 0 6.210 6.200 6.210 6.140 6.370 52,256,661 325,241,921 6.2239 2.435 2.431 2.435 2.408 2.498 133,272,999 2.4404 -6.76%
2010-02-04 0 6.660 6.640 6.670 6.600 6.730 16,547,883 110,199,684 6.6594 2.611 2.604 2.615 2.588 2.639 42,202,964 2.6112 -1.19%
2010-02-03 0 6.740 6.740 6.750 6.670 6.820 30,472,486 206,040,414 6.7615 2.643 2.643 2.647 2.615 2.674 77,715,635 2.6512 1.66%
2010-02-02 0 6.630 6.630 6.640 6.600 6.830 36,117,415 241,747,209 6.6934 2.600 2.600 2.604 2.588 2.678 92,112,204 2.6245 2.95%
2010-02-01 0 6.440 6.400 6.440 6.210 6.490 27,235,204 172,508,769 6.3340 2.525 2.509 2.525 2.435 2.545 69,459,419 2.4836 1.42%
2010-01-29 0 6.350 6.330 6.340 6.250 6.450 33,092,621 210,324,066 6.3556 2.490 2.482 2.486 2.451 2.529 84,397,908 2.4921 -2.16%
2010-01-28 0 6.490 6.490 6.510 6.470 6.740 36,565,213 240,737,111 6.5838 2.545 2.545 2.553 2.537 2.643 93,254,247 2.5815 -1.52%
2010-01-27 0 6.590 6.590 6.640 6.550 6.870 28,565,685 191,354,255 6.6987 2.584 2.584 2.604 2.568 2.694 72,852,617 2.6266 -2.95%
2010-01-26 0 6.790 6.770 6.800 6.750 6.980 26,018,838 178,438,788 6.8581 2.662 2.655 2.666 2.647 2.737 66,357,255 2.6891 -3.00%
2010-01-25 0 7.000 7.000 7.030 6.820 7.030 24,652,924 170,935,434 6.9337 2.745 2.745 2.756 2.674 2.756 62,873,690 2.7187 -0.43%
2010-01-22 0 7.030 7.010 7.020 6.800 7.070 45,692,500 315,958,920 6.9149 2.756 2.749 2.753 2.666 2.772 116,532,063 2.7113 -1.40%
2010-01-21 0 7.130 7.130 7.170 7.110 7.310 41,691,121 298,926,494 7.1700 2.796 2.796 2.811 2.788 2.866 106,327,129 2.8114 -4.04%
2010-01-20 0 7.430 7.380 7.430 7.300 7.540 30,809,500 227,519,654 7.3847 2.913 2.894 2.913 2.862 2.956 78,575,140 2.8956 -0.67%
2010-01-19 0 7.480 7.480 7.490 7.330 7.540 41,806,218 310,032,655 7.4159 2.933 2.933 2.937 2.874 2.956 106,620,667 2.9078 0.00%
2010-01-18 0 7.480 7.470 7.480 7.300 7.530 31,943,174 237,284,462 7.4283 2.933 2.929 2.933 2.862 2.953 81,466,410 2.9127 0.00%
2010-01-15 0 7.480 7.480 7.490 7.430 7.760 48,156,000 362,794,060 7.5337 2.933 2.933 2.937 2.913 3.043 122,814,861 2.9540 -2.35%
2010-01-14 0 7.660 7.660 7.670 7.610 7.830 36,101,984 278,352,043 7.7102 3.004 3.004 3.007 2.984 3.070 92,072,849 3.0232 -0.78%
2010-01-13 0 7.720 7.710 7.720 7.650 7.770 52,542,241 404,565,491 7.6998 3.027 3.023 3.027 3.000 3.047 134,001,329 3.0191 -3.38%
2010-01-12 0 7.990 7.980 8.000 7.910 8.080 27,063,916 216,344,334 7.9938 3.133 3.129 3.137 3.102 3.168 69,022,574 3.1344 -0.50%
2010-01-11 0 8.030 8.010 8.030 7.960 8.190 27,126,200 219,179,130 8.0800 3.149 3.141 3.149 3.121 3.211 69,181,420 3.1682 2.16%
2010-01-08 0 7.860 7.860 7.870 7.810 8.150 41,999,142 331,658,114 7.8968 3.082 3.082 3.086 3.062 3.196 107,112,691 3.0963 -2.96%
2010-01-07 0 8.100 8.100 8.140 8.030 8.500 41,282,676 338,786,424 8.2065 3.176 3.176 3.192 3.149 3.333 105,285,449 3.2178 -1.82%
2010-01-06 0 8.250 8.230 8.250 8.040 8.450 42,962,039 355,100,301 8.2654 3.235 3.227 3.235 3.153 3.313 109,568,420 3.2409 0.00%
2010-01-05 0 8.250 8.240 8.250 7.650 8.370 104,925,387 849,215,703 8.0935 3.235 3.231 3.235 3.000 3.282 267,596,910 3.1735 11.19%
2010-01-04 0 7.420 7.400 7.420 7.350 7.470 15,467,874 114,559,687 7.4063 2.909 2.902 2.909 2.882 2.929 39,448,559 2.9040 0.00%
2009-12-31 0 7.420 7.410 7.420 7.340 7.460 17,983,122 132,849,133 7.3874 2.909 2.905 2.909 2.878 2.925 45,863,332 2.8966 0.82%
2009-12-30 0 7.360 7.350 7.380 7.330 7.590 35,018,019 259,055,780 7.3978 2.886 2.882 2.894 2.874 2.976 89,308,355 2.9007 -3.03%
2009-12-29 0 7.590 7.560 7.570 7.520 7.740 15,289,554 116,116,368 7.5945 2.976 2.964 2.968 2.949 3.035 38,993,779 2.9778 -1.56%
2009-12-28 0 7.710 7.710 7.720 7.700 7.900 19,541,947 152,601,656 7.8089 3.023 3.023 3.027 3.019 3.098 49,838,888 3.0619 -0.13%
2009-12-24 0 7.720 7.710 7.720 7.530 7.750 18,182,142 139,350,421 7.6641 3.027 3.023 3.027 2.953 3.039 46,370,904 3.0051 3.62%
2009-12-23 0 7.450 7.420 7.450 7.260 7.490 15,575,058 114,923,991 7.3787 2.921 2.909 2.921 2.847 2.937 39,721,916 2.8932 1.09%
2009-12-22 0 7.370 7.390 7.400 7.230 7.490 19,948,141 147,398,371 7.3891 2.890 2.898 2.902 2.835 2.937 50,874,827 2.8973 0.55%
2009-12-21 0 7.330 7.300 7.370 7.300 7.690 36,751,889 273,583,569 7.4441 2.874 2.862 2.890 2.862 3.015 93,730,337 2.9188 -3.55%
2009-12-18 0 7.600 7.650 7.660 7.530 7.840 41,473,872 316,474,722 7.6307 2.980 3.000 3.004 2.953 3.074 105,773,067 2.9920 -3.92%
2009-12-17 0 7.910 7.920 7.950 7.850 8.210 20,755,602 165,710,283 7.9839 3.102 3.105 3.117 3.078 3.219 52,934,138 3.1305 -1.25%
2009-12-16 0 8.010 8.000 8.020 7.950 8.260 26,435,301 213,015,193 8.0580 3.141 3.137 3.145 3.117 3.239 67,419,383 3.1596 -1.96%
2009-12-15 0 8.170 8.180 8.190 8.110 8.340 17,901,574 146,306,870 8.1728 3.203 3.207 3.211 3.180 3.270 45,655,356 3.2046 -2.04%
2009-12-14 0 8.340 8.320 8.340 8.010 8.420 19,806,489 163,335,573 8.2466 3.270 3.262 3.270 3.141 3.302 50,513,564 3.2335 1.21%
2009-12-11 0 8.240 8.220 8.230 8.200 8.350 17,771,997 147,111,720 8.2777 3.231 3.223 3.227 3.215 3.274 45,324,889 3.2457 0.49%
2009-12-10 0 8.200 8.170 8.180 8.050 8.290 15,085,115 123,337,222 8.1761 3.215 3.203 3.207 3.156 3.251 38,472,388 3.2059 0.99%
2009-12-09 0 8.120 8.110 8.120 8.060 8.380 29,609,908 242,394,447 8.1863 3.184 3.180 3.184 3.160 3.286 75,515,756 3.2099 -1.69%
2009-12-08 0 8.260 8.270 8.280 8.250 8.390 37,872,585 315,461,769 8.3296 3.239 3.243 3.247 3.235 3.290 96,588,509 3.2660 -0.48%
2009-12-07 0 8.300 8.300 8.320 8.230 8.400 73,091,777 608,044,759 8.3189 3.254 3.254 3.262 3.227 3.294 186,409,926 3.2619 -5.14%
2009-12-04 0 8.750 8.740 8.770 8.670 8.850 20,055,931 175,351,041 8.7431 3.431 3.427 3.439 3.400 3.470 51,149,729 3.4282 -1.35%
2009-12-03 0 8.870 8.880 8.890 8.840 9.100 24,205,993 217,035,713 8.9662 3.478 3.482 3.486 3.466 3.568 61,733,858 3.5157 -0.78%
2009-12-02 0 8.940 8.950 8.970 8.890 9.070 42,422,715 380,123,595 8.9604 3.505 3.509 3.517 3.486 3.556 108,192,953 3.5134 3.35%
2009-12-01 0 8.650 8.630 8.660 8.460 8.770 53,454,370 461,629,939 8.6360 3.392 3.384 3.396 3.317 3.439 136,327,581 3.3862 6.53%
2009-11-30 1 - - - - - 0 0 - 3.184 - - - - 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 3.184 3.184 3.196 3.180 3.466 165,556,353 3.2763 -9.78%
2009-11-26 0 9.000 8.980 9.030 8.860 9.330 33,573,832 306,692,124 9.1349 3.529 3.521 3.541 3.474 3.658 85,625,166 3.5818 -0.55%
2009-11-25 0 9.050 9.050 9.060 8.680 9.150 32,423,205 289,991,583 8.9440 3.549 3.549 3.552 3.403 3.588 82,690,660 3.5069 3.67%
2009-11-24 0 8.730 8.770 8.780 8.560 8.900 19,996,693 174,870,287 8.7450 3.423 3.439 3.443 3.356 3.490 50,998,652 3.4289 -0.80%
2009-11-23 0 8.800 8.810 8.840 8.630 8.870 39,702,950 348,317,158 8.7731 3.451 3.454 3.466 3.384 3.478 101,256,588 3.4399 4.76%
2009-11-20 0 8.400 8.400 8.430 8.290 8.560 23,500,178 197,183,481 8.3907 3.294 3.294 3.305 3.251 3.356 59,933,779 3.2900 -2.21%
2009-11-19 0 8.590 8.570 8.580 8.480 8.640 10,003,660 85,759,955 8.5729 3.368 3.360 3.364 3.325 3.388 25,512,877 3.3614 0.70%
2009-11-18 0 8.530 8.520 8.530 8.500 8.850 17,170,235 147,691,386 8.6016 3.345 3.341 3.345 3.333 3.470 43,790,182 3.3727 -2.29%
2009-11-17 0 8.730 8.700 8.730 8.630 8.840 19,407,424 169,099,001 8.7131 3.423 3.411 3.423 3.384 3.466 49,495,807 3.4164 -1.02%
2009-11-16 0 8.820 8.800 8.820 8.380 8.830 51,175,278 442,345,933 8.6437 3.458 3.451 3.458 3.286 3.462 130,515,089 3.3892 6.01%
2009-11-13 0 8.320 8.310 8.340 8.150 8.460 23,198,111 192,778,167 8.3101 3.262 3.258 3.270 3.196 3.317 59,163,402 3.2584 0.60%
2009-11-12 0 8.270 8.250 8.270 8.210 8.490 15,922,917 132,564,475 8.3254 3.243 3.235 3.243 3.219 3.329 40,609,079 3.2644 -1.31%
2009-11-11 0 8.380 8.360 8.400 8.330 8.440 12,983,569 108,958,825 8.3921 3.286 3.278 3.294 3.266 3.309 33,112,701 3.2905 0.96%
2009-11-10 0 8.300 8.300 8.340 8.270 8.580 31,338,882 263,686,119 8.4140 3.254 3.254 3.270 3.243 3.364 79,925,252 3.2992 -2.24%
2009-11-09 0 8.490 8.490 8.500 8.190 8.500 48,865,306 409,271,857 8.3755 3.329 3.329 3.333 3.211 3.333 124,623,842 3.2841 4.04%
2009-11-06 0 8.160 8.130 8.160 8.120 8.300 17,085,876 140,001,163 8.1940 3.200 3.188 3.200 3.184 3.254 43,575,037 3.2129 -1.21%
2009-11-05 0 8.260 8.260 8.270 8.130 8.290 26,975,614 221,358,882 8.2059 3.239 3.239 3.243 3.188 3.251 68,797,373 3.2175 0.61%
2009-11-04 0 8.210 8.210 8.230 8.050 8.240 47,270,098 385,581,075 8.1570 3.219 3.219 3.227 3.156 3.231 120,555,497 3.1984 5.66%
2009-11-03 0 7.770 7.760 7.770 7.750 7.980 23,818,008 186,947,283 7.8490 3.047 3.043 3.047 3.039 3.129 60,744,359 3.0776 1.44%
2009-11-02 0 7.660 7.680 7.690 7.420 7.690 18,987,233 144,167,387 7.5929 3.004 3.011 3.015 2.909 3.015 48,424,171 2.9772 -0.13%
2009-10-30 0 7.670 7.670 7.690 7.650 7.850 26,137,770 203,374,778 7.7809 3.007 3.007 3.015 3.000 3.078 66,660,574 3.0509 1.19%
2009-10-29 0 7.580 7.580 7.590 7.450 7.670 58,321,645 439,142,487 7.5297 2.972 2.972 2.976 2.921 3.007 148,740,857 2.9524 -4.05%
2009-10-28 0 7.900 7.900 7.920 7.860 8.000 17,542,240 138,835,382 7.9143 3.098 3.098 3.105 3.082 3.137 44,738,927 3.1032 -1.50%
2009-10-27 0 8.020 8.020 8.040 7.900 8.050 27,314,296 218,644,920 8.0048 3.145 3.145 3.153 3.098 3.156 69,661,132 3.1387 -2.67%
2009-10-23 0 8.240 8.220 8.230 8.100 8.290 18,500,000 152,360,105 8.2357 3.231 3.223 3.227 3.176 3.251 47,181,554 3.2292 1.85%
2009-10-22 0 8.090 8.080 8.090 8.030 8.250 27,631,715 223,628,497 8.0932 3.172 3.168 3.172 3.149 3.235 70,470,663 3.1734 -2.53%
2009-10-21 0 8.300 8.290 8.300 8.150 8.330 12,277,326 101,089,530 8.2338 3.254 3.251 3.254 3.196 3.266 31,311,531 3.2285 0.36%
2009-10-20 0 8.270 8.250 8.280 8.230 8.410 20,695,487 172,697,633 8.3447 3.243 3.235 3.247 3.227 3.298 52,780,824 3.2720 -1.08%
2009-10-19 0 8.360 8.330 8.340 8.050 8.370 20,734,820 170,631,781 8.2292 3.278 3.266 3.270 3.156 3.282 52,881,137 3.2267 2.83%
2009-10-16 0 8.130 8.050 8.130 8.000 8.160 37,337,000 301,418,410 8.0729 3.188 3.156 3.188 3.137 3.200 95,222,578 3.1654 0.37%
2009-10-15 0 8.100 8.100 8.130 8.060 8.400 29,691,207 246,007,288 8.2855 3.176 3.176 3.188 3.160 3.294 75,723,097 3.2488 -3.34%
2009-10-14 0 8.380 8.360 8.380 8.290 8.380 24,793,142 206,938,283 8.3466 3.286 3.278 3.286 3.251 3.286 63,231,296 3.2727 2.20%
2009-10-13 0 8.200 8.190 8.200 8.150 8.240 19,049,419 155,990,795 8.1887 3.215 3.211 3.215 3.196 3.231 48,582,767 3.2108 2.50%
2009-10-12 0 8.000 7.990 8.000 7.970 8.390 20,329,000 165,260,670 8.1293 3.137 3.133 3.137 3.125 3.290 51,846,152 3.1875 -3.50%
2009-10-09 0 8.290 8.280 8.300 8.260 8.480 38,770,174 323,212,980 8.3366 3.251 3.247 3.254 3.239 3.325 98,877,679 3.2688 -1.19%
2009-10-08 0 8.390 8.380 8.390 8.160 8.400 40,359,960 335,743,774 8.3187 3.290 3.286 3.290 3.200 3.294 102,932,197 3.2618 1.57%
2009-10-07 0 8.260 8.270 8.280 8.240 8.390 52,845,515 438,946,256 8.3062 3.239 3.243 3.247 3.231 3.290 134,774,785 3.2569 4.16%
2009-10-06 0 7.930 7.940 7.950 7.620 7.950 32,179,663 251,845,550 7.8262 3.109 3.113 3.117 2.988 3.117 82,069,541 3.0687 6.30%
2009-10-05 0 7.460 7.470 7.480 7.330 7.500 14,377,461 106,617,123 7.4156 2.925 2.929 2.933 2.874 2.941 36,667,619 2.9077 1.63%
2009-10-02 0 7.340 7.330 7.350 7.280 7.450 20,975,168 154,647,727 7.3729 2.878 2.874 2.882 2.855 2.921 53,494,109 2.8909 -3.55%
2009-09-30 0 7.610 7.590 7.600 7.530 7.700 17,403,330 132,250,909 7.5992 2.984 2.976 2.980 2.953 3.019 44,384,657 2.9797 0.66%
2009-09-29 0 7.560 7.540 7.560 7.500 7.690 15,633,216 118,176,838 7.5593 2.964 2.956 2.964 2.941 3.015 39,870,239 2.9640 1.20%
2009-09-28 0 7.470 7.470 7.480 7.400 7.590 22,924,621 170,721,713 7.4471 2.929 2.929 2.933 2.902 2.976 58,465,905 2.9200 -2.99%
2009-09-25 0 7.700 7.680 7.700 7.480 7.720 43,652,242 330,826,859 7.5787 3.019 3.011 3.019 2.933 3.027 111,328,682 2.9716 -2.90%
2009-09-24 0 7.930 7.920 7.930 7.700 8.130 40,429,402 317,774,853 7.8600 3.109 3.105 3.109 3.019 3.188 103,109,298 3.0819 -1.98%
2009-09-23 0 8.090 8.080 8.090 8.060 8.220 20,002,006 162,832,915 8.1408 3.172 3.168 3.172 3.160 3.223 51,012,202 3.1920 -0.25%
2009-09-22 0 8.110 8.110 8.140 7.960 8.250 43,392,401 352,485,808 8.1232 3.180 3.180 3.192 3.121 3.235 110,665,996 3.1851 2.92%
2009-09-21 0 7.880 7.870 7.880 7.800 8.000 22,507,272 177,628,510 7.8920 3.090 3.086 3.090 3.058 3.137 57,401,517 3.0945 -1.13%
2009-09-18 0 7.970 7.970 7.990 7.940 8.200 46,123,989 371,196,093 8.0478 3.125 3.125 3.133 3.113 3.215 117,632,513 3.1556 -4.67%
2009-09-17 0 8.360 8.370 8.390 8.180 8.480 92,198,082 770,590,138 8.3580 3.278 3.282 3.290 3.207 3.325 235,137,773 3.2772 2.58%
2009-09-16 0 8.150 8.140 8.150 7.690 8.150 102,130,459 811,516,533 7.9459 3.196 3.192 3.196 3.015 3.196 260,468,853 3.1156 7.80%
2009-09-15 0 7.560 7.560 7.570 7.440 7.730 14,511,927 110,370,062 7.6055 2.964 2.964 2.968 2.917 3.031 37,010,555 2.9821 -0.40%
2009-09-14 0 7.590 7.570 7.590 7.550 7.930 50,720,834 393,061,187 7.7495 2.976 2.968 2.976 2.960 3.109 129,356,096 3.0386 -1.04%
2009-09-11 0 7.670 7.680 7.690 7.500 7.790 42,949,262 329,923,599 7.6817 3.007 3.011 3.015 2.941 3.054 109,535,834 3.0120 2.82%
2009-09-10 0 7.460 7.450 7.460 7.400 7.570 35,786,603 267,781,907 7.4827 2.925 2.921 2.925 2.902 2.968 91,268,516 2.9340 -0.67%
2009-09-09 0 7.510 7.490 7.510 7.400 7.720 66,521,748 502,552,700 7.5547 2.945 2.937 2.945 2.902 3.027 169,654,025 2.9622 -2.97%
2009-09-08 0 7.740 7.740 7.750 7.200 7.900 113,463,486 862,446,743 7.6011 3.035 3.035 3.039 2.823 3.098 289,372,087 2.9804 7.80%
2009-09-07 0 7.180 7.170 7.190 7.050 7.190 24,861,679 177,363,490 7.1340 2.815 2.811 2.819 2.764 2.819 63,406,089 2.7973 2.13%
2009-09-04 0 7.030 7.040 7.050 7.010 7.250 60,459,235 431,513,127 7.1373 2.756 2.760 2.764 2.749 2.843 154,192,469 2.7985 2.18%
2009-09-03 0 6.880 6.890 6.900 6.730 6.940 62,565,167 428,979,446 6.8565 2.698 2.702 2.706 2.639 2.721 159,563,341 2.6885 8.52%
2009-09-02 0 6.340 6.340 6.350 6.290 6.470 27,127,302 172,551,858 6.3608 2.486 2.486 2.490 2.466 2.537 69,184,231 2.4941 -1.55%
2009-09-01 0 6.440 6.420 6.430 6.410 6.620 19,991,258 130,636,266 6.5347 2.525 2.517 2.521 2.513 2.596 50,984,790 2.5623 -0.62%
2009-08-31 0 6.480 6.500 6.510 6.330 6.550 35,422,133 228,907,747 6.4623 2.541 2.549 2.553 2.482 2.568 90,338,988 2.5339 -1.22%
2009-08-28 0 6.560 6.540 6.550 6.460 6.650 19,272,028 126,603,672 6.5693 2.572 2.564 2.568 2.533 2.607 49,150,499 2.5758 -0.15%
2009-08-27 0 6.570 6.570 6.590 6.530 6.720 26,510,783 174,473,008 6.5812 2.576 2.576 2.584 2.560 2.635 67,611,889 2.5805 -3.10%
2009-08-26 0 6.780 6.770 6.810 6.760 6.880 9,494,483 64,623,329 6.8064 2.658 2.655 2.670 2.651 2.698 24,214,295 2.6688 0.00%
2009-08-25 0 6.780 6.780 6.800 6.700 6.850 23,862,554 160,885,127 6.7422 2.658 2.658 2.666 2.627 2.686 60,857,967 2.6436 -2.02%
2009-08-24 0 6.920 6.920 6.930 6.860 6.990 25,165,684 174,140,958 6.9198 2.713 2.713 2.717 2.690 2.741 64,181,410 2.7133 3.13%
2009-08-21 0 6.710 6.710 6.740 6.650 6.920 19,134,368 129,523,717 6.7692 2.631 2.631 2.643 2.607 2.713 48,799,417 2.6542 0.15%
2009-08-20 0 6.700 6.690 6.700 6.500 6.760 28,853,684 192,217,482 6.6618 2.627 2.623 2.627 2.549 2.651 73,587,116 2.6121 4.52%
2009-08-19 0 6.410 6.410 6.420 6.350 6.690 31,190,361 202,578,393 6.4949 2.513 2.513 2.517 2.490 2.623 79,546,471 2.5467 -2.58%
2009-08-18 0 6.580 6.570 6.600 6.340 6.690 46,912,843 307,216,956 6.5487 2.580 2.576 2.588 2.486 2.623 119,644,370 2.5678 0.77%
2009-08-17 0 6.530 6.550 6.560 6.500 6.850 56,741,999 373,759,898 6.5870 2.560 2.568 2.572 2.549 2.686 144,712,200 2.5828 -6.71%
2009-08-14 0 7.000 6.990 7.000 6.930 7.150 20,989,710 147,052,291 7.0059 2.745 2.741 2.745 2.717 2.804 53,531,197 2.7470 0.57%
2009-08-13 0 6.960 6.960 6.970 6.950 7.190 37,727,140 264,956,840 7.0230 2.729 2.729 2.733 2.725 2.819 96,217,573 2.7537 -1.69%
2009-08-12 0 7.080 7.080 7.090 7.000 7.120 31,131,260 218,840,327 7.0296 2.776 2.776 2.780 2.745 2.792 79,395,742 2.7563 -2.07%
2009-08-11 0 7.230 7.220 7.240 7.150 7.300 14,227,500 102,590,375 7.2107 2.835 2.831 2.839 2.804 2.862 36,285,165 2.8273 -0.14%
2009-08-10 0 7.240 7.220 7.230 7.150 7.400 26,531,134 192,451,596 7.2538 2.839 2.831 2.835 2.804 2.902 67,663,791 2.8442 -0.69%
2009-08-07 0 7.290 7.280 7.300 7.150 7.700 31,172,595 229,055,901 7.3480 2.858 2.855 2.862 2.804 3.019 79,501,161 2.8812 -5.20%
2009-08-06 0 7.690 7.690 7.700 7.420 7.700 19,984,561 151,471,783 7.5794 3.015 3.015 3.019 2.909 3.019 50,967,711 2.9719 0.00%
2009-08-05 0 7.690 7.690 7.700 7.500 7.960 46,450,453 359,476,361 7.7389 3.015 3.015 3.019 2.941 3.121 118,465,112 3.0344 -0.39%
2009-08-04 0 7.720 7.720 7.760 7.590 7.950 34,178,252 266,487,097 7.7970 3.027 3.027 3.043 2.976 3.117 87,166,651 3.0572 -0.13%
2009-08-03 0 7.730 7.730 7.740 7.410 7.750 47,323,590 360,210,176 7.6116 3.031 3.031 3.035 2.905 3.039 120,691,920 2.9845 6.92%
2009-07-31 0 7.230 7.220 7.230 7.220 7.390 18,868,949 137,889,786 7.3078 2.835 2.831 2.835 2.831 2.898 48,122,505 2.8654 1.12%
2009-07-30 0 7.150 7.160 7.170 7.070 7.300 27,442,908 196,111,287 7.1462 2.804 2.807 2.811 2.772 2.862 69,989,138 2.8020 -1.24%
2009-07-29 0 7.240 7.240 7.250 7.070 7.490 40,370,500 295,212,591 7.3126 2.839 2.839 2.843 2.772 2.937 102,959,077 2.8673 -5.73%
2009-07-28 0 7.680 7.680 7.690 7.580 7.770 36,160,886 277,180,765 7.6652 3.011 3.011 3.015 2.972 3.047 92,223,070 3.0055 -0.90%
2009-07-27 0 7.750 7.750 7.760 7.380 7.850 46,815,099 357,633,732 7.6393 3.039 3.039 3.043 2.894 3.078 119,395,088 2.9954 3.47%
2009-07-24 0 7.490 7.470 7.490 7.200 7.580 32,355,974 239,900,637 7.4144 2.937 2.929 2.937 2.823 2.972 82,519,197 2.9072 -0.93%
2009-07-23 0 7.560 7.510 7.550 7.370 7.580 22,572,026 169,493,983 7.5090 2.964 2.945 2.960 2.890 2.972 57,566,663 2.9443 3.85%
2009-07-22 0 7.280 7.280 7.290 7.200 7.570 19,410,869 144,042,134 7.4207 2.855 2.855 2.858 2.823 2.968 49,504,593 2.9097 -3.32%
2009-07-21 0 7.530 7.520 7.530 7.260 7.560 38,777,414 289,014,133 7.4532 2.953 2.949 2.953 2.847 2.964 98,896,144 2.9224 1.89%
2009-07-20 0 7.390 7.380 7.390 7.190 7.390 35,007,973 255,233,037 7.2907 2.898 2.894 2.898 2.819 2.898 89,282,734 2.8587 4.38%
2009-07-17 0 7.080 7.060 7.070 7.040 7.180 17,599,629 124,743,205 7.0878 2.776 2.768 2.772 2.760 2.815 44,885,289 2.7792 -1.39%
2009-07-16 0 7.180 7.150 7.180 7.020 7.270 64,967,235 463,399,597 7.1328 2.815 2.804 2.815 2.753 2.851 165,689,466 2.7968 3.16%
2009-07-15 0 6.960 6.940 6.980 6.640 7.000 32,830,356 224,930,005 6.8513 2.729 2.721 2.737 2.604 2.745 83,729,039 2.6864 5.30%
2009-07-14 0 6.610 6.600 6.610 6.500 6.670 17,054,715 111,737,184 6.5517 2.592 2.588 2.592 2.549 2.615 43,495,565 2.5689 2.16%
2009-07-13 0 6.470 6.460 6.480 6.420 6.590 21,132,332 137,550,649 6.5090 2.537 2.533 2.541 2.517 2.584 53,894,933 2.5522 -2.85%
2009-07-10 0 6.660 6.660 6.680 6.550 6.780 55,894,206 374,254,956 6.6958 2.611 2.611 2.619 2.568 2.658 142,550,027 2.6254 0.91%
2009-07-09 0 6.600 6.580 6.600 6.430 6.700 50,620,754 330,616,596 6.5312 2.588 2.580 2.588 2.521 2.627 129,100,857 2.5609 -1.79%
2009-07-08 0 6.720 6.720 6.730 6.300 6.830 34,846,114 229,315,250 6.5808 2.635 2.635 2.639 2.470 2.678 88,869,936 2.5803 4.02%
2009-07-07 0 6.460 6.470 6.480 6.440 6.650 24,782,433 161,877,485 6.5319 2.533 2.537 2.541 2.525 2.607 63,203,984 2.5612 -1.97%
2009-07-06 0 6.590 6.580 6.590 6.580 6.800 21,019,400 140,044,508 6.6626 2.584 2.580 2.584 2.580 2.666 53,606,917 2.6124 -3.37%
2009-07-03 0 6.820 6.810 6.830 6.670 6.940 18,446,509 124,955,899 6.7740 2.674 2.670 2.678 2.615 2.721 47,045,133 2.6561 -1.59%
2009-07-02 0 6.930 6.900 6.930 6.860 7.150 28,693,323 201,933,741 7.0377 2.717 2.706 2.717 2.690 2.804 73,178,139 2.7595 -1.14%
2009-06-30 0 7.010 7.000 7.010 6.910 7.150 27,320,782 192,277,552 7.0378 2.749 2.745 2.749 2.709 2.804 69,677,673 2.7595 2.04%
2009-06-29 0 6.870 6.860 6.880 6.820 7.150 23,328,023 161,626,448 6.9284 2.694 2.690 2.698 2.674 2.804 59,494,723 2.7167 -3.78%
2009-06-26 0 7.140 7.140 7.180 6.770 7.200 39,984,167 278,312,596 6.9606 2.800 2.800 2.815 2.655 2.823 101,973,791 2.7293 7.21%
2009-06-25 0 6.660 6.670 6.680 6.620 6.860 20,917,945 140,738,642 6.7281 2.611 2.615 2.619 2.596 2.690 53,348,171 2.6381 -0.45%
2009-06-24 0 6.690 6.690 6.700 6.350 6.830 22,557,099 150,236,276 6.6603 2.623 2.623 2.627 2.490 2.678 57,528,594 2.6115 5.35%
2009-06-23 0 6.350 6.360 6.370 6.200 6.500 30,284,103 191,935,319 6.3378 2.490 2.494 2.498 2.431 2.549 77,235,192 2.4851 -4.08%
2009-06-22 0 6.620 6.580 6.640 6.580 6.850 23,035,034 154,753,190 6.7182 2.596 2.580 2.604 2.580 2.686 58,747,498 2.6342 -1.05%
2009-06-19 0 6.690 6.640 6.650 6.620 6.760 19,958,759 133,396,083 6.6836 2.623 2.604 2.607 2.596 2.651 50,901,906 2.6207 0.75%
2009-06-18 0 6.640 6.600 6.630 6.610 6.990 31,173,176 209,773,606 6.7293 2.604 2.588 2.600 2.592 2.741 79,502,643 2.6386 -3.77%
2009-06-17 0 6.900 6.880 6.890 6.750 7.000 25,729,771 177,389,811 6.8943 2.706 2.698 2.702 2.647 2.745 65,620,032 2.7033 1.02%
2009-06-16 0 6.830 6.820 6.830 6.650 7.010 64,030,896 435,099,240 6.7951 2.678 2.674 2.678 2.607 2.749 163,301,470 2.6644 -3.39%
2009-06-15 0 7.070 7.070 7.080 7.020 7.130 34,892,999 248,161,508 7.1121 2.772 2.772 2.776 2.753 2.796 88,989,509 2.7887 -2.08%
2009-06-12 0 7.220 7.220 7.240 7.110 7.540 26,187,204 191,269,859 7.3039 2.831 2.831 2.839 2.788 2.956 66,786,648 2.8639 -2.56%
2009-06-11 0 7.410 7.410 7.430 7.310 7.450 16,885,173 124,783,605 7.3901 2.905 2.905 2.913 2.866 2.921 43,063,173 2.8977 -1.72%
2009-06-10 0 7.540 7.530 7.560 7.300 7.570 25,554,721 189,938,627 7.4326 2.956 2.953 2.964 2.862 2.968 65,173,592 2.9143 5.01%
2009-06-09 0 7.180 7.200 7.240 7.090 7.550 26,625,146 192,170,843 7.2176 2.815 2.823 2.839 2.780 2.960 67,903,555 2.8301 -3.10%
2009-06-08 0 7.410 7.410 7.480 7.300 7.750 43,806,000 328,237,522 7.4930 2.905 2.905 2.933 2.862 3.039 111,720,819 2.9380 -3.64%
2009-06-05 0 7.690 7.700 7.730 7.670 8.000 30,499,277 239,714,300 7.8597 3.015 3.019 3.031 3.007 3.137 77,783,962 3.0818 -0.26%
2009-06-04 0 7.710 7.710 7.720 7.450 7.730 38,125,545 288,958,645 7.5791 3.023 3.023 3.027 2.921 3.031 97,233,647 2.9718 -1.78%
2009-06-03 0 7.850 7.820 7.900 7.610 8.000 44,017,048 343,797,729 7.8106 3.078 3.066 3.098 2.984 3.137 112,259,067 3.0625 5.51%
2009-06-02 0 7.440 7.440 7.450 7.400 7.980 55,325,954 427,219,295 7.7219 2.917 2.917 2.921 2.902 3.129 141,100,783 3.0278 -6.53%
2009-06-01 0 7.960 7.960 7.980 7.160 7.990 79,309,901 601,889,546 7.5891 3.121 3.121 3.129 2.807 3.133 202,268,345 2.9757 13.55%
2009-05-29 0 7.010 7.030 7.050 6.800 7.050 63,924,596 443,033,415 6.9306 2.749 2.756 2.764 2.666 2.764 163,030,367 2.7175 4.94%
2009-05-27 0 6.680 6.680 6.700 6.590 6.750 25,328,385 169,140,854 6.6779 2.619 2.619 2.627 2.584 2.647 64,596,355 2.6184 2.93%
2009-05-26 0 6.490 6.490 6.500 6.480 6.800 26,325,670 174,876,841 6.6428 2.545 2.545 2.549 2.541 2.666 67,139,785 2.6047 -3.71%
2009-05-25 0 6.740 6.720 6.750 6.640 6.850 29,644,618 200,438,310 6.7614 2.643 2.635 2.647 2.604 2.686 75,604,278 2.6512 2.12%
2009-05-22 0 6.600 6.590 6.600 6.510 6.950 57,929,013 390,608,099 6.7429 2.588 2.584 2.588 2.553 2.725 147,739,506 2.6439 -0.60%
2009-05-21 0 6.640 6.620 6.630 6.400 6.760 77,368,648 510,535,836 6.5987 2.604 2.596 2.600 2.509 2.651 197,317,462 2.5874 5.56%
2009-05-20 0 6.290 6.300 6.310 6.220 6.460 47,072,022 298,158,613 6.3341 2.466 2.470 2.474 2.439 2.533 120,050,333 2.4836 -2.02%
2009-05-19 0 6.420 6.410 6.420 6.340 6.540 35,916,079 229,953,492 6.4025 2.517 2.513 2.517 2.486 2.564 91,598,726 2.5104 -0.93%
2009-05-18 0 6.480 6.440 6.480 6.230 6.490 20,704,855 132,648,118 6.4066 2.541 2.525 2.541 2.443 2.545 52,804,716 2.5121 2.21%
2009-05-15 0 6.340 6.310 6.350 6.290 6.580 28,459,332 181,388,766 6.3736 2.486 2.474 2.490 2.466 2.580 72,581,379 2.4991 -0.63%
2009-05-14 0 6.380 6.360 6.380 6.270 6.510 33,304,396 211,615,344 6.3540 2.502 2.494 2.502 2.458 2.553 84,938,009 2.4914 -3.77%
2009-05-13 0 6.630 6.620 6.630 6.380 6.750 50,073,077 330,046,260 6.5913 2.600 2.596 2.600 2.502 2.647 127,704,086 2.5845 5.41%
2009-05-12 0 6.290 6.260 6.290 6.100 6.370 23,236,808 144,330,456 6.2113 2.466 2.455 2.466 2.392 2.498 59,262,093 2.4355 0.96%
