GREAT WALL MOTOR COMPANY LIMITED (CN): H HKD

Exchange Code Listed Last trade Delisted
HK Main 02333  2003-12-15    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-07-06 0 8.870 8.860 8.870 8.800 9.130 18,442,245 164,845,153 8.9385 8.870 8.860 8.870 8.800 9.130 18,442,245 8.9385 0.23%
2026-07-03 0 8.850 8.840 8.850 8.460 8.870 28,979,600 251,763,497 8.6876 8.850 8.840 8.850 8.460 8.870 28,979,600 8.6876 5.61%
2026-07-02 0 8.380 8.370 8.380 8.230 8.690 41,925,107 352,675,388 8.4120 8.380 8.370 8.380 8.230 8.690 41,925,107 8.4120 -0.33%
2026-06-30 0 8.810 8.810 8.820 8.690 9.130 30,448,702 267,844,680 8.7966 8.408 8.408 8.417 8.293 8.713 31,905,414 8.3950 -3.50%
2026-06-29 0 9.130 9.120 9.130 9.000 9.260 15,817,844 144,438,308 9.1314 8.713 8.704 8.713 8.589 8.837 16,574,594 8.7144 0.44%
2026-06-26 0 9.090 9.080 9.090 8.980 9.300 19,968,724 181,867,666 9.1076 8.675 8.665 8.675 8.570 8.875 20,924,058 8.6918 -2.47%
2026-06-25 0 9.320 9.310 9.320 9.270 9.530 22,007,036 205,576,627 9.3414 8.894 8.885 8.894 8.847 9.095 23,059,886 8.9149 -2.92%
2026-06-24 0 9.600 9.580 9.600 9.440 9.870 16,744,048 159,921,912 9.5510 9.162 9.143 9.162 9.009 9.419 17,545,109 9.1149 -1.13%
2026-06-23 0 9.710 9.690 9.710 9.670 10.00 24,868,603 243,340,514 9.7850 9.267 9.248 9.267 9.228 9.543 26,058,355 9.3383 -0.51%
2026-06-22 0 9.760 9.750 9.760 9.510 10.10 33,991,616 329,495,922 9.6934 9.314 9.305 9.314 9.076 9.639 35,617,827 9.2509 -3.37%
2026-06-18 0 10.10 10.10 10.11 9.730 10.29 36,834,160 369,035,150 10.019 9.639 9.639 9.648 9.286 9.820 38,596,362 9.5614 -1.08%
2026-06-17 0 10.21 10.21 10.22 10.10 10.39 10,152,191 103,357,323 10.181 9.744 9.744 9.753 9.639 9.916 10,637,887 9.7160 -1.83%
2026-06-16 0 10.40 10.40 10.41 10.29 10.61 11,670,508 121,548,627 10.415 9.925 9.925 9.935 9.820 10.13 12,228,843 9.9395 -1.89%
2026-06-15 0 10.60 10.60 10.61 10.53 10.88 10,942,788 116,405,764 10.638 10.12 10.12 10.13 10.05 10.38 11,466,308 10.152 -0.19%
2026-06-12 0 10.62 10.61 10.62 10.25 10.68 18,701,500 197,050,662 10.537 10.14 10.13 10.14 9.782 10.19 19,596,208 10.056 3.61%
2026-06-11 0 10.25 10.24 10.25 10.12 10.37 12,079,344 123,468,205 10.221 9.782 9.772 9.782 9.658 9.897 12,657,238 9.7548 -0.97%
2026-06-10 0 10.35 10.30 10.35 9.980 10.37 16,284,858 166,057,969 10.197 9.877 9.830 9.877 9.524 9.897 17,063,950 9.7315 1.37%
2026-06-09 0 10.21 10.21 10.23 10.14 10.31 12,059,190 123,470,078 10.239 9.744 9.744 9.763 9.677 9.839 12,636,120 9.7712 0.10%
2026-06-08 0 10.20 10.19 10.20 9.970 10.36 10,179,486 102,891,820 10.108 9.734 9.725 9.734 9.515 9.887 10,666,488 9.6463 -1.64%
2026-06-05 0 10.37 10.37 10.38 10.23 10.46 13,729,825 141,828,673 10.330 9.897 9.897 9.906 9.763 9.982 14,386,681 9.8583 0.10%
2026-06-04 0 10.36 10.35 10.36 10.21 10.47 8,161,902 84,055,803 10.299 9.887 9.877 9.887 9.744 9.992 8,552,380 9.8284 -1.05%
2026-06-03 0 10.47 10.46 10.47 10.42 10.80 11,012,194 115,945,447 10.529 9.992 9.982 9.992 9.944 10.31 11,539,034 10.048 -1.32%
2026-06-02 0 10.61 10.60 10.61 9.950 10.62 27,691,735 285,566,321 10.312 10.13 10.12 10.13 9.496 10.14 29,016,550 9.8415 -0.38%
2026-06-01 0 10.65 10.64 10.65 10.37 10.81 16,001,804 170,253,431 10.640 10.16 10.15 10.16 9.897 10.32 16,767,355 10.154 2.31%
2026-05-29 0 10.41 10.40 10.41 10.31 10.52 23,894,602 249,046,236 10.423 9.935 9.925 9.935 9.839 10.04 25,037,756 9.9468 0.00%
2026-05-28 0 10.41 10.40 10.41 10.32 10.84 19,880,640 207,600,816 10.442 9.935 9.925 9.935 9.849 10.35 20,831,760 9.9656 -3.61%
2026-05-27 0 10.80 10.79 10.80 10.72 10.92 12,597,924 135,908,845 10.788 10.31 10.30 10.31 10.23 10.42 13,200,628 10.296 -0.37%
2026-05-26 0 10.84 10.83 10.84 10.76 10.97 12,100,973 131,079,614 10.832 10.35 10.34 10.35 10.27 10.47 12,679,902 10.338 -0.91%
2026-05-22 0 10.94 10.93 10.94 10.78 11.00 9,123,605 99,460,509 10.901 10.44 10.43 10.44 10.29 10.50 9,560,092 10.404 1.48%
2026-05-21 0 10.78 10.75 10.78 10.66 11.03 19,609,245 211,888,676 10.806 10.29 10.26 10.29 10.17 10.53 20,547,381 10.312 -0.65%
2026-05-20 0 10.85 10.84 10.85 10.79 11.00 19,885,253 216,114,725 10.868 10.35 10.35 10.35 10.30 10.50 20,836,594 10.372 -1.09%
2026-05-19 0 10.97 10.96 10.97 10.90 11.15 14,119,369 155,007,918 10.978 10.47 10.46 10.47 10.40 10.64 14,794,861 10.477 -0.63%
2026-05-18 0 11.04 11.03 11.04 10.87 11.38 28,122,298 309,009,754 10.988 10.54 10.53 10.54 10.37 10.86 29,467,711 10.486 -3.92%
2026-05-15 0 11.49 11.46 11.49 11.27 11.51 13,596,042 154,678,719 11.377 10.97 10.94 10.97 10.76 10.98 14,246,497 10.857 0.44%
2026-05-14 0 11.44 11.43 11.44 11.39 11.85 15,473,933 177,524,823 11.473 10.92 10.91 10.92 10.87 11.31 16,214,229 10.949 -2.31%
2026-05-13 0 11.71 11.70 11.71 11.58 11.90 21,279,817 248,413,118 11.674 11.18 11.17 11.18 11.05 11.36 22,297,876 11.141 -1.26%
2026-05-12 0 11.86 11.86 11.87 11.75 12.14 20,605,549 244,492,578 11.865 11.32 11.32 11.33 11.21 11.59 21,591,350 11.324 -0.42%
2026-05-11 0 11.91 11.91 11.92 11.88 12.13 9,557,087 114,278,689 11.958 11.37 11.37 11.38 11.34 11.58 10,014,313 11.412 -1.65%
2026-05-08 0 12.11 12.10 12.11 12.05 12.24 7,025,888 85,122,772 12.116 11.56 11.55 11.56 11.50 11.68 7,362,017 11.562 -1.14%
2026-05-07 0 12.25 12.24 12.25 11.98 12.29 12,777,484 155,615,659 12.179 11.69 11.68 11.69 11.43 11.73 13,388,778 11.623 2.17%
2026-05-06 0 11.99 11.97 11.99 11.70 12.03 11,985,988 142,728,991 11.908 11.44 11.42 11.44 11.17 11.48 12,559,416 11.364 1.96%
2026-05-05 0 11.76 11.76 11.77 11.66 12.02 5,551,406 65,190,341 11.743 11.22 11.22 11.23 11.13 11.47 5,816,994 11.207 -2.16%
2026-05-04 0 12.02 11.96 12.02 11.66 12.18 10,145,731 121,871,282 12.012 11.47 11.41 11.47 11.13 11.62 10,631,118 11.464 3.62%
2026-04-30 0 11.60 11.60 11.62 11.51 11.92 25,942,814 302,358,764 11.655 11.07 11.07 11.09 10.98 11.38 27,183,958 11.123 -2.19%
2026-04-29 0 11.86 11.86 11.87 11.86 12.19 18,497,703 221,601,887 11.980 11.32 11.32 11.33 11.32 11.63 19,382,661 11.433 -0.17%
2026-04-28 0 11.88 11.88 11.89 11.85 12.45 31,086,260 373,776,908 12.024 11.34 11.34 11.35 11.31 11.88 32,573,474 11.475 -4.58%
2026-04-27 0 12.45 12.44 12.45 12.34 13.29 39,099,500 496,022,121 12.686 11.88 11.87 11.88 11.78 12.68 40,970,079 12.107 -4.16%
2026-04-24 0 12.99 12.98 12.99 12.77 13.33 16,306,609 213,597,950 13.099 12.40 12.39 12.40 12.19 12.72 17,086,742 12.501 0.31%
2026-04-23 0 12.95 12.95 12.96 12.90 13.30 18,910,330 246,120,878 13.015 12.36 12.36 12.37 12.31 12.69 19,815,029 12.421 -2.63%
2026-04-22 0 13.30 13.28 13.30 13.20 13.58 10,351,310 137,758,722 13.308 12.69 12.67 12.69 12.60 12.96 10,846,532 12.701 -0.89%
2026-04-21 0 13.42 13.37 13.42 13.07 13.48 11,562,939 154,146,013 13.331 12.81 12.76 12.81 12.47 12.86 12,116,128 12.722 1.36%
2026-04-20 0 13.24 13.22 13.24 12.99 13.34 12,574,475 166,440,394 13.236 12.64 12.62 12.64 12.40 12.73 13,176,057 12.632 0.53%
2026-04-17 0 13.17 13.15 13.17 12.83 13.41 19,115,392 249,367,857 13.045 12.57 12.55 12.57 12.24 12.80 20,029,901 12.450 -2.01%
2026-04-16 0 13.44 13.41 13.44 13.20 13.64 14,198,012 189,741,881 13.364 12.83 12.80 12.83 12.60 13.02 14,877,266 12.754 0.98%
2026-04-15 0 13.31 13.30 13.31 13.17 13.79 14,146,157 188,420,310 13.320 12.70 12.69 12.70 12.57 13.16 14,822,931 12.711 -2.42%
2026-04-14 0 13.64 13.64 13.65 13.48 13.89 10,388,667 141,640,409 13.634 13.02 13.02 13.03 12.86 13.26 10,885,677 13.012 -0.73%
2026-04-13 0 13.74 13.73 13.74 13.63 14.07 22,036,519 303,997,351 13.795 13.11 13.10 13.11 13.01 13.43 23,090,780 13.165 -0.07%
2026-04-10 0 13.75 13.74 13.75 13.06 13.77 31,506,892 425,458,188 13.504 13.12 13.11 13.12 12.46 13.14 33,014,230 12.887 4.56%
2026-04-09 0 13.15 13.10 13.15 13.01 13.48 13,787,525 182,101,846 13.208 12.55 12.50 12.55 12.42 12.86 14,447,141 12.605 -1.72%
2026-04-08 0 13.38 13.37 13.38 13.11 13.58 20,205,194 269,192,430 13.323 12.77 12.76 12.77 12.51 12.96 21,171,841 12.715 -0.52%
2026-04-02 0 13.45 13.44 13.45 12.59 13.45 42,708,563 562,755,679 13.177 12.84 12.83 12.84 12.02 12.84 44,751,805 12.575 7.34%
2026-04-01 0 12.53 12.47 12.53 12.33 12.59 8,265,354 103,212,923 12.487 11.96 11.90 11.96 11.77 12.02 8,660,781 11.917 1.54%
2026-03-31 0 12.34 12.31 12.34 11.82 12.56 28,983,993 355,945,246 12.281 11.78 11.75 11.78 11.28 11.99 30,370,631 11.720 4.14%
2026-03-30 0 11.85 11.85 11.86 11.78 12.56 35,534,166 426,773,593 12.010 11.31 11.31 11.32 11.24 11.99 37,234,174 11.462 -5.05%
2026-03-27 0 12.48 12.44 12.48 12.26 12.54 14,046,254 173,846,697 12.377 11.91 11.87 11.91 11.70 11.97 14,718,248 11.812 0.48%
2026-03-26 0 12.42 12.39 12.42 12.34 12.75 12,664,891 158,224,243 12.493 11.85 11.82 11.85 11.78 12.17 13,270,799 11.923 -2.66%
2026-03-25 0 12.76 12.76 12.77 12.55 13.09 20,615,271 262,165,463 12.717 12.18 12.18 12.19 11.98 12.49 21,601,537 12.136 -1.69%
2026-03-24 0 12.98 12.98 12.99 12.53 13.06 11,849,500 152,423,890 12.863 12.39 12.39 12.40 11.96 12.46 12,416,398 12.276 2.53%
2026-03-23 0 12.66 12.65 12.66 12.52 12.97 10,742,831 136,334,923 12.691 12.08 12.07 12.08 11.95 12.38 11,256,784 12.111 -1.63%
2026-03-20 0 12.87 12.83 12.87 12.56 12.99 14,030,014 180,435,500 12.861 12.28 12.24 12.28 11.99 12.40 14,701,231 12.273 2.14%
2026-03-19 0 12.60 12.59 12.60 12.53 12.94 12,387,005 156,789,276 12.658 12.02 12.02 12.02 11.96 12.35 12,979,618 12.080 -2.10%
2026-03-18 0 12.87 12.87 12.91 12.83 13.27 8,251,735 106,770,498 12.939 12.28 12.28 12.32 12.24 12.66 8,646,511 12.348 -2.79%