2009-05-11 0 6.230 6.200 6.220 6.160 6.600 40,492,500 257,473,360 6.3585 2.443 2.431 2.439 2.415 2.588 103,270,221 2.4932 -5.32%
2009-05-08 0 6.580 6.550 6.560 6.170 6.590 53,274,629 341,386,876 6.4081 2.580 2.568 2.572 2.419 2.584 135,869,178 2.5126 6.65%
2009-05-07 0 6.170 6.150 6.180 6.010 6.420 45,545,765 284,840,512 6.2539 2.419 2.411 2.423 2.357 2.517 116,157,837 2.4522 -0.80%
2009-05-06 0 6.220 6.200 6.220 6.020 6.300 38,122,000 236,210,527 6.1962 2.439 2.431 2.439 2.360 2.470 97,224,606 2.4295 0.65%
2009-05-05 0 6.180 6.160 6.180 6.150 6.390 29,890,727 186,677,150 6.2453 2.423 2.415 2.423 2.411 2.506 76,231,943 2.4488 -0.32%
2009-05-04 0 6.200 6.180 6.190 6.000 6.200 29,214,496 178,675,681 6.1160 2.431 2.423 2.427 2.353 2.431 74,507,315 2.3981 3.33%
2009-04-30 0 6.000 5.990 6.000 5.890 6.220 25,882,670 156,475,570 6.0456 2.353 2.349 2.353 2.309 2.439 66,009,978 2.3705 -0.66%
2009-04-29 0 6.040 6.040 6.050 5.790 6.080 22,782,225 136,078,111 5.9730 2.368 2.368 2.372 2.270 2.384 58,102,745 2.3420 4.32%
2009-04-28 0 5.790 5.790 5.800 5.660 6.030 30,292,513 176,694,901 5.8330 2.270 2.270 2.274 2.219 2.364 77,256,640 2.2871 -4.14%
2009-04-27 0 6.040 6.040 6.050 5.910 6.300 44,002,913 264,348,872 6.0075 2.368 2.368 2.372 2.317 2.470 112,223,017 2.3556 -3.05%
2009-04-24 0 6.230 6.240 6.250 5.900 6.280 61,163,907 374,652,337 6.1254 2.443 2.447 2.451 2.313 2.462 155,989,632 2.4018 7.23%
2009-04-23 0 5.810 5.800 5.810 5.610 5.850 33,242,077 191,023,823 5.7464 2.278 2.274 2.278 2.200 2.294 84,779,073 2.2532 3.01%
2009-04-22 0 5.640 5.630 5.640 5.570 5.990 47,978,124 277,542,671 5.7848 2.211 2.208 2.211 2.184 2.349 122,361,214 2.2682 -4.57%
2009-04-21 0 5.910 5.910 5.920 5.880 6.140 58,715,328 353,534,216 6.0212 2.317 2.317 2.321 2.306 2.408 149,744,888 2.3609 0.17%
2009-04-20 0 5.900 5.890 5.900 5.770 6.050 57,151,723 340,175,026 5.9521 2.313 2.309 2.313 2.262 2.372 145,757,141 2.3338 -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 2.419 2.419 2.423 2.364 2.529 568,507,444 2.4132 -3.44%
2009-04-16 0 6.390 6.380 6.400 6.110 6.530 107,614,306 680,579,429 6.3242 2.506 2.502 2.509 2.396 2.560 274,454,606 2.4798 3.57%
2009-04-15 0 6.170 6.140 6.150 5.800 6.210 73,109,648 442,944,461 6.0586 2.419 2.408 2.411 2.274 2.435 186,455,504 2.3756 3.87%
2009-04-14 0 5.940 5.920 5.930 5.800 5.960 49,772,092 294,047,914 5.9079 2.329 2.321 2.325 2.274 2.337 126,936,468 2.3165 4.58%
2009-04-09 0 5.680 5.660 5.680 5.570 5.800 94,867,725 538,852,869 5.6800 2.227 2.219 2.227 2.184 2.274 241,946,308 2.2272 6.04%
2009-04-08 0 5.470 5.470 5.480 5.310 5.500 55,218,237 298,977,062 5.4145 2.100 2.100 2.104 2.039 2.112 143,807,671 2.0790 2.82%
2009-04-07 0 5.320 5.320 5.330 5.240 5.500 71,735,036 388,316,950 5.4132 2.043 2.043 2.047 2.012 2.112 186,823,212 2.0785 1.92%
2009-04-06 0 5.220 5.200 5.210 5.070 5.490 72,115,820 378,361,334 5.2466 2.004 1.997 2.000 1.947 2.108 187,814,908 2.0145 -2.79%
2009-04-03 0 5.370 5.360 5.370 5.250 5.500 71,104,410 380,317,060 5.3487 2.062 2.058 2.062 2.016 2.112 185,180,841 2.0538 -5.95%
2009-04-02 0 5.710 5.710 5.720 5.470 5.720 46,487,746 259,340,930 5.5787 2.192 2.192 2.196 2.100 2.196 121,070,408 2.1421 6.13%
2009-04-01 0 5.380 5.380 5.390 5.350 5.620 28,546,170 155,929,753 5.4624 2.066 2.066 2.070 2.054 2.158 74,344,246 2.0974 -2.54%
2009-03-31 0 5.520 5.520 5.530 5.410 5.660 33,884,497 187,148,265 5.5231 2.120 2.120 2.123 2.077 2.173 88,247,124 2.1207 1.10%
2009-03-30 0 5.460 5.470 5.480 5.400 5.900 60,176,892 335,126,561 5.5690 2.096 2.100 2.104 2.073 2.265 156,721,749 2.1384 -8.24%
2009-03-27 0 5.950 5.930 5.940 5.880 6.140 55,658,435 333,150,714 5.9856 2.285 2.277 2.281 2.258 2.358 144,954,101 2.2983 1.02%
2009-03-26 0 5.890 5.880 5.890 5.840 6.010 49,388,031 292,275,926 5.9180 2.262 2.258 2.262 2.242 2.308 128,623,768 2.2723 0.86%
2009-03-25 0 5.840 5.830 5.840 5.450 6.040 97,051,026 562,457,755 5.7955 2.242 2.239 2.242 2.093 2.319 252,754,936 2.2253 1.74%
2009-03-24 0 5.740 5.740 5.750 5.610 6.060 80,787,679 465,092,032 5.7570 2.204 2.204 2.208 2.154 2.327 210,399,472 2.2105 -6.51%
2009-03-23 0 6.140 6.130 6.140 5.700 6.260 107,052,371 640,763,524 5.9855 2.358 2.354 2.358 2.189 2.404 278,801,949 2.2983 4.42%
2009-03-20 0 5.880 5.860 5.880 5.170 5.880 158,970,240 878,659,822 5.5272 2.258 2.250 2.258 1.985 2.258 414,014,303 2.1223 16.44%
2009-03-19 0 5.050 5.040 5.050 4.710 5.080 100,993,109 498,469,923 4.9357 1.939 1.935 1.939 1.809 1.951 263,021,504 1.8952 9.31%
2009-03-18 0 4.620 4.600 4.620 4.550 4.740 25,658,393 118,518,778 4.6191 1.774 1.766 1.774 1.747 1.820 66,823,461 1.7736 -2.12%
2009-03-17 0 4.720 4.700 4.720 4.620 4.800 30,984,403 146,568,440 4.7304 1.812 1.805 1.812 1.774 1.843 80,694,261 1.8163 -2.07%
2009-03-16 0 4.820 4.820 4.830 4.590 4.820 28,760,925 135,937,580 4.7265 1.851 1.851 1.855 1.762 1.851 74,903,544 1.8148 5.01%
2009-03-13 0 4.590 4.580 4.590 4.500 4.610 28,238,480 129,020,011 4.5689 1.762 1.759 1.762 1.728 1.770 73,542,914 1.7544 2.46%
2009-03-12 0 4.480 4.430 4.480 4.400 4.590 16,336,518 73,293,804 4.4865 1.720 1.701 1.720 1.689 1.762 42,546,027 1.7227 -0.44%
2009-03-11 0 4.500 4.500 4.510 4.360 4.590 35,332,115 158,798,712 4.4945 1.728 1.728 1.732 1.674 1.762 92,017,229 1.7257 2.27%
2009-03-10 0 4.400 4.400 4.410 4.270 4.500 19,438,263 85,738,418 4.4108 1.689 1.689 1.693 1.640 1.728 50,624,060 1.6936 -1.12%
2009-03-09 0 4.450 4.440 4.450 4.380 4.530 22,022,915 98,073,929 4.4533 1.709 1.705 1.709 1.682 1.739 57,355,401 1.7099 0.91%
2009-03-06 0 4.410 4.410 4.480 4.330 4.520 35,347,781 156,360,252 4.4235 1.693 1.693 1.720 1.663 1.736 92,058,029 1.6985 2.56%
2009-03-05 0 4.300 4.300 4.310 4.250 4.600 26,379,657 116,448,363 4.4143 1.651 1.651 1.655 1.632 1.766 68,701,886 1.6950 -2.27%
2009-03-04 0 4.400 4.400 4.430 4.100 4.540 29,327,707 128,671,608 4.3874 1.689 1.689 1.701 1.574 1.743 76,379,643 1.6846 5.77%
2009-03-03 0 4.160 4.160 4.180 4.060 4.310 23,976,030 100,296,655 4.1832 1.597 1.597 1.605 1.559 1.655 62,441,998 1.6062 -2.35%
2009-03-02 0 4.260 4.260 4.270 4.040 4.350 40,307,987 170,161,196 4.2215 1.636 1.636 1.640 1.551 1.670 104,976,146 1.6210 2.16%
2009-02-27 0 4.170 4.170 4.180 4.140 4.370 42,521,525 179,581,813 4.2233 1.601 1.601 1.605 1.590 1.678 110,740,976 1.6216 -4.58%
2009-02-26 0 4.370 4.370 4.390 4.280 4.720 48,197,543 216,556,458 4.4931 1.678 1.678 1.686 1.643 1.812 125,523,319 1.7252 -8.00%
2009-02-25 0 4.750 4.710 4.750 4.660 4.840 30,761,958 145,916,621 4.7434 1.824 1.809 1.824 1.789 1.858 80,114,936 1.8213 -1.86%
2009-02-24 0 4.840 4.840 4.850 4.650 4.910 33,870,817 162,365,655 4.7937 1.858 1.858 1.862 1.785 1.885 88,211,496 1.8406 -1.43%
2009-02-23 0 4.910 4.870 4.910 4.700 4.940 50,432,272 243,318,857 4.8247 1.885 1.870 1.885 1.805 1.897 131,343,338 1.8525 4.47%
2009-02-20 0 4.700 4.700 4.710 4.560 4.850 45,106,383 211,328,821 4.6851 1.805 1.805 1.809 1.751 1.862 117,472,854 1.7990 -5.43%
2009-02-19 0 4.970 4.960 4.970 4.830 5.050 46,420,460 230,557,283 4.9667 1.908 1.905 1.908 1.855 1.939 120,895,171 1.9071 0.40%
2009-02-18 0 4.950 4.940 4.950 4.840 5.000 38,917,112 191,997,849 4.9335 1.901 1.897 1.901 1.858 1.920 101,353,819 1.8943 1.02%
2009-02-17 0 4.900 4.900 4.910 4.450 4.960 67,338,960 321,283,590 4.7711 1.881 1.881 1.885 1.709 1.905 175,374,288 1.8320 5.83%
2009-02-16 0 4.630 4.630 4.660 4.600 4.850 43,853,264 204,851,017 4.6713 1.778 1.778 1.789 1.766 1.862 114,209,292 1.7936 -4.73%
2009-02-13 0 4.860 4.860 4.880 4.780 5.020 38,506,706 187,876,198 4.8791 1.866 1.866 1.874 1.835 1.928 100,284,978 1.8734 -2.80%
2009-02-12 0 5.000 4.990 5.000 4.860 5.120 108,509,466 543,480,864 5.0086 1.920 1.916 1.920 1.866 1.966 282,596,736 1.9232 3.09%
2009-02-11 0 4.850 4.850 4.860 4.510 4.870 56,036,353 262,233,532 4.6797 1.862 1.862 1.866 1.732 1.870 145,938,332 1.7969 7.54%
2009-02-10 0 4.510 4.510 4.520 4.500 4.690 45,473,883 208,381,138 4.5824 1.732 1.732 1.736 1.728 1.801 118,429,953 1.7595 -4.45%
2009-02-09 0 4.720 4.710 4.720 4.560 4.760 38,159,265 177,872,239 4.6613 1.812 1.809 1.812 1.751 1.828 99,380,120 1.7898 2.39%
2009-02-06 0 4.610 4.600 4.610 4.410 4.640 40,210,402 183,505,014 4.5636 1.770 1.766 1.770 1.693 1.782 104,722,001 1.7523 4.77%
2009-02-05 0 4.400 4.400 4.410 4.300 4.510 53,798,882 237,243,273 4.4098 1.689 1.689 1.693 1.651 1.732 140,111,172 1.6933 4.51%
2009-02-04 0 4.210 4.210 4.220 4.150 4.260 26,263,366 110,542,368 4.2090 1.617 1.617 1.620 1.593 1.636 68,399,023 1.6161 1.69%
2009-02-03 0 4.140 4.130 4.140 4.080 4.300 21,402,298 89,593,652 4.1862 1.590 1.586 1.590 1.567 1.651 55,739,096 1.6074 -1.90%
2009-02-02 0 4.220 4.220 4.240 4.210 4.430 52,358,726 225,187,854 4.3009 1.620 1.620 1.628 1.617 1.701 136,360,500 1.6514 1.20%
2009-01-30 0 4.170 4.160 4.170 3.810 4.220 49,367,068 199,641,730 4.0440 1.601 1.597 1.601 1.463 1.620 128,569,173 1.5528 7.75%
2009-01-29 0 3.870 3.870 3.910 3.830 4.000 28,708,152 112,116,789 3.9054 1.486 1.486 1.501 1.471 1.536 74,766,104 1.4996 2.65%
2009-01-23 0 3.770 3.770 3.780 3.720 3.940 35,990,426 136,890,379 3.8035 1.448 1.448 1.451 1.428 1.513 93,731,702 1.4604 -5.28%
2009-01-22 0 3.980 3.970 3.980 3.960 4.200 26,819,288 108,226,217 4.0354 1.528 1.524 1.528 1.521 1.613 69,846,839 1.5495 -3.16%
2009-01-21 0 4.110 4.110 4.140 3.960 4.280 40,589,000 168,950,200 4.1625 1.578 1.578 1.590 1.521 1.643 105,708,003 1.5983 -0.24%
2009-01-20 0 4.120 4.110 4.120 3.980 4.260 21,173,500 86,685,225 4.0940 1.582 1.578 1.582 1.528 1.636 55,143,226 1.5720 -3.51%
2009-01-19 0 4.270 4.250 4.270 4.150 4.350 16,474,596 70,142,138 4.2576 1.640 1.632 1.640 1.593 1.670 42,905,631 1.6348 3.14%
2009-01-16 0 4.140 4.140 4.150 4.000 4.250 13,273,515 54,854,643 4.1326 1.590 1.590 1.593 1.536 1.632 34,568,892 1.5868 1.47%
2009-01-15 0 4.080 4.080 4.090 3.840 4.080 28,138,133 111,795,722 3.9731 1.567 1.567 1.570 1.474 1.567 73,281,575 1.5256 -2.16%
2009-01-14 0 4.170 4.170 4.190 4.030 4.230 19,612,477 81,525,772 4.1568 1.601 1.601 1.609 1.547 1.624 51,077,774 1.5961 4.77%
2009-01-13 0 3.980 3.980 3.990 3.880 4.170 39,030,058 155,908,643 3.9946 1.528 1.528 1.532 1.490 1.601 101,647,970 1.5338 -3.40%
2009-01-12 0 4.120 4.120 4.130 4.100 4.400 32,946,324 137,854,404 4.1842 1.582 1.582 1.586 1.574 1.689 85,803,792 1.6066 -7.42%
2009-01-09 0 4.450 4.450 4.460 4.310 4.540 34,113,503 150,582,971 4.4142 1.709 1.709 1.713 1.655 1.743 88,843,536 1.6949 1.83%
2009-01-08 0 4.370 4.360 4.370 4.280 4.610 52,988,075 232,860,528 4.3946 1.678 1.674 1.678 1.643 1.770 137,999,546 1.6874 -8.19%
2009-01-07 0 4.760 4.750 4.760 4.650 4.960 40,389,855 194,681,618 4.8201 1.828 1.824 1.828 1.785 1.905 105,189,359 1.8508 -1.86%
2009-01-06 0 4.850 4.840 4.850 4.690 4.910 39,741,646 191,421,953 4.8167 1.862 1.858 1.862 1.801 1.885 103,501,195 1.8495 -2.81%
2009-01-05 0 4.990 4.980 4.990 4.770 4.990 34,462,739 168,582,893 4.8917 1.916 1.912 1.916 1.832 1.916 89,753,069 1.8783 4.83%
2009-01-02 0 4.760 4.750 4.760 4.710 4.810 20,077,263 95,719,941 4.7676 1.828 1.824 1.828 1.809 1.847 52,288,240 1.8306 1.28%
2008-12-31 0 4.700 4.690 4.700 4.680 4.820 21,772,110 103,584,210 4.7577 1.805 1.801 1.805 1.797 1.851 56,702,216 1.8268 0.21%
2008-12-30 0 4.690 4.690 4.700 4.500 4.700 38,442,201 177,387,650 4.6144 1.801 1.801 1.805 1.728 1.805 100,116,984 1.7718 3.30%
2008-12-29 0 4.540 4.530 4.540 4.330 4.540 38,889,859 172,932,107 4.4467 1.743 1.739 1.743 1.663 1.743 101,282,843 1.7074 8.35%
2008-12-24 0 4.190 4.190 4.200 3.820 4.220 26,363,474 107,579,123 4.0806 1.609 1.609 1.613 1.467 1.620 68,659,740 1.5668 5.81%
2008-12-23 0 3.960 3.960 3.970 3.810 4.150 50,715,544 200,181,694 3.9471 1.521 1.521 1.524 1.463 1.593 132,081,078 1.5156 -6.82%
2008-12-22 0 4.250 4.250 4.280 4.150 4.770 63,523,239 278,541,786 4.3849 1.632 1.632 1.643 1.593 1.832 165,436,811 1.6837 -9.57%
2008-12-19 0 4.700 4.700 4.710 4.550 4.800 60,458,709 284,106,991 4.6992 1.805 1.805 1.809 1.747 1.843 157,455,699 1.8044 -4.67%
2008-12-18 0 4.930 4.930 4.940 4.710 5.000 58,667,395 287,618,023 4.9025 1.893 1.893 1.897 1.809 1.920 152,790,489 1.8824 6.48%
2008-12-17 0 4.630 4.620 4.630 4.480 4.690 60,473,811 277,620,706 4.5908 1.778 1.774 1.778 1.720 1.801 157,495,030 1.7627 7.93%
2008-12-16 0 4.290 4.290 4.300 4.090 4.390 35,495,075 151,051,230 4.2556 1.647 1.647 1.651 1.570 1.686 92,441,634 1.6340 3.87%
2008-12-15 0 4.130 4.130 4.150 3.990 4.400 52,074,540 216,843,114 4.1641 1.586 1.586 1.593 1.532 1.689 135,620,380 1.5989 3.25%
2008-12-12 0 4.000 4.000 4.010 3.760 4.480 128,456,081 521,813,689 4.0622 1.536 1.536 1.540 1.444 1.720 334,544,723 1.5598 -8.88%
2008-12-11 0 4.390 4.390 4.400 3.970 4.490 121,477,891 523,327,525 4.3080 1.686 1.686 1.689 1.524 1.724 316,371,066 1.6542 9.75%
2008-12-10 0 4.000 3.980 4.000 3.400 4.050 66,740,175 251,667,272 3.7709 1.536 1.528 1.536 1.306 1.555 173,814,841 1.4479 17.65%
2008-12-09 0 3.400 3.390 3.400 3.300 3.550 51,141,572 175,475,548 3.4312 1.306 1.302 1.306 1.267 1.363 133,190,604 1.3175 3.03%
2008-12-08 0 3.300 3.290 3.300 3.000 3.300 57,980,146 182,826,238 3.1533 1.267 1.263 1.267 1.152 1.267 151,000,651 1.2108 11.11%
2008-12-05 0 2.970 2.970 2.980 2.790 2.970 30,300,454 87,703,048 2.8944 1.140 1.140 1.144 1.071 1.140 78,913,018 1.1114 6.07%
2008-12-04 0 2.800 2.800 2.810 2.780 2.940 28,087,281 80,425,977 2.8634 1.075 1.075 1.079 1.067 1.129 73,149,138 1.0995 -2.44%
2008-12-03 0 2.870 2.860 2.870 2.830 2.930 40,651,993 117,676,387 2.8947 1.102 1.098 1.102 1.087 1.125 105,872,058 1.1115 5.13%
2008-12-02 0 2.730 2.730 2.740 2.720 2.830 67,232,667 185,639,901 2.7612 1.048 1.048 1.052 1.044 1.087 175,097,463 1.0602 -11.94%
2008-12-01 0 3.100 3.090 3.100 2.750 3.130 53,964,880 161,653,676 2.9955 1.190 1.186 1.190 1.056 1.202 140,543,489 1.1502 10.71%
2008-11-28 0 2.800 2.800 2.810 2.720 2.850 36,507,500 101,979,390 2.7934 1.075 1.075 1.079 1.044 1.094 95,078,344 1.0726 4.09%
2008-11-27 0 2.690 2.680 2.690 2.600 2.780 64,704,296 174,357,953 2.6947 1.033 1.029 1.033 0.998 1.067 168,512,698 1.0347 3.86%
2008-11-26 0 2.590 2.580 2.590 2.480 2.600 44,911,331 115,020,006 2.5610 0.994 0.991 0.994 0.952 0.998 116,964,870 0.9834 5.71%
2008-11-25 0 2.450 2.440 2.450 2.440 2.580 70,391,745 176,576,397 2.5085 0.941 0.937 0.941 0.937 0.991 183,324,811 0.9632 6.06%
2008-11-24 0 2.310 2.310 2.320 2.310 2.430 47,807,764 112,821,613 2.3599 0.887 0.887 0.891 0.887 0.933 124,508,198 0.9061 3.12%
2008-11-21 0 2.240 2.240 2.250 2.020 2.300 51,723,693 111,810,095 2.1617 0.860 0.860 0.864 0.776 0.883 134,706,651 0.8300 6.16%
2008-11-20 0 2.110 2.100 2.110 2.040 2.230 48,991,138 103,927,913 2.1214 0.810 0.806 0.810 0.783 0.856 127,590,119 0.8145 -1.86%
2008-11-19 0 2.150 2.150 2.160 2.090 2.210 23,363,724 50,168,978 2.1473 0.826 0.826 0.829 0.803 0.849 60,847,338 0.8245 3.86%
2008-11-18 0 2.070 2.070 2.080 2.050 2.250 34,342,711 72,859,436 2.1215 0.795 0.795 0.799 0.787 0.864 89,440,474 0.8146 -9.61%
2008-11-17 0 2.290 2.290 2.300 2.160 2.320 37,607,923 85,188,316 2.2652 0.879 0.879 0.883 0.829 0.891 97,944,232 0.8698 6.02%
2008-11-14 0 2.160 2.160 2.170 2.160 2.300 73,954,672 165,374,138 2.2362 0.829 0.829 0.833 0.829 0.883 192,603,924 0.8586 4.35%
2008-11-13 0 2.070 2.070 2.080 2.050 2.200 67,124,003 141,662,167 2.1105 0.795 0.795 0.799 0.787 0.845 174,814,464 0.8104 -11.91%
2008-11-12 0 2.350 2.350 2.360 2.290 2.510 30,941,671 73,128,802 2.3634 0.902 0.902 0.906 0.879 0.964 80,582,972 0.9075 -4.86%
2008-11-11 0 2.470 2.460 2.480 2.380 2.670 36,703,627 93,134,813 2.5375 0.948 0.945 0.952 0.914 1.025 95,589,128 0.9743 -6.79%
2008-11-10 0 2.650 2.640 2.650 2.440 2.680 39,445,549 100,608,743 2.5506 1.018 1.014 1.018 0.937 1.029 102,730,055 0.9794 14.22%
2008-11-07 0 2.320 2.320 2.330 2.060 2.450 40,371,726 91,916,711 2.2768 0.891 0.891 0.895 0.791 0.941 105,142,145 0.8742 3.11%
2008-11-06 0 2.250 2.240 2.250 2.170 2.430 33,387,776 75,780,175 2.2697 0.864 0.860 0.864 0.833 0.933 86,953,488 0.8715 -10.00%
2008-11-05 0 2.500 2.500 2.510 2.480 2.730 59,218,730 153,595,831 2.5937 0.960 0.960 0.964 0.952 1.048 154,226,358 0.9959 3.31%
2008-11-04 0 2.420 2.420 2.430 2.300 2.650 32,527,737 79,856,497 2.4550 0.929 0.929 0.933 0.883 1.018 84,713,644 0.9427 -4.72%
2008-11-03 0 2.540 2.530 2.540 2.400 2.580 53,615,965 132,918,176 2.4791 0.975 0.971 0.975 0.922 0.991 139,634,792 0.9519 10.43%
2008-10-31 0 2.300 2.300 2.310 1.880 2.550 150,696,147 344,208,289 2.2841 0.883 0.883 0.887 0.722 0.979 392,465,661 0.8770 7.98%
2008-10-30 0 2.130 2.060 2.130 1.810 2.130 105,618,945 204,718,056 1.9383 0.818 0.791 0.818 0.695 0.818 275,068,805 0.7442 29.88%
2008-10-29 0 1.640 1.640 1.650 1.550 1.710 66,967,935 108,797,741 1.6246 0.630 0.630 0.634 0.595 0.657 174,408,008 0.6238 9.33%
2008-10-28 0 1.500 1.500 1.510 1.410 1.600 78,113,993 118,317,046 1.5147 0.576 0.576 0.580 0.541 0.614 203,436,256 0.5816 5.63%
2008-10-27 0 1.420 1.420 1.430 1.390 1.700 55,102,946 83,133,544 1.5087 0.545 0.545 0.549 0.534 0.653 143,507,412 0.5793 -10.69%
2008-10-24 0 1.590 1.590 1.600 1.510 1.800 79,105,401 130,006,748 1.6435 0.611 0.611 0.614 0.580 0.691 206,018,230 0.6310 -16.32%
2008-10-23 0 1.900 1.890 1.900 1.720 2.000 72,517,781 136,555,104 1.8831 0.730 0.726 0.730 0.660 0.768 188,861,755 0.7230 -11.63%
2008-10-22 0 2.150 2.150 2.160 2.100 2.460 42,699,140 94,835,181 2.2210 0.826 0.826 0.829 0.806 0.945 111,203,548 0.8528 -13.31%
2008-10-21 0 2.480 2.480 2.500 2.480 2.690 20,294,294 52,271,838 2.5757 0.952 0.952 0.960 0.952 1.033 52,853,465 0.9890 -5.34%
2008-10-20 0 2.620 2.610 2.620 2.420 2.650 37,192,796 94,324,295 2.5361 1.006 1.002 1.006 0.929 1.018 96,863,095 0.9738 1.16%
2008-10-17 0 2.590 2.580 2.590 2.500 2.800 47,995,230 126,752,645 2.6409 0.994 0.991 0.994 0.960 1.075 124,996,425 1.0141 -7.50%
2008-10-16 0 2.800 2.800 2.810 2.770 2.950 37,357,343 106,749,523 2.8575 1.075 1.075 1.079 1.064 1.133 97,291,633 1.0972 -9.68%
2008-10-15 0 3.100 3.100 3.110 3.050 3.270 31,372,668 97,899,961 3.1205 1.190 1.190 1.194 1.171 1.256 81,705,439 1.1982 -6.34%
2008-10-14 0 3.310 3.310 3.320 3.260 3.600 44,192,830 150,328,960 3.4017 1.271 1.271 1.275 1.252 1.382 115,093,641 1.3061 -1.78%
2008-10-13 0 3.370 3.360 3.370 2.900 3.370 35,641,306 113,145,061 3.1745 1.294 1.290 1.294 1.114 1.294 92,822,471 1.2189 5.31%
2008-10-10 0 3.200 3.200 3.210 2.850 3.280 51,031,200 153,260,042 3.0033 1.229 1.229 1.233 1.094 1.259 132,903,157 1.1532 0.31%
2008-10-09 0 3.190 3.190 3.200 3.160 3.320 49,310,799 160,023,068 3.2452 1.225 1.225 1.229 1.213 1.275 128,422,629 1.2461 2.90%
2008-10-08 0 3.100 3.100 3.110 3.100 3.250 43,881,353 139,202,382 3.1722 1.190 1.190 1.194 1.190 1.248 114,282,445 1.2181 -6.63%
2008-10-06 0 3.320 3.320 3.330 3.310 3.770 29,880,115 103,313,445 3.4576 1.275 1.275 1.279 1.271 1.448 77,818,307 1.3276 -13.32%
2008-10-03 0 3.830 3.820 3.830 3.660 3.860 23,080,740 86,203,559 3.7349 1.471 1.467 1.471 1.405 1.482 60,110,348 1.4341 -2.79%
2008-10-02 0 3.940 3.920 3.940 3.610 3.950 18,981,550 73,375,009 3.8656 1.513 1.505 1.513 1.386 1.517 49,434,619 1.4843 1.55%
2008-09-30 0 3.880 3.870 3.880 3.390 3.880 71,878,915 260,062,098 3.6181 1.490 1.486 1.490 1.302 1.490 187,197,924 1.3892 2.92%
2008-09-29 0 3.770 3.770 3.780 3.770 4.230 29,055,442 113,424,388 3.9037 1.448 1.448 1.451 1.448 1.624 75,670,569 1.4989 -9.16%
2008-09-26 0 4.150 4.140 4.160 4.030 4.250 20,114,284 83,321,133 4.1424 1.593 1.590 1.597 1.547 1.632 52,384,656 1.5906 -2.35%
2008-09-25 0 4.250 4.250 4.260 4.230 4.330 23,202,069 98,985,041 4.2662 1.632 1.632 1.636 1.624 1.663 60,426,332 1.6381 0.47%
2008-09-24 0 4.230 4.200 4.230 3.900 4.240 41,218,502 170,685,267 4.1410 1.624 1.613 1.624 1.497 1.628 107,347,447 1.5900 0.95%
2008-09-23 0 4.190 4.160 4.190 3.980 4.280 84,618,648 350,753,044 4.1451 1.609 1.597 1.609 1.528 1.643 220,376,660 1.5916 5.28%
2008-09-22 0 3.980 3.970 3.980 3.820 4.170 66,321,052 264,601,138 3.9897 1.528 1.524 1.528 1.467 1.601 172,723,298 1.5319 -1.49%
2008-09-19 0 4.040 4.030 4.040 3.990 4.230 100,599,138 413,200,041 4.1074 1.551 1.547 1.551 1.532 1.624 261,995,465 1.5771 3.59%
2008-09-18 0 3.900 3.900 3.910 3.380 3.990 150,978,108 549,547,714 3.6399 1.497 1.497 1.501 1.298 1.532 393,199,986 1.3976 20.74%
2008-09-17 0 3.230 3.230 3.240 3.110 3.440 48,600,933 161,065,091 3.3140 1.240 1.240 1.244 1.194 1.321 126,573,888 1.2725 -1.52%
2008-09-16 0 3.280 3.280 3.290 3.280 3.540 55,369,730 188,473,883 3.4039 1.259 1.259 1.263 1.259 1.359 144,202,211 1.3070 -6.82%
2008-09-12 0 3.520 3.520 3.570 3.500 3.640 22,104,772 78,820,008 3.5657 1.352 1.352 1.371 1.344 1.398 57,568,585 1.3691 0.28%
2008-09-11 0 3.510 3.500 3.510 3.480 3.780 42,003,642 148,924,445 3.5455 1.348 1.344 1.348 1.336 1.451 109,392,227 1.3614 -9.77%
2008-09-10 0 3.890 3.880 3.890 3.810 4.090 64,460,792 252,316,303 3.9143 1.494 1.490 1.494 1.463 1.570 167,878,528 1.5030 -9.32%
2008-09-09 0 4.290 4.290 4.300 4.290 4.530 20,123,939 87,927,633 4.3693 1.647 1.647 1.651 1.647 1.739 52,409,801 1.6777 -5.30%
2008-09-08 0 4.530 4.500 4.530 4.380 4.800 28,425,755 129,288,315 4.5483 1.739 1.728 1.739 1.682 1.843 74,030,643 1.7464 4.14%
2008-09-05 0 4.350 4.350 4.360 4.270 4.440 24,511,157 106,571,341 4.3479 1.670 1.670 1.674 1.640 1.705 63,835,656 1.6695 -5.84%
2008-09-04 0 4.620 4.610 4.620 4.360 4.640 26,045,691 117,938,355 4.5281 1.774 1.770 1.774 1.674 1.782 67,832,121 1.7387 2.21%
2008-09-03 0 4.520 4.520 4.530 4.500 4.750 27,450,312 125,325,898 4.5656 1.736 1.736 1.739 1.728 1.824 71,490,247 1.7530 -6.80%
2008-09-02 0 4.850 4.850 4.860 4.660 5.100 39,986,000 192,094,960 4.8041 1.862 1.862 1.866 1.789 1.958 104,137,579 1.8446 -6.19%
2008-09-01 0 5.170 5.170 5.180 5.060 5.270 15,148,835 78,592,060 5.1880 1.985 1.985 1.989 1.943 2.024 39,452,884 1.9920 -3.18%
2008-08-29 0 5.340 5.330 5.340 5.240 5.380 23,344,924 124,373,343 5.3276 2.050 2.047 2.050 2.012 2.066 60,798,376 2.0457 4.09%
2008-08-28 0 5.130 5.130 5.140 5.060 5.280 22,197,328 114,550,578 5.1606 1.970 1.970 1.974 1.943 2.027 57,809,633 1.9815 -1.91%
2008-08-27 0 5.230 5.220 5.230 4.990 5.230 25,463,826 130,001,096 5.1053 2.008 2.004 2.008 1.916 2.008 66,316,741 1.9603 4.60%
2008-08-26 0 5.000 5.000 5.010 4.880 5.050 11,220,214 55,677,572 4.9623 1.920 1.920 1.924 1.874 1.939 29,221,376 1.9054 -0.79%
2008-08-25 0 5.040 5.030 5.040 4.840 5.080 23,407,667 117,274,776 5.0101 1.935 1.931 1.935 1.858 1.951 60,961,781 1.9237 4.35%
2008-08-21 0 4.830 4.830 4.840 4.760 5.060 19,337,723 94,265,326 4.8747 1.855 1.855 1.858 1.828 1.943 50,362,218 1.8717 -2.82%
2008-08-20 0 4.970 4.930 4.970 4.620 4.970 25,128,337 121,076,076 4.8183 1.908 1.893 1.908 1.774 1.908 65,443,010 1.8501 10.44%
2008-08-19 0 4.500 4.500 4.510 4.500 4.790 16,599,593 76,476,579 4.6071 1.728 1.728 1.732 1.728 1.839 43,231,167 1.7690 -4.66%
2008-08-18 0 4.720 4.720 4.730 4.600 4.790 18,882,280 88,602,042 4.6923 1.812 1.812 1.816 1.766 1.839 49,176,085 1.8017 0.43%
2008-08-15 0 4.700 4.690 4.700 4.680 4.880 46,957,864 224,250,303 4.7756 1.805 1.801 1.805 1.797 1.874 122,294,760 1.8337 -6.93%
2008-08-14 0 5.050 5.040 5.050 4.650 5.100 76,306,514 375,245,449 4.9176 1.939 1.935 1.939 1.785 1.958 198,728,946 1.8882 11.73%
2008-08-13 0 4.520 4.520 4.530 4.360 4.590 30,009,816 135,516,706 4.5157 1.736 1.736 1.739 1.674 1.762 78,156,094 1.7339 0.00%
2008-08-12 0 4.520 4.510 4.550 4.460 4.780 39,011,133 178,203,725 4.5680 1.736 1.732 1.747 1.713 1.835 101,598,683 1.7540 -5.83%
2008-08-11 0 4.800 4.800 4.810 4.650 5.010 38,144,052 182,064,211 4.7731 1.843 1.843 1.847 1.785 1.924 99,340,500 1.8327 -4.00%
2008-08-08 0 5.000 5.000 5.010 5.000 5.250 26,499,814 134,809,829 5.0872 1.920 1.920 1.924 1.920 2.016 69,014,817 1.9533 -5.66%
2008-08-07 0 5.300 5.300 5.310 5.140 5.380 30,766,462 161,121,381 5.2369 2.035 2.035 2.039 1.974 2.066 80,126,666 2.0108 -0.75%
2008-08-05 0 5.340 5.330 5.340 5.200 5.880 114,584,811 619,665,662 5.4079 2.050 2.047 2.050 1.997 2.258 298,419,067 2.0765 -11.30%
2008-08-04 0 6.020 6.000 6.020 5.970 6.060 20,357,326 122,237,635 6.0046 2.312 2.304 2.312 2.292 2.327 53,017,622 2.3056 0.33%
2008-08-01 0 6.000 6.000 6.010 5.950 6.180 61,337,034 368,636,357 6.0100 2.304 2.304 2.308 2.285 2.373 159,743,166 2.3077 -3.23%
2008-07-31 0 6.200 6.190 6.200 6.150 6.330 38,911,565 242,919,555 6.2429 2.381 2.377 2.381 2.361 2.431 101,339,373 2.3971 -0.96%
2008-07-30 0 6.260 6.260 6.280 6.250 6.460 33,639,258 212,801,986 6.3260 2.404 2.404 2.411 2.400 2.480 87,608,435 2.4290 -0.95%
2008-07-29 0 6.320 6.320 6.330 6.210 6.380 19,250,715 121,180,824 6.2949 2.427 2.427 2.431 2.384 2.450 50,135,619 2.4171 -1.71%
2008-07-28 0 6.430 6.430 6.440 6.420 6.590 14,616,125 94,963,209 6.4972 2.469 2.469 2.473 2.465 2.530 38,065,520 2.4947 0.47%
2008-07-25 0 6.400 6.390 6.400 6.300 6.680 41,667,446 267,757,062 6.4260 2.457 2.454 2.457 2.419 2.565 108,516,655 2.4674 -4.90%
2008-07-24 0 6.730 6.730 6.740 6.690 6.830 26,496,845 178,349,777 6.7310 2.584 2.584 2.588 2.569 2.623 69,007,085 2.5845 -2.60%
2008-07-23 0 6.910 6.900 6.910 6.720 7.070 32,561,760 222,380,362 6.8295 2.653 2.649 2.653 2.580 2.715 84,802,252 2.6223 -2.40%
2008-07-22 0 7.080 7.080 7.090 6.980 7.140 18,165,000 128,937,630 7.0981 2.719 2.719 2.722 2.680 2.742 47,308,036 2.7255 0.43%
2008-07-21 0 7.050 7.040 7.050 6.970 7.200 21,470,156 152,288,757 7.0930 2.707 2.703 2.707 2.676 2.765 55,915,822 2.7235 1.15%
2008-07-18 0 6.970 6.960 6.970 6.830 7.140 21,031,427 145,829,620 6.9339 2.676 2.672 2.676 2.623 2.742 54,773,218 2.6624 -1.83%
2008-07-17 0 7.100 7.090 7.100 6.860 7.230 35,472,163 249,151,568 7.0239 2.726 2.722 2.726 2.634 2.776 92,381,963 2.6970 1.00%
2008-07-16 0 7.030 7.030 7.040 6.660 7.220 80,771,116 560,645,990 6.9412 2.699 2.699 2.703 2.557 2.772 210,356,336 2.6652 5.71%
2008-07-15 0 6.650 6.640 6.650 6.510 6.860 35,035,314 232,551,938 6.6376 2.553 2.550 2.553 2.500 2.634 91,244,255 2.5487 -2.35%
2008-07-14 0 6.810 6.800 6.810 6.580 6.960 69,861,116 475,241,760 6.8027 2.615 2.611 2.615 2.527 2.672 181,942,867 2.6120 5.26%
2008-07-11 0 6.470 6.460 6.470 6.280 6.490 33,999,830 217,038,510 6.3835 2.484 2.480 2.484 2.411 2.492 88,547,491 2.4511 2.86%
2008-07-10 0 6.290 6.290 6.310 6.140 6.420 25,985,404 163,584,731 6.2953 2.415 2.415 2.423 2.358 2.465 67,675,113 2.4172 0.64%
2008-07-09 0 6.250 6.240 6.250 6.200 6.500 38,858,621 243,889,431 6.2763 2.400 2.396 2.400 2.381 2.496 101,201,488 2.4099 -0.79%
2008-07-08 0 6.300 6.300 6.310 6.150 6.450 16,540,096 103,730,718 6.2715 2.419 2.419 2.423 2.361 2.477 43,076,215 2.4081 -3.08%
2008-07-07 0 6.500 6.500 6.510 6.210 6.560 19,260,402 124,173,426 6.4471 2.496 2.496 2.500 2.384 2.519 50,160,847 2.4755 2.52%
2008-07-04 0 6.340 6.340 6.350 6.260 6.500 17,226,126 110,085,318 6.3906 2.434 2.434 2.438 2.404 2.496 44,862,878 2.4538 -0.94%
2008-07-03 0 6.400 6.400 6.410 6.280 6.860 39,964,294 264,474,990 6.6178 2.457 2.457 2.461 2.411 2.634 104,081,049 2.5410 -5.44%
2008-07-02 0 6.870 6.860 6.870 6.730 6.990 53,724,355 368,733,692 6.8634 2.599 2.595 2.599 2.546 2.644 142,025,757 2.5962 3.62%
2008-06-30 0 6.630 6.630 6.640 6.300 6.630 40,671,373 265,028,481 6.5163 2.508 2.508 2.512 2.383 2.508 107,518,881 2.4649 6.76%
2008-06-27 0 6.210 6.210 6.220 5.870 6.270 61,354,465 374,385,636 6.1020 2.349 2.349 2.353 2.220 2.372 162,196,723 2.3082 3.16%
2008-06-26 0 6.020 6.020 6.030 6.000 6.290 26,983,326 164,112,788 6.0820 2.277 2.277 2.281 2.270 2.379 71,333,147 2.3007 -4.29%
2008-06-25 0 6.290 6.280 6.290 6.160 6.480 17,687,916 110,953,785 6.2729 2.379 2.376 2.379 2.330 2.451 46,759,792 2.3728 0.16%
2008-06-24 0 6.280 6.270 6.280 6.200 6.610 34,553,856 218,111,628 6.3122 2.376 2.372 2.376 2.345 2.500 91,346,607 2.3877 -3.38%
2008-06-23 0 6.500 6.490 6.500 6.460 6.650 17,516,744 114,592,454 6.5419 2.459 2.455 2.459 2.444 2.516 46,307,281 2.4746 -0.76%
2008-06-20 0 6.550 6.540 6.550 6.500 6.780 19,008,410 125,946,119 6.6258 2.478 2.474 2.478 2.459 2.565 50,250,651 2.5064 -0.91%
2008-06-19 0 6.610 6.610 6.620 6.500 6.840 22,111,203 146,861,126 6.6419 2.500 2.500 2.504 2.459 2.587 58,453,198 2.5125 -3.92%
2008-06-18 0 6.880 6.870 6.880 6.700 6.900 18,326,226 124,998,763 6.8208 2.603 2.599 2.603 2.534 2.610 48,447,229 2.5801 2.08%
2008-06-17 0 6.740 6.730 6.740 6.650 6.800 12,226,146 82,134,855 6.7180 2.550 2.546 2.550 2.516 2.572 32,321,051 2.5412 0.60%
2008-06-16 0 6.700 6.690 6.700 6.550 6.840 19,921,833 133,474,341 6.6999 2.534 2.531 2.534 2.478 2.587 52,665,377 2.5344 1.06%
2008-06-13 0 6.630 6.620 6.630 6.630 6.900 20,493,903 138,277,175 6.7472 2.508 2.504 2.508 2.508 2.610 54,177,702 2.5523 -4.60%
2008-06-12 0 6.950 6.940 6.950 6.790 7.000 27,713,359 190,001,298 6.8559 2.629 2.625 2.629 2.568 2.648 73,263,063 2.5934 -1.00%
2008-06-11 0 7.020 7.020 7.030 6.910 7.180 23,430,771 165,407,500 7.0594 2.655 2.655 2.659 2.614 2.716 61,941,609 2.6704 -1.40%
2008-06-10 0 7.120 7.110 7.120 7.040 7.350 29,751,364 212,511,657 7.1429 2.693 2.690 2.693 2.663 2.780 78,650,735 2.7020 -3.13%
2008-06-06 0 7.350 7.350 7.360 7.300 7.420 19,113,685 140,503,331 7.3509 2.780 2.780 2.784 2.761 2.807 50,528,956 2.7806 1.38%
2008-06-05 0 7.250 7.250 7.260 7.170 7.370 22,851,931 166,445,395 7.2836 2.742 2.742 2.746 2.712 2.788 60,411,387 2.7552 -0.68%
2008-06-04 0 7.300 7.300 7.360 7.300 7.500 17,079,143 125,951,697 7.3746 2.761 2.761 2.784 2.761 2.837 45,150,439 2.7896 -2.80%
2008-06-03 0 7.510 7.510 7.520 7.450 7.650 25,573,469 192,531,197 7.5286 2.841 2.841 2.845 2.818 2.894 67,606,047 2.8478 -1.96%
2008-06-02 0 7.660 7.650 7.660 7.360 7.750 26,148,123 199,007,330 7.6108 2.898 2.894 2.898 2.784 2.932 69,125,203 2.8789 3.65%
2008-05-30 0 7.390 7.380 7.390 7.150 7.400 30,707,758 224,016,690 7.2951 2.795 2.792 2.795 2.705 2.799 81,179,059 2.7595 -0.14%
2008-05-29 0 7.400 7.400 7.410 7.320 7.910 34,387,965 260,087,541 7.5633 2.799 2.799 2.803 2.769 2.992 90,908,058 2.8610 -4.64%
2008-05-28 0 7.760 7.760 7.770 7.500 7.780 18,452,737 140,875,163 7.6344 2.935 2.935 2.939 2.837 2.943 48,781,673 2.8879 -0.39%
2008-05-27 0 7.790 7.780 7.790 7.700 7.920 37,843,000 295,809,609 7.8168 2.947 2.943 2.947 2.913 2.996 100,041,791 2.9569 1.17%
2008-05-26 0 7.700 7.690 7.700 7.300 7.800 44,586,911 339,565,894 7.6158 2.913 2.909 2.913 2.761 2.951 117,870,001 2.8809 1.32%
2008-05-23 0 7.600 7.550 7.580 7.410 7.780 40,716,533 307,569,469 7.5539 2.875 2.856 2.867 2.803 2.943 107,638,266 2.8574 -0.65%
2008-05-22 0 7.650 7.640 7.650 7.640 8.060 74,003,090 583,828,374 7.8892 2.894 2.890 2.894 2.890 3.049 195,634,640 2.9843 -3.04%
2008-05-21 0 7.890 7.880 7.900 7.400 7.910 111,369,857 859,014,995 7.7132 2.985 2.981 2.988 2.799 2.992 294,417,462 2.9177 6.19%
2008-05-20 0 7.430 7.430 7.440 7.230 7.680 52,107,697 386,287,729 7.4133 2.811 2.811 2.814 2.735 2.905 137,751,958 2.8042 -3.26%
2008-05-19 0 7.680 7.680 7.690 7.250 7.700 83,251,838 621,514,308 7.4655 2.905 2.905 2.909 2.742 2.913 220,084,639 2.8240 7.56%
2008-05-16 0 7.140 7.100 7.140 6.860 7.160 40,789,982 286,541,602 7.0248 2.701 2.686 2.701 2.595 2.708 107,832,436 2.6573 5.78%
2008-05-15 0 6.750 6.740 6.750 6.700 6.880 28,880,482 194,396,943 6.7311 2.553 2.550 2.553 2.534 2.603 76,348,470 2.5462 -1.03%
2008-05-14 0 6.820 6.800 6.820 6.730 6.900 38,054,754 259,279,182 6.8133 2.580 2.572 2.580 2.546 2.610 100,601,584 2.5773 -2.29%
2008-05-13 0 6.980 6.980 6.990 6.870 7.070 15,937,634 110,883,442 6.9573 2.640 2.640 2.644 2.599 2.674 42,132,745 2.6318 -0.14%
2008-05-09 0 6.990 6.970 6.980 6.950 7.180 29,955,412 210,708,002 7.0341 2.644 2.637 2.640 2.629 2.716 79,190,156 2.6608 -1.55%
2008-05-08 0 7.100 7.090 7.100 7.050 7.270 31,304,937 222,435,656 7.1054 2.686 2.682 2.686 2.667 2.750 82,757,762 2.6878 -1.39%
2008-05-07 0 7.200 7.210 7.220 7.140 7.550 38,446,318 281,084,603 7.3111 2.724 2.727 2.731 2.701 2.856 101,636,723 2.7656 -3.36%
2008-05-06 0 7.450 7.450 7.460 7.130 7.460 52,910,458 387,317,655 7.3202 2.818 2.818 2.822 2.697 2.822 139,874,138 2.7690 4.78%
2008-05-05 0 7.110 7.110 7.120 7.080 7.340 63,520,522 455,384,720 7.1691 2.690 2.690 2.693 2.678 2.777 167,922,913 2.7119 0.42%
2008-05-02 0 7.080 7.080 7.100 7.010 7.190 38,982,688 276,496,246 7.0928 2.678 2.678 2.686 2.652 2.720 103,054,672 2.6830 -0.14%
2008-04-30 0 7.090 7.090 7.100 7.060 7.210 32,034,204 227,800,903 7.1112 2.682 2.682 2.686 2.671 2.727 84,685,653 2.6900 -1.94%
2008-04-29 0 7.230 7.200 7.210 7.050 7.360 40,288,964 289,394,699 7.1830 2.735 2.724 2.727 2.667 2.784 106,507,944 2.7171 -0.41%
2008-04-28 0 7.260 7.250 7.260 7.220 7.610 60,114,218 440,837,686 7.3333 2.746 2.742 2.746 2.731 2.879 158,918,005 2.7740 -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 2.879 2.875 2.879 2.784 3.230 390,729,481 2.9814 -3.91%
2008-04-24 0 7.920 7.920 7.930 7.640 8.030 74,477,970 587,340,165 7.8861 2.996 2.996 3.000 2.890 3.038 196,890,034 2.9831 4.62%
2008-04-23 0 7.570 7.600 7.610 7.200 7.660 46,930,746 350,712,179 7.4730 2.864 2.875 2.879 2.724 2.898 124,066,166 2.8268 5.29%
2008-04-22 0 7.190 7.190 7.210 6.830 7.240 52,076,342 364,231,820 6.9942 2.720 2.720 2.727 2.584 2.739 137,669,068 2.6457 0.84%
2008-04-21 0 7.130 7.100 7.110 7.010 7.590 44,148,869 319,150,619 7.2290 2.697 2.686 2.690 2.652 2.871 116,711,993 2.7345 -3.26%
2008-04-18 0 7.370 7.360 7.430 7.340 7.600 18,117,017 134,896,840 7.4459 2.788 2.784 2.811 2.777 2.875 47,894,164 2.8166 -3.28%
2008-04-17 0 7.620 7.620 7.630 7.570 7.800 21,822,750 167,610,960 7.6806 2.882 2.882 2.886 2.864 2.951 57,690,643 2.9053 2.42%
2008-04-16 0 7.440 7.420 7.440 7.400 7.700 16,546,477 124,265,421 7.5101 2.814 2.807 2.814 2.799 2.913 43,742,283 2.8409 -2.23%
2008-04-15 0 7.610 7.600 7.610 7.490 7.670 24,287,764 183,768,123 7.5663 2.879 2.875 2.879 2.833 2.901 64,207,156 2.8621 1.74%
2008-04-14 0 7.480 7.460 7.490 7.460 7.750 22,904,874 174,023,635 7.5977 2.829 2.822 2.833 2.822 2.932 60,551,347 2.8740 -5.79%
2008-04-11 0 7.940 7.940 7.950 7.870 8.070 30,735,099 243,960,010 7.9375 3.003 3.003 3.007 2.977 3.053 81,251,337 3.0025 0.51%
2008-04-10 0 7.900 7.900 7.910 7.890 8.300 35,130,623 283,427,777 8.0678 2.988 2.988 2.992 2.985 3.140 92,871,349 3.0518 -1.25%
2008-04-09 0 8.000 7.990 8.000 7.850 8.590 64,948,208 529,465,382 8.1521 3.026 3.022 3.026 2.969 3.249 171,697,145 3.0837 -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 3.253 3.249 3.257 3.068 3.393 330,289,847 3.2707 7.50%
2008-04-07 0 8.000 7.990 8.000 7.550 8.000 87,545,661 682,704,439 7.7983 3.026 3.022 3.026 2.856 3.026 231,435,794 2.9499 11.58%
2008-04-03 0 7.170 7.150 7.170 6.900 7.180 38,620,163 271,256,251 7.0237 2.712 2.705 2.712 2.610 2.716 102,096,300 2.6569 4.67%
2008-04-02 0 6.850 6.830 6.860 6.600 7.050 83,706,544 567,105,715 6.7749 2.591 2.584 2.595 2.497 2.667 221,286,701 2.5628 -0.72%
2008-04-01 0 6.900 6.900 6.910 6.860 7.480 51,957,581 368,237,623 7.0873 2.610 2.610 2.614 2.595 2.829 137,355,111 2.6809 -7.26%
2008-03-31 0 7.440 7.440 7.470 7.370 7.680 29,053,685 216,897,021 7.4654 2.814 2.814 2.826 2.788 2.905 76,806,350 2.8239 -5.10%
2008-03-28 0 7.840 7.870 7.880 7.340 7.880 52,336,575 396,945,837 7.5845 2.966 2.977 2.981 2.777 2.981 138,357,020 2.8690 5.95%
2008-03-27 0 7.400 7.370 7.380 7.060 7.420 35,210,088 254,845,853 7.2379 2.799 2.788 2.792 2.671 2.807 93,081,423 2.7379 4.52%
2008-03-26 0 7.080 7.070 7.080 6.850 7.440 40,924,364 292,687,661 7.1519 2.678 2.674 2.678 2.591 2.814 108,187,688 2.7054 2.61%
2008-03-25 0 6.900 6.940 6.950 6.450 6.940 59,736,990 401,428,864 6.7199 2.610 2.625 2.629 2.440 2.625 157,920,765 2.5420 6.32%
2008-03-20 0 6.490 6.570 6.590 6.000 6.850 130,074,935 840,147,174 6.4589 2.455 2.485 2.493 2.270 2.591 343,866,224 2.4432 -13.70%
2008-03-19 0 7.520 7.480 7.490 7.040 8.150 93,592,788 707,562,331 7.5600 2.845 2.829 2.833 2.663 3.083 247,421,985 2.8597 -4.08%
2008-03-18 0 7.840 7.940 7.950 6.880 8.740 115,638,014 886,443,277 7.6657 2.966 3.003 3.007 2.603 3.306 305,700,766 2.8997 -10.30%
2008-03-17 0 8.740 8.750 8.770 8.610 9.010 58,437,290 513,631,496 8.7894 3.306 3.310 3.317 3.257 3.408 154,484,876 3.3248 -5.51%
2008-03-14 0 9.250 9.250 9.260 9.210 9.750 27,692,179 261,762,224 9.4526 3.499 3.499 3.503 3.484 3.688 73,207,071 3.5756 -1.39%
2008-03-13 0 9.380 9.410 9.450 9.350 9.900 19,604,673 187,437,061 9.5608 3.548 3.560 3.575 3.537 3.745 51,826,933 3.6166 -5.25%
2008-03-12 0 9.900 9.900 9.920 9.760 10.00 20,971,859 207,303,129 9.8848 3.745 3.745 3.752 3.692 3.783 55,441,227 3.7392 2.06%
2008-03-11 0 9.700 9.690 9.700 9.440 9.730 28,924,571 276,607,189 9.5631 3.669 3.665 3.669 3.571 3.681 76,465,024 3.6174 -0.10%
2008-03-10 0 9.710 9.730 9.740 9.010 9.740 52,440,681 492,323,137 9.3882 3.673 3.681 3.684 3.408 3.684 138,632,235 3.5513 -3.67%
2008-03-07 0 10.08 10.08 10.14 9.850 10.26 28,558,691 286,212,498 10.022 3.813 3.813 3.836 3.726 3.881 75,497,783 3.7910 -2.33%
2008-03-06 0 10.32 10.34 10.36 10.16 10.52 26,977,823 279,752,828 10.370 3.904 3.911 3.919 3.843 3.979 71,318,599 3.9226 4.03%
2008-03-05 0 9.920 9.980 9.990 9.750 10.32 31,573,199 313,177,710 9.9191 3.752 3.775 3.779 3.688 3.904 83,466,939 3.7521 -3.31%
2008-03-04 0 10.26 10.24 10.30 10.20 10.90 43,112,496 456,995,032 10.600 3.881 3.874 3.896 3.858 4.123 113,972,236 4.0097 -3.57%
2008-03-03 0 10.64 10.62 10.64 10.28 10.86 27,136,215 289,683,932 10.675 4.025 4.017 4.025 3.889 4.108 71,737,324 4.0381 -0.19%
2008-02-29 0 10.66 10.62 10.74 10.34 10.96 34,216,922 367,698,525 10.746 4.032 4.017 4.063 3.911 4.146 90,455,888 4.0649 0.95%
2008-02-28 0 10.56 10.54 10.56 10.40 10.96 53,304,807 570,083,150 10.695 3.995 3.987 3.995 3.934 4.146 140,916,639 4.0455 -0.19%
2008-02-27 0 10.58 10.62 10.64 9.940 10.62 62,272,255 642,865,359 10.324 4.002 4.017 4.025 3.760 4.017 164,622,994 3.9051 8.74%
2008-02-26 0 9.730 9.710 9.730 9.310 9.980 84,150,936 808,613,188 9.6091 3.681 3.673 3.681 3.522 3.775 222,461,496 3.6348 -4.61%
2008-02-25 0 10.20 10.18 10.20 10.12 10.60 18,792,410 194,243,184 10.336 3.858 3.851 3.858 3.828 4.010 49,679,633 3.9099 -1.73%
2008-02-22 0 10.38 10.40 10.42 10.08 10.54 43,961,962 456,204,459 10.377 3.926 3.934 3.942 3.813 3.987 116,217,885 3.9254 1.76%
2008-02-21 0 10.20 10.22 10.24 10.16 10.38 51,338,339 526,791,528 10.261 3.858 3.866 3.874 3.843 3.926 135,718,083 3.8815 2.82%
2008-02-20 0 9.920 9.910 9.920 9.770 10.20 61,242,210 613,688,368 10.021 3.752 3.749 3.752 3.696 3.858 161,899,966 3.7905 1.85%
2008-02-19 0 9.740 9.760 9.770 9.320 9.760 23,623,000 225,620,655 9.5509 3.684 3.692 3.696 3.525 3.692 62,449,786 3.6128 4.17%
2008-02-18 0 9.350 9.350 9.400 9.280 9.560 18,717,038 175,572,410 9.3804 3.537 3.537 3.556 3.510 3.616 49,480,380 3.5483 0.21%
2008-02-15 0 9.330 9.340 9.350 8.960 9.340 30,394,111 278,584,582 9.1657 3.529 3.533 3.537 3.389 3.533 80,349,901 3.4671 3.90%
2008-02-14 0 8.980 8.850 8.860 8.860 9.390 34,855,793 322,426,879 9.2503 3.397 3.348 3.351 3.351 3.552 92,144,808 3.4991 -1.43%
2008-02-13 0 9.110 9.110 9.120 9.000 9.440 26,893,603 247,961,265 9.2201 3.446 3.446 3.450 3.404 3.571 71,095,955 3.4877 -1.09%
2008-02-12 0 9.210 9.210 9.240 9.070 9.230 16,562,020 151,827,360 9.1672 3.484 3.484 3.495 3.431 3.491 43,783,372 3.4677 2.56%
2008-02-11 0 8.980 8.990 9.000 8.910 9.390 37,099,137 339,712,506 9.1569 3.397 3.401 3.404 3.370 3.552 98,075,314 3.4638 -0.44%
2008-02-06 0 9.020 9.100 9.120 8.800 9.100 47,934,562 430,215,954 8.9751 3.412 3.442 3.450 3.329 3.442 126,719,854 3.3950 -6.63%
2008-02-05 0 9.660 9.650 9.680 9.630 9.900 38,727,477 377,418,901 9.7455 3.654 3.650 3.662 3.643 3.745 102,379,996 3.6865 -5.29%
2008-02-04 0 10.20 10.20 10.22 9.900 10.32 47,639,276 479,836,924 10.072 3.858 3.858 3.866 3.745 3.904 125,939,236 3.8101 4.94%
2008-02-01 0 9.720 9.730 9.740 8.910 9.730 44,381,189 416,171,942 9.3772 3.677 3.681 3.684 3.370 3.681 117,326,154 3.5471 5.65%
2008-01-31 0 9.200 9.190 9.200 8.380 9.450 72,009,495 652,693,016 9.0640 3.480 3.476 3.480 3.170 3.575 190,364,371 3.4287 -0.65%
2008-01-30 0 9.260 9.280 9.310 9.230 10.38 54,197,289 528,015,247 9.7425 3.503 3.510 3.522 3.491 3.926 143,276,006 3.6853 -8.13%
2008-01-29 0 10.08 10.06 10.10 10.00 10.44 28,445,770 290,625,975 10.217 3.813 3.805 3.821 3.783 3.949 75,199,265 3.8647 1.31%
2008-01-28 0 9.950 9.950 9.960 9.850 10.70 50,138,606 515,754,865 10.287 3.764 3.764 3.768 3.726 4.048 132,546,467 3.8911 -4.14%
2008-01-25 0 10.38 10.34 10.36 10.00 10.48 86,924,532 888,342,970 10.220 3.926 3.911 3.919 3.783 3.964 229,793,777 3.8658 9.15%
2008-01-24 0 9.510 9.510 9.540 9.450 10.14 53,924,173 528,700,515 9.8045 3.597 3.597 3.609 3.575 3.836 142,553,996 3.7088 -0.42%
2008-01-23 0 9.550 9.550 9.560 8.850 10.10 93,210,008 885,052,358 9.4953 3.612 3.612 3.616 3.348 3.821 246,410,067 3.5918 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 3.329 3.336 3.340 3.045 3.435 380,334,097 3.2459 -13.56%
2008-01-21 0 10.18 10.16 10.18 10.10 10.78 45,447,368 475,661,409 10.466 3.851 3.843 3.851 3.821 4.078 120,144,706 3.9591 -5.57%
2008-01-18 0 10.78 10.76 10.78 10.50 11.30 80,387,627 874,142,722 10.874 4.078 4.070 4.078 3.972 4.274 212,512,808 4.1134 -5.60%
2008-01-17 0 11.42 11.40 11.42 10.70 11.74 56,561,424 638,033,746 11.280 4.320 4.312 4.320 4.048 4.441 149,525,835 4.2670 -2.39%
2008-01-16 0 11.70 11.66 11.68 11.60 12.60 60,094,186 723,494,336 12.039 4.426 4.411 4.418 4.388 4.766 158,865,048 4.5541 -11.23%
2008-01-15 0 13.18 13.14 13.18 12.68 13.24 68,721,466 891,827,876 12.977 4.986 4.970 4.986 4.796 5.008 181,672,134 4.9090 2.49%
2008-01-14 0 12.86 12.86 12.88 12.62 13.08 23,228,701 298,860,913 12.866 4.865 4.865 4.872 4.774 4.948 61,407,416 4.8669 0.00%
2008-01-11 0 12.86 12.82 12.84 12.80 13.26 38,340,549 500,141,967 13.045 4.865 4.849 4.857 4.842 5.016 101,357,112 4.9345 -0.46%
2008-01-10 0 12.92 12.90 12.96 12.76 13.28 40,061,273 520,251,608 12.986 4.887 4.880 4.902 4.827 5.023 105,906,020 4.9124 -1.37%
2008-01-09 0 13.10 13.04 13.10 12.94 13.28 59,127,492 774,962,796 13.107 4.955 4.933 4.955 4.895 5.023 156,309,495 4.9579 2.50%
2008-01-08 0 12.78 12.74 12.80 12.56 13.26 44,334,506 567,515,116 12.801 4.834 4.819 4.842 4.751 5.016 117,202,743 4.8422 -1.99%
2008-01-07 0 13.04 13.08 13.10 12.74 13.20 60,226,240 780,533,029 12.960 4.933 4.948 4.955 4.819 4.993 159,214,146 4.9024 -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 5.084 5.076 5.092 4.842 5.107 253,820,356 5.0017 7.18%
2008-01-03 0 12.54 12.52 12.54 12.30 12.88 64,861,768 815,594,914 12.574 4.744 4.736 4.744 4.653 4.872 171,468,633 4.7565 1.79%
2008-01-02 0 12.32 12.32 12.34 12.18 12.68 43,383,372 538,636,746 12.416 4.660 4.660 4.668 4.607 4.796 114,688,324 4.6965 1.82%
2007-12-31 0 12.10 12.08 12.10 11.90 12.20 22,644,318 273,287,466 12.069 4.577 4.570 4.577 4.501 4.615 59,862,541 4.5653 3.77%
2007-12-28 0 11.66 11.64 11.66 11.36 12.12 43,363,130 510,699,732 11.777 4.411 4.403 4.411 4.297 4.585 114,634,812 4.4550 -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 4.426 4.418 4.426 4.320 4.895 268,274,321 4.6288 -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 4.501 4.501 4.517 4.116 4.577 227,702,900 4.4021 15.53%
2007-12-21 0 10.30 10.28 10.34 9.880 10.48 21,631,631 218,615,579 10.106 3.896 3.889 3.911 3.737 3.964 57,185,401 3.8229 4.25%
2007-12-20 0 9.880 9.900 9.920 9.500 9.900 15,808,043 152,005,217 9.6157 3.737 3.745 3.752 3.594 3.745 41,790,158 3.6373 2.38%
2007-12-19 0 9.650 9.590 9.640 9.380 9.940 21,935,639 210,594,918 9.6006 3.650 3.628 3.647 3.548 3.760 57,989,076 3.6316 -0.10%
2007-12-18 0 9.660 9.660 9.700 9.350 9.790 37,477,628 356,652,924 9.5164 3.654 3.654 3.669 3.537 3.703 99,075,894 3.5998 -2.13%
2007-12-17 0 9.870 9.880 9.890 9.860 10.40 28,635,483 284,838,083 9.9470 3.734 3.737 3.741 3.730 3.934 75,700,791 3.7627 -4.55%
2007-12-14 0 10.34 10.28 10.34 10.14 10.50 28,157,627 289,565,427 10.284 3.911 3.889 3.911 3.836 3.972 74,437,530 3.8900 0.98%
2007-12-13 0 10.24 10.20 10.22 10.20 11.06 41,723,208 442,123,875 10.597 3.874 3.858 3.866 3.858 4.184 110,299,513 4.0084 -3.58%
2007-12-12 0 10.62 10.62 10.64 10.54 10.82 23,111,478 245,618,936 10.628 4.017 4.017 4.025 3.987 4.093 61,097,526 4.0201 -3.28%
2007-12-11 0 10.98 10.98 11.00 10.80 11.10 17,528,499 191,734,820 10.939 4.153 4.153 4.161 4.085 4.199 46,338,357 4.1377 2.43%
2007-12-10 0 10.72 10.68 10.70 10.66 11.44 24,288,831 264,603,278 10.894 4.055 4.040 4.048 4.032 4.327 64,209,977 4.1209 -3.60%
2007-12-07 0 11.12 11.06 11.08 11.02 11.70 31,668,415 357,387,643 11.285 4.206 4.184 4.191 4.169 4.426 83,718,653 4.2689 -2.46%
2007-12-06 0 11.40 11.36 11.38 11.22 11.78 32,228,854 369,028,337 11.450 4.312 4.297 4.305 4.244 4.456 85,200,230 4.3313 -0.87%
2007-12-05 0 11.50 11.48 11.50 11.10 11.50 24,316,777 275,524,599 11.331 4.350 4.343 4.350 4.199 4.350 64,283,855 4.2861 4.17%
2007-12-04 0 11.04 11.04 11.06 10.90 11.24 20,097,588 222,322,883 11.062 4.176 4.176 4.184 4.123 4.252 53,130,003 4.1845 -1.78%
2007-12-03 0 11.24 11.22 11.30 11.12 11.38 27,587,285 310,691,069 11.262 4.252 4.244 4.274 4.206 4.305 72,929,773 4.2601 -0.53%
2007-11-30 0 11.30 11.24 11.26 11.14 11.48 30,006,425 338,714,815 11.288 4.274 4.252 4.259 4.214 4.343 79,325,014 4.2700 2.54%
2007-11-29 0 11.02 11.00 11.02 10.70 11.30 44,360,292 488,425,746 11.010 4.169 4.161 4.169 4.048 4.274 117,270,911 4.1649 5.56%
2007-11-28 0 10.44 10.42 10.44 10.42 10.70 19,631,154 206,772,748 10.533 3.949 3.942 3.949 3.942 4.048 51,896,938 3.9843 -0.76%
2007-11-27 0 10.52 10.50 10.52 10.30 10.94 35,546,001 377,525,279 10.621 3.979 3.972 3.979 3.896 4.138 93,969,443 4.0175 -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 4.085 4.085 4.093 3.805 4.184 264,301,980 4.0454 13.68%
2007-11-23 0 9.500 9.540 9.550 9.450 9.950 33,837,384 327,984,944 9.6930 3.594 3.609 3.612 3.575 3.764 89,452,541 3.6666 -0.52%
2007-11-22 0 9.550 9.570 9.580 9.510 10.30 52,784,751 524,484,550 9.9363 3.612 3.620 3.624 3.597 3.896 139,541,819 3.7586 -6.37%
2007-11-21 0 10.20 10.18 10.20 10.18 10.80 35,753,398 373,099,930 10.435 3.858 3.851 3.858 3.851 4.085 94,517,718 3.9474 -3.04%
2007-11-20 0 10.52 10.54 10.56 9.800 10.80 75,678,592 776,204,589 10.257 3.979 3.987 3.995 3.707 4.085 200,063,999 3.8798 -2.95%
2007-11-19 0 10.84 10.80 10.84 10.72 11.28 23,636,907 260,866,196 11.036 4.100 4.085 4.100 4.055 4.267 62,486,550 4.1748 -2.34%
2007-11-16 0 11.10 11.04 11.10 10.60 11.12 42,493,367 461,359,212 10.857 4.199 4.176 4.199 4.010 4.206 112,335,506 4.1070 -2.63%
2007-11-15 0 11.40 11.38 11.40 11.02 11.50 59,317,038 672,369,139 11.335 4.312 4.305 4.312 4.169 4.350 156,810,579 4.2878 1.97%
2007-11-14 0 11.18 11.20 11.22 10.30 11.20 64,848,529 697,048,226 10.749 4.229 4.237 4.244 3.896 4.237 171,433,634 4.0660 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 3.881 3.881 3.889 3.752 4.169 304,553,723 3.9225 -11.25%
2007-11-12 0 11.56 11.60 11.62 11.50 12.36 58,172,385 686,210,520 11.796 4.373 4.388 4.396 4.350 4.675 153,784,573 4.4622 -9.12%
2007-11-09 0 12.72 12.70 12.72 12.70 13.30 35,946,322 467,557,859 13.007 4.812 4.804 4.812 4.804 5.031 95,027,732 4.9202 -3.05%
2007-11-08 0 13.12 13.10 13.12 12.50 13.32 59,948,486 780,493,989 13.019 4.963 4.955 4.963 4.728 5.039 158,479,876 4.9249 0.61%
2007-11-07 0 13.04 13.02 13.10 12.80 13.34 53,542,330 699,166,392 13.058 4.933 4.925 4.955 4.842 5.046 141,544,555 4.9395 2.35%
2007-11-06 0 12.74 12.74 12.78 11.60 12.80 50,498,723 614,174,797 12.162 4.819 4.819 4.834 4.388 4.842 133,498,473 4.6006 4.08%
2007-11-05 0 12.24 12.24 12.26 12.04 13.20 42,494,870 534,444,838 12.577 4.630 4.630 4.638 4.554 4.993 112,339,479 4.7574 -5.41%
2007-11-02 0 12.94 12.94 12.96 12.66 13.20 40,029,256 519,621,671 12.981 4.895 4.895 4.902 4.789 4.993 105,821,380 4.9104 -3.58%
2007-11-01 0 13.42 13.42 13.46 13.40 14.00 48,195,540 661,225,611 13.720 5.076 5.076 5.092 5.069 5.296 127,409,776 5.1898 0.90%
2007-10-31 0 13.30 13.28 13.30 13.18 13.48 39,207,882 521,870,767 13.310 5.031 5.023 5.031 4.986 5.099 103,649,995 5.0349 -3.34%
2007-10-30 0 13.76 13.76 13.78 13.68 14.12 53,853,374 750,426,983 13.935 5.205 5.205 5.213 5.175 5.341 142,366,832 5.2711 -0.72%
2007-10-29 0 13.86 13.90 13.92 13.56 13.96 72,417,678 994,050,237 13.727 5.243 5.258 5.266 5.129 5.281 191,443,444 5.1924 6.29%
2007-10-26 0 13.04 13.00 13.04 12.76 13.20 37,701,185 489,973,537 12.996 4.933 4.918 4.933 4.827 4.993 99,666,889 4.9161 2.68%