2026-03-17 0 13.24 13.23 13.24 13.12 13.59 12,733,200 170,121,508 13.361 12.64 12.63 12.64 12.52 12.97 13,342,376 12.750 0.53%
2026-03-16 0 13.17 13.09 13.17 12.69 13.22 18,347,937 239,788,883 13.069 12.57 12.49 12.57 12.11 12.62 19,225,730 12.472 2.73%
2026-03-13 0 12.82 12.81 12.82 12.62 12.96 10,339,745 132,621,355 12.826 12.23 12.23 12.23 12.04 12.37 10,834,414 12.241 -0.08%
2026-03-12 0 12.83 12.83 12.84 12.70 13.09 10,867,445 140,002,589 12.883 12.24 12.24 12.25 12.12 12.49 11,387,360 12.295 -0.54%
2026-03-11 0 12.90 12.84 12.90 12.44 13.18 19,586,691 252,490,430 12.891 12.31 12.25 12.31 11.87 12.58 20,523,748 12.302 4.12%
2026-03-10 0 12.39 12.39 12.41 12.27 12.78 16,157,000 200,262,397 12.395 11.82 11.82 11.84 11.71 12.20 16,929,975 11.829 -1.20%
2026-03-09 0 12.54 12.54 12.55 12.30 12.70 13,427,909 167,221,307 12.453 11.97 11.97 11.98 11.74 12.12 14,070,321 11.885 -3.02%
2026-03-06 0 12.93 12.90 12.93 12.40 12.93 9,017,382 115,553,304 12.815 12.34 12.31 12.34 11.83 12.34 9,448,787 12.229 3.44%
2026-03-05 0 12.50 12.47 12.50 12.36 12.66 11,475,001 143,731,998 12.526 11.93 11.90 11.93 11.80 12.08 12,023,982 11.954 1.05%
2026-03-04 0 12.37 12.36 12.37 12.16 12.53 12,269,405 151,171,064 12.321 11.81 11.80 11.81 11.60 11.96 12,856,392 11.758 -0.48%
2026-03-03 0 12.43 12.42 12.43 12.33 12.94 19,586,543 245,293,707 12.524 11.86 11.85 11.86 11.77 12.35 20,523,593 11.952 -1.35%
2026-03-02 0 12.60 12.60 12.62 12.52 12.87 15,576,842 197,318,622 12.667 12.02 12.02 12.04 11.95 12.28 16,322,062 12.089 -2.02%
2026-02-27 0 12.86 12.85 12.86 12.74 12.98 20,538,613 264,183,362 12.863 12.27 12.26 12.27 12.16 12.39 21,521,211 12.275 -0.85%
2026-02-26 0 12.97 12.96 12.97 12.97 13.51 10,883,754 142,768,562 13.118 12.38 12.37 12.38 12.38 12.89 11,404,449 12.519 -3.28%
2026-02-25 0 13.41 13.40 13.41 13.26 13.50 11,370,330 152,383,465 13.402 12.80 12.79 12.80 12.65 12.88 11,914,304 12.790 0.45%
2026-02-24 0 13.35 13.35 13.36 13.07 13.36 9,181,277 122,100,338 13.299 12.74 12.74 12.75 12.47 12.75 9,620,523 12.692 0.38%
2026-02-23 0 13.30 13.29 13.30 13.13 13.36 5,026,644 66,774,809 13.284 12.69 12.68 12.69 12.53 12.75 5,267,126 12.678 1.29%
2026-02-20 0 13.13 13.12 13.13 12.98 13.26 4,244,500 55,807,692 13.148 12.53 12.52 12.53 12.39 12.65 4,447,563 12.548 -0.61%
2026-02-16 0 13.21 13.19 13.21 12.86 13.21 3,702,904 48,663,438 13.142 12.61 12.59 12.61 12.27 12.61 3,880,057 12.542 1.46%
2026-02-13 0 13.02 13.02 13.03 12.87 13.12 11,760,498 153,015,312 13.011 12.43 12.43 12.44 12.28 12.52 12,323,138 12.417 0.08%
2026-02-12 0 13.01 12.99 13.01 12.89 13.18 9,600,659 124,564,170 12.975 12.42 12.40 12.42 12.30 12.58 10,059,969 12.382 -1.29%
2026-02-11 0 13.18 13.17 13.18 13.01 13.27 10,396,393 136,660,472 13.145 12.58 12.57 12.58 12.42 12.66 10,893,772 12.545 0.53%
2026-02-10 0 13.11 13.09 13.11 13.04 13.30 13,499,900 177,199,707 13.126 12.51 12.49 12.51 12.44 12.69 14,145,756 12.527 -0.83%
2026-02-09 0 13.22 13.21 13.22 13.17 13.54 10,203,308 135,461,892 13.276 12.62 12.61 12.62 12.57 12.92 10,691,450 12.670 -0.23%
2026-02-06 0 13.25 13.25 13.28 13.10 13.35 7,414,164 98,278,121 13.256 12.65 12.65 12.67 12.50 12.74 7,768,869 12.650 -0.45%
2026-02-05 0 13.31 13.30 13.31 12.98 13.32 9,041,816 119,525,891 13.219 12.70 12.69 12.70 12.39 12.71 9,474,390 12.616 1.76%
2026-02-04 0 13.08 13.07 13.08 12.91 13.20 13,747,430 179,468,869 13.055 12.48 12.47 12.48 12.32 12.60 14,405,128 12.459 0.46%
2026-02-03 0 13.02 13.01 13.02 12.68 13.08 35,657,004 461,299,895 12.937 12.43 12.42 12.43 12.10 12.48 37,362,889 12.346 2.36%
2026-02-02 0 12.72 12.71 12.72 12.53 13.10 49,187,212 627,004,062 12.747 12.14 12.13 12.14 11.96 12.50 51,540,403 12.165 -4.00%
2026-01-30 0 13.25 13.24 13.25 13.15 13.55 14,147,683 187,416,410 13.247 12.65 12.64 12.65 12.55 12.93 14,824,530 12.642 -2.21%
2026-01-29 0 13.55 13.53 13.55 13.23 13.55 20,149,756 269,672,569 13.383 12.93 12.91 12.93 12.63 12.93 21,113,751 12.772 0.89%
2026-01-28 0 13.43 13.42 13.43 13.06 13.49 15,534,368 206,786,468 13.312 12.82 12.81 12.82 12.46 12.87 16,277,556 12.704 2.21%
2026-01-27 0 13.14 13.13 13.14 13.05 13.24 19,326,528 253,606,044 13.122 12.54 12.53 12.54 12.45 12.64 20,251,138 12.523 -0.76%
2026-01-26 0 13.24 13.23 13.24 13.20 13.87 32,985,355 437,817,526 13.273 12.64 12.63 12.64 12.60 13.24 34,563,424 12.667 -4.54%
2026-01-23 0 13.87 13.86 13.87 13.36 13.89 33,324,644 452,195,945 13.569 13.24 13.23 13.24 12.75 13.26 34,918,946 12.950 1.76%
2026-01-22 0 13.63 13.62 13.63 13.52 13.89 12,522,962 170,875,851 13.645 13.01 13.00 13.01 12.90 13.26 13,122,080 13.022 -0.80%
2026-01-21 0 13.74 13.73 13.74 13.44 13.76 14,704,704 200,101,053 13.608 13.11 13.10 13.11 12.83 13.13 15,408,199 12.987 0.44%
2026-01-20 0 13.68 13.67 13.68 13.60 13.88 11,597,750 158,700,996 13.684 13.06 13.05 13.06 12.98 13.25 12,152,604 13.059 -0.94%
2026-01-19 0 13.81 13.81 13.82 13.81 14.07 10,396,782 144,578,936 13.906 13.18 13.18 13.19 13.18 13.43 10,894,180 13.271 -1.71%
2026-01-16 0 14.05 14.04 14.05 13.97 14.29 10,343,100 145,854,789 14.102 13.41 13.40 13.41 13.33 13.64 10,837,930 13.458 -0.57%
2026-01-15 0 14.13 14.12 14.13 13.93 14.34 21,008,597 294,928,028 14.038 13.48 13.48 13.48 13.29 13.69 22,013,680 13.397 -0.14%
2026-01-14 0 14.15 14.15 14.16 14.02 14.50 22,359,164 318,132,857 14.228 13.50 13.50 13.51 13.38 13.84 23,428,860 13.579 -1.32%
2026-01-13 0 14.34 14.30 14.34 14.15 14.40 20,224,288 288,874,467 14.284 13.69 13.65 13.69 13.50 13.74 21,191,849 13.631 -0.42%
2026-01-09 0 14.40 14.40 14.41 14.34 14.61 14,684,710 212,265,158 14.455 13.74 13.74 13.75 13.69 13.94 15,387,249 13.795 -0.69%
2026-01-08 0 14.50 14.49 14.50 14.35 14.60 12,316,953 178,257,723 14.473 13.84 13.83 13.84 13.69 13.93 12,906,215 13.812 -1.02%
2026-01-07 0 14.65 14.64 14.65 14.32 14.67 13,383,860 193,918,283 14.489 13.98 13.97 13.98 13.67 14.00 14,024,164 13.827 0.21%
2026-01-06 0 14.62 14.61 14.62 14.21 14.64 17,730,043 257,191,440 14.506 13.95 13.94 13.95 13.56 13.97 18,578,275 13.844 3.03%
2026-01-05 0 14.19 14.19 14.20 14.00 15.15 40,579,281 580,449,789 14.304 13.54 13.54 13.55 13.36 14.46 42,520,655 13.651 -7.25%
2025-12-31 0 15.30 15.28 15.30 14.80 15.36 19,308,326 292,410,357 15.144 14.60 14.58 14.60 14.12 14.66 20,232,066 14.453 3.24%
2025-12-30 0 14.82 14.82 14.83 14.63 14.91 11,810,000 174,853,012 14.806 14.14 14.14 14.15 13.96 14.23 12,375,008 14.130 1.09%
2025-12-29 0 14.66 14.66 14.67 14.50 15.13 23,295,990 347,019,267 14.896 13.99 13.99 14.00 13.84 14.44 24,410,506 14.216 1.95%
2025-12-24 0 14.38 14.37 14.38 14.27 14.53 4,505,512 64,692,409 14.359 13.72 13.71 13.72 13.62 13.87 4,721,063 13.703 -0.42%
2025-12-23 0 14.44 14.43 14.44 14.32 14.75 9,848,182 142,273,087 14.447 13.78 13.77 13.78 13.67 14.08 10,319,334 13.787 -1.43%
2025-12-22 0 14.65 14.64 14.65 14.50 14.79 8,579,154 125,695,045 14.651 13.98 13.97 13.98 13.84 14.11 8,989,594 13.982 1.31%
2025-12-19 0 14.46 14.45 14.46 14.21 14.46 28,827,231 416,198,101 14.438 13.80 13.79 13.80 13.56 13.80 30,206,369 13.778 0.91%
2025-12-18 0 14.33 14.32 14.33 14.10 14.48 10,707,313 152,615,247 14.253 13.68 13.67 13.68 13.46 13.82 11,219,567 13.603 -1.17%
2025-12-17 0 14.50 14.48 14.50 14.40 14.78 8,650,990 125,561,142 14.514 13.84 13.82 13.84 13.74 14.11 9,064,866 13.851 -1.23%
2025-12-16 0 14.68 14.66 14.68 14.48 14.92 9,161,400 134,214,598 14.650 14.01 13.99 14.01 13.82 14.24 9,599,695 13.981 -1.08%
2025-12-15 0 14.84 14.83 14.84 14.73 15.27 12,002,809 179,939,578 14.992 14.16 14.15 14.16 14.06 14.57 12,577,042 14.307 -0.93%
2025-12-12 0 14.98 14.96 14.98 14.59 15.05 9,897,491 147,395,558 14.892 14.30 14.28 14.30 13.92 14.36 10,371,002 14.212 0.88%
2025-12-11 0 14.85 14.84 14.85 14.46 14.99 10,819,586 160,326,544 14.818 14.17 14.16 14.17 13.80 14.31 11,337,211 14.142 0.88%
2025-12-10 0 14.72 14.67 14.72 14.41 14.72 10,149,404 148,529,554 14.634 14.05 14.00 14.05 13.75 14.05 10,634,967 13.966 0.96%
2025-12-09 0 14.58 14.55 14.58 14.44 14.66 13,036,951 189,752,103 14.555 13.91 13.89 13.91 13.78 13.99 13,660,659 13.890 0.28%
2025-12-08 0 14.54 14.50 14.54 14.40 14.86 15,852,438 230,182,915 14.520 13.88 13.84 13.88 13.74 14.18 16,610,843 13.857 -1.22%
2025-12-05 0 14.72 14.71 14.72 14.48 14.86 10,055,618 146,827,902 14.602 14.05 14.04 14.05 13.82 14.18 10,536,694 13.935 -0.94%
2025-12-04 0 14.86 14.85 14.86 14.37 14.87 13,271,345 194,905,213 14.686 14.18 14.17 14.18 13.71 14.19 13,906,266 14.016 2.55%
2025-12-03 0 14.49 14.48 14.49 14.39 14.79 16,144,287 234,398,490 14.519 13.83 13.82 13.83 13.73 14.11 16,916,654 13.856 -2.03%
2025-12-02 0 14.79 14.76 14.79 14.58 14.91 16,014,003 235,225,830 14.689 14.11 14.09 14.11 13.91 14.23 16,780,137 14.018 -0.07%
2025-12-01 0 14.80 14.79 14.80 14.68 15.08 15,200,834 226,299,612 14.887 14.12 14.11 14.12 14.01 14.39 15,928,065 14.208 -1.14%
2025-11-28 0 14.97 14.97 15.01 14.82 15.08 7,835,000 117,301,384 14.972 14.29 14.29 14.32 14.14 14.39 8,209,838 14.288 0.13%
2025-11-27 0 14.95 14.94 14.95 14.83 15.12 5,273,400 79,046,776 14.990 14.27 14.26 14.27 14.15 14.43 5,525,687 14.305 0.00%
2025-11-26 0 14.95 14.91 14.95 14.89 15.16 6,840,537 102,689,597 15.012 14.27 14.23 14.27 14.21 14.47 7,167,799 14.327 0.40%
2025-11-25 0 14.89 14.89 14.92 14.82 15.06 6,320,566 94,449,730 14.943 14.21 14.21 14.24 14.14 14.37 6,622,951 14.261 0.61%
2025-11-24 0 14.80 14.79 14.80 14.63 14.88 12,266,562 181,198,425 14.772 14.12 14.11 14.12 13.96 14.20 12,853,413 14.097 1.93%