2007-10-25 0 12.70 12.64 12.70 12.30 13.00 29,604,442 373,594,170 12.620 4.804 4.781 4.804 4.653 4.918 78,262,332 4.7736 0.47%
2007-10-24 0 12.64 12.62 12.66 12.48 13.54 49,346,676 640,985,833 12.989 4.781 4.774 4.789 4.721 5.122 130,452,920 4.9135 -3.22%
2007-10-23 0 13.06 13.04 13.06 12.00 13.10 52,171,032 657,183,050 12.597 4.940 4.933 4.940 4.539 4.955 137,919,391 4.7650 4.31%
2007-10-22 0 12.52 12.50 12.52 12.20 13.20 61,983,004 787,974,600 12.713 4.736 4.728 4.736 4.615 4.993 163,858,329 4.8089 -6.29%
2007-10-18 0 13.36 13.36 13.38 13.22 14.00 57,092,000 769,461,135 13.478 5.054 5.054 5.061 5.001 5.296 150,928,466 5.0982 -0.89%
2007-10-17 0 13.48 13.48 13.50 13.20 13.90 61,177,930 827,608,365 13.528 5.099 5.099 5.107 4.993 5.258 161,730,035 5.1172 -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 5.167 5.182 5.190 5.076 5.470 351,982,380 5.2573 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 5.099 5.099 5.107 4.804 5.197 254,388,434 5.0068 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 4.789 4.781 4.789 4.509 4.834 362,386,142 4.7131 2.76%
2007-10-11 0 12.32 12.30 12.32 11.72 12.36 67,402,292 810,794,358 12.029 4.660 4.653 4.660 4.433 4.675 178,184,764 4.5503 5.30%
2007-10-10 0 11.70 11.66 11.70 11.50 12.50 53,586,705 639,036,537 11.925 4.426 4.411 4.426 4.350 4.728 141,661,865 4.5110 -0.17%
2007-10-09 0 11.72 11.72 11.74 10.90 11.86 55,297,600 629,774,900 11.389 4.433 4.433 4.441 4.123 4.486 146,184,789 4.3081 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 4.259 4.259 4.267 4.237 4.804 234,376,375 4.4994 -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 4.532 4.517 4.524 4.343 4.539 235,034,734 4.4344 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 4.184 4.199 4.206 4.138 4.501 293,404,019 4.2697 -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 4.585 4.600 4.615 4.464 4.963 281,528,249 4.7377 -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 4.986 4.986 4.993 4.842 5.160 272,803,803 4.9920 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 4.570 4.562 4.570 4.547 4.834 282,390,804 4.6647 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 4.426 4.411 4.426 4.199 4.554 320,167,594 4.3631 -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 4.509 4.517 4.524 4.426 4.766 280,560,083 4.5469 -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 4.804 4.834 4.842 4.766 5.523 204,331,850 5.1087 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 4.804 4.804 4.812 4.388 5.092 298,277,497 4.8015 10.82%
2007-09-20 0 11.46 11.48 11.54 10.48 11.56 78,075,086 867,262,388 11.108 4.335 4.343 4.365 3.964 4.373 206,399,373 4.2019 9.35%
2007-09-19 0 10.48 10.48 10.50 10.10 10.50 76,836,406 793,897,417 10.332 3.964 3.964 3.972 3.821 3.972 203,124,797 3.9084 6.94%
2007-09-18 0 9.800 9.790 9.800 9.720 10.32 72,074,521 722,928,971 10.030 3.707 3.703 3.707 3.677 3.904 190,536,273 3.7942 -0.91%
2007-09-17 0 9.890 9.850 9.880 9.140 9.900 60,683,700 586,831,317 9.6703 3.741 3.726 3.737 3.457 3.745 160,423,488 3.6580 8.92%
2007-09-14 0 9.080 9.090 9.100 9.000 9.250 43,936,180 399,226,661 9.0865 3.435 3.438 3.442 3.404 3.499 116,149,728 3.4372 -1.09%
2007-09-13 0 9.180 9.170 9.180 8.860 9.410 56,116,925 510,321,470 9.0939 3.473 3.469 3.473 3.351 3.560 148,350,757 3.4400 -2.86%
2007-09-12 0 9.450 9.450 9.460 9.310 9.970 64,762,632 618,406,850 9.5488 3.575 3.575 3.578 3.522 3.771 171,206,557 3.6121 2.27%
2007-09-11 0 9.240 9.240 9.250 8.820 9.490 92,706,927 849,740,637 9.1659 3.495 3.495 3.499 3.336 3.590 245,080,122 3.4672 4.52%
2007-09-10 0 8.840 8.830 8.840 7.800 9.030 80,223,125 682,100,006 8.5025 3.344 3.340 3.344 2.951 3.416 212,077,931 3.2163 10.09%
2007-09-07 0 8.030 8.030 8.040 8.000 8.450 55,895,250 459,104,893 8.2137 3.038 3.038 3.041 3.026 3.196 147,764,737 3.1070 0.63%
2007-09-06 0 7.980 7.980 7.990 7.650 8.210 69,519,000 558,214,618 8.0297 3.019 3.019 3.022 2.894 3.106 183,780,496 3.0374 1.40%
2007-09-05 0 7.870 7.860 7.870 7.470 7.980 93,747,465 728,475,735 7.7706 2.977 2.973 2.977 2.826 3.019 247,830,889 2.9394 6.64%
2007-09-04 0 7.380 7.360 7.390 7.170 7.480 63,653,100 465,295,881 7.3099 2.792 2.784 2.795 2.712 2.829 168,273,397 2.7651 -0.54%
2007-09-03 0 7.420 7.400 7.410 6.700 7.540 104,296,200 758,111,471 7.2688 2.807 2.799 2.803 2.534 2.852 275,717,535 2.7496 7.85%
2007-08-31 0 6.880 6.880 6.890 6.500 7.000 85,564,964 582,887,620 6.8122 2.603 2.603 2.606 2.459 2.648 226,199,622 2.5769 6.67%
2007-08-30 0 6.450 6.440 6.450 6.400 6.750 70,474,110 462,308,176 6.5600 2.440 2.436 2.440 2.421 2.553 186,305,425 2.4815 3.20%
2007-08-29 0 6.250 6.220 6.250 5.750 6.300 77,532,500 464,495,905 5.9910 2.364 2.353 2.364 2.175 2.383 204,964,992 2.2662 0.32%
2007-08-28 0 6.230 6.230 6.240 5.980 6.590 105,188,500 667,888,710 6.3494 2.357 2.357 2.360 2.262 2.493 278,076,420 2.4018 1.14%
2007-08-27 0 6.160 6.150 6.160 5.960 6.200 61,619,500 375,000,239 6.0857 2.330 2.326 2.330 2.255 2.345 162,897,370 2.3021 6.57%
2007-08-24 0 5.780 5.750 5.790 5.500 5.800 22,206,000 127,078,170 5.7227 2.186 2.175 2.190 2.080 2.194 58,703,803 2.1647 0.52%
2007-08-23 0 5.750 5.750 5.760 5.650 5.960 40,736,052 235,242,820 5.7748 2.175 2.175 2.179 2.137 2.255 107,689,866 2.1844 4.93%
2007-08-22 0 5.480 5.490 5.500 5.250 5.500 30,061,600 161,354,671 5.3675 2.073 2.077 2.080 1.986 2.080 79,470,875 2.0304 3.79%
2007-08-21 0 5.280 5.220 5.260 5.160 5.560 55,407,950 297,559,849 5.3703 1.997 1.975 1.990 1.952 2.103 146,476,510 2.0315 1.93%
2007-08-20 0 5.180 5.180 5.200 5.060 5.200 67,942,520 348,887,122 5.1350 1.959 1.959 1.967 1.914 1.967 179,612,912 1.9424 8.37%
2007-08-17 0 4.780 4.770 4.780 4.080 5.100 97,723,000 447,561,805 4.5799 1.808 1.804 1.808 1.543 1.929 258,340,617 1.7324 -7.00%
2007-08-16 0 5.140 5.130 5.140 4.900 5.300 82,936,000 427,252,740 5.1516 1.944 1.941 1.944 1.854 2.005 219,249,690 1.9487 -8.70%
2007-08-15 0 5.630 5.630 5.640 5.500 5.780 40,072,000 226,778,040 5.6593 2.130 2.130 2.133 2.080 2.186 105,934,378 2.1407 -3.76%
2007-08-14 0 5.850 5.840 5.850 5.820 5.930 17,069,300 100,312,828 5.8768 2.213 2.209 2.213 2.202 2.243 45,124,418 2.2230 0.00%
2007-08-13 0 5.850 5.840 5.850 5.800 5.980 23,983,822 141,202,985 5.8874 2.213 2.209 2.213 2.194 2.262 63,403,655 2.2270 1.04%
2007-08-10 0 5.790 5.780 5.800 5.710 5.880 24,231,288 140,202,644 5.7860 2.190 2.186 2.194 2.160 2.224 64,057,856 2.1887 -5.08%
2007-08-09 0 6.100 6.110 6.130 6.070 6.350 35,680,200 221,040,366 6.1950 2.307 2.311 2.319 2.296 2.402 94,324,211 2.3434 -0.81%
2007-08-08 0 6.150 6.070 6.150 5.720 6.200 43,175,000 253,787,281 5.8781 2.326 2.296 2.326 2.164 2.345 114,137,472 2.2235 8.08%
2007-08-07 0 5.690 5.690 5.700 5.690 5.950 24,444,300 142,158,940 5.8156 2.152 2.152 2.156 2.152 2.251 64,620,975 2.1999 -1.73%
2007-08-06 0 5.790 5.770 5.780 5.710 5.920 31,721,000 184,315,807 5.8105 2.190 2.183 2.186 2.160 2.239 83,857,666 2.1980 -2.20%
2007-08-03 0 5.920 5.920 5.930 5.660 5.980 39,267,500 229,541,660 5.8456 2.239 2.239 2.243 2.141 2.262 103,807,601 2.2112 4.59%
2007-08-02 0 5.660 5.670 5.680 5.550 5.920 50,503,700 288,032,520 5.7032 2.141 2.145 2.149 2.099 2.239 133,511,630 2.1574 -2.58%
2007-08-01 0 5.810 5.810 5.820 5.720 6.090 54,456,200 318,550,041 5.8497 2.198 2.198 2.202 2.164 2.304 143,960,463 2.2128 -4.75%
2007-07-31 0 6.100 6.100 6.110 5.960 6.160 33,131,136 200,641,459 6.0560 2.307 2.307 2.311 2.255 2.330 87,585,503 2.2908 3.39%
2007-07-30 0 5.900 5.910 5.920 5.630 5.910 52,330,596 299,840,875 5.7297 2.232 2.236 2.239 2.130 2.236 138,341,214 2.1674 0.34%
2007-07-27 0 5.880 5.900 5.910 5.600 5.920 74,880,500 431,378,390 5.7609 2.224 2.232 2.236 2.118 2.239 197,954,162 2.1792 -3.61%
2007-07-26 0 6.100 6.090 6.100 6.010 6.250 47,914,664 292,746,304 6.1097 2.307 2.304 2.307 2.273 2.364 126,667,252 2.3111 0.16%
2007-07-25 0 6.090 6.080 6.090 5.900 6.200 44,237,145 268,294,079 6.0649 2.304 2.300 2.304 2.232 2.345 116,945,359 2.2942 -1.14%
2007-07-24 0 6.160 6.140 6.160 5.940 6.320 66,133,857 405,125,364 6.1258 2.330 2.323 2.330 2.247 2.391 174,831,528 2.3172 0.33%
2007-07-23 0 6.140 6.140 6.160 5.740 6.360 125,970,375 761,130,162 6.0421 2.323 2.323 2.330 2.171 2.406 333,015,405 2.2856 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 2.175 2.190 2.202 2.005 2.202 515,487,517 2.0913 11.00%
2007-07-19 0 5.180 5.170 5.180 5.100 5.310 80,831,500 422,128,983 5.2223 1.959 1.956 1.959 1.929 2.009 213,686,232 1.9755 4.02%
2007-07-18 0 4.980 4.960 4.970 4.950 5.240 90,385,500 456,111,498 5.0463 1.884 1.876 1.880 1.872 1.982 238,943,195 1.9089 -4.41%
2007-07-17 0 5.210 5.210 5.220 5.190 5.320 39,379,750 206,318,065 5.2392 1.971 1.971 1.975 1.963 2.012 104,104,345 1.9818 0.77%
2007-07-16 0 5.170 5.160 5.170 5.160 5.480 56,685,207 299,566,069 5.2847 1.956 1.952 1.956 1.952 2.073 149,853,068 1.9991 -4.08%
2007-07-13 0 5.390 5.380 5.390 5.350 5.500 67,527,500 367,604,710 5.4438 2.039 2.035 2.039 2.024 2.080 178,515,764 2.0592 1.51%
2007-07-12 0 5.310 5.300 5.310 5.270 5.490 125,194,289 667,831,426 5.3344 2.009 2.005 2.009 1.993 2.077 330,963,743 2.0178 2.51%
2007-07-11 0 5.180 5.170 5.180 5.030 5.300 75,250,425 390,747,565 5.1926 1.959 1.956 1.959 1.903 2.005 198,932,096 1.9642 1.57%
2007-07-10 0 5.100 5.100 5.110 5.030 5.140 97,924,660 498,838,654 5.0941 1.929 1.929 1.933 1.903 1.944 258,873,726 1.9270 1.39%
2007-07-09 0 5.030 5.020 5.030 4.830 5.110 87,427,500 434,828,710 4.9736 1.903 1.899 1.903 1.827 1.933 231,123,424 1.8814 5.45%
2007-07-06 0 4.770 4.770 4.800 4.650 4.830 35,731,000 169,533,690 4.7447 1.804 1.804 1.816 1.759 1.827 94,458,506 1.7948 0.21%
2007-07-05 0 4.760 4.750 4.760 4.750 4.850 34,326,958 164,986,359 4.8063 1.801 1.797 1.801 1.797 1.835 90,746,779 1.8181 -0.83%
2007-07-04 0 4.800 4.790 4.800 4.740 4.890 54,887,500 263,742,340 4.8051 1.816 1.812 1.816 1.793 1.850 145,100,648 1.8177 -1.44%
2007-07-03 0 4.870 4.870 4.880 4.650 4.880 76,858,949 368,823,497 4.7987 1.842 1.842 1.846 1.759 1.846 203,184,392 1.8152 5.87%
2007-06-29 0 4.600 4.600 4.620 4.560 4.780 41,025,500 192,316,355 4.6877 1.740 1.740 1.748 1.725 1.808 108,455,051 1.7732 0.22%
2007-06-28 1 - - - - - 0 0 - 1.736 - - - - 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 1.736 1.725 1.729 1.680 1.740 93,443,363 1.7093 -1.50%
2007-06-26 0 4.660 4.630 4.660 4.560 4.720 33,344,250 153,835,006 4.6135 1.763 1.751 1.763 1.725 1.785 88,148,892 1.7452 0.65%
2007-06-25 0 4.630 4.620 4.630 4.600 4.830 35,621,677 167,727,432 4.7086 1.751 1.748 1.751 1.740 1.827 94,169,500 1.7811 -4.14%
2007-06-22 0 4.830 4.830 4.840 4.700 4.890 39,338,884 188,561,357 4.7933 1.827 1.827 1.831 1.778 1.850 103,996,312 1.8132 -1.02%
2007-06-21 0 4.880 4.880 4.890 4.800 4.900 49,369,450 238,988,329 4.8408 1.846 1.846 1.850 1.816 1.854 130,513,126 1.8311 1.67%
2007-06-20 0 4.800 4.800 4.810 4.730 4.890 64,965,542 311,778,849 4.7991 1.816 1.816 1.819 1.789 1.850 171,742,970 1.8154 1.91%
2007-06-18 0 4.710 4.670 4.680 4.680 4.780 54,118,000 255,794,005 4.7266 1.782 1.767 1.770 1.770 1.808 143,066,397 1.7879 1.07%
2007-06-15 0 4.660 4.650 4.660 4.560 4.670 34,825,231 161,372,545 4.6338 1.763 1.759 1.763 1.725 1.767 92,064,014 1.7528 1.30%
2007-06-14 0 4.600 4.590 4.600 4.570 4.680 22,144,500 102,126,900 4.6118 1.740 1.736 1.740 1.729 1.770 58,541,222 1.7445 -0.22%
2007-06-13 0 4.610 4.620 4.630 4.510 4.630 21,685,361 99,403,105 4.5839 1.744 1.748 1.751 1.706 1.751 57,327,441 1.7340 0.00%
2007-06-12 0 4.610 4.610 4.620 4.500 4.640 33,663,500 154,601,095 4.5925 1.744 1.744 1.748 1.702 1.755 88,992,861 1.7372 1.32%
2007-06-11 0 4.550 4.550 4.560 4.400 4.560 31,894,012 143,193,718 4.4897 1.721 1.721 1.725 1.664 1.725 84,315,041 1.6983 1.11%
2007-06-08 0 4.500 4.510 4.530 4.440 4.550 38,780,750 174,900,056 4.5100 1.702 1.706 1.714 1.680 1.721 102,520,828 1.7060 -3.02%
2007-06-07 0 4.640 4.640 4.650 4.490 4.660 42,039,500 193,878,540 4.6118 1.755 1.755 1.759 1.698 1.763 111,135,663 1.7445 0.22%
2007-06-06 0 4.630 4.620 4.630 4.530 4.670 44,855,000 207,562,480 4.6274 1.751 1.748 1.751 1.714 1.767 118,578,721 1.7504 0.87%
2007-06-05 0 4.590 4.590 4.600 4.460 4.610 96,068,855 437,580,663 4.5549 1.736 1.736 1.740 1.687 1.744 253,967,718 1.7230 2.91%
2007-06-04 0 4.460 4.460 4.470 4.260 4.470 113,111,671 497,197,237 4.3956 1.687 1.687 1.691 1.611 1.691 299,022,123 1.6627 6.95%
2007-06-01 0 4.170 4.170 4.180 4.130 4.200 57,107,756 238,175,714 4.1706 1.577 1.577 1.581 1.562 1.589 150,970,119 1.5776 1.21%
2007-05-31 0 4.120 4.110 4.130 4.030 4.140 40,180,302 163,837,953 4.0776 1.558 1.555 1.562 1.524 1.566 106,220,685 1.5424 1.73%
2007-05-30 0 4.050 4.040 4.050 4.010 4.110 41,415,592 167,820,609 4.0521 1.532 1.528 1.532 1.517 1.555 109,486,299 1.5328 -3.11%
2007-05-29 0 4.180 4.170 4.180 4.090 4.210 19,100,900 79,248,061 4.1489 1.581 1.577 1.581 1.547 1.593 50,495,158 1.5694 -0.71%
2007-05-28 0 4.210 4.210 4.240 4.190 4.280 19,764,500 83,544,362 4.2270 1.593 1.593 1.604 1.585 1.619 52,249,451 1.5990 -1.17%
2007-05-25 0 4.260 4.230 4.260 4.220 4.310 38,777,100 164,955,575 4.2539 1.611 1.600 1.611 1.596 1.630 102,511,179 1.6091 -2.29%
2007-05-23 0 4.360 4.360 4.370 4.350 4.430 17,262,500 75,477,065 4.3723 1.649 1.649 1.653 1.645 1.676 45,635,162 1.6539 -0.91%
2007-05-22 0 4.400 4.370 4.400 4.350 4.410 17,444,250 76,499,690 4.3854 1.664 1.653 1.664 1.645 1.668 46,115,636 1.6589 0.92%
2007-05-21 0 4.360 4.350 4.380 4.350 4.410 20,071,500 87,785,985 4.3737 1.649 1.645 1.657 1.645 1.668 53,061,037 1.6544 -0.68%
2007-05-18 0 4.390 4.380 4.390 4.360 4.400 16,910,500 74,109,900 4.3825 1.661 1.657 1.661 1.649 1.664 44,704,614 1.6578 -0.45%
2007-05-17 0 4.410 4.400 4.410 4.380 4.550 31,334,500 138,963,580 4.4348 1.668 1.664 1.668 1.657 1.721 82,835,915 1.6776 -2.43%
2007-05-16 0 4.520 4.520 4.530 4.440 4.530 26,137,499 117,268,841 4.4866 1.710 1.710 1.714 1.680 1.714 69,097,118 1.6972 -0.22%
2007-05-15 0 4.530 4.480 4.520 4.450 4.560 19,892,283 89,675,987 4.5081 1.714 1.695 1.710 1.683 1.725 52,587,259 1.7053 0.22%
2007-05-14 0 4.520 4.520 4.530 4.410 4.590 27,470,055 123,968,685 4.5129 1.710 1.710 1.714 1.668 1.736 72,619,864 1.7071 3.20%
2007-05-11 0 4.380 4.370 4.390 4.370 4.450 29,737,127 130,586,719 4.3914 1.657 1.653 1.661 1.653 1.683 78,613,098 1.6611 -2.67%
2007-05-10 0 4.500 4.490 4.500 4.450 4.540 12,728,000 57,126,930 4.4883 1.702 1.698 1.702 1.683 1.717 33,647,753 1.6978 -0.44%
2007-05-09 0 4.520 4.520 4.530 4.500 4.590 9,058,649 41,099,516 4.5370 1.710 1.710 1.714 1.702 1.736 23,947,453 1.7162 -0.88%
2007-05-08 0 4.560 4.540 4.560 4.520 4.580 11,561,500 52,585,300 4.5483 1.725 1.717 1.725 1.710 1.732 30,563,993 1.7205 -0.44%
2007-05-07 0 4.580 4.570 4.580 4.500 4.580 16,936,041 76,876,702 4.5392 1.732 1.729 1.732 1.702 1.732 44,772,134 1.7171 3.15%
2007-05-04 0 4.440 4.430 4.440 4.430 4.610 42,195,000 188,881,020 4.4764 1.680 1.676 1.680 1.676 1.744 111,546,743 1.6933 -2.20%
2007-05-03 0 4.540 4.540 4.580 4.500 4.600 10,528,900 47,860,648 4.5456 1.717 1.717 1.732 1.702 1.740 27,834,210 1.7195 0.22%
2007-05-02 0 4.530 4.530 4.540 4.480 4.640 17,317,000 78,856,680 4.5537 1.714 1.714 1.717 1.695 1.755 45,779,238 1.7225 -1.52%
2007-04-30 0 4.600 4.560 4.580 4.380 4.620 13,818,000 61,879,480 4.4782 1.740 1.725 1.732 1.657 1.748 36,529,278 1.6940 2.45%
2007-04-27 0 4.490 4.480 4.490 4.430 4.520 22,599,000 101,043,060 4.4711 1.698 1.695 1.698 1.676 1.710 59,742,738 1.6913 -2.39%
2007-04-26 0 4.600 4.590 4.600 4.470 4.620 15,703,000 71,558,650 4.5570 1.740 1.736 1.740 1.691 1.748 41,512,466 1.7238 2.00%
2007-04-25 0 4.510 4.500 4.510 4.480 4.550 18,875,500 85,261,733 4.5171 1.706 1.702 1.706 1.695 1.721 49,899,290 1.7087 -0.88%
2007-04-24 0 4.550 4.540 4.560 4.510 4.580 9,777,500 44,466,955 4.5479 1.721 1.717 1.725 1.706 1.732 25,847,808 1.7203 -0.44%
2007-04-23 0 4.570 4.550 4.570 4.520 4.600 22,908,000 104,386,520 4.5568 1.729 1.721 1.729 1.710 1.740 60,559,611 1.7237 1.56%
2007-04-20 0 4.500 4.500 4.510 4.430 4.750 67,231,500 304,747,375 4.5328 1.702 1.702 1.706 1.676 1.797 177,733,258 1.7146 -3.64%
2007-04-19 0 4.670 4.660 4.670 4.580 4.800 38,256,750 178,265,550 4.6597 1.767 1.763 1.767 1.732 1.816 101,135,581 1.7626 -3.91%
2007-04-18 0 4.860 4.860 4.870 4.770 4.880 18,689,000 90,413,314 4.8378 1.838 1.838 1.842 1.804 1.846 49,406,258 1.8300 0.41%
2007-04-17 0 4.840 4.840 4.850 4.760 4.890 22,107,391 106,373,510 4.8117 1.831 1.831 1.835 1.801 1.850 58,443,120 1.8201 1.04%
2007-04-16 0 4.790 4.790 4.810 4.780 4.920 21,225,000 102,609,340 4.8344 1.812 1.812 1.819 1.808 1.861 56,110,431 1.8287 -1.84%
2007-04-13 0 4.880 4.880 4.890 4.780 4.920 25,595,076 124,139,290 4.8501 1.846 1.846 1.850 1.808 1.861 67,663,168 1.8347 2.09%
2007-04-12 1 4.780 4.780 4.790 4.710 4.820 9,034,537 43,096,467 4.7702 1.808 1.808 1.812 1.782 1.823 23,883,711 1.8044 -1.24%
2007-04-11 0 4.840 4.840 4.850 4.750 4.850 19,152,275 92,231,509 4.8157 1.831 1.831 1.835 1.797 1.835 50,630,973 1.8216 0.83%
2007-04-10 0 4.800 4.800 4.810 4.690 4.840 29,259,775 139,785,900 4.7774 1.816 1.816 1.819 1.774 1.831 77,351,169 1.8072 2.35%
2007-04-04 0 4.690 4.680 4.690 4.580 4.730 35,977,000 167,609,190 4.6588 1.774 1.770 1.774 1.732 1.789 95,108,832 1.7623 3.30%
2007-04-03 0 4.540 4.540 4.560 4.530 4.590 11,794,500 53,792,725 4.5608 1.717 1.717 1.725 1.714 1.736 31,179,952 1.7252 0.44%
2007-04-02 0 4.520 4.520 4.530 4.500 4.600 16,347,424 74,510,985 4.5580 1.710 1.710 1.714 1.702 1.740 43,216,066 1.7242 -0.66%
2007-03-30 0 4.550 4.540 4.550 4.500 4.630 28,369,800 129,249,545 4.5559 1.721 1.717 1.721 1.702 1.751 74,998,431 1.7234 0.00%
2007-03-29 0 4.550 4.530 4.560 4.280 4.560 71,650,055 322,491,383 4.5009 1.721 1.714 1.725 1.619 1.725 189,414,155 1.7026 7.75%
2007-03-28 0 5.370 5.370 5.380 5.170 5.400 18,099,000 95,434,930 5.2729 1.597 1.597 1.600 1.538 1.606 60,844,910 1.5685 0.94%
2007-03-27 0 5.320 5.310 5.320 5.300 5.470 25,834,000 138,492,780 5.3609 1.582 1.580 1.582 1.577 1.627 86,848,302 1.5947 -2.03%
2007-03-26 0 5.430 5.430 5.440 5.280 5.440 31,605,072 169,682,386 5.3688 1.615 1.615 1.618 1.571 1.618 106,249,393 1.5970 3.04%
2007-03-23 0 5.270 5.270 5.280 5.110 5.300 33,714,116 175,479,912 5.2049 1.568 1.568 1.571 1.520 1.577 113,339,542 1.5483 2.33%
2007-03-22 0 5.150 5.140 5.160 5.080 5.190 24,647,856 126,426,200 5.1293 1.532 1.529 1.535 1.511 1.544 82,860,743 1.5258 2.79%
2007-03-21 0 5.010 5.000 5.010 4.880 5.020 17,807,132 88,032,141 4.9436 1.490 1.487 1.490 1.452 1.493 59,863,713 1.4705 3.30%
2007-03-20 0 4.850 4.840 4.870 4.820 4.900 10,588,000 51,372,420 4.8519 1.443 1.440 1.449 1.434 1.458 35,594,558 1.4433 1.46%
2007-03-19 0 4.780 4.790 4.800 4.750 4.850 13,618,000 65,376,300 4.8007 1.422 1.425 1.428 1.413 1.443 45,780,761 1.4280 0.21%
2007-03-16 0 4.770 4.760 4.770 4.760 4.880 19,448,000 93,774,580 4.8218 1.419 1.416 1.419 1.416 1.452 65,379,956 1.4343 -0.42%
2007-03-15 0 4.790 4.780 4.790 4.760 4.930 17,266,000 83,503,080 4.8363 1.425 1.422 1.425 1.416 1.466 58,044,545 1.4386 -0.21%
2007-03-14 0 4.800 4.790 4.800 4.680 4.830 36,830,468 175,996,089 4.7785 1.428 1.425 1.428 1.392 1.437 123,816,041 1.4214 -5.51%
2007-03-13 0 5.080 5.060 5.090 5.020 5.180 17,272,011 87,580,776 5.0707 1.511 1.505 1.514 1.493 1.541 58,064,753 1.5083 -1.36%
2007-03-12 0 5.150 5.140 5.150 5.060 5.320 32,591,618 167,195,458 5.1300 1.532 1.529 1.532 1.505 1.582 109,565,947 1.5260 3.21%
2007-03-09 0 4.990 5.000 5.010 4.950 5.170 52,802,116 265,347,880 5.0253 1.484 1.487 1.490 1.472 1.538 177,509,255 1.4948 1.22%
2007-03-08 0 4.930 4.920 4.930 4.610 5.000 39,934,000 190,762,530 4.7769 1.466 1.464 1.466 1.371 1.487 134,249,442 1.4210 7.17%
2007-03-07 0 4.600 4.590 4.600 4.530 4.750 36,724,300 169,802,040 4.6237 1.368 1.365 1.368 1.347 1.413 123,459,127 1.3754 1.55%
2007-03-06 0 4.530 4.510 4.530 4.280 4.560 63,225,000 280,825,630 4.4417 1.347 1.342 1.347 1.273 1.356 212,548,729 1.3212 6.09%
2007-03-05 0 4.270 4.260 4.270 4.250 4.760 56,459,720 254,112,565 4.5008 1.270 1.267 1.270 1.264 1.416 189,805,326 1.3388 -12.86%
2007-03-02 0 4.900 4.900 4.910 4.810 5.110 39,598,000 195,943,520 4.9483 1.458 1.458 1.461 1.431 1.520 133,119,883 1.4719 -1.80%
2007-03-01 0 4.990 4.990 5.000 4.930 5.280 40,629,016 206,973,481 5.0942 1.484 1.484 1.487 1.466 1.571 136,585,935 1.5153 -5.49%
2007-02-28 0 5.280 5.280 5.290 4.760 5.350 48,819,550 251,855,429 5.1589 1.571 1.571 1.574 1.416 1.591 164,120,733 1.5346 -5.21%
2007-02-27 0 5.570 5.560 5.570 5.400 5.900 48,039,296 271,104,432 5.6434 1.657 1.654 1.657 1.606 1.755 161,497,688 1.6787 -2.28%
2007-02-26 0 5.700 5.700 5.720 5.370 5.720 68,400,000 379,308,780 5.5455 1.696 1.696 1.701 1.597 1.701 229,945,956 1.6496 6.94%
2007-02-23 0 5.330 5.320 5.340 5.280 5.400 13,505,500 71,904,205 5.3241 1.585 1.582 1.588 1.571 1.606 45,402,560 1.5837 -0.93%
2007-02-22 0 5.380 5.360 5.380 5.340 5.420 22,080,000 118,583,180 5.3706 1.600 1.594 1.600 1.588 1.612 74,228,168 1.5975 2.87%
2007-02-21 0 5.230 5.220 5.240 5.140 5.240 20,108,058 104,266,683 5.1853 1.556 1.553 1.559 1.529 1.559 67,598,927 1.5424 -0.76%
2007-02-16 0 5.270 5.280 5.290 5.210 5.350 10,992,000 57,939,148 5.2710 1.568 1.571 1.574 1.550 1.591 36,952,719 1.5679 -0.75%
2007-02-15 0 5.310 5.300 5.310 5.290 5.350 17,812,522 94,685,907 5.3157 1.580 1.577 1.580 1.574 1.591 59,881,833 1.5812 0.57%
2007-02-14 0 5.280 5.270 5.300 5.170 5.310 14,673,174 76,808,452 5.2346 1.571 1.568 1.577 1.538 1.580 49,328,027 1.5571 2.52%
2007-02-13 0 5.150 5.150 5.160 5.130 5.360 22,469,500 116,968,090 5.2056 1.532 1.532 1.535 1.526 1.594 75,537,583 1.5485 -4.10%
2007-02-12 0 5.370 5.350 5.370 5.290 5.410 16,319,000 87,253,520 5.3467 1.597 1.591 1.597 1.574 1.609 54,860,937 1.5904 0.37%
2007-02-09 0 5.350 5.340 5.350 5.270 5.410 22,344,174 119,422,221 5.3447 1.591 1.588 1.591 1.568 1.609 75,116,264 1.5898 -0.19%
2007-02-08 0 5.360 5.360 5.370 5.200 5.370 48,998,000 259,399,160 5.2941 1.594 1.594 1.597 1.547 1.597 164,720,643 1.5748 2.29%
2007-02-07 0 5.240 5.240 5.250 5.010 5.250 40,428,116 208,301,023 5.1524 1.559 1.559 1.562 1.490 1.562 135,910,553 1.5326 5.22%
2007-02-06 0 4.980 4.930 5.000 4.900 5.210 44,413,574 225,878,245 5.0858 1.481 1.466 1.487 1.458 1.550 149,308,797 1.5128 -2.73%
2007-02-05 1 - - - - - 0 0 - 1.523 - - - - 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 1.523 1.520 1.523 1.496 1.544 170,739,599 1.5177 4.70%
2007-02-01 0 4.890 4.890 4.910 4.780 4.950 13,335,826 64,901,919 4.8667 1.455 1.455 1.461 1.422 1.472 44,832,153 1.4477 1.03%
2007-01-31 0 4.840 4.850 4.860 4.760 5.010 21,299,290 103,950,453 4.8805 1.440 1.443 1.446 1.416 1.490 71,603,591 1.4517 -1.83%
2007-01-30 0 4.930 4.910 4.930 4.850 4.940 14,895,000 72,874,520 4.8925 1.466 1.461 1.466 1.443 1.469 50,073,758 1.4553 2.07%
2007-01-29 0 4.830 4.820 4.830 4.810 4.900 5,766,523 27,964,529 4.8495 1.437 1.434 1.437 1.431 1.458 19,385,799 1.4425 0.00%
2007-01-26 0 4.830 4.830 4.840 4.820 4.920 15,766,000 76,442,500 4.8486 1.437 1.437 1.440 1.434 1.464 53,001,871 1.4423 -2.42%
2007-01-25 0 4.950 4.950 4.960 4.900 5.080 14,600,000 72,608,640 4.9732 1.472 1.472 1.475 1.458 1.511 49,082,032 1.4793 -1.20%
2007-01-24 0 5.010 5.000 5.010 4.960 5.080 29,106,522 145,983,402 5.0155 1.490 1.487 1.490 1.475 1.511 97,849,810 1.4919 3.09%
2007-01-23 0 4.860 4.850 4.860 4.820 4.900 13,978,000 67,936,724 4.8603 1.446 1.443 1.446 1.434 1.458 46,991,003 1.4457 -0.21%
2007-01-22 0 4.870 4.890 4.900 4.850 4.940 20,974,600 102,660,510 4.8945 1.449 1.455 1.458 1.443 1.469 70,512,053 1.4559 1.25%
2007-01-19 0 4.810 4.800 4.810 4.800 4.880 24,992,000 120,665,208 4.8282 1.431 1.428 1.431 1.428 1.452 84,017,680 1.4362 -3.02%
2007-01-18 0 4.960 4.950 4.960 4.850 4.980 15,760,232 77,707,935 4.9306 1.475 1.472 1.475 1.443 1.481 52,982,480 1.4667 2.48%
2007-01-17 0 4.840 4.830 4.840 4.830 4.950 13,673,000 66,524,900 4.8654 1.440 1.437 1.440 1.437 1.472 45,965,659 1.4473 -2.81%
2007-01-16 0 4.980 4.980 4.990 4.870 4.990 31,698,000 156,570,820 4.9395 1.481 1.481 1.484 1.449 1.484 106,561,797 1.4693 2.68%
2007-01-15 0 4.850 4.850 4.860 4.750 4.870 31,592,000 151,830,200 4.8060 1.443 1.443 1.446 1.413 1.449 106,205,448 1.4296 5.66%
2007-01-12 0 4.590 4.580 4.590 4.580 4.800 27,166,348 126,747,890 4.6656 1.365 1.362 1.365 1.362 1.428 91,327,366 1.3878 -2.55%
2007-01-11 0 4.710 4.700 4.720 4.620 4.770 21,028,713 98,526,267 4.6853 1.401 1.398 1.404 1.374 1.419 70,693,970 1.3937 -0.42%
2007-01-10 0 4.730 4.720 4.730 4.720 4.820 25,412,000 121,470,284 4.7800 1.407 1.404 1.407 1.404 1.434 85,429,629 1.4219 -0.63%
2007-01-09 0 4.760 4.780 4.790 4.740 4.890 37,105,710 178,387,514 4.8075 1.416 1.422 1.425 1.410 1.455 124,741,345 1.4301 0.00%
2007-01-08 0 4.760 4.760 4.770 4.720 4.890 51,537,800 248,184,790 4.8156 1.416 1.416 1.419 1.404 1.455 173,258,899 1.4325 -7.03%
2007-01-05 0 5.120 5.120 5.130 5.010 5.180 17,208,800 87,784,744 5.1012 1.523 1.523 1.526 1.490 1.541 57,852,251 1.5174 -1.54%
2007-01-04 0 5.200 5.210 5.220 5.150 5.330 27,457,500 142,948,870 5.2062 1.547 1.550 1.553 1.532 1.585 92,306,156 1.5486 -5.45%
2007-01-03 0 5.500 5.440 5.480 5.350 5.600 17,573,600 95,685,804 5.4449 1.636 1.618 1.630 1.591 1.666 59,078,629 1.6196 0.00%
2007-01-02 0 5.500 5.470 5.500 5.430 5.510 13,690,116 74,964,647 5.4758 1.636 1.627 1.636 1.615 1.639 46,023,199 1.6288 1.29%
2006-12-29 0 5.430 5.420 5.430 5.350 5.450 22,748,000 122,553,540 5.3874 1.615 1.612 1.615 1.591 1.621 76,473,839 1.6026 2.07%
2006-12-28 0 5.320 5.310 5.320 5.150 5.330 18,344,366 96,176,768 5.2429 1.582 1.580 1.582 1.532 1.585 61,669,778 1.5595 3.30%
2006-12-27 0 5.150 5.120 5.150 5.100 5.200 16,014,290 82,329,078 5.1410 1.532 1.523 1.532 1.517 1.547 53,836,568 1.5292 0.59%
2006-12-22 0 5.120 5.110 5.120 5.100 5.200 11,493,000 58,972,292 5.1311 1.523 1.520 1.523 1.517 1.547 38,636,972 1.5263 -0.78%
2006-12-21 0 5.160 5.160 5.170 5.100 5.180 15,155,500 77,797,975 5.1333 1.535 1.535 1.538 1.517 1.541 50,949,502 1.5270 1.57%
2006-12-20 0 5.080 5.060 5.080 5.060 5.150 24,089,200 123,061,060 5.1086 1.511 1.505 1.511 1.505 1.532 80,982,663 1.5196 1.60%
2006-12-19 0 5.000 4.970 5.000 4.950 5.160 31,542,000 158,312,340 5.0191 1.487 1.478 1.487 1.472 1.535 106,037,359 1.4930 -2.34%
2006-12-18 0 5.120 5.130 5.140 5.010 5.140 21,590,058 109,870,938 5.0890 1.523 1.526 1.529 1.490 1.529 72,581,090 1.5138 -0.97%
2006-12-15 0 5.170 5.160 5.180 5.150 5.290 12,706,228 66,218,779 5.2115 1.538 1.535 1.541 1.532 1.574 42,715,581 1.5502 -0.58%
2006-12-14 0 5.200 5.180 5.230 5.090 5.230 16,420,232 85,150,835 5.1857 1.547 1.541 1.556 1.514 1.556 55,201,257 1.5426 2.16%
2006-12-13 0 5.090 5.090 5.100 5.010 5.280 28,990,000 147,692,380 5.0946 1.514 1.514 1.517 1.490 1.571 97,458,089 1.5154 -3.42%
2006-12-12 0 5.270 5.260 5.270 5.220 5.320 18,979,058 99,763,560 5.2565 1.568 1.565 1.568 1.553 1.582 63,803,474 1.5636 1.35%
2006-12-11 0 5.200 5.190 5.200 5.140 5.250 30,620,650 158,363,715 5.1718 1.547 1.544 1.547 1.529 1.562 102,939,980 1.5384 -2.07%
2006-12-08 0 5.310 5.300 5.320 5.300 5.490 32,331,026 172,740,226 5.3429 1.580 1.577 1.582 1.577 1.633 108,689,893 1.5893 -1.85%
2006-12-07 0 5.410 5.400 5.410 5.310 5.440 25,142,000 135,490,740 5.3890 1.609 1.606 1.609 1.580 1.618 84,521,948 1.6030 -1.46%
2006-12-06 0 5.490 5.490 5.500 5.370 5.570 25,078,348 137,520,228 5.4836 1.633 1.633 1.636 1.597 1.657 84,307,964 1.6312 -2.83%
2006-12-05 0 5.650 5.630 5.640 5.600 5.700 20,524,058 115,928,151 5.6484 1.681 1.675 1.678 1.666 1.696 68,997,429 1.6802 1.44%
2006-12-04 0 5.570 5.560 5.570 5.510 5.600 16,899,768 94,101,207 5.5682 1.657 1.654 1.657 1.639 1.666 56,813,353 1.6563 1.64%
2006-12-01 0 5.480 5.480 5.500 5.460 5.600 32,763,000 181,059,540 5.5263 1.630 1.630 1.636 1.624 1.666 110,142,096 1.6439 3.01%
2006-11-30 0 5.320 5.320 5.330 5.260 5.400 16,252,000 86,678,720 5.3334 1.582 1.582 1.585 1.565 1.606 54,635,697 1.5865 0.95%
2006-11-29 0 5.270 5.260 5.270 5.230 5.310 22,816,900 120,282,187 5.2716 1.568 1.565 1.568 1.556 1.580 76,705,466 1.5681 2.73%
2006-11-28 0 5.130 5.130 5.140 5.100 5.430 50,150,450 263,516,403 5.2545 1.526 1.526 1.529 1.517 1.615 168,594,930 1.5630 -5.52%
2006-11-27 0 5.430 5.440 5.450 5.110 5.450 55,528,000 293,417,226 5.2841 1.615 1.618 1.621 1.520 1.621 186,673,086 1.5718 8.38%
2006-11-24 0 5.010 5.000 5.020 4.970 5.080 21,344,000 107,469,580 5.0351 1.490 1.487 1.493 1.478 1.511 71,753,896 1.4978 0.40%
2006-11-23 0 4.990 4.970 4.990 4.950 5.100 27,942,000 140,593,920 5.0316 1.484 1.478 1.484 1.472 1.517 93,934,940 1.4967 1.22%
2006-11-22 0 4.930 4.910 4.920 4.790 4.950 34,222,732 167,305,507 4.8887 1.466 1.461 1.464 1.425 1.472 115,049,398 1.4542 4.45%
2006-11-21 0 4.720 4.720 4.730 4.680 4.760 14,696,000 69,373,450 4.7206 1.404 1.404 1.407 1.392 1.416 49,404,763 1.4042 0.43%
2006-11-20 0 4.700 4.690 4.700 4.650 4.820 37,342,000 175,840,420 4.7089 1.398 1.395 1.398 1.383 1.434 125,535,700 1.4007 -2.08%
2006-11-17 0 4.800 4.790 4.800 4.710 4.800 10,913,000 51,856,200 4.7518 1.428 1.425 1.428 1.401 1.428 36,687,138 1.4135 0.84%
2006-11-16 0 4.760 4.750 4.770 4.720 4.820 18,063,000 85,970,160 4.7595 1.416 1.413 1.419 1.404 1.434 60,723,886 1.4158 -0.83%
2006-11-15 0 4.800 4.790 4.800 4.680 4.810 13,299,000 63,288,654 4.7589 1.428 1.425 1.428 1.392 1.431 44,708,352 1.4156 0.84%
2006-11-14 0 4.760 4.740 4.760 4.690 4.830 24,487,550 116,312,235 4.7499 1.416 1.410 1.416 1.395 1.437 82,321,829 1.4129 -1.45%
2006-11-13 0 4.830 4.810 4.840 4.730 4.840 21,932,000 105,200,712 4.7967 1.437 1.431 1.440 1.407 1.440 73,730,624 1.4268 -0.21%
2006-11-10 0 4.840 4.830 4.840 4.800 4.900 44,388,283 214,958,669 4.8427 1.440 1.437 1.440 1.428 1.458 149,223,775 1.4405 2.33%
2006-11-09 0 4.730 4.730 4.740 4.670 4.740 19,047,000 89,594,530 4.7039 1.407 1.407 1.410 1.389 1.410 64,031,881 1.3992 0.42%
2006-11-08 0 4.710 4.710 4.720 4.670 4.750 18,195,300 85,830,781 4.7172 1.401 1.401 1.404 1.389 1.413 61,168,650 1.4032 1.07%
2006-11-07 0 4.660 4.660 4.690 4.640 4.740 14,818,000 69,374,220 4.6818 1.386 1.386 1.395 1.380 1.410 49,814,900 1.3926 -0.85%
2006-11-06 0 4.700 4.680 4.690 4.580 4.710 16,764,000 78,348,270 4.6736 1.398 1.392 1.395 1.362 1.401 56,356,930 1.3902 1.08%
2006-11-03 0 4.650 4.640 4.650 4.590 4.770 26,485,000 123,535,320 4.6644 1.383 1.380 1.383 1.365 1.419 89,036,822 1.3875 -1.06%
2006-11-02 0 4.700 4.690 4.700 4.660 4.800 21,724,000 102,577,750 4.7219 1.398 1.395 1.398 1.386 1.428 73,031,374 1.4046 1.73%
2006-11-01 0 4.620 4.620 4.630 4.560 4.690 15,780,802 72,935,673 4.6218 1.374 1.374 1.377 1.356 1.395 53,051,632 1.3748 2.21%
2006-10-31 0 4.520 4.520 4.550 4.470 4.560 14,742,000 66,709,400 4.5251 1.345 1.345 1.353 1.330 1.356 49,559,405 1.3460 2.73%
2006-10-27 0 4.400 4.390 4.400 4.360 4.600 20,118,889 90,086,929 4.4777 1.309 1.306 1.309 1.297 1.368 67,635,339 1.3320 -3.08%
2006-10-26 0 4.540 4.540 4.550 4.500 4.610 20,716,000 94,180,674 4.5463 1.350 1.350 1.353 1.339 1.371 69,642,696 1.3523 0.89%
2006-10-25 0 4.500 4.490 4.500 4.480 4.590 16,686,000 75,525,400 4.5263 1.339 1.336 1.339 1.333 1.365 56,094,711 1.3464 -0.44%
2006-10-24 0 4.520 4.510 4.530 4.310 4.530 36,232,000 160,409,480 4.4273 1.345 1.342 1.347 1.282 1.347 121,804,121 1.3169 2.03%
2006-10-23 0 4.430 4.440 4.450 4.400 4.560 101,754,000 462,946,500 4.5497 1.318 1.321 1.324 1.309 1.356 342,074,866 1.3533 -5.14%
2006-10-20 0 4.670 4.600 4.620 4.430 4.730 159,475,561 733,517,358 4.5996 1.389 1.368 1.374 1.318 1.407 536,122,228 1.3682 6.14%
2006-10-19 0 4.400 4.390 4.400 4.240 4.400 78,261,654 339,679,292 4.3403 1.309 1.306 1.309 1.261 1.309 263,098,697 1.2911 3.77%
2006-10-18 0 4.240 4.230 4.240 4.060 4.250 42,708,000 178,365,780 4.1764 1.261 1.258 1.261 1.208 1.264 143,575,028 1.2423 0.95%
2006-10-17 0 4.200 4.200 4.210 3.990 4.250 107,263,580 445,931,064 4.1573 1.249 1.249 1.252 1.187 1.264 360,596,878 1.2366 6.06%
2006-10-16 0 3.960 3.950 3.960 3.920 3.980 42,806,000 169,112,690 3.9507 1.178 1.175 1.178 1.166 1.184 143,904,482 1.1752 3.13%
2006-10-13 0 3.840 3.840 3.850 3.830 3.870 26,796,000 103,288,080 3.8546 1.142 1.142 1.145 1.139 1.151 90,082,337 1.1466 1.05%
2006-10-12 0 3.800 3.800 3.810 3.790 3.850 24,834,000 94,887,380 3.8209 1.130 1.130 1.133 1.127 1.145 83,486,519 1.1366 0.80%
2006-10-11 0 3.770 3.760 3.770 3.730 3.800 11,574,000 43,491,180 3.7577 1.121 1.118 1.121 1.110 1.130 38,909,276 1.1178 -1.31%
2006-10-10 0 3.820 3.810 3.820 3.790 3.850 17,489,000 66,918,370 3.8263 1.136 1.133 1.136 1.127 1.145 58,794,223 1.1382 1.06%
2006-10-09 0 3.780 3.770 3.790 3.700 3.790 18,434,000 69,176,160 3.7526 1.124 1.121 1.127 1.101 1.127 61,971,108 1.1163 1.07%
2006-10-06 0 3.740 3.730 3.740 3.710 3.740 22,002,000 82,088,180 3.7309 1.113 1.110 1.113 1.104 1.113 73,965,949 1.1098 1.91%
2006-10-05 0 3.670 3.670 3.680 3.650 3.710 28,700,000 105,850,640 3.6882 1.092 1.092 1.095 1.086 1.104 96,483,172 1.0971 0.27%
2006-10-04 0 3.660 3.650 3.660 3.630 3.730 59,508,632 218,273,984 3.6679 1.089 1.086 1.089 1.080 1.110 200,055,107 1.0911 -4.19%
2006-10-03 0 3.820 3.840 3.850 3.780 3.840 16,996,000 64,843,640 3.8152 1.136 1.142 1.145 1.124 1.142 57,136,864 1.1349 -1.55%
2006-09-29 0 3.880 3.870 3.880 3.810 3.910 11,015,000 42,551,350 3.8630 1.154 1.151 1.154 1.133 1.163 37,030,040 1.1491 -0.26%
2006-09-28 0 3.890 3.880 3.890 3.870 3.910 13,310,000 51,756,340 3.8885 1.157 1.154 1.157 1.151 1.163 44,745,332 1.1567 2.64%
2006-09-27 0 3.790 3.780 3.800 3.680 3.820 14,340,800 54,095,300 3.7721 1.127 1.124 1.130 1.095 1.136 48,210,657 1.1221 0.53%
2006-09-26 0 3.770 3.760 3.770 3.710 3.930 19,334,000 73,822,260 3.8183 1.121 1.118 1.121 1.104 1.169 64,996,712 1.1358 -3.83%
2006-09-25 0 3.920 3.900 3.920 3.880 3.930 20,618,000 80,505,728 3.9046 1.166 1.160 1.166 1.154 1.169 69,313,242 1.1615 1.29%
2006-09-22 0 3.870 3.870 3.880 3.780 3.900 34,806,000 134,244,180 3.8569 1.151 1.151 1.154 1.124 1.160 117,010,219 1.1473 2.38%
2006-09-21 0 3.780 3.770 3.780 3.760 3.870 25,654,000 97,446,448 3.7985 1.124 1.121 1.124 1.118 1.151 86,243,181 1.1299 -1.31%
2006-09-20 0 3.830 3.820 3.830 3.760 3.830 22,922,000 87,099,440 3.7998 1.139 1.136 1.139 1.118 1.139 77,058,790 1.1303 -0.52%
2006-09-19 0 3.850 3.850 3.860 3.750 3.860 25,908,000 98,976,860 3.8203 1.145 1.145 1.148 1.115 1.148 87,097,074 1.1364 2.94%
2006-09-18 0 3.740 3.730 3.740 3.680 3.750 15,850,000 58,926,680 3.7178 1.113 1.110 1.113 1.095 1.115 53,284,260 1.1059 1.91%
2006-09-15 0 3.670 3.660 3.670 3.630 3.700 24,618,500 90,230,135 3.6651 1.092 1.089 1.092 1.080 1.101 82,762,054 1.0902 -1.08%
2006-09-14 0 3.710 3.710 3.720 3.690 3.780 16,555,000 61,622,850 3.7223 1.104 1.104 1.107 1.098 1.124 55,654,317 1.1072 0.54%
2006-09-13 0 3.690 3.690 3.700 3.620 3.720 19,738,000 72,574,620 3.6769 1.098 1.098 1.101 1.077 1.107 66,354,873 1.0937 0.82%
2006-09-12 0 3.660 3.660 3.670 3.560 3.670 32,266,000 117,417,140 3.6390 1.089 1.089 1.092 1.059 1.092 108,471,290 1.0825 -1.61%
2006-09-11 0 3.720 3.710 3.720 3.670 3.830 28,706,000 107,093,940 3.7307 1.107 1.104 1.107 1.092 1.139 96,503,342 1.1097 -4.62%
2006-09-08 0 3.900 3.880 3.900 3.830 3.910 14,346,000 55,673,940 3.8808 1.160 1.154 1.160 1.139 1.163 48,228,139 1.1544 -1.02%
2006-09-07 0 3.940 3.920 3.930 3.860 3.960 12,540,000 49,182,140 3.9220 1.172 1.166 1.169 1.148 1.178 42,156,759 1.1666 -0.76%
2006-09-06 0 3.970 3.950 3.970 3.930 4.000 36,738,000 145,695,760 3.9658 1.181 1.175 1.181 1.169 1.190 123,505,183 1.1797 3.12%
2006-09-05 0 3.850 3.850 3.870 3.820 3.920 9,730,000 37,750,880 3.8798 1.145 1.145 1.151 1.136 1.166 32,710,148 1.1541 -1.03%
2006-09-04 0 3.890 3.890 3.900 3.750 3.900 21,451,000 82,266,490 3.8351 1.157 1.157 1.160 1.115 1.160 72,113,607 1.1408 4.29%
2006-09-01 0 3.730 3.730 3.740 3.700 3.750 9,500,000 35,398,020 3.7261 1.110 1.110 1.113 1.101 1.115 31,936,938 1.1084 1.36%
2006-08-31 0 3.680 3.670 3.680 3.670 3.760 12,469,141 46,274,828 3.7111 1.095 1.092 1.095 1.092 1.118 41,918,546 1.1039 -0.54%
2006-08-30 0 3.700 3.700 3.710 3.690 3.770 10,872,000 40,338,200 3.7103 1.101 1.101 1.104 1.098 1.121 36,549,305 1.1037 -1.60%
2006-08-29 0 3.760 3.760 3.780 3.610 3.780 25,228,000 93,443,972 3.7040 1.118 1.118 1.124 1.074 1.124 84,811,061 1.1018 3.58%
2006-08-28 0 3.630 3.620 3.630 3.570 3.870 43,450,000 160,663,296 3.6977 1.080 1.077 1.080 1.062 1.151 146,069,471 1.0999 -6.68%
2006-08-25 0 3.890 3.880 3.890 3.870 3.940 10,099,000 39,260,570 3.8876 1.157 1.154 1.157 1.151 1.172 33,950,646 1.1564 -0.77%
2006-08-24 0 3.920 3.910 3.920 3.860 3.920 9,856,000 38,324,480 3.8884 1.166 1.163 1.166 1.148 1.166 33,133,733 1.1567 -0.25%
2006-08-23 0 3.930 3.910 3.920 3.880 3.930 6,900,000 26,921,760 3.9017 1.169 1.163 1.166 1.154 1.169 23,196,303 1.1606 0.00%
2006-08-22 0 3.930 3.920 3.930 3.900 3.970 6,316,000 24,817,980 3.9294 1.169 1.166 1.169 1.160 1.181 21,233,021 1.1688 1.03%
2006-08-21 0 3.890 3.870 3.880 3.870 3.950 8,630,000 33,644,820 3.8986 1.157 1.151 1.154 1.151 1.175 29,012,187 1.1597 -0.26%
2006-08-18 0 3.900 3.890 3.900 3.850 3.940 14,974,000 58,182,680 3.8856 1.160 1.157 1.160 1.145 1.172 50,339,338 1.1558 -1.27%
2006-08-17 0 3.950 3.950 3.960 3.940 4.040 16,195,800 64,484,144 3.9815 1.175 1.175 1.178 1.172 1.202 54,446,765 1.1844 0.25%
2006-08-16 0 3.940 3.930 3.940 3.900 3.960 13,092,000 51,462,780 3.9309 1.172 1.169 1.172 1.160 1.178 44,012,463 1.1693 0.77%
2006-08-15 0 3.910 3.900 3.910 3.900 3.960 15,830,000 62,067,160 3.9209 1.163 1.160 1.163 1.160 1.178 53,217,025 1.1663 -2.01%
2006-08-14 0 3.990 3.990 4.000 3.960 4.030 10,614,000 42,325,530 3.9877 1.187 1.187 1.190 1.178 1.199 35,681,965 1.1862 -0.99%
2006-08-11 0 4.030 4.020 4.030 3.970 4.030 9,100,000 36,498,594 4.0108 1.199 1.196 1.199 1.181 1.199 30,592,225 1.1931 0.00%
2006-08-10 0 4.030 4.030 4.040 3.940 4.110 23,814,000 95,832,445 4.0242 1.199 1.199 1.202 1.172 1.223 80,057,500 1.1970 1.77%
2006-08-09 0 3.960 3.960 3.970 3.860 3.990 46,173,000 182,412,190 3.9506 1.178 1.178 1.181 1.148 1.187 155,223,606 1.1752 -2.94%
2006-08-08 0 4.080 4.080 4.090 4.030 4.250 27,398,000 112,510,840 4.1065 1.214 1.214 1.217 1.199 1.264 92,106,130 1.2215 -2.63%
2006-08-07 0 4.190 4.190 4.200 4.130 4.200 12,178,000 50,932,820 4.1824 1.246 1.246 1.249 1.229 1.249 40,939,793 1.2441 1.70%
2006-08-04 0 4.120 4.120 4.130 4.070 4.180 11,772,000 48,560,340 4.1251 1.226 1.226 1.229 1.211 1.243 39,574,909 1.2270 -0.48%
2006-08-03 0 4.140 4.140 4.150 4.090 4.200 14,778,000 61,357,390 4.1519 1.231 1.231 1.234 1.217 1.249 49,680,429 1.2350 -0.48%
2006-08-02 0 4.160 4.160 4.170 4.150 4.200 11,461,000 47,850,450 4.1751 1.237 1.237 1.240 1.234 1.249 38,529,395 1.2419 1.22%
2006-08-01 0 4.110 4.110 4.120 4.080 4.150 12,580,000 51,794,580 4.1172 1.223 1.223 1.226 1.214 1.234 42,291,230 1.2247 -0.48%
2006-07-31 0 4.130 4.130 4.140 3.960 4.170 33,752,600 137,582,432 4.0762 1.229 1.229 1.231 1.178 1.240 113,468,916 1.2125 4.56%
2006-07-28 0 3.950 3.950 3.970 3.950 4.030 21,396,000 85,342,420 3.9887 1.175 1.175 1.181 1.175 1.199 71,928,709 1.1865 -0.25%
2006-07-27 0 3.960 3.960 3.970 3.870 3.970 33,182,000 129,967,080 3.9168 1.178 1.178 1.181 1.151 1.181 111,550,683 1.1651 0.76%
2006-07-26 0 3.930 3.920 3.930 3.890 4.020 19,966,000 78,534,364 3.9334 1.169 1.166 1.169 1.157 1.196 67,121,359 1.1700 -2.48%
2006-07-25 0 4.030 4.020 4.030 3.960 4.060 16,106,000 64,703,120 4.0173 1.199 1.196 1.199 1.178 1.208 54,144,877 1.1950 1.51%
2006-07-24 0 3.970 3.960 3.970 3.940 4.040 14,550,300 57,905,492 3.9797 1.181 1.178 1.181 1.172 1.202 48,914,951 1.1838 -1.98%
2006-07-21 0 4.050 4.025 4.050 3.975 4.050 14,274,000 57,275,000 4.0125 1.205 1.197 1.205 1.182 1.205 47,986,090 1.1936 -0.61%
2006-07-20 0 4.075 4.075 4.100 4.075 4.150 16,393,382 67,231,728 4.1012 1.212 1.212 1.220 1.212 1.234 55,110,993 1.2199 2.52%
2006-07-19 0 3.975 3.950 3.975 3.900 4.000 23,702,000 93,922,050 3.9626 1.182 1.175 1.182 1.160 1.190 79,680,980 1.1787 -1.24%
2006-07-18 0 4.025 3.975 4.025 3.950 4.075 29,866,000 119,801,850 4.0113 1.197 1.182 1.197 1.175 1.212 100,403,011 1.1932 -3.01%
2006-07-17 0 4.150 4.150 4.175 4.150 4.250 16,354,000 68,403,350 4.1827 1.234 1.234 1.242 1.234 1.264 54,978,599 1.2442 0.00%
2006-07-14 0 4.150 4.150 4.175 4.075 4.175 27,165,000 112,327,500 4.1350 1.234 1.234 1.242 1.212 1.242 91,322,835 1.2300 1.22%
2006-07-13 0 4.100 4.075 4.125 4.050 4.350 30,327,000 126,989,675 4.1873 1.220 1.212 1.227 1.205 1.294 101,952,793 1.2456 -3.53%
2006-07-12 0 4.250 4.250 4.275 4.250 4.450 40,240,204 174,537,377 4.3374 1.264 1.264 1.272 1.264 1.324 135,278,833 1.2902 1.80%
2006-07-11 0 4.175 4.150 4.175 4.050 4.200 22,670,000 93,735,850 4.1348 1.242 1.234 1.242 1.205 1.249 76,211,620 1.2299 0.00%
2006-07-10 0 4.175 4.175 4.200 4.100 4.225 22,412,000 93,408,050 4.1678 1.242 1.242 1.249 1.220 1.257 75,344,280 1.2397 -0.60%
2006-07-07 0 4.200 4.175 4.200 4.125 4.200 28,488,000 118,936,300 4.1750 1.249 1.242 1.249 1.227 1.249 95,770,474 1.2419 1.82%
2006-07-06 0 4.125 4.125 4.150 3.950 4.150 31,660,500 128,564,500 4.0607 1.227 1.227 1.234 1.175 1.234 106,435,730 1.2079 2.48%
2006-07-05 0 4.025 4.000 4.025 4.000 4.175 27,687,000 112,637,100 4.0682 1.197 1.190 1.197 1.190 1.242 93,077,686 1.2101 -1.23%
2006-07-04 0 4.075 4.050 4.075 4.000 4.200 30,108,000 123,190,150 4.0916 1.212 1.205 1.212 1.190 1.249 101,216,562 1.2171 -1.21%
2006-07-03 0 4.125 4.100 4.125 3.975 4.125 46,613,500 190,291,338 4.0823 1.227 1.220 1.227 1.182 1.227 156,704,471 1.2143 6.45%
2006-06-30 0 3.875 3.850 3.875 3.750 3.875 62,629,940 238,825,043 3.8133 1.153 1.145 1.153 1.115 1.153 210,548,267 1.1343 8.39%
2006-06-29 0 3.575 3.550 3.575 3.525 3.650 35,624,000 127,430,658 3.5771 1.063 1.056 1.063 1.049 1.086 119,760,157 1.0640 0.00%
2006-06-28 0 3.575 3.550 3.575 3.450 3.575 31,593,273 111,114,956 3.5170 1.063 1.056 1.063 1.026 1.063 106,209,728 1.0462 -0.69%
2006-06-27 0 3.600 3.600 3.625 3.500 3.675 52,320,000 187,853,100 3.5905 1.071 1.071 1.078 1.041 1.093 175,888,486 1.0680 3.60%
2006-06-26 0 3.475 3.475 3.500 3.325 3.500 29,572,000 101,015,324 3.4159 1.034 1.034 1.041 0.989 1.041 99,414,646 1.0161 3.73%
2006-06-23 0 3.350 3.325 3.350 3.225 3.350 17,270,000 56,711,224 3.2838 0.996 0.989 0.996 0.959 0.996 58,057,992 0.9768 0.75%
2006-06-22 0 3.325 3.325 3.350 3.325 3.450 50,643,156 170,560,257 3.3679 0.989 0.989 0.996 0.989 1.026 170,251,300 1.0018 4.72%
2006-06-21 0 3.175 3.150 3.175 3.125 3.275 53,209,000 169,424,775 3.1841 0.944 0.937 0.944 0.930 0.974 178,877,111 0.9472 1.60%
2006-06-20 0 3.125 3.100 3.125 3.025 3.225 65,712,001 205,585,903 3.1286 0.930 0.922 0.930 0.900 0.959 220,909,487 0.9306 -4.58%
2006-06-19 0 3.275 3.250 3.275 3.225 3.550 75,529,999 249,291,388 3.3006 0.974 0.967 0.974 0.959 1.056 253,915,466 0.9818 -9.66%
2006-06-16 0 3.625 3.650 3.675 3.525 3.675 44,244,200 159,030,145 3.5944 1.078 1.086 1.093 1.049 1.093 148,739,399 1.0692 8.21%
2006-06-15 0 3.350 3.325 3.350 3.200 3.425 40,709,300 135,780,120 3.3354 0.996 0.989 0.996 0.952 1.019 136,855,832 0.9921 5.51%
2006-06-14 0 3.175 3.125 3.150 2.800 3.175 41,246,000 122,213,000 2.9630 0.944 0.930 0.937 0.833 0.944 138,660,101 0.8814 4.10%
2006-06-13 0 3.050 3.025 3.050 3.000 3.275 24,403,606 76,491,606 3.1344 0.907 0.900 0.907 0.892 0.974 82,039,627 0.9324 -8.96%
2006-06-12 0 3.350 3.350 3.375 3.300 3.500 19,600,062 66,687,014 3.4024 0.996 0.996 1.004 0.982 1.041 65,891,155 1.0121 -3.60%
2006-06-09 0 3.475 3.450 3.500 3.400 3.550 36,137,300 126,517,130 3.5010 1.034 1.026 1.041 1.011 1.056 121,485,760 1.0414 -4.14%
2006-06-08 0 3.625 3.600 3.625 3.500 3.800 40,071,300 145,494,828 3.6309 1.078 1.071 1.078 1.041 1.130 134,711,015 1.0801 -7.05%
2006-06-07 0 3.900 3.875 3.900 3.775 3.950 18,204,629 70,138,735 3.8528 1.160 1.153 1.160 1.123 1.175 61,200,012 1.1461 -2.50%
2006-06-06 0 4.000 4.025 4.050 3.900 4.025 16,405,000 65,177,175 3.9730 1.190 1.197 1.205 1.160 1.197 55,150,050 1.1818 -0.62%
2006-06-05 0 4.025 4.025 4.050 3.975 4.100 12,652,000 50,975,350 4.0290 1.197 1.197 1.205 1.182 1.220 42,533,278 1.1985 1.90%
2006-06-02 0 3.950 3.925 3.950 3.800 3.950 20,563,000 79,776,467 3.8796 1.175 1.168 1.175 1.130 1.175 69,128,344 1.1540 0.00%
2006-06-01 0 3.950 3.925 3.950 3.900 4.050 31,982,000 126,973,450 3.9702 1.175 1.168 1.175 1.160 1.205 107,516,543 1.1810 -5.95%
2006-05-30 0 4.200 4.175 4.200 3.775 4.225 42,564,000 171,039,200 4.0184 1.249 1.242 1.249 1.123 1.257 143,090,931 1.1953 9.09%
2006-05-29 0 3.850 3.825 3.850 3.750 3.875 14,429,828 54,943,712 3.8076 1.145 1.138 1.145 1.115 1.153 48,509,950 1.1326 1.32%
2006-05-26 0 3.800 3.775 3.800 3.750 3.900 35,037,000 131,983,425 3.7670 1.130 1.123 1.130 1.115 1.160 117,786,790 1.1205 5.56%
2006-05-25 0 3.600 3.575 3.600 3.525 3.800 36,003,940 131,236,649 3.6451 1.071 1.063 1.071 1.049 1.130 121,037,433 1.0843 -8.28%
2006-05-24 0 3.925 3.925 3.950 3.850 4.125 27,890,000 110,255,094 3.9532 1.168 1.168 1.175 1.145 1.227 93,760,127 1.1759 -0.63%
2006-05-23 0 3.950 3.925 3.975 3.800 4.075 53,967,208 211,300,635 3.9154 1.175 1.168 1.182 1.130 1.212 181,426,042 1.1647 5.33%
2006-05-22 0 3.750 3.725 3.750 3.700 4.125 49,757,000 195,735,000 3.9338 1.115 1.108 1.115 1.101 1.227 167,272,236 1.1702 -13.79%
2006-05-19 0 4.350 4.350 4.375 4.150 4.475 36,746,934 159,402,376 4.3378 1.294 1.294 1.301 1.234 1.331 123,535,218 1.2903 1.75%
2006-05-18 0 4.275 4.250 4.275 4.125 4.300 61,872,673 261,615,567 4.2283 1.272 1.264 1.272 1.227 1.279 208,002,499 1.2578 -4.47%
2006-05-17 0 4.475 4.450 4.475 4.200 4.475 87,380,000 380,643,600 4.3562 1.331 1.324 1.331 1.249 1.331 293,752,597 1.2958 9.82%
2006-05-16 0 4.075 4.050 4.075 4.000 4.200 64,020,000 261,494,400 4.0846 1.212 1.205 1.212 1.190 1.249 215,221,347 1.2150 -7.91%
2006-05-15 0 4.425 4.400 4.425 4.400 4.650 32,609,000 148,627,350 4.5579 1.316 1.309 1.316 1.309 1.383 109,624,381 1.3558 -5.85%
2006-05-12 0 4.700 4.675 4.700 4.675 4.950 44,826,258 216,063,545 4.8200 1.398 1.391 1.398 1.391 1.472 150,696,151 1.4338 -1.05%
2006-05-11 0 4.750 4.750 4.775 4.700 4.825 32,382,227 154,406,367 4.7682 1.413 1.413 1.420 1.398 1.435 108,862,020 1.4184 -1.04%
2006-05-10 0 4.800 4.750 4.775 4.775 4.900 37,878,000 182,938,700 4.8297 1.428 1.413 1.420 1.420 1.458 127,337,616 1.4366 3.78%
2006-05-09 0 4.625 4.625 4.650 4.575 4.725 18,991,669 87,928,074 4.6298 1.376 1.376 1.383 1.361 1.406 63,845,870 1.3772 -2.12%
2006-05-08 0 4.725 4.700 4.725 4.675 4.775 31,073,000 146,573,850 4.7171 1.406 1.398 1.406 1.391 1.420 104,460,683 1.4031 3.28%
2006-05-04 0 4.575 4.575 4.600 4.525 4.675 22,075,028 101,485,302 4.5973 1.361 1.361 1.368 1.346 1.391 74,211,454 1.3675 -2.66%
2006-05-03 0 4.700 4.700 4.725 4.700 4.825 26,066,000 123,992,650 4.7569 1.398 1.398 1.406 1.398 1.435 87,628,235 1.4150 1.08%
2006-05-02 0 4.650 4.625 4.650 4.550 4.725 38,175,000 177,586,100 4.6519 1.383 1.376 1.383 1.353 1.406 128,336,065 1.3838 6.90%
2006-04-28 0 4.350 4.350 4.375 4.000 4.375 36,236,000 154,648,500 4.2678 1.294 1.294 1.301 1.190 1.301 121,817,568 1.2695 -3.87%
2006-04-27 0 4.525 4.525 4.550 4.500 4.650 35,106,000 160,733,066 4.5785 1.346 1.346 1.353 1.339 1.383 118,018,754 1.3619 1.12%
2006-04-26 0 4.475 4.450 4.475 4.225 4.500 48,667,000 212,123,575 4.3587 1.331 1.324 1.331 1.257 1.339 163,607,893 1.2965 5.92%
2006-04-25 0 4.225 4.200 4.225 4.075 4.375 58,248,600 244,034,355 4.1895 1.257 1.249 1.257 1.212 1.301 195,819,152 1.2462 -4.52%
2006-04-24 0 4.425 4.400 4.425 4.400 4.650 64,069,000 289,427,725 4.5174 1.316 1.309 1.316 1.309 1.383 215,386,074 1.3438 1.72%
2006-04-21 0 4.350 4.350 4.375 4.250 4.550 111,978,250 494,096,126 4.4124 1.294 1.294 1.301 1.264 1.353 376,446,576 1.3125 -11.22%
2006-04-20 0 4.900 4.875 4.900 4.825 4.950 57,149,000 279,787,370 4.8958 1.458 1.450 1.458 1.435 1.472 192,122,536 1.4563 6.52%
2006-04-19 0 4.600 4.575 4.600 4.450 4.700 61,182,000 280,571,780 4.5859 1.368 1.361 1.368 1.324 1.398 205,680,607 1.3641 5.75%
2006-04-18 0 4.350 4.325 4.350 4.100 4.400 53,096,500 227,681,913 4.2881 1.294 1.287 1.294 1.220 1.309 178,498,910 1.2755 12.26%
2006-04-13 0 3.875 3.875 3.900 3.775 4.000 45,104,000 175,994,150 3.9020 1.153 1.153 1.160 1.123 1.190 151,629,860 1.1607 5.44%