2025-11-21 0 14.52 14.52 14.53 14.40 14.74 16,945,566 246,714,328 14.559 13.86 13.86 13.87 13.74 14.07 17,756,268 13.894 -3.71%
2025-11-20 0 15.08 15.07 15.08 14.90 15.17 9,134,026 137,199,412 15.021 14.39 14.38 14.39 14.22 14.48 9,571,012 14.335 -0.07%
2025-11-19 0 15.09 15.07 15.09 14.99 15.15 7,736,922 116,575,196 15.067 14.40 14.38 14.40 14.31 14.46 8,107,068 14.379 0.27%
2025-11-18 0 15.05 15.04 15.05 14.89 15.63 24,431,774 367,557,527 15.044 14.36 14.35 14.36 14.21 14.92 25,600,627 14.357 -3.71%
2025-11-17 0 15.63 15.58 15.63 15.28 15.74 9,199,840 142,644,105 15.505 14.92 14.87 14.92 14.58 15.02 9,639,974 14.797 0.06%
2025-11-14 0 15.62 15.60 15.62 15.50 16.24 22,392,500 354,518,889 15.832 14.91 14.89 14.91 14.79 15.50 23,463,791 15.109 -3.70%
2025-11-13 0 16.22 16.21 16.22 16.08 16.48 7,446,325 120,716,096 16.212 15.48 15.47 15.48 15.35 15.73 7,802,568 15.471 -0.12%
2025-11-12 0 16.24 16.23 16.24 16.14 16.41 12,591,261 205,102,152 16.289 15.50 15.49 15.50 15.40 15.66 13,193,646 15.546 -0.31%
2025-11-11 0 16.29 16.29 16.30 16.07 16.72 16,149,333 263,696,548 16.329 15.55 15.55 15.56 15.34 15.96 16,921,942 15.583 -2.10%
2025-11-10 0 16.64 16.64 16.65 15.42 16.75 40,850,013 670,680,234 16.418 15.88 15.88 15.89 14.72 15.99 42,804,340 15.669 8.19%
2025-11-07 0 15.38 15.35 15.38 15.26 15.78 12,269,207 190,179,750 15.501 14.68 14.65 14.68 14.56 15.06 12,856,184 14.793 -0.97%
2025-11-06 0 15.53 15.51 15.53 15.26 15.64 19,710,448 305,209,286 15.485 14.82 14.80 14.82 14.56 14.93 20,653,426 14.778 1.84%
2025-11-05 0 15.25 15.25 15.26 14.73 15.30 8,509,495 128,857,956 15.143 14.55 14.55 14.56 14.06 14.60 8,916,602 14.451 1.13%
2025-11-04 0 15.08 15.07 15.08 15.00 15.34 9,592,851 145,430,597 15.160 14.39 14.38 14.39 14.32 14.64 10,051,788 14.468 -0.40%
2025-11-03 0 15.14 15.13 15.14 15.03 15.61 15,195,517 231,258,036 15.219 14.45 14.44 14.45 14.34 14.90 15,922,494 14.524 0.07%
2025-10-31 0 15.13 15.13 15.14 15.08 15.60 18,712,463 286,242,235 15.297 14.44 14.44 14.45 14.39 14.89 19,607,696 14.598 -3.14%
2025-10-30 0 15.62 15.62 15.63 15.38 15.81 16,501,723 257,142,334 15.583 14.91 14.91 14.92 14.68 15.09 17,291,190 14.871 -0.13%
2025-10-28 0 15.64 15.63 15.64 15.47 15.98 18,334,451 289,397,907 15.784 14.93 14.92 14.93 14.76 15.25 19,211,599 15.064 -0.38%
2025-10-27 0 15.70 15.68 15.70 14.92 15.87 26,887,723 419,323,538 15.595 14.98 14.96 14.98 14.24 15.15 28,174,072 14.883 1.49%
2025-10-24 0 15.47 15.45 15.47 15.39 15.65 14,059,913 218,030,716 15.507 14.76 14.74 14.76 14.69 14.94 14,732,561 14.799 0.06%
2025-10-23 0 15.46 15.43 15.46 15.00 15.51 10,216,530 156,051,180 15.274 14.75 14.73 14.75 14.32 14.80 10,705,304 14.577 1.58%
2025-10-22 0 15.22 15.22 15.24 15.18 15.71 11,958,679 183,160,472 15.316 14.53 14.53 14.54 14.49 14.99 12,530,800 14.617 -2.87%
2025-10-21 0 15.67 15.66 15.67 15.12 15.76 22,080,866 343,375,791 15.551 14.95 14.95 14.95 14.43 15.04 23,137,248 14.841 3.50%
2025-10-20 0 15.14 15.14 15.16 14.96 15.28 21,323,904 322,396,967 15.119 14.45 14.45 14.47 14.28 14.58 22,344,072 14.429 1.82%
2025-10-17 0 14.87 14.85 14.87 14.71 15.34 25,482,901 381,471,020 14.970 14.19 14.17 14.19 14.04 14.64 26,702,042 14.286 -3.63%
2025-10-16 0 15.43 15.42 15.43 15.10 15.78 31,919,817 489,056,901 15.321 14.73 14.72 14.73 14.41 15.06 33,446,909 14.622 -1.91%
2025-10-15 0 15.73 15.71 15.73 15.34 15.79 16,871,306 263,381,493 15.611 15.01 14.99 15.01 14.64 15.07 17,678,455 14.898 2.61%
2025-10-14 0 15.33 15.33 15.34 15.28 16.20 30,656,021 478,914,290 15.622 14.63 14.63 14.64 14.58 15.46 32,122,652 14.909 -4.07%
2025-10-13 0 15.98 15.98 15.99 15.75 16.43 29,893,641 477,746,102 15.982 15.25 15.25 15.26 15.03 15.68 31,323,798 15.252 -4.02%
2025-10-10 0 16.65 16.64 16.65 16.50 17.15 17,162,706 288,272,713 16.797 15.89 15.88 15.89 15.75 16.37 17,983,796 16.030 -0.42%
2025-10-09 0 16.72 16.71 16.72 16.40 17.39 28,618,522 477,996,885 16.702 15.96 15.95 15.96 15.65 16.60 29,987,676 15.940 -2.56%
2025-10-08 0 17.16 17.15 17.16 16.76 17.33 7,824,074 134,323,069 17.168 16.38 16.37 16.38 15.99 16.54 8,198,390 16.384 1.12%
2025-10-06 0 16.97 16.94 16.97 16.77 17.13 4,419,724 74,752,271 16.913 16.20 16.17 16.20 16.00 16.35 4,631,170 16.141 -0.18%
2025-10-03 0 17.00 16.99 17.00 16.70 17.01 5,115,803 86,274,186 16.864 16.22 16.21 16.22 15.94 16.23 5,360,551 16.094 0.00%
2025-10-02 0 17.00 16.98 17.00 16.60 17.69 12,940,942 219,672,278 16.975 16.22 16.20 16.22 15.84 16.88 13,560,056 16.200 1.19%
2025-09-30 0 16.80 16.79 16.80 16.38 16.94 20,873,229 347,688,878 16.657 16.03 16.02 16.03 15.63 16.17 21,871,836 15.897 0.48%