2006-04-12 0 3.675 3.675 3.700 3.400 4.450 103,168,100 404,831,790 3.9240 1.093 1.093 1.101 1.011 1.324 346,828,763 1.1672 5.41%
2006-04-11 0 7.050 7.050 7.100 6.900 7.150 19,240,000 134,849,400 7.0088 1.037 1.037 1.044 1.015 1.052 130,799,274 1.0310 3.68%
2006-04-10 0 6.800 6.750 6.800 6.600 6.800 18,372,000 123,634,800 6.7295 1.000 0.993 1.000 0.971 1.000 124,898,350 0.9899 -1.45%
2006-04-07 0 6.900 6.900 6.950 6.900 7.250 16,449,000 116,351,000 7.0734 1.015 1.015 1.022 1.015 1.066 111,825,221 1.0405 -0.72%
2006-04-06 0 6.950 6.900 6.950 6.700 7.000 20,282,000 138,873,450 6.8471 1.022 1.015 1.022 0.986 1.030 137,883,101 1.0072 6.11%
2006-04-04 0 6.550 6.550 6.600 6.350 6.950 27,620,700 182,456,430 6.6058 0.963 0.963 0.971 0.934 1.022 187,773,778 0.9717 -2.24%
2006-04-03 0 6.700 6.650 6.700 6.300 6.750 30,382,000 199,207,100 6.5567 0.986 0.978 0.986 0.927 0.993 206,545,922 0.9645 9.84%
2006-03-31 0 6.100 6.050 6.100 5.850 6.150 49,294,196 295,496,716 5.9946 0.897 0.890 0.897 0.861 0.905 335,116,686 0.8818 8.93%
2006-03-30 0 5.600 5.550 5.600 5.200 5.600 46,658,320 251,590,792 5.3922 0.824 0.816 0.824 0.765 0.824 317,197,212 0.7932 9.80%
2006-03-29 0 5.100 5.000 5.100 4.925 5.100 7,629,000 38,380,050 5.0308 0.750 0.735 0.750 0.724 0.750 51,864,223 0.7400 -0.97%
2006-03-28 0 5.150 5.150 5.200 5.000 5.250 24,880,970 127,723,393 5.1334 0.758 0.758 0.765 0.735 0.772 169,148,275 0.7551 1.98%
2006-03-27 0 5.050 5.050 5.100 4.825 5.100 21,961,804 108,474,464 4.9392 0.743 0.743 0.750 0.710 0.750 149,302,911 0.7265 6.88%
2006-03-24 0 4.725 4.725 4.750 4.625 4.750 6,386,000 29,994,900 4.6970 0.695 0.695 0.699 0.680 0.699 43,413,938 0.6909 2.16%
2006-03-23 0 4.625 4.600 4.625 4.575 4.650 4,063,396 18,778,552 4.6214 0.680 0.677 0.680 0.673 0.684 27,624,181 0.6798 0.00%
2006-03-22 0 4.625 4.600 4.625 4.600 4.750 6,402,000 29,702,000 4.6395 0.680 0.677 0.680 0.677 0.699 43,522,710 0.6824 -2.12%
2006-03-21 0 4.725 4.725 4.750 4.650 4.750 3,510,000 16,478,050 4.6946 0.695 0.695 0.699 0.684 0.699 23,862,030 0.6906 -0.53%
2006-03-20 0 4.750 4.750 4.775 4.700 4.800 5,382,962 25,688,623 4.7722 0.699 0.699 0.702 0.691 0.706 36,594,985 0.7020 1.06%
2006-03-17 0 4.700 4.675 4.700 4.625 4.775 4,730,962 22,170,547 4.6863 0.691 0.688 0.691 0.680 0.702 32,162,494 0.6893 0.00%
2006-03-16 0 4.700 4.700 4.725 4.675 4.775 11,634,000 55,021,048 4.7293 0.691 0.691 0.695 0.688 0.702 79,091,411 0.6957 0.00%
2006-03-15 0 4.700 4.675 4.700 4.600 4.750 11,577,000 54,027,350 4.6668 0.691 0.688 0.691 0.677 0.699 78,703,908 0.6865 4.44%
2006-03-14 0 4.500 4.475 4.500 4.475 4.625 12,544,000 56,779,050 4.5264 0.662 0.658 0.662 0.658 0.680 85,277,863 0.6658 -2.17%
2006-03-13 0 4.600 4.575 4.625 4.525 4.625 10,440,000 47,665,524 4.5657 0.677 0.673 0.680 0.666 0.680 70,974,242 0.6716 0.00%
2006-03-10 0 4.600 4.575 4.600 4.575 4.675 6,243,000 28,728,275 4.6017 0.677 0.673 0.677 0.673 0.688 42,441,781 0.6769 0.00%
2006-03-09 0 4.600 4.575 4.600 4.525 4.650 13,524,000 62,044,400 4.5877 0.677 0.673 0.677 0.666 0.684 91,940,196 0.6748 -3.16%
2006-03-08 0 4.750 4.625 4.650 4.550 4.775 22,762,000 106,304,850 4.6703 0.699 0.680 0.684 0.669 0.702 154,742,883 0.6870 -1.55%
2006-03-07 0 4.825 4.825 4.850 4.800 4.925 24,228,000 117,945,800 4.8682 0.710 0.710 0.713 0.706 0.724 164,709,189 0.7161 -5.39%
2006-03-06 0 5.100 5.050 5.100 4.850 5.100 23,682,000 118,047,850 4.9847 0.750 0.743 0.750 0.713 0.750 160,997,318 0.7332 3.55%
2006-03-03 0 4.925 4.900 4.925 4.775 4.950 19,884,000 96,754,600 4.8660 0.724 0.721 0.724 0.702 0.728 135,177,378 0.7158 4.79%
2006-03-02 0 4.700 4.700 4.725 4.700 4.750 6,656,000 31,425,300 4.7213 0.691 0.691 0.695 0.691 0.699 45,249,478 0.6945 0.53%
2006-03-01 0 4.675 4.675 4.700 4.625 4.775 8,967,000 42,098,425 4.6948 0.688 0.688 0.691 0.680 0.702 60,960,348 0.6906 1.08%
2006-02-28 0 4.625 4.625 4.650 4.600 4.725 8,734,000 40,578,450 4.6460 0.680 0.680 0.684 0.677 0.695 59,376,344 0.6834 -3.14%
2006-02-27 0 4.775 4.775 4.800 4.725 4.800 12,122,000 57,752,800 4.7643 0.702 0.702 0.706 0.695 0.706 82,408,981 0.7008 3.80%
2006-02-24 0 4.600 4.575 4.600 4.550 4.725 11,900,000 54,657,506 4.5931 0.677 0.673 0.677 0.669 0.695 80,899,759 0.6756 -3.16%
2006-02-23 0 4.750 4.750 4.775 4.750 4.850 6,982,000 33,393,100 4.7827 0.699 0.699 0.702 0.699 0.713 47,465,724 0.7035 -0.52%
2006-02-22 0 4.775 4.750 4.775 4.725 4.825 16,133,000 77,207,251 4.7857 0.702 0.699 0.702 0.695 0.710 109,676,959 0.7040 1.06%
2006-02-21 0 4.725 4.725 4.750 4.725 4.850 9,832,100 47,028,830 4.7832 0.695 0.695 0.699 0.695 0.713 66,841,556 0.7036 -1.05%
2006-02-20 0 4.775 4.750 4.775 4.600 4.800 20,592,000 96,585,250 4.6904 0.702 0.699 0.702 0.677 0.706 139,990,574 0.6899 4.95%
2006-02-17 0 4.550 4.525 4.575 4.525 4.650 8,186,000 37,522,800 4.5838 0.669 0.666 0.673 0.666 0.684 55,650,876 0.6743 0.55%
2006-02-16 0 4.525 4.500 4.525 4.500 4.650 15,756,000 71,881,900 4.5622 0.666 0.662 0.666 0.662 0.684 107,114,000 0.6711 -3.21%
2006-02-15 0 4.675 4.675 4.700 4.650 4.775 19,836,000 93,279,250 4.7025 0.688 0.688 0.691 0.684 0.702 134,851,060 0.6917 2.19%
2006-02-14 0 4.575 4.550 4.600 4.375 4.575 35,049,000 156,325,300 4.4602 0.673 0.669 0.677 0.644 0.673 238,273,583 0.6561 -1.61%
2006-02-13 0 4.650 4.625 4.675 4.600 4.800 18,504,000 86,387,000 4.6686 0.684 0.680 0.688 0.677 0.706 125,795,726 0.6867 -4.62%
2006-02-10 0 4.875 4.875 4.900 4.825 5.000 16,841,100 82,578,025 4.9034 0.717 0.717 0.721 0.710 0.735 114,490,834 0.7213 0.00%
2006-02-09 0 4.875 4.875 4.900 4.850 4.950 18,760,000 91,818,400 4.8944 0.717 0.717 0.721 0.713 0.728 127,536,090 0.7199 1.04%
2006-02-08 0 4.825 4.800 4.825 4.675 4.850 58,178,000 277,800,950 4.7750 0.710 0.706 0.710 0.688 0.713 395,511,442 0.7024 -6.31%
2006-02-07 0 5.150 5.150 5.200 5.100 5.400 17,666,000 92,190,300 5.2185 0.758 0.758 0.765 0.750 0.794 120,098,751 0.7676 -0.96%
2006-02-06 0 5.200 5.150 5.200 4.975 5.200 10,013,774 51,120,415 5.1050 0.765 0.758 0.765 0.732 0.765 68,076,630 0.7509 2.97%
2006-02-03 0 5.050 5.000 5.050 4.950 5.100 14,170,400 71,171,300 5.0225 0.743 0.735 0.743 0.728 0.750 96,334,617 0.7388 2.02%
2006-02-02 0 4.950 4.950 4.975 4.925 5.200 26,550,400 133,609,413 5.0323 0.728 0.728 0.732 0.724 0.765 180,497,559 0.7402 2.06%
2006-02-01 0 4.850 4.850 4.875 4.475 4.950 24,557,500 117,227,958 4.7736 0.713 0.713 0.717 0.658 0.728 166,949,229 0.7022 8.99%
2006-01-27 0 4.450 4.425 4.450 4.175 4.450 19,152,000 82,264,450 4.2953 0.655 0.651 0.655 0.614 0.655 130,201,023 0.6318 7.23%
2006-01-26 0 4.150 4.150 4.175 4.125 4.200 6,267,000 26,086,000 4.1624 0.610 0.610 0.614 0.607 0.618 42,604,940 0.6123 0.00%
2006-01-25 0 4.150 4.150 4.175 4.100 4.200 9,173,000 38,032,797 4.1462 0.610 0.610 0.614 0.603 0.618 62,360,797 0.6099 0.00%
2006-01-24 0 4.150 4.125 4.150 4.125 4.200 6,569,500 27,332,905 4.1606 0.610 0.607 0.610 0.607 0.618 44,661,426 0.6120 -0.60%
2006-01-23 0 4.175 4.150 4.175 4.050 4.175 9,504,000 39,202,200 4.1248 0.614 0.610 0.614 0.596 0.614 64,611,034 0.6067 0.00%
2006-01-20 0 4.175 4.175 4.200 4.125 4.275 20,651,200 86,917,350 4.2088 0.614 0.614 0.618 0.607 0.629 140,393,033 0.6191 0.60%
2006-01-19 0 4.150 4.100 4.125 3.875 4.150 20,630,000 83,159,105 4.0310 0.610 0.603 0.607 0.570 0.610 140,248,909 0.5929 5.73%
2006-01-18 0 3.925 3.925 3.950 3.850 3.975 13,831,000 54,404,174 3.9335 0.577 0.577 0.581 0.566 0.585 94,027,274 0.5786 -0.63%
2006-01-17 0 3.950 3.925 3.950 3.900 4.075 37,629,000 149,668,350 3.9775 0.581 0.577 0.581 0.574 0.599 255,813,195 0.5851 -1.25%
2006-01-16 0 4.000 3.975 4.000 3.925 4.000 27,180,000 107,942,100 3.9714 0.588 0.585 0.588 0.577 0.588 184,777,768 0.5842 3.23%
2006-01-13 0 3.875 3.850 3.900 3.775 3.950 27,875,000 107,275,520 3.8484 0.570 0.566 0.574 0.555 0.581 189,502,586 0.5661 -1.27%
2006-01-12 0 3.925 3.875 3.900 3.900 4.150 19,213,000 77,287,075 4.0226 0.577 0.570 0.574 0.574 0.610 130,615,720 0.5917 0.64%
2006-01-11 0 3.900 3.875 3.900 3.825 4.000 14,523,500 57,007,765 3.9252 0.574 0.570 0.574 0.563 0.588 98,735,096 0.5774 -0.64%
2006-01-10 0 3.925 3.925 3.950 3.900 4.150 19,758,000 80,334,100 4.0659 0.577 0.577 0.581 0.574 0.610 134,320,793 0.5981 -3.68%
2006-01-09 0 4.075 4.050 4.075 4.000 4.175 17,444,000 71,636,500 4.1067 0.599 0.596 0.599 0.588 0.614 118,589,529 0.6041 5.16%
2006-01-06 0 3.875 3.850 3.875 3.775 3.875 11,214,000 42,699,740 3.8077 0.570 0.566 0.570 0.555 0.570 76,236,126 0.5601 0.65%
2006-01-05 0 3.850 3.825 3.875 3.775 3.900 19,659,980 75,371,969 3.8338 0.566 0.563 0.570 0.555 0.574 133,654,423 0.5639 0.65%
2006-01-04 0 3.825 3.825 3.850 3.675 4.000 28,273,000 109,866,128 3.8859 0.563 0.563 0.566 0.541 0.588 192,208,309 0.5716 6.25%
2006-01-03 0 3.600 3.600 3.625 3.400 3.600 7,215,000 25,362,775 3.5153 0.530 0.530 0.533 0.500 0.530 49,049,728 0.5171 5.11%
2005-12-30 0 3.425 3.400 3.425 3.375 3.425 2,834,000 9,641,300 3.4020 0.504 0.500 0.504 0.496 0.504 19,266,379 0.5004 -0.72%
2005-12-29 0 3.450 3.425 3.450 3.425 3.475 8,414,000 28,968,200 3.4429 0.507 0.504 0.507 0.504 0.511 57,200,888 0.5064 0.00%
2005-12-28 0 3.450 3.400 3.450 3.400 3.475 5,292,000 18,149,200 3.4296 0.507 0.500 0.507 0.500 0.511 35,976,599 0.5045 2.22%
2005-12-23 0 3.375 3.375 3.400 3.350 3.450 5,004,000 16,950,150 3.3873 0.496 0.496 0.500 0.493 0.507 34,018,688 0.4983 1.50%
2005-12-22 0 3.325 3.375 3.400 3.250 3.400 10,451,020 34,842,563 3.3339 0.489 0.496 0.500 0.478 0.500 71,049,159 0.4904 3.10%
2005-12-21 0 3.225 3.225 3.275 3.175 3.300 15,315,000 49,442,075 3.2283 0.474 0.474 0.482 0.467 0.485 104,115,950 0.4749 -4.44%
2005-12-20 0 3.375 3.375 3.400 3.325 3.425 8,421,200 28,385,850 3.3708 0.496 0.496 0.500 0.489 0.504 57,249,836 0.4958 -1.46%
2005-12-19 0 3.425 3.400 3.425 3.175 3.425 13,074,000 43,476,950 3.3255 0.504 0.500 0.504 0.467 0.504 88,880,962 0.4892 7.87%
2005-12-16 0 3.175 3.150 3.175 3.050 3.225 19,518,000 61,594,800 3.1558 0.467 0.463 0.467 0.449 0.474 132,689,201 0.4642 3.25%
2005-12-15 0 3.075 3.075 3.100 3.000 3.100 8,208,000 25,086,300 3.0563 0.452 0.452 0.456 0.441 0.456 55,800,439 0.4496 0.00%
2005-12-14 0 3.075 3.050 3.075 3.000 3.100 16,556,000 50,338,000 3.0405 0.452 0.449 0.452 0.441 0.456 112,552,639 0.4472 0.00%
2005-12-13 0 3.075 3.075 3.100 3.025 3.200 16,754,182 52,058,219 3.1072 0.452 0.452 0.456 0.445 0.471 113,899,940 0.4571 -5.38%
2005-12-12 0 3.250 3.225 3.250 3.075 3.300 29,129,000 93,520,425 3.2106 0.478 0.474 0.478 0.452 0.485 198,027,653 0.4723 8.33%
2005-12-09 0 3.000 3.000 3.025 2.975 3.050 24,316,000 73,086,000 3.0057 0.441 0.441 0.445 0.438 0.449 165,307,440 0.4421 2.56%
2005-12-08 0 2.925 2.925 2.950 2.850 2.950 13,396,750 38,914,700 2.9048 0.430 0.430 0.434 0.419 0.434 91,075,113 0.4273 3.54%
2005-12-07 0 2.825 2.800 2.850 2.775 2.900 26,786,000 76,108,900 2.8414 0.416 0.412 0.419 0.408 0.427 182,099,238 0.4180 1.80%
2005-12-06 0 2.775 2.750 2.775 2.750 2.800 10,008,000 27,716,000 2.7694 0.408 0.405 0.408 0.405 0.412 68,037,377 0.4074 0.91%
2005-12-05 0 2.750 2.750 2.775 2.725 2.775 5,719,000 15,742,350 2.7526 0.405 0.405 0.408 0.401 0.408 38,879,472 0.4049 0.92%
2005-12-02 0 2.725 2.725 2.775 2.725 2.825 19,969,000 55,334,350 2.7710 0.401 0.401 0.408 0.401 0.416 135,755,234 0.4076 1.87%
2005-12-01 0 2.675 2.675 2.700 2.600 2.700 8,930,000 23,628,900 2.6460 0.393 0.393 0.397 0.382 0.397 60,708,810 0.3892 0.94%
2005-11-30 0 2.650 2.650 2.675 2.650 2.700 12,694,000 33,879,150 2.6689 0.390 0.390 0.393 0.390 0.397 86,297,608 0.3926 -3.64%
2005-11-29 0 2.750 2.750 2.775 2.700 2.850 12,931,500 35,835,488 2.7712 0.405 0.405 0.408 0.397 0.419 87,912,204 0.4076 -2.65%
2005-11-28 0 2.825 2.800 2.825 2.725 2.875 17,309,000 48,673,575 2.8120 0.416 0.412 0.416 0.401 0.423 117,671,758 0.4136 3.67%
2005-11-25 0 2.725 2.700 2.725 2.700 2.750 4,042,000 10,958,950 2.7113 0.401 0.397 0.401 0.397 0.405 27,478,725 0.3988 0.00%
2005-11-24 0 2.725 2.700 2.725 2.675 2.750 14,066,000 38,080,650 2.7073 0.401 0.397 0.401 0.393 0.405 95,624,874 0.3982 0.93%
2005-11-23 0 2.700 2.700 2.725 2.675 2.725 10,146,000 27,408,050 2.7014 0.397 0.397 0.401 0.393 0.401 68,975,542 0.3974 0.93%
2005-11-22 0 2.675 2.650 2.675 2.625 2.725 16,927,000 45,473,750 2.6865 0.393 0.390 0.393 0.386 0.401 115,074,808 0.3952 0.94%
2005-11-21 0 2.650 2.625 2.650 2.600 2.700 13,276,000 35,096,800 2.6436 0.390 0.386 0.390 0.382 0.397 90,254,218 0.3889 0.00%
2005-11-18 0 2.650 2.625 2.650 2.625 2.725 22,590,000 60,311,580 2.6698 0.390 0.386 0.390 0.386 0.401 153,573,575 0.3927 2.91%
2005-11-17 0 2.575 2.575 2.600 2.550 2.625 23,292,500 60,448,925 2.5952 0.379 0.379 0.382 0.375 0.386 158,349,381 0.3817 5.10%
2005-11-16 0 2.450 2.425 2.450 2.300 2.475 17,234,000 41,518,950 2.4091 0.360 0.357 0.360 0.338 0.364 117,161,886 0.3544 6.52%
2005-11-15 0 2.300 2.300 2.325 2.300 2.350 5,246,000 12,253,800 2.3358 0.338 0.338 0.342 0.338 0.346 35,663,877 0.3436 -2.13%
2005-11-14 0 2.350 2.350 2.375 2.275 2.350 12,522,000 28,824,100 2.3019 0.346 0.346 0.349 0.335 0.346 85,128,301 0.3386 3.30%
2005-11-11 0 2.275 2.250 2.300 2.250 2.325 8,952,000 20,467,700 2.2864 0.335 0.331 0.338 0.331 0.342 60,858,373 0.3363 -2.15%
2005-11-10 0 2.325 2.325 2.350 2.275 2.350 7,760,000 17,897,000 2.3063 0.342 0.342 0.346 0.335 0.346 52,754,801 0.3392 3.33%
2005-11-09 0 2.250 2.250 2.275 2.200 2.275 8,816,087 19,915,094 2.2589 0.331 0.331 0.335 0.324 0.335 59,934,396 0.3323 3.45%
2005-11-08 0 2.175 2.175 2.200 2.125 2.250 14,504,000 31,606,075 2.1791 0.320 0.320 0.324 0.313 0.331 98,602,529 0.3205 -1.14%
2005-11-07 0 2.200 2.175 2.200 2.175 2.300 28,196,000 62,598,500 2.2201 0.324 0.320 0.324 0.320 0.338 191,684,840 0.3266 -6.38%
2005-11-04 0 2.350 2.350 2.375 2.350 2.425 7,480,000 17,755,650 2.3738 0.346 0.346 0.349 0.346 0.357 50,851,277 0.3492 -2.08%
2005-11-03 0 2.400 2.400 2.425 2.325 2.425 8,440,000 20,032,700 2.3735 0.353 0.353 0.357 0.342 0.357 57,377,644 0.3491 4.35%
2005-11-02 0 2.300 2.300 2.325 2.175 2.375 28,589,200 65,528,090 2.2921 0.338 0.338 0.342 0.320 0.349 194,357,931 0.3372 -4.17%
2005-11-01 0 2.400 2.375 2.400 2.375 2.450 9,321,400 22,357,040 2.3985 0.353 0.349 0.353 0.349 0.360 63,369,665 0.3528 -2.04%
2005-10-31 0 2.450 2.450 2.475 2.425 2.500 8,102,000 20,090,250 2.4797 0.360 0.360 0.364 0.357 0.368 55,079,819 0.3647 -1.01%
2005-10-28 0 2.475 2.450 2.475 2.450 2.500 6,108,000 15,129,750 2.4770 0.364 0.360 0.364 0.360 0.368 41,524,011 0.3644 0.00%
2005-10-27 0 2.475 2.450 2.475 2.375 2.500 9,688,000 23,707,300 2.4471 0.364 0.360 0.364 0.349 0.368 65,861,921 0.3600 3.12%
2005-10-26 0 2.400 2.375 2.400 2.350 2.500 21,910,000 52,459,950 2.3943 0.353 0.349 0.353 0.346 0.368 148,950,732 0.3522 0.00%
2005-10-25 0 2.400 2.375 2.400 2.375 2.500 9,686,000 23,396,350 2.4155 0.353 0.349 0.353 0.349 0.368 65,848,325 0.3553 0.00%
2005-10-24 0 2.400 2.375 2.400 2.375 2.450 7,540,000 18,077,050 2.3975 0.353 0.349 0.353 0.349 0.360 51,259,175 0.3527 1.05%
2005-10-21 0 2.375 2.375 2.400 2.300 2.475 13,737,197 32,929,503 2.3971 0.349 0.349 0.353 0.338 0.364 93,389,573 0.3526 -1.04%
2005-10-20 0 2.400 2.375 2.400 2.375 2.450 11,472,000 27,685,650 2.4133 0.353 0.349 0.353 0.349 0.360 77,990,087 0.3550 -1.03%
2005-10-19 0 2.425 2.400 2.425 2.375 2.525 23,918,000 58,184,850 2.4327 0.357 0.353 0.357 0.349 0.371 162,601,717 0.3578 -5.83%
2005-10-18 0 2.575 2.550 2.575 2.550 2.650 9,481,000 24,580,750 2.5926 0.379 0.375 0.379 0.375 0.390 64,454,673 0.3814 1.98%
2005-10-17 0 2.525 2.500 2.525 2.500 2.650 15,698,000 39,969,200 2.5461 0.371 0.368 0.371 0.368 0.390 106,719,698 0.3745 -5.61%
2005-10-14 0 2.675 2.650 2.675 2.575 2.700 13,493,000 35,588,975 2.6376 0.393 0.390 0.393 0.379 0.397 91,729,449 0.3880 -1.83%
2005-10-13 0 2.725 2.700 2.725 2.650 2.725 5,819,790 15,656,009 2.6901 0.401 0.397 0.401 0.390 0.401 39,564,673 0.3957 0.93%
2005-10-12 0 2.700 2.700 2.725 2.650 2.775 17,126,000 46,496,500 2.7150 0.397 0.397 0.401 0.390 0.408 116,427,669 0.3994 0.93%
2005-10-10 0 2.675 2.675 2.700 2.575 2.725 12,800,000 34,133,100 2.6666 0.393 0.393 0.397 0.379 0.401 87,018,228 0.3923 3.88%
2005-10-07 0 2.575 2.550 2.575 2.525 2.600 6,860,000 17,589,450 2.5641 0.379 0.375 0.379 0.371 0.382 46,636,331 0.3772 4.04%
2005-10-06 0 2.475 2.450 2.475 2.450 2.575 9,340,000 23,206,350 2.4846 0.364 0.360 0.364 0.360 0.379 63,496,113 0.3655 -3.88%
2005-10-05 0 2.575 2.550 2.575 2.525 2.600 7,374,000 18,820,850 2.5523 0.379 0.375 0.379 0.371 0.382 50,130,657 0.3754 0.00%
2005-10-04 0 2.575 2.575 2.600 2.450 2.625 13,196,000 33,732,800 2.5563 0.379 0.379 0.382 0.360 0.386 89,710,354 0.3760 4.04%
2005-10-03 0 2.475 2.450 2.475 2.400 2.475 4,786,000 11,699,700 2.4446 0.364 0.360 0.364 0.353 0.364 32,536,659 0.3596 0.00%
2005-09-30 0 2.475 2.450 2.500 2.450 2.550 9,846,000 24,734,800 2.5122 0.364 0.360 0.368 0.360 0.375 66,936,052 0.3695 -1.98%
2005-09-29 0 2.525 2.500 2.525 2.425 2.550 23,852,000 59,389,370 2.4899 0.371 0.368 0.371 0.357 0.375 162,153,029 0.3663 5.21%
2005-09-28 0 2.400 2.400 2.425 2.250 2.400 13,916,000 32,390,700 2.3276 0.353 0.353 0.357 0.331 0.353 94,605,130 0.3424 2.13%
2005-09-27 0 2.350 2.300 2.325 2.250 2.350 9,270,000 21,391,100 2.3076 0.346 0.338 0.342 0.331 0.346 63,020,232 0.3394 -1.05%
2005-09-26 0 2.375 2.325 2.375 2.325 2.425 5,432,200 12,825,300 2.3610 0.349 0.342 0.349 0.342 0.357 36,929,720 0.3473 0.00%
2005-09-23 0 2.375 2.350 2.375 2.300 2.375 12,798,000 30,018,260 2.3455 0.349 0.346 0.349 0.338 0.349 87,004,631 0.3450 -1.04%
2005-09-22 0 2.400 2.400 2.425 2.375 2.425 21,538,000 51,774,272 2.4039 0.353 0.353 0.357 0.349 0.357 146,421,765 0.3536 2.13%
2005-09-21 0 2.350 2.325 2.350 2.325 2.400 13,874,020 32,913,090 2.3723 0.346 0.342 0.346 0.342 0.353 94,319,737 0.3490 1.08%
2005-09-20 0 2.325 2.300 2.325 2.300 2.475 41,228,080 98,884,609 2.3985 0.342 0.338 0.342 0.338 0.364 280,280,817 0.3528 3.33%
2005-09-16 0 2.250 2.225 2.250 2.125 2.250 31,520,000 68,761,250 2.1815 0.331 0.327 0.331 0.313 0.331 214,282,386 0.3209 7.14%
2005-09-15 0 2.100 2.075 2.100 2.050 2.100 6,586,000 13,733,600 2.0853 0.309 0.305 0.309 0.302 0.309 44,773,598 0.3067 2.44%
2005-09-14 0 2.050 2.025 2.050 2.000 2.050 6,370,000 12,857,350 2.0184 0.302 0.298 0.302 0.294 0.302 43,305,165 0.2969 1.23%
2005-09-13 0 2.025 2.000 2.025 2.000 2.050 8,326,000 16,922,200 2.0325 0.298 0.294 0.298 0.294 0.302 56,602,638 0.2990 -3.57%
2005-09-12 0 2.100 2.075 2.100 2.075 2.125 4,086,000 8,572,550 2.0980 0.309 0.305 0.309 0.305 0.313 27,777,850 0.3086 2.44%
2005-09-09 0 2.050 2.050 2.075 2.050 2.125 10,624,510 22,186,510 2.0882 0.302 0.302 0.305 0.302 0.313 72,228,596 0.3072 1.23%
2005-09-08 0 2.025 2.000 2.025 2.000 2.075 4,780,618 9,704,474 2.0300 0.298 0.294 0.298 0.294 0.305 32,500,071 0.2986 -3.57%
2005-09-07 0 2.100 2.075 2.100 2.025 2.100 4,635,500 9,563,220 2.0630 0.309 0.305 0.309 0.298 0.309 31,513,515 0.3035 1.20%
2005-09-06 0 2.075 2.050 2.075 2.050 2.100 10,804,000 22,365,700 2.0701 0.305 0.302 0.305 0.302 0.309 73,448,823 0.3045 -1.19%
2005-09-05 0 2.100 2.075 2.100 2.050 2.100 11,126,000 23,102,226 2.0764 0.309 0.305 0.309 0.302 0.309 75,637,875 0.3054 3.70%
2005-09-02 0 2.025 2.025 2.050 1.980 2.050 19,056,000 38,535,630 2.0222 0.298 0.298 0.302 0.291 0.302 129,548,387 0.2975 4.92%
2005-09-01 0 1.930 1.920 1.930 1.850 1.930 5,592,000 10,694,660 1.9125 0.284 0.282 0.284 0.272 0.284 38,016,088 0.2813 4.32%
2005-08-31 0 1.850 1.850 1.860 1.830 1.930 24,323,000 45,456,210 1.8689 0.272 0.272 0.274 0.269 0.284 165,355,028 0.2749 -5.13%
2005-08-30 0 1.950 1.950 1.960 1.930 1.960 6,334,000 12,346,860 1.9493 0.287 0.287 0.288 0.284 0.288 43,060,426 0.2867 0.52%
2005-08-29 0 1.940 1.930 1.940 1.930 1.960 2,710,000 5,260,740 1.9412 0.285 0.284 0.285 0.284 0.288 18,423,390 0.2855 -1.02%
2005-08-26 0 1.960 1.960 1.970 1.910 1.980 6,548,000 12,714,320 1.9417 0.288 0.288 0.290 0.281 0.291 44,515,262 0.2856 0.51%
2005-08-25 0 1.950 1.950 1.960 1.940 1.990 6,060,000 11,891,920 1.9624 0.287 0.287 0.288 0.285 0.293 41,197,692 0.2887 -2.01%
2005-08-24 0 1.990 1.970 1.990 1.960 2.000 10,707,000 21,250,270 1.9847 0.293 0.290 0.293 0.288 0.294 72,789,388 0.2919 -0.50%
2005-08-23 0 2.000 2.000 2.025 1.980 2.025 8,676,000 17,367,420 2.0018 0.294 0.294 0.298 0.291 0.298 58,982,043 0.2945 -1.23%
2005-08-22 0 2.025 2.000 2.025 1.960 2.025 8,366,000 16,587,720 1.9828 0.298 0.294 0.298 0.288 0.298 56,874,570 0.2917 3.32%
2005-08-19 0 1.960 1.950 1.960 1.890 1.990 18,808,000 36,502,480 1.9408 0.288 0.287 0.288 0.278 0.293 127,862,408 0.2855 0.51%
2005-08-18 0 1.950 1.940 1.950 1.940 2.025 40,732,000 80,992,410 1.9884 0.287 0.285 0.287 0.285 0.298 276,908,317 0.2925 -4.88%
2005-08-17 0 2.050 2.025 2.050 2.000 2.075 21,498,000 43,795,800 2.0372 0.302 0.298 0.302 0.294 0.305 146,149,833 0.2997 1.23%
2005-08-16 0 2.025 2.000 2.025 1.930 2.025 29,730,000 58,906,810 1.9814 0.298 0.294 0.298 0.284 0.298 202,113,431 0.2915 0.00%
2005-08-15 0 2.025 2.025 2.050 1.920 2.050 46,890,000 93,945,270 2.0035 0.298 0.298 0.302 0.282 0.302 318,772,242 0.2947 4.92%
2005-08-12 0 1.930 1.920 1.930 1.790 1.940 100,664,000 188,272,660 1.8703 0.284 0.282 0.284 0.263 0.285 684,343,975 0.2751 10.29%
2005-08-11 0 1.750 1.740 1.750 1.730 1.750 20,686,000 35,980,040 1.7393 0.257 0.256 0.257 0.254 0.257 140,629,614 0.2558 1.74%
2005-08-10 0 1.720 1.720 1.730 1.700 1.770 7,358,000 12,802,390 1.7399 0.253 0.253 0.254 0.250 0.260 50,021,884 0.2559 -2.27%
2005-08-09 0 1.760 1.770 1.780 1.760 1.800 17,240,000 30,616,760 1.7759 0.259 0.260 0.262 0.259 0.265 117,202,676 0.2612 -1.12%
2005-08-08 0 1.780 1.770 1.780 1.720 1.780 30,726,000 53,974,820 1.7566 0.262 0.260 0.262 0.253 0.262 208,884,537 0.2584 4.71%
2005-08-05 0 1.700 1.690 1.700 1.680 1.710 14,822,000 25,124,400 1.6951 0.250 0.249 0.250 0.247 0.252 100,764,388 0.2493 0.00%
2005-08-04 0 1.700 1.690 1.700 1.680 1.730 19,064,000 32,648,160 1.7126 0.250 0.249 0.250 0.247 0.254 129,602,773 0.2519 0.00%
2005-08-03 0 1.700 1.700 1.710 1.650 1.710 31,162,000 52,353,452 1.6800 0.250 0.250 0.252 0.243 0.252 211,848,595 0.2471 3.66%
2005-08-02 0 1.640 1.640 1.650 1.640 1.670 27,058,000 44,710,160 1.6524 0.241 0.241 0.243 0.241 0.246 183,948,376 0.2431 0.00%
2005-08-01 0 1.640 1.630 1.640 1.630 1.650 8,738,000 14,310,140 1.6377 0.241 0.240 0.241 0.240 0.243 59,403,537 0.2409 -0.61%
2005-07-29 0 1.650 1.640 1.650 1.630 1.670 11,365,960 18,706,695 1.6459 0.243 0.241 0.243 0.240 0.246 77,269,195 0.2421 0.61%
2005-07-28 0 1.640 1.630 1.650 1.610 1.670 15,548,000 25,580,480 1.6453 0.241 0.240 0.243 0.237 0.246 105,699,954 0.2420 0.00%
2005-07-27 0 1.640 1.640 1.650 1.630 1.670 11,574,000 19,053,080 1.6462 0.241 0.241 0.243 0.240 0.246 78,683,513 0.2421 -1.20%
2005-07-26 0 1.660 1.660 1.680 1.660 1.700 5,294,000 8,885,100 1.6783 0.244 0.244 0.247 0.244 0.250 35,990,195 0.2469 -2.35%
2005-07-25 0 1.700 1.690 1.710 1.690 1.760 25,398,000 43,741,960 1.7223 0.250 0.249 0.252 0.249 0.259 172,663,199 0.2533 -2.30%
2005-07-22 0 1.740 1.740 1.750 1.710 1.760 28,520,000 49,550,760 1.7374 0.256 0.256 0.257 0.252 0.259 193,887,489 0.2556 3.57%
2005-07-21 0 1.680 1.670 1.680 1.650 1.690 7,969,080 13,295,088 1.6683 0.247 0.246 0.247 0.243 0.249 54,176,189 0.2454 2.44%
2005-07-20 0 1.640 1.640 1.660 1.630 1.690 11,014,000 18,327,160 1.6640 0.241 0.241 0.244 0.240 0.249 74,876,466 0.2448 0.00%
2005-07-19 0 1.640 1.630 1.640 1.630 1.660 3,362,000 5,531,900 1.6454 0.241 0.240 0.241 0.240 0.244 22,855,881 0.2420 -1.20%
2005-07-18 0 1.660 1.650 1.660 1.640 1.670 4,752,000 7,845,140 1.6509 0.244 0.243 0.244 0.241 0.246 32,305,517 0.2428 -0.60%
2005-07-15 0 1.670 1.670 1.680 1.640 1.680 4,034,000 6,688,280 1.6580 0.246 0.246 0.247 0.241 0.247 27,424,338 0.2439 -1.18%
2005-07-14 0 1.690 1.680 1.690 1.660 1.700 11,940,000 20,044,380 1.6788 0.249 0.247 0.249 0.244 0.250 81,171,691 0.2469 0.60%
2005-07-13 0 1.680 1.670 1.680 1.640 1.680 9,470,000 15,713,070 1.6592 0.247 0.246 0.247 0.241 0.247 64,379,892 0.2441 1.82%
2005-07-12 0 1.650 1.650 1.660 1.650 1.670 4,696,000 7,780,980 1.6569 0.243 0.243 0.244 0.243 0.246 31,924,812 0.2437 0.61%
2005-07-11 0 1.640 1.640 1.650 1.630 1.650 3,998,000 6,559,100 1.6406 0.241 0.241 0.243 0.240 0.243 27,179,600 0.2413 0.61%
2005-07-08 0 1.630 1.620 1.630 1.620 1.650 7,092,000 11,576,520 1.6323 0.240 0.238 0.240 0.238 0.243 48,213,537 0.2401 1.24%
2005-07-07 0 1.610 1.610 1.620 1.590 1.630 6,334,000 10,195,500 1.6096 0.237 0.237 0.238 0.234 0.240 43,060,426 0.2368 0.00%
2005-07-06 0 1.610 1.600 1.620 1.600 1.640 8,478,000 13,714,860 1.6177 0.237 0.235 0.238 0.235 0.241 57,635,979 0.2380 0.62%
2005-07-05 0 1.600 1.600 1.610 1.600 1.640 14,594,640 23,637,531 1.6196 0.235 0.235 0.237 0.235 0.241 99,218,727 0.2382 -3.03%
2005-07-04 0 1.650 1.650 1.660 1.630 1.690 12,867,700 21,486,602 1.6698 0.243 0.243 0.244 0.240 0.249 87,478,473 0.2456 -3.51%
2005-06-30 0 1.710 1.730 1.740 1.680 1.730 10,666,000 18,095,580 1.6966 0.252 0.254 0.256 0.247 0.254 72,510,658 0.2496 1.79%
2005-06-29 0 1.680 1.680 1.690 1.670 1.720 13,334,000 22,563,160 1.6922 0.247 0.247 0.249 0.246 0.253 90,648,519 0.2489 -3.45%
2005-06-28 0 1.740 1.730 1.740 1.720 1.780 10,758,800 18,689,960 1.7372 0.256 0.254 0.256 0.253 0.262 73,141,540 0.2555 -2.25%
2005-06-27 0 1.780 1.780 1.790 1.770 1.810 9,436,000 16,822,890 1.7828 0.262 0.262 0.263 0.260 0.266 64,148,750 0.2622 -1.11%
2005-06-24 0 1.800 1.800 1.810 1.760 1.800 22,434,000 40,008,840 1.7834 0.265 0.265 0.266 0.259 0.265 152,513,041 0.2623 -0.55%
2005-06-23 0 1.810 1.810 1.820 1.810 1.860 3,038,000 5,573,160 1.8345 0.266 0.266 0.268 0.266 0.274 20,653,233 0.2698 -2.16%
2005-06-22 0 1.850 1.850 1.860 1.830 1.880 8,393,000 15,582,170 1.8566 0.272 0.272 0.274 0.269 0.277 57,058,124 0.2731 1.65%
2005-06-21 0 1.820 1.820 1.840 1.810 1.870 7,922,000 14,477,140 1.8275 0.268 0.268 0.271 0.266 0.275 53,856,125 0.2688 -2.15%
2005-06-20 0 1.860 1.860 1.870 1.800 1.870 15,256,000 28,010,940 1.8361 0.274 0.274 0.275 0.265 0.275 103,714,850 0.2701 3.91%
2005-06-17 0 1.790 1.780 1.790 1.740 1.810 33,536,010 59,539,297 1.7754 0.263 0.262 0.263 0.256 0.266 227,987,825 0.2612 4.68%
2005-06-16 0 1.710 1.700 1.710 1.690 1.720 1,966,000 3,347,460 1.7027 0.252 0.250 0.252 0.249 0.253 13,365,456 0.2505 0.59%
2005-06-15 0 1.700 1.690 1.700 1.690 1.740 3,772,500 6,425,215 1.7032 0.250 0.249 0.250 0.249 0.256 25,646,583 0.2505 -2.30%
2005-06-14 0 1.740 1.740 1.750 1.690 1.750 17,152,000 29,572,940 1.7242 0.256 0.256 0.257 0.249 0.257 116,604,425 0.2536 2.96%
2005-06-13 0 1.690 1.680 1.690 1.670 1.690 2,413,960 4,071,912 1.6868 0.249 0.247 0.249 0.246 0.249 16,410,822 0.2481 1.20%
2005-06-10 0 1.670 1.660 1.670 1.660 1.690 3,474,000 5,832,980 1.6790 0.246 0.244 0.246 0.244 0.249 23,617,291 0.2470 0.00%
2005-06-09 0 1.670 1.670 1.690 1.670 1.740 5,191,000 8,786,370 1.6926 0.246 0.246 0.249 0.246 0.256 35,289,970 0.2490 -2.91%
2005-06-08 0 1.720 1.720 1.730 1.660 1.730 18,124,338 30,819,258 1.7004 0.253 0.253 0.254 0.244 0.254 123,214,670 0.2501 3.61%
2005-06-07 0 1.660 1.650 1.660 1.630 1.670 11,797,000 19,495,420 1.6526 0.244 0.243 0.244 0.240 0.246 80,199,534 0.2431 2.47%
2005-06-06 0 1.620 1.610 1.620 1.580 1.620 3,872,000 6,241,640 1.6120 0.238 0.237 0.238 0.232 0.238 26,323,014 0.2371 1.89%
2005-06-03 0 1.590 1.590 1.600 1.570 1.610 1,420,000 2,250,220 1.5847 0.234 0.234 0.235 0.231 0.237 9,653,585 0.2331 -1.24%
2005-06-02 0 1.610 1.580 1.610 1.560 1.610 3,092,000 4,922,480 1.5920 0.237 0.232 0.237 0.229 0.237 21,020,341 0.2342 1.90%
2005-06-01 0 1.580 1.550 1.600 1.550 1.620 7,788,000 12,382,232 1.5899 0.232 0.228 0.235 0.228 0.238 52,945,153 0.2339 -0.63%
2005-05-31 0 1.590 1.590 1.610 1.570 1.640 5,216,000 8,334,200 1.5978 0.234 0.234 0.237 0.231 0.241 35,459,928 0.2350 -3.05%
2005-05-30 0 1.640 1.630 1.640 1.580 1.640 6,750,000 10,946,320 1.6217 0.241 0.240 0.241 0.232 0.241 45,888,519 0.2385 3.14%
2005-05-27 0 1.590 1.590 1.600 1.560 1.610 8,422,000 13,392,740 1.5902 0.234 0.234 0.235 0.229 0.237 57,255,275 0.2339 3.25%
2005-05-26 0 1.540 1.530 1.550 1.500 1.560 3,142,000 4,788,180 1.5239 0.227 0.225 0.228 0.221 0.229 21,360,256 0.2242 1.99%
2005-05-25 0 1.510 1.510 1.520 1.510 1.550 1,916,000 2,924,360 1.5263 0.222 0.222 0.224 0.222 0.228 13,025,541 0.2245 -2.58%
2005-05-24 0 1.550 1.530 1.540 1.530 1.550 1,048,802 1,615,275 1.5401 0.228 0.225 0.227 0.225 0.228 7,130,070 0.2265 1.97%
2005-05-23 0 1.520 1.520 1.530 1.510 1.550 1,746,000 2,664,100 1.5258 0.224 0.224 0.225 0.222 0.228 11,869,830 0.2244 -1.30%
2005-05-20 0 1.540 1.540 1.550 1.540 1.560 1,398,000 2,156,400 1.5425 0.227 0.227 0.228 0.227 0.229 9,504,022 0.2269 0.00%
2005-05-19 0 1.540 1.530 1.540 1.510 1.550 2,790,000 4,293,300 1.5388 0.227 0.225 0.227 0.222 0.228 18,967,254 0.2264 4.76%
2005-05-18 0 1.470 1.470 1.510 1.460 1.570 8,916,000 13,546,680 1.5194 0.216 0.216 0.222 0.215 0.231 60,613,634 0.2235 -3.29%
2005-05-17 0 1.520 1.510 1.520 1.490 1.610 7,852,000 12,060,450 1.5360 0.224 0.222 0.224 0.219 0.237 53,380,244 0.2259 -4.40%
2005-05-13 0 1.590 1.580 1.590 1.580 1.670 5,966,000 9,633,580 1.6147 0.234 0.232 0.234 0.232 0.246 40,558,652 0.2375 -5.36%
2005-05-12 0 1.680 1.670 1.680 1.670 1.700 1,968,000 3,326,760 1.6904 0.247 0.246 0.247 0.246 0.250 13,379,053 0.2487 0.00%
2005-05-11 0 1.680 1.660 1.680 1.660 1.700 534,000 893,300 1.6728 0.247 0.244 0.247 0.244 0.250 3,630,292 0.2461 -0.59%
2005-05-10 0 1.690 1.680 1.690 1.670 1.700 1,114,000 1,869,600 1.6783 0.249 0.247 0.249 0.246 0.250 7,573,305 0.2469 0.60%
2005-05-09 0 1.680 1.670 1.680 1.670 1.710 3,192,000 5,377,320 1.6846 0.247 0.246 0.247 0.246 0.252 21,700,171 0.2478 -1.18%
2005-05-06 0 1.700 1.700 1.710 1.690 1.720 5,762,000 9,834,620 1.7068 0.250 0.250 0.252 0.249 0.253 39,171,799 0.2511 0.00%
2005-05-05 0 1.700 1.700 1.710 1.680 1.720 8,282,000 14,089,166 1.7012 0.250 0.250 0.252 0.247 0.253 56,303,513 0.2502 1.19%
2005-05-04 0 1.680 1.670 1.680 1.650 1.680 1,732,000 2,876,920 1.6610 0.247 0.246 0.247 0.243 0.247 11,774,654 0.2443 1.82%
2005-05-03 0 1.650 1.650 1.660 1.650 1.670 1,153,000 1,908,410 1.6552 0.243 0.243 0.244 0.243 0.246 7,838,439 0.2435 -0.60%
2005-04-29 0 1.660 1.650 1.660 1.650 1.680 3,570,000 5,915,700 1.6571 0.244 0.243 0.244 0.243 0.247 24,269,928 0.2437 -0.60%
2005-04-28 0 1.670 1.660 1.670 1.660 1.740 7,574,000 12,777,700 1.6870 0.246 0.244 0.246 0.244 0.256 51,490,317 0.2482 -2.91%
2005-04-27 0 1.720 1.710 1.720 1.650 1.720 9,242,000 15,670,340 1.6956 0.253 0.252 0.253 0.243 0.253 62,829,880 0.2494 4.24%
2005-04-26 0 1.650 1.640 1.650 1.610 1.650 4,774,000 7,846,120 1.6435 0.243 0.241 0.243 0.237 0.243 32,455,080 0.2418 3.75%
2005-04-25 0 3.275 3.275 3.300 3.250 3.300 4,566,000 14,975,250 3.2797 0.234 0.234 0.236 0.232 0.236 63,921,845 0.2343 0.77%
2005-04-22 0 3.250 3.225 3.250 3.200 3.250 3,072,000 9,917,350 3.2283 0.232 0.230 0.232 0.229 0.232 43,006,550 0.2306 2.36%
2005-04-21 0 3.175 3.175 3.200 3.125 3.200 3,210,000 10,190,850 3.1747 0.227 0.227 0.229 0.223 0.229 44,938,485 0.2268 0.00%
2005-04-20 0 3.175 3.150 3.175 3.150 3.200 4,262,000 13,491,350 3.1655 0.227 0.225 0.227 0.225 0.229 59,665,988 0.2261 1.60%
2005-04-19 0 3.125 3.075 3.100 3.050 3.125 4,338,000 13,359,050 3.0795 0.223 0.220 0.221 0.218 0.223 60,729,953 0.2200 4.17%
2005-04-18 0 3.000 2.975 3.000 2.950 3.025 16,982,000 50,609,650 2.9802 0.214 0.213 0.214 0.211 0.216 237,739,985 0.2129 -2.44%
2005-04-15 0 3.075 3.075 3.100 3.075 3.150 13,266,000 41,180,300 3.1042 0.220 0.220 0.221 0.220 0.225 185,717,739 0.2217 -4.65%
2005-04-14 0 3.225 3.200 3.225 3.200 3.275 3,120,000 10,080,400 3.2309 0.230 0.229 0.230 0.229 0.234 43,678,527 0.2308 -0.77%
2005-04-13 0 3.250 3.250 3.275 3.250 3.300 2,072,143 6,782,850 3.2734 0.232 0.232 0.234 0.232 0.236 29,009,024 0.2338 0.78%
2005-04-12 0 3.225 3.225 3.250 3.200 3.300 8,194,000 26,704,450 3.2590 0.230 0.230 0.232 0.229 0.236 114,712,133 0.2328 1.57%
2005-04-11 0 3.175 3.175 3.200 3.175 3.225 5,654,000 18,046,350 3.1918 0.227 0.227 0.229 0.227 0.230 79,153,331 0.2280 -0.78%
2005-04-08 0 3.200 3.150 3.200 3.100 3.200 6,596,000 20,722,100 3.1416 0.229 0.225 0.229 0.221 0.229 92,340,887 0.2244 0.00%
2005-04-07 0 3.200 3.175 3.200 3.125 3.200 4,090,000 12,980,500 3.1737 0.229 0.227 0.229 0.223 0.229 57,258,070 0.2267 2.40%
2005-04-06 0 3.125 3.100 3.125 3.125 3.250 9,940,000 31,618,050 3.1809 0.223 0.221 0.223 0.223 0.232 139,155,309 0.2272 0.81%
2005-04-04 0 3.100 3.100 3.125 3.075 3.175 8,800,500 27,370,875 3.1101 0.221 0.221 0.223 0.220 0.227 123,202,846 0.2222 -3.13%
2005-04-01 0 3.200 3.175 3.200 3.150 3.225 4,544,000 14,360,350 3.1603 0.229 0.227 0.229 0.225 0.230 63,613,855 0.2257 0.00%
2005-03-31 0 3.200 3.175 3.200 3.175 3.250 1,030,000 3,307,200 3.2109 0.229 0.227 0.229 0.227 0.232 14,419,514 0.2294 0.79%
2005-03-30 0 3.175 3.150 3.200 3.100 3.225 5,440,000 17,179,006 3.1579 0.227 0.225 0.229 0.221 0.230 76,157,432 0.2256 0.00%
2005-03-29 0 3.175 3.150 3.175 3.150 3.200 2,324,000 7,355,550 3.1650 0.227 0.225 0.227 0.225 0.229 32,534,903 0.2261 0.00%
2005-03-24 0 3.175 3.150 3.175 3.150 3.200 3,902,000 12,381,400 3.1731 0.227 0.225 0.227 0.225 0.229 54,626,158 0.2267 -0.78%
2005-03-23 0 3.200 3.200 3.225 3.175 3.300 4,808,000 15,441,900 3.2117 0.229 0.229 0.230 0.227 0.236 67,309,731 0.2294 -3.76%
2005-03-22 0 3.325 3.300 3.325 3.250 3.400 5,936,000 19,668,950 3.3135 0.238 0.236 0.238 0.232 0.243 83,101,198 0.2367 -2.92%
2005-03-21 0 3.425 3.400 3.425 3.400 3.475 1,630,000 5,585,050 3.4264 0.245 0.243 0.245 0.243 0.248 22,819,231 0.2448 0.00%
2005-03-18 0 3.425 3.425 3.450 3.425 3.500 4,638,000 16,080,350 3.4671 0.245 0.245 0.246 0.245 0.250 64,929,811 0.2477 -2.14%
2005-03-17 0 3.500 3.500 3.525 3.475 3.550 3,294,000 11,572,900 3.5133 0.250 0.250 0.252 0.248 0.254 46,114,445 0.2510 -0.71%
2005-03-16 0 3.525 3.525 3.550 3.425 3.525 2,270,000 7,925,900 3.4916 0.252 0.252 0.254 0.245 0.252 31,778,929 0.2494 1.44%
2005-03-15 0 3.475 3.475 3.500 3.450 3.550 2,656,000 9,264,550 3.4882 0.248 0.248 0.250 0.246 0.254 37,182,746 0.2492 -2.11%
2005-03-14 0 3.550 3.550 3.575 3.525 3.575 2,410,500 8,559,625 3.5510 0.254 0.254 0.255 0.252 0.255 33,745,862 0.2536 0.00%
2005-03-11 0 3.550 3.525 3.550 3.500 3.575 7,834,000 27,692,550 3.5349 0.254 0.252 0.254 0.250 0.255 109,672,303 0.2525 0.71%
2005-03-10 0 3.525 3.500 3.525 3.425 3.525 6,319,000 21,997,950 3.4812 0.252 0.250 0.252 0.245 0.252 88,463,018 0.2487 2.17%
2005-03-09 0 3.450 3.425 3.450 3.375 3.500 24,430,000 83,986,200 3.4378 0.246 0.245 0.246 0.241 0.250 342,008,470 0.2456 2.99%
2005-03-08 0 3.350 3.325 3.350 3.325 3.375 3,289,700 10,989,423 3.3406 0.239 0.238 0.239 0.238 0.241 46,054,247 0.2386 -0.74%
2005-03-07 0 3.375 3.350 3.375 3.300 3.400 4,764,000 15,934,000 3.3447 0.241 0.239 0.241 0.236 0.243 66,693,751 0.2389 0.75%
2005-03-04 0 3.350 3.350 3.400 3.300 3.500 2,710,000 9,132,750 3.3700 0.239 0.239 0.243 0.236 0.250 37,938,721 0.2407 -4.29%
2005-03-03 0 3.500 3.475 3.500 3.425 3.500 1,112,000 3,854,050 3.4659 0.250 0.248 0.250 0.245 0.250 15,567,475 0.2476 0.00%
2005-03-02 0 3.500 3.450 3.500 3.450 3.575 2,304,000 8,034,600 3.4872 0.250 0.246 0.250 0.246 0.255 32,254,913 0.2491 -2.78%
2005-03-01 0 3.600 3.550 3.600 3.550 3.600 5,142,000 18,385,750 3.5756 0.257 0.254 0.257 0.254 0.257 71,985,573 0.2554 0.00%
2005-02-28 0 3.600 3.575 3.600 3.550 3.600 4,716,000 16,854,350 3.5739 0.257 0.255 0.257 0.254 0.257 66,021,774 0.2553 2.86%
2005-02-25 0 3.500 3.500 3.525 3.450 3.525 5,636,000 19,582,300 3.4745 0.250 0.250 0.252 0.246 0.252 78,901,340 0.2482 -0.71%
2005-02-24 0 3.525 3.525 3.550 3.500 3.550 3,707,000 13,116,675 3.5384 0.252 0.252 0.254 0.250 0.254 51,896,250 0.2527 -0.70%
2005-02-23 0 3.550 3.525 3.550 3.475 3.575 12,830,000 45,185,070 3.5218 0.254 0.252 0.254 0.248 0.255 179,613,945 0.2516 3.65%
2005-02-22 0 3.425 3.425 3.450 3.400 3.450 3,858,000 13,245,000 3.4331 0.245 0.245 0.246 0.243 0.246 54,010,179 0.2452 1.48%
2005-02-21 0 3.375 3.375 3.400 3.375 3.425 2,160,000 7,327,500 3.3924 0.241 0.241 0.243 0.241 0.245 30,238,981 0.2423 0.00%
2005-02-18 0 3.375 3.375 3.400 3.375 3.425 2,152,000 7,327,350 3.4049 0.241 0.241 0.243 0.241 0.245 30,126,984 0.2432 0.00%
2005-02-17 0 3.375 3.375 3.400 3.350 3.500 5,616,000 18,980,100 3.3796 0.241 0.241 0.243 0.239 0.250 78,621,349 0.2414 -3.57%
2005-02-16 0 3.500 3.475 3.500 3.475 3.525 3,503,000 12,239,650 3.4940 0.250 0.248 0.250 0.248 0.252 49,040,347 0.2496 0.00%
2005-02-15 0 3.500 3.500 3.525 3.425 3.525 10,203,214 35,677,867 3.4967 0.250 0.250 0.252 0.245 0.252 142,840,180 0.2498 2.94%
2005-02-14 0 3.400 3.400 3.425 3.375 3.425 5,100,000 17,336,700 3.3994 0.243 0.243 0.245 0.241 0.245 71,397,593 0.2428 3.82%
2005-02-08 0 3.275 3.250 3.275 3.275 3.300 704,000 2,313,650 3.2864 0.234 0.232 0.234 0.234 0.236 9,855,668 0.2348 -0.76%
2005-02-07 0 3.300 3.300 3.350 3.175 3.375 2,096,000 6,919,800 3.3014 0.236 0.236 0.239 0.227 0.241 29,343,011 0.2358 -0.75%
2005-02-04 0 3.325 3.325 3.350 3.300 3.375 3,178,000 10,582,850 3.3300 0.238 0.238 0.239 0.236 0.241 44,490,500 0.2379 -2.21%
2005-02-03 0 3.400 3.400 3.425 3.350 3.425 7,102,000 23,930,450 3.3695 0.243 0.243 0.245 0.239 0.245 99,424,648 0.2407 -0.73%
2005-02-02 0 3.425 3.400 3.425 3.350 3.425 3,495,000 11,862,425 3.3941 0.245 0.243 0.245 0.239 0.245 48,928,350 0.2424 0.74%
2005-02-01 0 3.400 3.400 3.425 3.350 3.425 4,468,000 15,112,000 3.3823 0.243 0.243 0.245 0.239 0.245 62,549,891 0.2416 -0.73%
2005-01-31 0 3.425 3.400 3.425 3.325 3.425 3,418,000 11,561,450 3.3825 0.245 0.243 0.245 0.238 0.245 47,850,387 0.2416 2.24%
2005-01-28 0 3.350 3.325 3.375 3.300 3.425 8,074,000 26,964,750 3.3397 0.239 0.238 0.241 0.236 0.245 113,032,189 0.2386 -1.47%
2005-01-27 0 3.400 3.400 3.425 3.300 3.425 7,202,000 24,294,750 3.3733 0.243 0.243 0.245 0.236 0.245 100,824,601 0.2410 3.82%
2005-01-26 0 3.275 3.250 3.275 3.250 3.325 2,037,000 6,671,600 3.2752 0.234 0.232 0.234 0.232 0.238 28,517,039 0.2340 -2.24%
2005-01-25 0 3.350 3.325 3.350 3.150 3.375 9,086,000 29,833,050 3.2834 0.239 0.238 0.239 0.225 0.241 127,199,712 0.2345 7.20%
2005-01-24 0 3.125 3.125 3.150 3.100 3.150 5,142,000 16,072,600 3.1257 0.223 0.223 0.225 0.221 0.225 71,985,573 0.2233 0.81%
2005-01-21 0 3.100 3.075 3.100 3.050 3.125 2,448,000 7,497,850 3.0628 0.221 0.220 0.221 0.218 0.223 34,270,845 0.2188 -0.80%
2005-01-20 0 3.125 3.125 3.150 3.100 3.175 1,014,000 3,178,150 3.1343 0.223 0.223 0.225 0.221 0.227 14,195,521 0.2239 -1.57%
2005-01-19 0 3.175 3.150 3.175 3.125 3.175 1,716,000 5,406,750 3.1508 0.227 0.225 0.227 0.223 0.227 24,023,190 0.2251 1.60%
2005-01-18 0 3.125 3.100 3.150 3.100 3.150 1,700,000 5,321,000 3.1300 0.223 0.221 0.225 0.221 0.225 23,799,198 0.2236 0.00%
2005-01-17 0 3.125 3.125 3.150 3.075 3.150 1,432,000 4,452,850 3.1095 0.223 0.223 0.225 0.220 0.225 20,047,324 0.2221 0.81%
2005-01-14 0 3.100 3.075 3.125 3.075 3.200 4,936,000 15,399,720 3.1199 0.221 0.220 0.223 0.220 0.229 69,101,670 0.2229 -3.13%
2005-01-13 0 3.200 3.200 3.225 3.175 3.275 5,032,000 16,194,250 3.2183 0.229 0.229 0.230 0.227 0.234 70,445,625 0.2299 0.79%
2005-01-12 0 3.175 3.150 3.175 3.150 3.275 3,644,000 11,602,350 3.1840 0.227 0.225 0.227 0.225 0.234 51,014,280 0.2274 -2.31%
2005-01-11 0 3.250 3.225 3.250 3.075 3.250 9,816,000 31,236,900 3.1822 0.232 0.230 0.232 0.220 0.232 137,419,367 0.2273 5.69%
2005-01-10 0 3.075 3.075 3.100 3.000 3.100 8,390,000 25,718,761 3.0654 0.220 0.220 0.221 0.214 0.221 117,456,040 0.2190 0.00%
2005-01-07 0 3.075 3.050 3.075 2.925 3.100 6,184,000 18,491,750 2.9903 0.220 0.218 0.220 0.209 0.221 86,573,081 0.2136 1.65%
2005-01-06 0 3.025 3.000 3.025 2.925 3.100 10,646,000 32,296,350 3.0337 0.216 0.214 0.216 0.209 0.221 149,038,975 0.2167 -0.82%
2005-01-05 0 3.050 3.025 3.050 3.000 3.200 18,170,000 55,422,700 3.0502 0.218 0.216 0.218 0.214 0.229 254,371,424 0.2179 -6.15%
2005-01-04 0 3.250 3.225 3.275 3.250 3.375 11,194,000 36,915,650 3.2978 0.232 0.230 0.234 0.232 0.241 156,710,717 0.2356 -5.80%
2005-01-03 0 3.450 3.400 3.450 3.400 3.525 2,342,000 8,060,200 3.4416 0.246 0.243 0.246 0.243 0.252 32,786,895 0.2458 -2.13%
2004-12-31 0 3.525 3.500 3.525 3.475 3.525 1,746,000 6,105,750 3.4970 0.252 0.250 0.252 0.248 0.252 24,443,176 0.2498 1.44%
2004-12-30 0 3.475 3.450 3.475 3.425 3.550 5,156,000 17,926,100 3.4767 0.248 0.246 0.248 0.245 0.254 72,181,566 0.2483 -2.11%
2004-12-29 0 3.550 3.550 3.575 3.525 3.650 3,136,000 11,161,050 3.5590 0.254 0.254 0.255 0.252 0.261 43,902,520 0.2542 -2.07%
2004-12-28 0 3.625 3.625 3.650 3.600 3.650 3,740,000 13,558,900 3.6254 0.259 0.259 0.261 0.257 0.261 52,358,235 0.2590 1.40%
2004-12-24 0 3.575 3.575 3.600 3.525 3.600 2,004,000 7,165,200 3.5754 0.255 0.255 0.257 0.252 0.257 28,055,054 0.2554 0.70%
2004-12-23 0 3.550 3.550 3.575 3.500 3.600 2,886,000 10,252,550 3.5525 0.254 0.254 0.255 0.250 0.257 40,402,638 0.2538 0.00%
2004-12-22 0 3.550 3.550 3.575 3.500 3.575 5,050,602 17,957,577 3.5555 0.254 0.254 0.255 0.250 0.255 70,706,044 0.2540 0.71%
2004-12-21 0 3.525 3.500 3.525 3.475 3.575 3,221,000 11,300,750 3.5085 0.252 0.250 0.252 0.248 0.255 45,092,480 0.2506 -0.70%
2004-12-20 0 3.550 3.525 3.550 3.425 3.550 3,756,000 13,122,600 3.4938 0.254 0.252 0.254 0.245 0.254 52,582,227 0.2496 1.43%
2004-12-17 0 3.500 3.450 3.500 3.450 3.575 4,994,000 17,351,500 3.4745 0.250 0.246 0.250 0.246 0.255 69,913,643 0.2482 -2.10%
2004-12-16 0 3.575 3.550 3.575 3.400 3.575 45,254,000 140,287,000 3.1000 0.255 0.254 0.255 0.243 0.255 633,534,641 0.2214 5.93%
2004-12-15 0 3.375 3.325 3.375 3.325 3.375 3,721,000 12,505,425 3.3608 0.241 0.238 0.241 0.238 0.241 52,092,244 0.2401 0.75%
2004-12-14 0 3.350 3.325 3.350 3.325 3.450 6,794,000 23,042,650 3.3916 0.239 0.238 0.239 0.238 0.246 95,112,793 0.2423 -0.74%
2004-12-13 0 3.375 3.350 3.400 3.250 3.400 5,046,000 16,815,250 3.3324 0.241 0.239 0.243 0.232 0.243 70,641,618 0.2380 3.85%
2004-12-10 0 3.250 3.275 3.300 3.250 3.325 4,150,000 13,601,700 3.2775 0.232 0.234 0.236 0.232 0.238 58,098,041 0.2341 -1.52%
2004-12-09 0 3.300 3.300 3.325 3.200 3.375 9,042,000 29,814,500 3.2973 0.236 0.236 0.238 0.229 0.241 126,583,732 0.2355 0.00%
2004-12-08 0 3.300 3.275 3.300 3.250 3.500 14,388,000 47,800,650 3.3223 0.236 0.234 0.236 0.232 0.250 201,425,209 0.2373 -5.71%
2004-12-07 0 3.500 3.475 3.525 3.475 3.625 9,064,000 31,790,000 3.5073 0.250 0.248 0.252 0.248 0.259 126,891,722 0.2505 -2.78%
2004-12-06 0 3.600 3.600 3.625 3.600 3.675 3,846,400 13,952,547 3.6274 0.257 0.257 0.259 0.257 0.263 53,847,785 0.2591 0.00%
2004-12-03 0 3.600 3.575 3.600 3.500 3.650 10,610,300 37,972,130 3.5788 0.257 0.255 0.257 0.250 0.261 148,539,192 0.2556 -4.00%
2004-12-02 0 3.750 3.750 3.775 3.600 3.750 10,820,000 40,031,600 3.6998 0.268 0.268 0.270 0.257 0.268 151,474,893 0.2643 5.63%
2004-12-01 0 3.550 3.525 3.550 3.500 3.650 15,594,000 55,352,350 3.5496 0.254 0.252 0.254 0.250 0.261 218,308,640 0.2536 -3.40%
2004-11-30 0 3.675 3.675 3.700 3.625 3.800 10,358,000 38,187,450 3.6868 0.263 0.263 0.264 0.259 0.271 145,007,111 0.2633 -2.65%
2004-11-29 0 3.775 3.775 3.800 3.750 3.875 9,830,000 37,420,650 3.8068 0.270 0.270 0.271 0.268 0.277 137,615,360 0.2719 0.67%
2004-11-26 0 3.750 3.750 3.775 3.700 3.800 7,706,000 28,879,650 3.7477 0.268 0.268 0.270 0.264 0.271 107,880,363 0.2677 2.74%
2004-11-25 0 3.650 3.650 3.675 3.625 3.800 5,062,000 18,927,450 3.7391 0.261 0.261 0.263 0.259 0.271 70,865,611 0.2671 -2.67%
2004-11-24 0 3.750 3.750 3.775 3.750 3.850 10,252,000 39,028,050 3.8069 0.268 0.268 0.270 0.268 0.275 143,523,161 0.2719 -0.66%
2004-11-23 0 3.775 3.775 3.800 3.650 3.800 9,782,000 36,828,050 3.7649 0.270 0.270 0.271 0.261 0.271 136,943,383 0.2689 3.42%
2004-11-22 0 3.650 3.625 3.650 3.575 3.650 7,554,000 27,326,450 3.6175 0.261 0.259 0.261 0.255 0.261 105,752,435 0.2584 2.82%
2004-11-19 0 3.550 3.525 3.550 3.475 3.575 10,640,000 37,557,450 3.5298 0.254 0.252 0.254 0.248 0.255 148,954,978 0.2521 -1.39%
2004-11-18 0 3.600 3.575 3.600 3.525 3.600 20,616,000 73,591,200 3.5696 0.257 0.255 0.257 0.252 0.257 288,614,270 0.2550 4.35%
2004-11-17 0 3.450 3.450 3.475 3.275 3.500 25,760,000 88,687,750 3.4428 0.246 0.246 0.248 0.234 0.250 360,627,842 0.2459 6.15%
2004-11-16 0 3.250 3.225 3.250 3.225 3.350 12,487,000 41,059,800 3.2882 0.232 0.230 0.232 0.230 0.239 174,812,106 0.2349 -1.52%
2004-11-15 0 3.300 3.300 3.325 3.200 3.350 22,950,000 75,335,050 3.2826 0.236 0.236 0.238 0.229 0.239 321,289,168 0.2345 4.76%
2004-11-12 0 3.150 3.150 3.175 3.075 3.200 26,942,000 84,560,754 3.1386 0.225 0.225 0.227 0.220 0.229 377,175,284 0.2242 2.44%
2004-11-11 0 3.075 3.050 3.075 3.025 3.075 10,778,000 32,811,800 3.0443 0.220 0.218 0.220 0.216 0.220 150,886,913 0.2175 0.82%
2004-11-10 0 3.050 3.025 3.050 3.000 3.075 4,616,000 13,998,000 3.0325 0.218 0.216 0.218 0.214 0.220 64,621,821 0.2166 0.83%
2004-11-09 0 3.025 3.025 3.050 2.975 3.075 7,626,000 22,980,400 3.0134 0.216 0.216 0.218 0.213 0.220 106,760,401 0.2153 -0.82%
2004-11-08 0 3.050 3.025 3.050 3.025 3.100 8,760,000 26,812,550 3.0608 0.218 0.216 0.218 0.216 0.221 122,635,865 0.2186 1.67%
2004-11-05 0 3.000 3.000 3.025 2.950 3.025 6,698,000 20,024,650 2.9896 0.214 0.214 0.216 0.211 0.216 93,768,839 0.2136 3.45%
2004-11-04 0 2.900 2.900 2.925 2.900 2.975 4,068,000 11,865,000 2.9167 0.207 0.207 0.209 0.207 0.213 56,950,080 0.2083 0.87%
2004-11-03 0 2.875 2.850 2.875 2.850 2.950 6,552,000 18,860,000 2.8785 0.205 0.204 0.205 0.204 0.211 91,724,908 0.2056 -2.54%
2004-11-02 0 2.950 2.925 2.975 2.950 3.025 6,790,000 20,267,234 2.9849 0.211 0.209 0.213 0.211 0.216 95,056,795 0.2132 -2.48%
2004-11-01 0 3.025 3.000 3.025 3.000 3.050 5,274,000 15,942,860 3.0229 0.216 0.214 0.216 0.214 0.218 73,833,511 0.2159 0.00%
2004-10-29 0 3.025 2.950 3.025 2.850 3.025 5,294,000 15,616,500 2.9498 0.216 0.211 0.216 0.204 0.216 74,113,501 0.2107 2.54%
2004-10-28 0 2.950 2.950 2.975 2.925 3.050 9,620,000 28,617,700 2.9748 0.211 0.211 0.213 0.209 0.218 134,675,460 0.2125 -4.07%
2004-10-27 0 3.075 3.050 3.075 3.025 3.100 7,428,000 22,687,650 3.0543 0.220 0.218 0.220 0.216 0.221 103,988,494 0.2182 -0.81%
2004-10-26 0 3.100 3.075 3.100 2.950 3.100 19,180,000 58,195,000 3.0342 0.221 0.220 0.221 0.211 0.221 268,510,947 0.2167 4.20%
2004-10-25 0 2.975 2.950 2.975 2.925 3.000 17,074,000 50,791,850 2.9748 0.213 0.211 0.213 0.209 0.214 239,027,941 0.2125 -0.83%
2004-10-21 0 3.000 3.000 3.025 2.850 3.025 45,650,000 135,721,200 2.9731 0.214 0.214 0.216 0.204 0.216 639,078,454 0.2124 5.26%
2004-10-20 0 2.850 2.825 2.850 2.725 2.850 8,122,000 22,791,900 2.8062 0.204 0.202 0.204 0.195 0.204 113,704,167 0.2004 2.70%
2004-10-19 0 2.775 2.775 2.800 2.750 2.800 1,976,000 5,481,700 2.7741 0.198 0.198 0.200 0.196 0.200 27,663,067 0.1982 -0.89%
2004-10-18 0 2.800 2.775 2.800 2.725 2.800 2,610,000 7,233,400 2.7714 0.200 0.198 0.200 0.195 0.200 36,538,768 0.1980 0.90%
2004-10-15 0 2.775 2.750 2.775 2.650 2.800 3,568,000 9,749,400 2.7325 0.198 0.196 0.198 0.189 0.200 49,950,316 0.1952 1.83%
2004-10-14 0 2.725 2.725 2.750 2.525 2.750 9,474,000 24,999,750 2.6388 0.195 0.195 0.196 0.180 0.196 132,631,528 0.1885 0.00%
2004-10-13 0 2.725 2.725 2.750 2.700 2.900 10,800,000 29,795,000 2.7588 0.195 0.195 0.196 0.193 0.207 151,194,903 0.1971 -5.22%
2004-10-12 0 2.875 2.850 2.900 2.825 2.950 13,246,000 38,038,700 2.8717 0.205 0.204 0.207 0.202 0.211 185,437,748 0.2051 -2.54%
2004-10-11 0 2.950 2.925 2.950 2.825 2.975 30,002,000 87,781,700 2.9259 0.211 0.209 0.211 0.202 0.213 420,013,840 0.2090 4.42%
2004-10-08 0 2.825 2.800 2.825 2.700 2.850 32,276,000 90,106,350 2.7917 0.202 0.200 0.202 0.193 0.204 451,848,766 0.1994 3.67%
2004-10-07 0 2.725 2.725 2.750 2.575 2.750 12,150,000 32,654,600 2.6876 0.195 0.195 0.196 0.184 0.196 170,094,265 0.1920 5.83%
2004-10-06 0 2.575 2.575 2.600 2.575 2.650 4,360,000 11,463,400 2.6292 0.184 0.184 0.186 0.184 0.189 61,037,942 0.1878 -0.96%
2004-10-05 0 2.600 2.600 2.625 2.600 2.650 5,238,000 13,772,450 2.6293 0.186 0.186 0.188 0.186 0.189 73,329,528 0.1878 -0.95%
2004-10-04 0 2.625 2.625 2.650 2.625 2.675 8,575,000 22,740,550 2.6520 0.188 0.188 0.189 0.188 0.191 120,045,953 0.1894 0.96%
2004-09-30 0 2.600 2.600 2.625 2.550 2.625 5,163,500 13,368,788 2.5891 0.186 0.186 0.188 0.182 0.188 72,286,563 0.1849 1.96%