2025-09-29 0 16.72 16.71 16.72 16.40 16.78 17,626,593 293,105,235 16.629 15.96 15.95 15.96 15.65 16.01 18,469,876 15.869 1.46%
2025-09-26 0 16.48 16.47 16.48 16.29 16.79 17,533,842 289,729,999 16.524 15.73 15.72 15.73 15.55 16.02 18,372,688 15.770 0.24%
2025-09-25 0 16.44 16.43 16.44 16.28 16.70 17,664,885 290,841,768 16.464 15.69 15.68 15.69 15.54 15.94 18,510,000 15.713 -1.14%
2025-09-24 0 16.63 16.63 16.65 16.54 16.86 11,995,029 199,931,172 16.668 15.87 15.87 15.89 15.78 16.09 12,568,889 15.907 -0.06%
2025-09-23 0 16.64 16.63 16.64 16.38 17.06 19,295,915 320,063,190 16.587 15.88 15.87 15.88 15.63 16.28 20,219,061 15.830 -1.42%
2025-09-22 0 16.88 16.87 16.88 16.63 17.15 28,137,706 474,365,479 16.859 16.11 16.10 16.11 15.87 16.37 29,483,857 16.089 -1.40%
2025-09-19 0 17.12 17.12 17.13 17.02 17.43 18,742,696 321,802,773 17.170 16.34 16.34 16.35 16.24 16.63 19,639,375 16.386 -1.27%
2025-09-18 0 17.34 17.33 17.34 16.95 17.85 24,070,275 419,143,214 17.413 16.55 16.54 16.55 16.18 17.04 25,221,833 16.618 -0.80%
2025-09-17 0 17.48 17.47 17.48 17.22 17.69 20,776,371 361,491,591 17.399 16.68 16.67 16.68 16.43 16.88 21,770,344 16.605 0.34%
2025-09-16 0 17.42 17.40 17.42 17.26 17.90 17,553,794 307,494,038 17.517 16.62 16.61 16.62 16.47 17.08 18,393,594 16.717 -0.29%
2025-09-15 0 17.47 17.46 17.47 17.38 17.82 22,464,564 393,286,783 17.507 16.67 16.66 16.67 16.59 17.01 23,539,303 16.708 -0.85%
2025-09-12 0 17.62 17.61 17.62 17.45 18.32 45,316,373 804,479,608 17.753 16.82 16.81 16.82 16.65 17.48 47,484,377 16.942 -2.76%
2025-09-11 0 18.12 18.11 18.12 18.00 18.75 39,544,111 720,324,049 18.216 17.29 17.28 17.29 17.18 17.89 41,435,961 17.384 -3.67%
2025-09-10 0 18.81 18.79 18.81 18.27 19.17 33,395,717 621,050,252 18.597 17.95 17.93 17.95 17.44 18.29 34,993,419 17.748 -1.67%
2025-09-09 0 19.13 19.10 19.13 18.81 19.26 13,421,896 255,191,065 19.013 18.26 18.23 18.26 17.95 18.38 14,064,020 18.145 0.37%
2025-09-08 0 19.06 19.02 19.06 18.66 19.50 19,480,002 369,825,897 18.985 18.19 18.15 18.19 17.81 18.61 20,411,955 18.118 -1.14%
2025-09-05 0 19.28 19.28 19.29 19.09 19.57 13,553,958 261,128,606 19.266 18.40 18.40 18.41 18.22 18.68 14,202,400 18.386 0.57%
2025-09-04 0 19.17 19.14 19.17 18.50 19.70 24,687,683 467,840,019 18.950 18.29 18.27 18.29 17.66 18.80 25,868,779 18.085 -0.98%
2025-09-03 0 19.36 19.35 19.36 19.05 19.64 14,832,125 285,838,610 19.272 18.48 18.47 18.48 18.18 18.74 15,541,716 18.392 0.57%
2025-09-02 0 19.25 19.24 19.25 19.04 19.86 28,928,184 559,701,560 19.348 18.37 18.36 18.37 18.17 18.95 30,312,152 18.465 1.05%
2025-09-01 0 19.05 19.04 19.05 18.35 19.16 29,929,740 561,908,498 18.774 18.18 18.17 18.18 17.51 18.29 31,361,624 17.917 2.47%
2025-08-29 0 18.59 18.59 18.60 18.23 19.10 25,990,920 487,216,087 18.746 17.74 17.74 17.75 17.40 18.23 27,234,365 17.890 0.70%
2025-08-28 0 18.46 18.45 18.46 18.18 18.98 30,121,310 558,595,183 18.545 17.62 17.61 17.62 17.35 18.11 31,562,359 17.698 2.21%
2025-08-27 0 18.06 18.03 18.06 17.84 18.80 28,078,344 510,458,822 18.180 17.24 17.21 17.24 17.03 17.94 29,421,655 17.350 -3.27%
2025-08-26 0 18.67 18.67 18.68 17.80 19.13 37,306,156 698,028,650 18.711 17.82 17.82 17.83 16.99 18.26 39,090,939 17.857 3.15%
2025-08-25 0 18.10 18.08 18.10 17.74 18.30 25,557,247 459,148,946 17.966 17.27 17.25 17.27 16.93 17.46 26,779,944 17.145 -0.17%
2025-08-22 0 18.13 18.13 18.14 17.66 18.59 34,944,352 632,937,087 18.113 17.30 17.30 17.31 16.85 17.74 36,616,143 17.286 0.78%
2025-08-21 0 17.99 17.98 17.99 16.85 18.30 54,700,040 977,871,007 17.877 17.17 17.16 17.17 16.08 17.46 57,316,973 17.061 6.45%
2025-08-20 0 16.90 16.90 16.94 16.72 17.56 39,919,947 681,690,136 17.076 16.13 16.13 16.17 15.96 16.76 41,829,778 16.297 -1.17%
2025-08-19 0 17.10 17.10 17.11 16.87 17.63 40,139,049 687,359,288 17.125 16.32 16.32 16.33 16.10 16.83 42,059,362 16.343 -1.61%
2025-08-18 0 17.38 17.36 17.38 15.92 17.87 84,122,808 1,452,044,848 17.261 16.59 16.57 16.59 15.19 17.05 88,147,371 16.473 10.21%
2025-08-15 0 15.77 15.77 15.78 14.62 16.00 43,418,182 673,079,743 15.502 15.05 15.05 15.06 13.95 15.27 45,495,374 14.794 5.77%
2025-08-14 0 14.91 14.90 14.93 14.60 14.99 26,310,896 390,645,259 14.847 14.23 14.22 14.25 13.93 14.31 27,569,649 14.169 0.20%
2025-08-13 0 14.88 14.87 14.88 14.49 14.98 28,092,331 416,722,969 14.834 14.20 14.19 14.20 13.83 14.30 29,436,311 14.157 1.92%
2025-08-12 0 14.60 14.59 14.60 14.05 14.94 39,876,645 583,538,134 14.634 13.93 13.92 13.93 13.41 14.26 41,784,404 13.965 3.55%
2025-08-11 0 14.10 14.08 14.10 13.92 14.21 14,265,712 200,511,165 14.056 13.46 13.44 13.46 13.28 13.56 14,948,205 13.414 0.93%
2025-08-08 0 13.97 13.95 13.97 13.71 14.13 17,222,854 240,121,973 13.942 13.33 13.31 13.33 13.08 13.48 18,046,821 13.305 1.09%