2004-09-28 0 2.550 2.525 2.550 2.525 2.625 2,366,000 6,101,300 2.5787 0.182 0.180 0.182 0.180 0.188 33,122,883 0.1842 -2.86%
2004-09-27 0 2.625 2.575 2.625 2.550 2.650 1,492,000 3,850,100 2.5805 0.188 0.184 0.188 0.182 0.189 20,887,296 0.1843 -0.94%
2004-09-24 0 2.650 2.600 2.650 2.600 2.675 5,414,000 14,310,650 2.6433 0.189 0.186 0.189 0.186 0.191 75,793,445 0.1888 -0.93%
2004-09-23 0 2.675 2.650 2.675 2.550 2.675 6,015,400 15,697,290 2.6095 0.191 0.189 0.191 0.182 0.191 84,212,761 0.1864 2.88%
2004-09-22 0 2.600 2.600 2.625 2.600 2.700 11,624,000 30,656,100 2.6373 0.186 0.186 0.188 0.186 0.193 162,730,514 0.1884 -0.95%
2004-09-21 0 2.625 2.600 2.625 2.550 2.625 7,678,000 19,957,050 2.5993 0.188 0.186 0.188 0.182 0.188 107,488,376 0.1857 0.00%
2004-09-20 0 2.625 2.600 2.625 2.475 2.625 14,544,000 37,265,400 2.5623 0.188 0.186 0.188 0.177 0.188 203,609,136 0.1830 2.94%
2004-09-17 0 2.550 2.525 2.550 2.500 2.550 8,360,000 21,104,300 2.5244 0.182 0.180 0.182 0.179 0.182 117,036,054 0.1803 3.03%
2004-09-16 0 2.475 2.475 2.500 2.400 2.500 6,838,000 16,824,550 2.4604 0.177 0.177 0.179 0.171 0.179 95,728,773 0.1758 3.12%
2004-09-15 0 2.400 2.400 2.425 2.350 2.450 5,900,000 14,244,250 2.4143 0.171 0.171 0.173 0.168 0.175 82,597,215 0.1725 1.05%
2004-09-14 0 2.375 2.350 2.375 2.350 2.375 2,512,000 5,925,700 2.3590 0.170 0.168 0.170 0.168 0.170 35,166,814 0.1685 2.15%
2004-09-13 0 2.325 2.325 2.375 2.325 2.375 1,582,000 3,704,850 2.3419 0.166 0.166 0.170 0.166 0.170 22,147,253 0.1673 -1.06%
2004-09-10 0 2.350 2.325 2.350 2.325 2.375 936,000 2,198,550 2.3489 0.168 0.166 0.168 0.166 0.170 13,103,558 0.1678 1.08%
2004-09-09 0 2.325 2.325 2.350 2.325 2.375 1,770,000 4,157,100 2.3486 0.166 0.166 0.168 0.166 0.170 24,779,165 0.1678 -1.06%
2004-09-08 0 2.350 2.350 2.400 2.350 2.425 4,824,000 11,518,450 2.3877 0.168 0.168 0.171 0.168 0.173 67,533,723 0.1706 1.08%
2004-09-07 0 2.325 2.325 2.350 2.325 2.375 3,842,000 9,016,450 2.3468 0.166 0.166 0.168 0.166 0.170 53,786,187 0.1676 -2.11%
2004-09-06 0 2.375 2.350 2.375 2.325 2.375 1,384,000 3,258,450 2.3544 0.170 0.168 0.170 0.166 0.170 19,375,347 0.1682 0.00%
2004-09-03 0 2.375 2.325 2.375 2.325 2.400 1,242,000 2,915,800 2.3477 0.170 0.166 0.170 0.166 0.171 17,387,414 0.1677 0.00%
2004-09-02 0 2.375 2.375 2.400 2.350 2.400 1,138,000 2,708,900 2.3804 0.170 0.170 0.171 0.168 0.171 15,931,463 0.1700 -1.04%
2004-09-01 0 2.400 2.375 2.400 2.350 2.425 3,342,000 8,023,300 2.4007 0.171 0.170 0.171 0.168 0.173 46,786,423 0.1715 2.13%
2004-08-31 0 2.350 2.350 2.375 2.350 2.400 902,000 2,132,900 2.3646 0.168 0.168 0.170 0.168 0.171 12,627,574 0.1689 -2.08%
2004-08-30 0 2.400 2.375 2.400 2.325 2.425 1,000,000 2,381,000 2.3810 0.171 0.170 0.171 0.166 0.173 13,999,528 0.1701 0.00%
2004-08-27 0 2.400 2.350 2.400 2.350 2.450 1,290,000 3,090,900 2.3960 0.171 0.168 0.171 0.168 0.175 18,059,391 0.1712 1.05%
2004-08-26 0 2.375 2.375 2.400 2.350 2.425 2,438,000 5,824,700 2.3891 0.170 0.170 0.171 0.168 0.173 34,130,849 0.1707 0.00%
2004-08-25 0 2.375 2.375 2.400 2.350 2.425 6,782,000 16,009,700 2.3606 0.170 0.170 0.171 0.168 0.173 94,944,799 0.1686 1.06%
2004-08-24 0 2.350 2.325 2.350 2.300 2.450 4,552,000 10,667,450 2.3435 0.168 0.166 0.168 0.164 0.175 63,725,852 0.1674 -4.08%
2004-08-23 0 2.450 2.450 2.475 2.450 2.575 5,944,200 14,840,830 2.4967 0.175 0.175 0.177 0.175 0.184 83,215,994 0.1783 0.00%
2004-08-20 0 2.450 2.425 2.450 2.350 2.450 5,608,000 13,500,050 2.4073 0.175 0.173 0.175 0.168 0.175 78,509,353 0.1720 5.38%
2004-08-19 0 2.325 2.325 2.350 2.275 2.375 4,120,000 9,609,400 2.3324 0.166 0.166 0.168 0.163 0.170 57,678,055 0.1666 3.33%
2004-08-18 0 2.250 2.225 2.250 2.225 2.250 1,962,000 4,381,750 2.2333 0.161 0.159 0.161 0.159 0.161 27,467,074 0.1595 1.12%
2004-08-17 0 2.225 2.225 2.250 2.225 2.275 1,146,000 2,576,850 2.2486 0.159 0.159 0.161 0.159 0.163 16,043,459 0.1606 0.00%
2004-08-16 0 2.225 2.200 2.225 2.200 2.225 1,250,000 2,757,400 2.2059 0.159 0.157 0.159 0.157 0.159 17,499,410 0.1576 1.14%
2004-08-13 0 2.200 2.200 2.250 2.200 2.250 4,072,000 9,027,350 2.2169 0.157 0.157 0.161 0.157 0.161 57,006,078 0.1584 -2.22%
2004-08-12 0 2.250 2.225 2.250 2.200 2.275 3,752,000 8,340,900 2.2231 0.161 0.159 0.161 0.157 0.163 52,526,229 0.1588 -1.10%
2004-08-11 0 2.275 2.225 2.275 2.250 2.350 2,574,000 5,861,450 2.2772 0.163 0.159 0.163 0.161 0.168 36,034,785 0.1627 -1.09%
2004-08-10 0 2.300 2.300 2.325 2.300 2.375 1,316,000 3,061,400 2.3263 0.164 0.164 0.166 0.164 0.170 18,423,379 0.1662 -1.08%
2004-08-09 0 2.325 2.325 2.350 2.300 2.350 1,732,000 4,032,000 2.3279 0.166 0.166 0.168 0.164 0.168 24,247,183 0.1663 1.09%
2004-08-06 0 2.300 2.275 2.300 2.275 2.325 2,956,000 6,791,100 2.2974 0.164 0.163 0.164 0.163 0.166 41,382,605 0.1641 -1.08%
2004-08-05 0 2.325 2.300 2.325 2.300 2.375 2,922,000 6,825,950 2.3361 0.166 0.164 0.166 0.164 0.170 40,906,621 0.1669 0.00%
2004-08-04 0 2.325 2.300 2.325 2.275 2.350 3,580,000 8,267,650 2.3094 0.166 0.164 0.166 0.163 0.168 50,118,310 0.1650 -2.11%
2004-08-03 0 2.375 2.375 2.400 2.300 2.450 3,978,000 9,399,800 2.3629 0.170 0.170 0.171 0.164 0.175 55,690,122 0.1688 -1.04%
2004-08-02 0 2.400 2.375 2.400 2.400 2.500 5,346,000 12,916,550 2.4161 0.171 0.170 0.171 0.171 0.179 74,841,477 0.1726 -2.04%
2004-07-30 0 2.450 2.450 2.475 2.450 2.500 1,016,000 2,494,100 2.4548 0.175 0.175 0.177 0.175 0.179 14,223,520 0.1754 0.00%
2004-07-29 0 2.450 2.425 2.450 2.425 2.500 3,822,000 9,323,400 2.4394 0.175 0.173 0.175 0.173 0.179 53,506,196 0.1742 -1.01%
2004-07-28 0 2.475 2.450 2.475 2.475 2.550 1,564,000 3,881,750 2.4819 0.177 0.175 0.177 0.177 0.182 21,895,262 0.1773 -1.00%
2004-07-27 0 2.500 2.475 2.500 2.475 2.525 1,922,000 4,792,050 2.4933 0.179 0.177 0.179 0.177 0.180 26,907,093 0.1781 0.00%
2004-07-26 0 2.500 2.475 2.500 2.475 2.525 1,494,000 3,725,750 2.4938 0.179 0.177 0.179 0.177 0.180 20,915,295 0.1781 -1.96%
2004-07-23 0 2.550 2.525 2.550 2.500 2.550 2,210,000 5,593,750 2.5311 0.182 0.180 0.182 0.179 0.182 30,938,957 0.1808 0.00%
2004-07-22 0 2.550 2.550 2.575 2.550 2.600 2,238,000 5,744,250 2.5667 0.182 0.182 0.184 0.182 0.186 31,330,944 0.1833 -0.97%
2004-07-21 0 2.575 2.575 2.600 2.575 2.650 1,920,000 4,993,200 2.6006 0.184 0.184 0.186 0.184 0.189 26,879,094 0.1858 -1.90%
2004-07-20 0 2.625 2.600 2.625 2.550 2.625 5,492,000 14,211,400 2.5877 0.188 0.186 0.188 0.182 0.188 76,885,408 0.1848 -0.94%
2004-07-19 0 2.650 2.625 2.650 2.600 2.675 6,239,500 16,470,038 2.6396 0.189 0.188 0.189 0.186 0.191 87,350,055 0.1886 1.92%
2004-07-16 0 2.600 2.575 2.600 2.550 2.600 356,000 915,700 2.5722 0.186 0.184 0.186 0.182 0.186 4,983,832 0.1837 1.96%
2004-07-15 0 2.550 2.525 2.550 2.525 2.600 972,000 2,487,150 2.5588 0.182 0.180 0.182 0.180 0.186 13,607,541 0.1828 -1.92%
2004-07-14 0 2.600 2.575 2.600 2.550 2.675 1,366,000 3,544,200 2.5946 0.186 0.184 0.186 0.182 0.191 19,123,355 0.1853 -0.95%
2004-07-13 0 2.625 2.625 2.650 2.600 2.700 4,210,700 11,033,150 2.6203 0.188 0.188 0.189 0.186 0.193 58,947,813 0.1872 -2.78%
2004-07-12 0 2.700 2.675 2.700 2.625 2.750 2,498,000 6,696,200 2.6806 0.193 0.191 0.193 0.188 0.196 34,970,821 0.1915 -0.92%
2004-07-09 0 2.725 2.700 2.725 2.625 2.750 11,746,000 31,612,600 2.6914 0.195 0.193 0.195 0.188 0.196 164,438,456 0.1922 3.81%
2004-07-08 0 2.625 2.575 2.625 2.575 2.675 8,030,000 21,104,850 2.6283 0.188 0.184 0.188 0.184 0.191 112,416,210 0.1877 2.94%
2004-07-07 0 2.550 2.550 2.575 2.550 2.625 7,918,000 20,494,450 2.5883 0.182 0.182 0.184 0.182 0.188 110,848,263 0.1849 -1.92%
2004-07-06 0 2.600 2.575 2.600 2.575 2.650 5,938,100 15,504,848 2.6111 0.186 0.184 0.186 0.184 0.189 83,130,597 0.1865 -0.95%
2004-07-05 0 2.625 2.600 2.625 2.600 2.650 2,286,000 5,993,500 2.6218 0.188 0.186 0.188 0.186 0.189 32,002,921 0.1873 0.00%
2004-07-02 0 2.625 2.625 2.650 2.575 2.650 3,302,000 8,662,650 2.6235 0.188 0.188 0.189 0.184 0.189 46,226,442 0.1874 -0.94%
2004-06-30 0 2.650 2.650 2.675 2.600 2.650 7,578,200 19,936,215 2.6307 0.189 0.189 0.191 0.186 0.189 106,091,223 0.1879 0.95%
2004-06-29 0 2.625 2.600 2.625 2.550 2.650 3,740,000 9,701,500 2.5940 0.188 0.186 0.188 0.182 0.189 52,358,235 0.1853 1.94%
2004-06-28 0 2.575 2.550 2.600 2.525 2.600 3,526,000 9,024,150 2.5593 0.184 0.182 0.186 0.180 0.186 49,362,336 0.1828 0.00%
2004-06-25 0 2.575 2.575 2.600 2.550 2.700 3,832,000 10,195,500 2.6606 0.184 0.184 0.186 0.182 0.193 53,646,191 0.1901 -2.83%
2004-06-24 0 2.650 2.650 2.675 2.500 2.675 6,360,000 16,764,850 2.6360 0.189 0.189 0.191 0.179 0.191 89,036,998 0.1883 6.00%
2004-06-23 0 2.500 2.500 2.525 2.450 2.525 1,282,000 3,182,200 2.4822 0.179 0.179 0.180 0.175 0.180 17,947,395 0.1773 2.04%
2004-06-21 0 2.450 2.450 2.475 2.375 2.475 946,000 2,301,150 2.4325 0.175 0.175 0.177 0.170 0.177 13,243,554 0.1738 2.08%
2004-06-18 0 2.400 2.400 2.425 2.350 2.500 3,702,000 8,841,800 2.3884 0.171 0.171 0.173 0.168 0.179 51,826,253 0.1706 -4.95%
2004-06-17 0 2.525 2.475 2.525 2.475 2.575 1,812,000 4,539,400 2.5052 0.180 0.177 0.180 0.177 0.184 25,367,145 0.1789 -1.94%
2004-06-16 0 2.575 2.550 2.575 2.550 2.600 1,286,000 3,293,750 2.5612 0.184 0.182 0.184 0.182 0.186 18,003,393 0.1830 0.98%
2004-06-15 0 2.550 2.525 2.550 2.475 2.550 1,268,000 3,189,800 2.5156 0.182 0.180 0.182 0.177 0.182 17,751,402 0.1797 0.00%
2004-06-14 0 2.550 2.525 2.575 2.500 2.650 1,778,000 4,546,100 2.5569 0.182 0.180 0.184 0.179 0.189 24,891,161 0.1826 -1.92%
2004-06-11 0 2.600 2.600 2.625 2.575 2.600 1,043,000 2,702,800 2.5914 0.186 0.186 0.188 0.184 0.186 14,601,508 0.1851 0.97%
2004-06-10 0 2.575 2.575 2.600 2.550 2.625 736,000 1,894,350 2.5738 0.184 0.184 0.186 0.182 0.188 10,303,653 0.1839 -1.90%
2004-06-09 0 2.625 2.625 2.650 2.575 2.625 876,000 2,296,400 2.6215 0.188 0.188 0.189 0.184 0.188 12,263,587 0.1873 0.00%
2004-06-08 0 2.625 2.625 2.650 2.600 2.700 1,506,000 3,993,600 2.6518 0.188 0.188 0.189 0.186 0.193 21,083,289 0.1894 -1.87%
2004-06-07 0 2.675 2.650 2.675 2.550 2.700 4,000,000 10,551,700 2.6379 0.191 0.189 0.191 0.182 0.193 55,998,112 0.1884 7.00%
2004-06-04 0 2.500 2.475 2.500 2.450 2.525 1,108,000 2,762,800 2.4935 0.179 0.177 0.179 0.175 0.180 15,511,477 0.1781 2.04%
2004-06-03 0 2.450 2.450 2.475 2.400 2.625 3,630,000 8,973,400 2.4720 0.175 0.175 0.177 0.171 0.188 50,818,287 0.1766 -5.77%
2004-06-02 0 2.600 2.575 2.600 2.550 2.625 1,858,000 4,814,100 2.5910 0.186 0.184 0.186 0.182 0.188 26,011,123 0.1851 2.97%
2004-06-01 0 2.525 2.500 2.525 2.525 2.675 2,521,600 6,498,940 2.5773 0.180 0.179 0.180 0.180 0.191 35,301,210 0.1841 -3.81%
2004-05-31 0 2.625 2.600 2.650 2.500 2.700 2,017,111 5,253,316 2.6044 0.188 0.186 0.189 0.179 0.193 28,238,602 0.1860 -0.94%
2004-05-28 0 2.650 2.625 2.650 2.625 2.775 13,130,000 34,930,622 2.6604 0.189 0.188 0.189 0.188 0.198 183,813,803 0.1900 1.92%
2004-05-27 0 2.600 2.575 2.600 2.450 2.600 6,688,000 16,826,000 2.5158 0.186 0.184 0.186 0.175 0.186 93,628,843 0.1797 10.64%
2004-05-25 0 2.350 2.350 2.375 2.350 2.450 2,014,000 4,813,150 2.3898 0.168 0.168 0.170 0.168 0.175 28,195,049 0.1707 -3.09%
2004-05-24 0 2.425 2.400 2.425 2.350 2.475 3,563,600 8,644,370 2.4257 0.173 0.171 0.173 0.168 0.177 49,888,718 0.1733 1.04%
2004-05-21 0 2.400 2.400 2.425 2.300 2.450 2,164,000 5,171,450 2.3898 0.171 0.171 0.173 0.164 0.175 30,294,979 0.1707 2.13%
2004-05-20 0 2.350 2.300 2.350 2.200 2.375 4,672,000 10,739,800 2.2988 0.168 0.164 0.168 0.157 0.170 65,405,795 0.1642 4.44%
2004-05-19 0 2.250 2.250 2.275 2.175 2.300 6,866,000 15,399,000 2.2428 0.161 0.161 0.163 0.155 0.164 96,120,759 0.1602 4.65%
2004-05-18 0 2.150 2.125 2.150 2.100 2.275 3,738,000 8,106,900 2.1688 0.154 0.152 0.154 0.150 0.163 52,330,236 0.1549 -1.15%
2004-05-17 0 2.175 2.175 2.200 2.000 2.450 10,892,000 23,790,600 2.1842 0.155 0.155 0.157 0.143 0.175 152,482,859 0.1560 -11.22%
2004-05-14 0 2.450 2.425 2.450 2.425 2.550 2,580,000 6,354,450 2.4630 0.175 0.173 0.175 0.173 0.182 36,118,782 0.1759 -3.92%
2004-05-13 0 2.550 2.525 2.575 2.475 2.600 3,230,000 8,205,350 2.5404 0.182 0.180 0.184 0.177 0.186 45,218,476 0.1815 -0.97%
2004-05-12 0 2.575 2.575 2.625 2.550 2.650 2,410,000 6,266,050 2.6000 0.184 0.184 0.188 0.182 0.189 33,738,863 0.1857 0.98%
2004-05-11 0 2.550 2.550 2.575 2.475 2.575 1,696,000 4,303,050 2.5372 0.182 0.182 0.184 0.177 0.184 23,743,200 0.1812 0.99%
2004-05-10 0 2.525 2.525 2.550 2.500 2.600 6,392,000 16,161,950 2.5285 0.180 0.180 0.182 0.179 0.186 89,484,983 0.1806 -6.48%
2004-05-07 0 2.700 2.675 2.700 2.675 2.775 1,612,000 4,359,100 2.7042 0.193 0.191 0.193 0.191 0.198 22,567,239 0.1932 -2.70%
2004-05-06 0 2.775 2.750 2.775 2.700 2.800 6,192,000 17,007,200 2.7466 0.198 0.196 0.198 0.193 0.200 86,685,078 0.1962 2.78%
2004-05-05 0 2.700 2.650 2.700 2.625 2.725 6,254,000 16,803,600 2.6869 0.193 0.189 0.193 0.188 0.195 87,553,048 0.1919 1.89%
2004-05-04 0 2.650 2.650 2.675 2.550 2.675 1,870,000 4,931,800 2.6373 0.189 0.189 0.191 0.182 0.191 26,179,117 0.1884 3.92%
2004-05-03 0 2.550 2.550 2.575 2.500 2.650 1,006,000 2,577,450 2.5621 0.182 0.182 0.184 0.179 0.189 14,083,525 0.1830 0.00%
2004-04-30 0 2.550 2.525 2.575 2.475 2.575 3,882,000 9,769,900 2.5167 0.182 0.180 0.184 0.177 0.184 54,346,168 0.1798 -0.97%
2004-04-29 0 2.575 2.550 2.575 2.500 2.600 5,535,000 14,115,750 2.5503 0.184 0.182 0.184 0.179 0.186 77,487,388 0.1822 -5.50%
2004-04-28 0 2.725 2.725 2.750 2.725 2.800 2,568,000 7,091,350 2.7614 0.195 0.195 0.196 0.195 0.200 35,950,788 0.1973 -0.91%
2004-04-27 0 2.750 2.725 2.750 2.650 2.825 5,006,000 13,670,100 2.7307 0.196 0.195 0.196 0.189 0.202 70,081,637 0.1951 3.77%
2004-04-26 0 2.650 2.625 2.650 2.525 2.750 3,730,000 9,791,200 2.6250 0.189 0.188 0.189 0.180 0.196 52,218,240 0.1875 -2.01%
2004-04-23 0 5.550 5.500 5.550 5.250 5.550 7,840,000 42,691,100 5.4453 0.193 0.191 0.193 0.183 0.193 225,247,273 0.1895 6.73%
2004-04-22 0 5.200 5.150 5.200 5.050 5.500 7,632,000 40,002,100 5.2414 0.181 0.179 0.181 0.176 0.191 219,271,325 0.1824 -1.89%
2004-04-21 0 5.300 5.300 5.350 5.250 5.550 8,934,000 47,726,300 5.3421 0.184 0.184 0.186 0.183 0.193 256,678,462 0.1859 -6.19%
2004-04-20 0 5.650 5.600 5.650 5.550 6.050 8,702,000 49,747,800 5.7168 0.197 0.195 0.197 0.193 0.211 250,012,981 0.1990 -4.24%
2004-04-19 0 5.900 5.900 6.000 5.900 6.150 4,654,000 27,911,300 5.9973 0.205 0.205 0.209 0.205 0.214 133,711,838 0.2087 -3.28%
2004-04-16 0 6.100 6.050 6.150 5.900 6.150 4,421,000 26,709,350 6.0415 0.212 0.211 0.214 0.205 0.214 127,017,627 0.2103 3.39%
2004-04-15 0 5.900 5.900 6.000 5.850 6.000 7,402,000 43,811,600 5.9189 0.205 0.205 0.209 0.204 0.209 212,663,306 0.2060 0.00%
2004-04-14 0 5.900 5.900 5.950 5.850 6.300 13,648,000 82,737,800 6.0623 0.205 0.205 0.207 0.204 0.219 392,114,131 0.2110 -7.81%
2004-04-13 0 6.400 6.400 6.450 6.250 6.500 9,997,000 63,627,450 6.3647 0.223 0.223 0.224 0.218 0.226 287,219,004 0.2215 1.59%
2004-04-08 0 6.300 6.250 6.300 6.200 6.350 9,795,000 61,580,500 6.2869 0.219 0.218 0.219 0.216 0.221 281,415,439 0.2188 0.80%
2004-04-07 0 6.250 6.200 6.250 6.200 6.350 14,546,000 90,931,100 6.2513 0.218 0.216 0.218 0.216 0.221 417,914,137 0.2176 -0.79%
2004-04-06 0 6.300 6.250 6.300 6.000 6.450 31,991,000 198,048,400 6.1908 0.219 0.218 0.219 0.209 0.224 919,118,051 0.2155 11.50%
2004-04-02 0 5.650 5.650 5.700 5.550 5.750 11,982,000 68,184,100 5.6905 0.197 0.197 0.198 0.193 0.200 344,249,085 0.1981 1.80%
2004-04-01 0 5.550 5.500 5.550 5.400 5.700 3,344,207 18,544,678 5.5453 0.193 0.191 0.193 0.188 0.198 96,080,805 0.1930 -1.77%
2004-03-31 0 5.650 5.650 5.700 5.200 5.750 7,758,000 42,908,400 5.5309 0.197 0.197 0.198 0.181 0.200 222,891,371 0.1925 8.65%
2004-03-30 0 5.200 5.200 5.250 5.150 5.250 1,070,000 5,573,600 5.2090 0.181 0.181 0.183 0.179 0.183 30,741,656 0.1813 0.00%
2004-03-29 0 5.200 5.150 5.200 5.150 5.250 1,008,000 5,219,300 5.1779 0.181 0.179 0.181 0.179 0.183 28,960,364 0.1802 -0.95%
2004-03-26 0 5.250 5.200 5.250 5.150 5.300 2,974,000 15,597,000 5.2445 0.183 0.181 0.183 0.179 0.184 85,444,565 0.1825 0.00%
2004-03-25 0 5.250 5.200 5.250 5.150 5.350 1,966,000 10,303,600 5.2409 0.183 0.181 0.183 0.179 0.186 56,484,201 0.1824 -0.94%
2004-03-24 0 5.300 5.250 5.300 5.200 5.300 2,442,000 12,852,400 5.2631 0.184 0.183 0.184 0.181 0.184 70,159,929 0.1832 2.91%
2004-03-23 0 5.150 5.100 5.150 5.000 5.250 3,970,000 20,330,000 5.1209 0.179 0.178 0.179 0.174 0.183 114,060,163 0.1782 3.00%
2004-03-22 0 5.000 5.000 5.050 4.950 5.050 1,682,000 8,461,550 5.0306 0.174 0.174 0.176 0.172 0.176 48,324,734 0.1751 -2.91%
2004-03-19 0 5.150 5.100 5.150 5.050 5.200 5,376,000 27,537,500 5.1223 0.179 0.178 0.179 0.176 0.181 154,455,273 0.1783 0.98%
2004-03-18 0 5.100 5.100 5.150 5.050 5.350 4,876,001 25,075,905 5.1427 0.178 0.178 0.179 0.176 0.186 140,090,042 0.1790 -3.77%
2004-03-17 0 5.300 5.300 5.350 5.250 5.350 2,020,000 10,698,500 5.2963 0.184 0.184 0.186 0.183 0.186 58,035,649 0.1843 -0.93%
2004-03-16 0 5.350 5.300 5.350 5.200 5.350 2,646,000 13,861,500 5.2387 0.186 0.184 0.186 0.181 0.186 76,020,955 0.1823 0.00%
2004-03-15 0 5.350 5.300 5.350 5.200 5.350 5,518,000 29,169,800 5.2863 0.186 0.184 0.186 0.181 0.186 158,535,007 0.1840 2.88%
2004-03-12 0 5.200 5.150 5.200 4.800 5.200 6,938,000 34,548,850 4.9797 0.181 0.179 0.181 0.167 0.181 199,332,345 0.1733 2.97%
2004-03-11 0 5.050 5.050 5.100 5.000 5.250 14,602,000 74,887,568 5.1286 0.176 0.176 0.178 0.174 0.183 419,523,046 0.1785 -4.72%
2004-03-10 0 5.300 5.250 5.300 5.250 5.450 6,752,000 35,812,700 5.3040 0.184 0.183 0.184 0.183 0.190 193,988,468 0.1846 -2.75%
2004-03-09 0 5.450 5.450 5.500 5.450 5.600 4,292,000 23,576,100 5.4930 0.190 0.190 0.191 0.190 0.195 123,311,390 0.1912 -1.80%
2004-03-08 0 5.550 5.500 5.550 5.500 5.700 6,294,000 35,427,900 5.6288 0.193 0.191 0.193 0.191 0.198 180,829,890 0.1959 -2.63%
2004-03-05 0 5.700 5.600 5.700 5.600 5.700 3,662,000 20,731,700 5.6613 0.198 0.195 0.198 0.195 0.198 105,211,163 0.1970 0.88%
2004-03-04 0 5.650 5.600 5.650 5.550 5.650 4,918,000 27,650,500 5.6223 0.197 0.195 0.197 0.193 0.197 141,296,695 0.1957 0.00%
2004-03-03 0 5.650 5.600 5.650 5.550 5.700 2,302,000 12,910,200 5.6083 0.197 0.195 0.197 0.193 0.198 66,137,656 0.1952 -0.88%
2004-03-02 0 5.700 5.650 5.700 5.550 5.750 6,250,000 35,382,800 5.6612 0.198 0.197 0.198 0.193 0.200 179,565,747 0.1970 1.79%
2004-03-01 0 5.600 5.550 5.600 5.550 5.700 3,400,000 19,010,500 5.5913 0.195 0.193 0.195 0.193 0.198 97,683,766 0.1946 -1.75%
2004-02-27 0 5.700 5.650 5.700 5.550 5.750 6,221,000 35,278,500 5.6709 0.198 0.197 0.198 0.193 0.200 178,732,562 0.1974 2.70%
2004-02-26 0 5.550 5.550 5.600 5.500 5.700 2,826,000 15,752,100 5.5740 0.193 0.193 0.195 0.191 0.198 81,192,448 0.1940 0.00%
2004-02-25 0 5.550 5.550 5.600 5.500 5.700 3,062,000 17,075,300 5.5765 0.193 0.193 0.195 0.191 0.198 87,972,851 0.1941 -1.77%
2004-02-24 0 5.650 5.600 5.650 5.650 5.700 3,016,000 17,140,200 5.6831 0.197 0.195 0.197 0.197 0.198 86,651,247 0.1978 -0.88%
2004-02-23 0 5.700 5.650 5.700 5.550 5.750 4,084,000 23,035,400 5.6404 0.198 0.197 0.198 0.193 0.200 117,335,442 0.1963 0.88%
2004-02-20 0 5.650 5.650 5.700 5.650 5.800 3,004,000 17,145,900 5.7077 0.197 0.197 0.198 0.197 0.202 86,306,481 0.1987 -1.74%
2004-02-19 0 5.750 5.700 5.750 5.700 5.900 2,962,000 17,080,700 5.7666 0.200 0.198 0.200 0.198 0.205 85,099,799 0.2007 -1.71%
2004-02-18 0 5.850 5.850 5.900 5.850 6.000 6,560,000 38,874,400 5.9260 0.204 0.204 0.205 0.204 0.209 188,472,208 0.2063 -1.68%
2004-02-17 0 5.950 5.900 5.950 5.850 6.000 5,424,000 32,177,600 5.9324 0.207 0.205 0.207 0.204 0.209 155,834,338 0.2065 0.00%
2004-02-16 0 5.950 5.900 5.950 5.850 6.050 13,168,000 78,444,200 5.9572 0.207 0.205 0.207 0.204 0.211 378,323,481 0.2073 1.71%
2004-02-13 0 5.850 5.800 5.850 5.750 5.900 18,610,000 108,330,200 5.8211 0.204 0.202 0.204 0.200 0.205 534,674,969 0.2026 5.41%
2004-02-12 0 5.550 5.550 5.600 5.500 5.650 2,954,000 16,456,100 5.5708 0.193 0.193 0.195 0.191 0.197 84,869,955 0.1939 -0.89%
2004-02-11 0 5.600 5.550 5.600 5.500 5.750 8,568,000 48,261,100 5.6327 0.195 0.193 0.195 0.191 0.200 246,163,091 0.1961 2.75%
2004-02-10 0 5.450 5.450 5.500 5.450 5.650 4,017,000 22,224,450 5.5326 0.190 0.190 0.191 0.190 0.197 115,410,497 0.1926 -1.80%
2004-02-09 0 5.550 5.550 5.600 5.500 5.600 3,915,000 21,696,150 5.5418 0.193 0.193 0.195 0.191 0.195 112,479,984 0.1929 1.83%
2004-02-06 0 5.450 5.400 5.450 5.250 5.450 3,306,000 17,770,800 5.3753 0.190 0.188 0.190 0.183 0.190 94,983,098 0.1871 2.83%
2004-02-05 0 5.300 5.250 5.300 5.250 5.450 2,966,000 15,822,400 5.3346 0.184 0.183 0.184 0.183 0.190 85,214,721 0.1857 -0.93%
2004-02-04 0 5.350 5.400 5.450 5.300 5.500 3,154,000 17,065,700 5.4108 0.186 0.188 0.190 0.184 0.191 90,616,059 0.1883 -2.73%
2004-02-03 0 5.500 5.450 5.500 5.150 5.500 3,841,000 20,520,150 5.3424 0.191 0.190 0.191 0.179 0.191 110,353,926 0.1859 3.77%
2004-02-02 0 5.300 5.300 5.350 5.300 5.450 6,597,000 35,304,500 5.3516 0.184 0.184 0.186 0.184 0.190 189,535,237 0.1863 -3.64%
2004-01-30 0 5.500 5.500 5.550 5.500 5.650 4,103,000 22,908,050 5.5832 0.191 0.191 0.193 0.191 0.197 117,881,322 0.1943 -2.65%
2004-01-29 0 5.650 5.650 5.700 5.450 5.750 5,059,000 28,270,500 5.5882 0.197 0.197 0.198 0.190 0.200 145,347,698 0.1945 0.89%
2004-01-28 0 5.600 5.600 5.650 5.600 5.750 2,921,000 16,573,500 5.6739 0.195 0.195 0.197 0.195 0.200 83,921,848 0.1975 -2.61%
2004-01-27 0 5.750 5.750 5.800 5.650 5.850 3,548,000 20,360,680 5.7386 0.200 0.200 0.202 0.197 0.204 101,935,883 0.1997 -1.71%
2004-01-26 0 5.850 5.850 5.900 5.750 6.050 7,956,000 46,694,400 5.8691 0.204 0.204 0.205 0.200 0.211 228,580,013 0.2043 -2.50%
2004-01-21 0 6.000 5.950 6.000 5.900 6.000 7,042,000 41,960,600 5.9586 0.209 0.207 0.209 0.205 0.209 202,320,319 0.2074 1.69%
2004-01-20 0 5.900 5.900 5.950 5.600 5.950 14,556,000 84,998,800 5.8394 0.205 0.205 0.207 0.195 0.207 418,201,442 0.2032 5.36%
2004-01-19 0 5.600 5.550 5.600 5.300 5.600 6,620,000 35,914,900 5.4252 0.195 0.193 0.195 0.184 0.195 190,196,039 0.1888 1.82%
2004-01-16 0 5.500 5.500 5.550 5.400 5.650 9,254,000 51,172,200 5.5297 0.191 0.191 0.193 0.188 0.197 265,872,228 0.1925 -2.65%
2004-01-15 0 5.650 5.650 5.700 5.600 5.900 10,844,000 62,370,800 5.7516 0.197 0.197 0.198 0.195 0.205 311,553,754 0.2002 -2.59%
2004-01-14 0 5.800 5.750 5.800 5.350 5.800 16,064,000 90,155,300 5.6123 0.202 0.200 0.202 0.186 0.202 461,527,066 0.1953 8.41%
2004-01-13 0 5.350 5.350 5.400 5.100 5.650 25,878,000 137,104,000 5.2981 0.186 0.186 0.188 0.178 0.197 743,488,385 0.1844 -4.46%
2004-01-12 0 5.600 5.550 5.600 5.550 5.950 21,814,000 124,517,000 5.7081 0.195 0.193 0.195 0.193 0.207 626,727,553 0.1987 -6.67%
2004-01-09 0 6.000 5.950 6.000 5.900 6.250 19,015,000 114,475,150 6.0203 0.209 0.207 0.209 0.205 0.218 546,310,829 0.2095 -3.23%
2004-01-08 0 6.200 6.150 6.200 6.050 6.300 17,136,000 105,657,150 6.1658 0.216 0.214 0.216 0.211 0.219 492,326,183 0.2146 0.00%
2004-01-07 0 6.200 6.150 6.200 6.000 6.400 31,745,000 198,245,740 6.2449 0.216 0.214 0.216 0.209 0.223 912,050,343 0.2174 2.48%
2004-01-06 0 6.050 6.000 6.050 6.000 6.300 29,498,000 180,376,700 6.1149 0.211 0.209 0.211 0.209 0.219 847,492,865 0.2128 -1.63%
2004-01-05 0 6.150 6.100 6.150 6.000 6.300 36,691,000 225,502,000 6.1460 0.214 0.212 0.214 0.209 0.219 1,054,151,492 0.2139 -1.60%
2004-01-02 0 6.250 6.200 6.250 6.050 6.400 40,641,000 250,861,250 6.1726 0.218 0.216 0.218 0.211 0.223 1,167,637,045 0.2148 1.63%
2003-12-31 0 6.150 6.100 6.150 5.900 6.350 37,408,000 228,412,100 6.1060 0.214 0.212 0.214 0.205 0.221 1,074,751,275 0.2125 1.65%
2003-12-30 0 6.050 6.050 6.100 6.000 6.800 107,492,000 692,431,500 6.4417 0.211 0.211 0.212 0.209 0.237 3,088,301,006 0.2242 -4.72%
2003-12-29 0 6.350 6.300 6.350 5.750 6.350 80,435,000 483,869,450 6.0157 0.221 0.219 0.221 0.200 0.221 2,310,939,339 0.2094 6.72%
2003-12-24 0 5.950 5.950 6.000 5.650 6.000 99,378,900 583,904,800 5.8755 0.207 0.207 0.209 0.197 0.209 2,855,207,428 0.2045 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 0.198 0.198 0.200 0.164 0.207 11,770,980,046 0.1829

Webb-site Database - Powered By Linux Group

Back to top