2025-08-07 0 13.82 13.82 13.83 13.66 14.14 17,179,853 238,714,479 13.895 13.19 13.19 13.20 13.04 13.49 18,001,763 13.261 0.51%
2025-08-06 0 13.75 13.75 13.76 13.31 13.85 21,634,601 296,108,554 13.687 13.12 13.12 13.13 12.70 13.22 22,669,633 13.062 2.77%
2025-08-05 0 13.38 13.37 13.38 13.23 13.50 17,751,204 237,673,620 13.389 12.77 12.76 12.77 12.63 12.88 18,600,449 12.778 0.15%
2025-08-04 0 13.36 13.32 13.36 12.61 13.38 31,017,330 407,846,212 13.149 12.75 12.71 12.75 12.03 12.77 32,501,246 12.549 5.03%
2025-08-01 0 12.72 12.70 12.72 12.62 13.06 15,520,078 198,648,987 12.800 12.14 12.12 12.14 12.04 12.46 16,262,582 12.215 -0.93%
2025-07-31 0 12.84 12.82 12.84 12.74 13.30 33,320,610 430,755,679 12.928 12.25 12.23 12.25 12.16 12.69 34,914,719 12.337 -3.46%
2025-07-30 0 13.30 13.28 13.30 13.18 13.60 18,345,188 244,916,601 13.351 12.69 12.67 12.69 12.58 12.98 19,222,850 12.741 -2.06%
2025-07-29 0 13.58 13.56 13.58 13.32 13.70 16,032,090 216,178,627 13.484 12.96 12.94 12.96 12.71 13.07 16,799,090 12.868 -0.59%
2025-07-28 0 13.66 13.64 13.66 13.60 14.04 14,426,007 198,687,337 13.773 13.04 13.02 13.04 12.98 13.40 15,116,169 13.144 -1.44%
2025-07-25 0 13.86 13.86 13.88 13.74 14.28 24,616,858 343,603,523 13.958 13.23 13.23 13.25 13.11 13.63 25,794,566 13.321 0.29%
2025-07-24 0 13.82 13.78 13.82 13.48 13.86 18,018,003 247,685,413 13.747 13.19 13.15 13.19 12.86 13.23 18,880,012 13.119 1.62%
2025-07-23 0 13.60 13.60 13.62 13.30 13.66 31,040,081 420,246,822 13.539 12.98 12.98 13.00 12.69 13.04 32,525,086 12.921 2.26%
2025-07-22 0 13.30 13.28 13.30 13.06 13.44 16,640,484 220,011,928 13.222 12.69 12.67 12.69 12.46 12.83 17,436,590 12.618 0.00%
2025-07-21 0 13.30 13.28 13.30 13.00 13.46 28,503,727 376,945,195 13.224 12.69 12.67 12.69 12.41 12.85 29,867,389 12.621 0.61%
2025-07-18 0 13.22 13.20 13.22 12.90 13.40 25,388,712 332,380,585 13.092 12.62 12.60 12.62 12.31 12.79 26,603,347 12.494 0.00%
2025-07-17 0 13.22 13.20 13.22 12.90 13.32 22,368,950 294,824,363 13.180 12.62 12.60 12.62 12.31 12.71 23,439,115 12.578 1.69%
2025-07-16 0 13.00 12.96 13.00 12.94 13.32 12,668,491 165,261,807 13.045 12.41 12.37 12.41 12.35 12.71 13,274,571 12.450 -1.52%
2025-07-15 0 13.20 13.18 13.20 12.94 13.50 20,637,958 272,821,014 13.219 12.60 12.58 12.60 12.35 12.88 21,625,309 12.616 0.76%
2025-07-14 0 13.10 13.08 13.10 12.54 13.10 18,203,620 235,444,630 12.934 12.50 12.48 12.50 11.97 12.50 19,074,509 12.343 2.50%
2025-07-11 0 12.78 12.78 12.80 12.74 13.08 14,593,832 188,509,890 12.917 12.20 12.20 12.22 12.16 12.48 15,292,023 12.327 -0.78%
2025-07-10 0 12.88 12.82 12.88 12.66 12.90 11,440,542 146,342,485 12.792 12.29 12.23 12.29 12.08 12.31 11,987,875 12.208 0.47%
2025-07-09 0 12.82 12.80 12.82 12.58 13.14 24,683,237 320,232,746 12.974 12.23 12.22 12.23 12.01 12.54 25,864,121 12.381 0.79%
2025-07-08 0 12.72 12.72 12.74 12.52 12.78 19,968,135 253,087,769 12.675 12.14 12.14 12.16 11.95 12.20 20,923,441 12.096 0.89%
2025-07-07 0 13.10 13.10 13.12 12.88 13.26 19,089,345 249,920,033 13.092 12.03 12.03 12.05 11.83 12.18 20,783,711 12.025 0.15%
2025-07-04 0 13.08 13.06 13.08 12.70 13.40 38,396,862 503,222,014 13.106 12.01 12.00 12.01 11.66 12.31 41,804,959 12.037 2.51%
2025-07-03 0 12.76 12.74 12.76 12.56 12.86 22,198,861 282,656,388 12.733 11.72 11.70 11.72 11.54 11.81 24,169,227 11.695 1.92%
2025-07-02 0 12.52 12.52 12.54 12.12 12.62 23,247,908 288,916,404 12.428 11.50 11.50 11.52 11.13 11.59 25,311,387 11.414 3.64%
2025-06-30 0 12.08 12.06 12.08 12.02 12.36 13,986,434 169,872,904 12.146 11.10 11.08 11.10 11.04 11.35 15,227,867 11.155 -1.63%
2025-06-27 0 12.28 12.26 12.28 12.10 12.48 15,156,974 186,007,520 12.272 11.28 11.26 11.28 11.11 11.46 16,502,304 11.272 0.66%
2025-06-26 0 12.20 12.18 12.20 12.06 12.32 12,377,297 151,005,498 12.200 11.21 11.19 11.21 11.08 11.32 13,475,903 11.206 -1.29%
2025-06-25 0 12.36 12.34 12.36 12.20 12.44 16,449,818 203,276,921 12.357 11.35 11.33 11.35 11.21 11.43 17,909,900 11.350 1.64%
2025-06-24 0 12.16 12.14 12.16 11.80 12.18 18,472,960 223,187,684 12.082 11.17 11.15 11.17 10.84 11.19 20,112,616 11.097 3.75%
2025-06-23 0 11.72 11.70 11.72 11.52 11.78 10,320,005 120,227,173 11.650 10.76 10.75 10.76 10.58 10.82 11,236,006 10.700 0.34%
2025-06-20 0 11.68 11.66 11.68 11.62 11.82 9,919,319 116,109,582 11.705 10.73 10.71 10.73 10.67 10.86 10,799,755 10.751 0.52%
2025-06-19 0 11.62 11.60 11.62 11.54 12.20 25,775,922 303,256,887 11.765 10.67 10.65 10.67 10.60 11.21 28,063,787 10.806 -3.97%
2025-06-18 0 12.10 12.08 12.10 11.92 12.16 15,166,790 182,384,194 12.025 11.11 11.10 11.11 10.95 11.17 16,512,991 11.045 -0.17%
2025-06-17 0 12.12 12.10 12.12 12.06 12.34 9,649,747 117,473,368 12.174 11.13 11.11 11.13 11.08 11.33 10,506,256 11.181 -0.33%
2025-06-16 0 12.16 12.14 12.16 11.92 12.24 21,588,983 260,691,181 12.075 11.17 11.15 11.17 10.95 11.24 23,505,216 11.091 1.33%
2025-06-13 0 12.00 12.00 12.02 11.80 12.38 30,473,418 365,308,117 11.988 11.02 11.02 11.04 10.84 11.37 33,178,232 11.010 -3.07%
2025-06-12 0 12.38 12.34 12.38 12.34 12.64 12,924,675 161,170,893 12.470 11.37 11.33 11.37 11.33 11.61 14,071,866 11.453 -1.12%
2025-06-11 0 12.52 12.52 12.54 12.46 12.84 17,917,817 225,126,886 12.564 11.50 11.50 11.52 11.44 11.79 19,508,198 11.540 0.00%
2025-06-10 0 12.52 12.46 12.52 12.24 12.60 23,952,950 297,375,820 12.415 11.50 11.44 11.50 11.24 11.57 26,079,008 11.403 -0.48%
2025-06-09 0 12.58 12.56 12.58 12.14 12.78 24,709,489 309,568,123 12.528 11.55 11.54 11.55 11.15 11.74 26,902,698 11.507 2.28%
2025-06-06 0 12.30 12.28 12.30 12.22 12.58 18,212,648 224,601,535 12.332 11.30 11.28 11.30 11.22 11.55 19,829,198 11.327 -1.76%
2025-06-05 0 12.52 12.50 12.52 12.34 12.66 24,477,096 307,174,149 12.550 11.50 11.48 11.50 11.33 11.63 26,649,677 11.526 1.13%
2025-06-04 0 12.38 12.36 12.38 12.34 12.56 19,767,984 245,553,851 12.422 11.37 11.35 11.37 11.33 11.54 21,522,586 11.409 -0.16%
2025-06-03 0 12.40 12.38 12.40 11.82 12.46 25,277,939 310,568,255 12.286 11.39 11.37 11.39 10.86 11.44 27,521,603 11.285 3.85%
2025-06-02 0 11.94 11.88 11.94 11.78 12.00 10,602,404 126,064,627 11.890 10.97 10.91 10.97 10.82 11.02 11,543,471 10.921 -1.97%
2025-05-30 0 12.18 12.18 12.20 12.12 12.56 28,718,116 350,237,160 12.196 11.19 11.19 11.21 11.13 11.54 31,267,129 11.201 -3.03%
2025-05-29 0 12.56 12.54 12.56 12.32 12.74 25,393,718 318,238,677 12.532 11.54 11.52 11.54 11.32 11.70 27,647,659 11.511 0.32%
2025-05-28 0 12.52 12.50 12.52 11.92 12.72 43,834,967 543,470,188 12.398 11.50 11.48 11.50 10.95 11.68 47,725,749 11.387 5.21%
2025-05-27 0 11.90 11.90 11.92 11.72 11.98 23,863,543 282,485,826 11.838 10.93 10.93 10.95 10.76 11.00 25,981,666 10.873 -0.67%
2025-05-26 0 11.98 11.94 11.98 11.80 12.68 54,072,554 651,825,438 12.055 11.00 10.97 11.00 10.84 11.65 58,872,021 11.072 -5.52%
2025-05-23 0 12.68 12.66 12.68 12.30 12.90 37,558,684 477,676,420 12.718 11.65 11.63 11.65 11.30 11.85 40,892,384 11.681 2.42%
2025-05-22 0 12.38 12.34 12.38 12.18 12.54 15,269,779 188,207,249 12.326 11.37 11.33 11.37 11.19 11.52 16,625,121 11.321 0.65%
2025-05-21 0 12.30 12.28 12.30 12.22 12.46 14,615,854 180,225,367 12.331 11.30 11.28 11.30 11.22 11.44 15,913,154 11.326 -0.49%
2025-05-20 0 12.36 12.36 12.38 12.08 12.42 18,559,084 227,967,725 12.283 11.35 11.35 11.37 11.10 11.41 20,206,384 11.282 1.98%
2025-05-19 0 12.12 12.10 12.12 11.96 12.20 12,419,712 150,084,980 12.084 11.13 11.11 11.13 10.98 11.21 13,522,083 11.099 -1.14%
2025-05-16 0 12.26 12.24 12.26 12.10 12.40 16,548,905 202,103,187 12.213 11.26 11.24 11.26 11.11 11.39 18,017,782 11.217 0.49%
2025-05-15 0 12.20 12.18 12.20 12.14 12.50 15,778,958 193,735,169 12.278 11.21 11.19 11.21 11.15 11.48 17,179,495 11.277 -1.77%
2025-05-14 0 12.42 12.42 12.44 12.14 12.44 31,397,924 388,281,243 12.367 11.41 11.41 11.43 11.15 11.43 34,184,796 11.358 1.97%
2025-05-13 0 12.18 12.16 12.18 12.12 12.62 20,510,487 251,402,637 12.257 11.19 11.17 11.19 11.13 11.59 22,330,993 11.258 -2.56%
2025-05-12 0 12.50 12.46 12.50 12.16 12.62 34,326,593 424,903,618 12.378 11.48 11.44 11.48 11.17 11.59 37,373,413 11.369 3.31%
2025-05-09 0 12.10 12.08 12.10 12.00 12.32 18,645,532 225,843,291 12.113 11.11 11.10 11.11 11.02 11.32 20,300,505 11.125 -1.31%
2025-05-08 0 12.26 12.24 12.26 11.66 12.34 43,918,897 534,070,777 12.160 11.26 11.24 11.26 10.71 11.33 47,817,128 11.169 4.25%
2025-05-07 0 11.76 11.74 11.76 11.70 12.22 35,377,300 422,291,986 11.937 10.80 10.78 10.80 10.75 11.22 38,517,381 10.964 0.34%
2025-05-06 0 11.72 11.70 11.72 11.16 11.76 34,154,490 394,845,199 11.561 10.76 10.75 10.76 10.25 10.80 37,186,035 10.618 4.83%
2025-05-02 0 11.18 11.18 11.20 11.00 11.28 13,540,900 151,627,109 11.198 10.27 10.27 10.29 10.10 10.36 14,742,787 10.285 0.54%
2025-04-30 0 11.12 11.12 11.14 11.06 11.50 52,031,199 582,117,920 11.188 10.21 10.21 10.23 10.16 10.56 56,649,476 10.276 -2.46%
2025-04-29 0 11.40 11.38 11.40 11.32 11.60 31,370,000 358,008,627 11.413 10.47 10.45 10.47 10.40 10.65 34,154,394 10.482 -2.23%
2025-04-28 0 11.66 11.64 11.66 11.02 11.78 44,530,778 514,237,406 11.548 10.71 10.69 10.71 10.12 10.82 48,483,320 10.606 1.57%
2025-04-25 0 11.48 11.46 11.48 11.32 11.70 25,608,676 295,581,405 11.542 10.54 10.53 10.54 10.40 10.75 27,881,696 10.601 -0.17%
2025-04-24 0 11.50 11.48 11.50 11.36 11.78 37,295,463 430,668,700 11.548 10.56 10.54 10.56 10.43 10.82 40,605,800 10.606 -2.38%
2025-04-23 0 11.78 11.76 11.78 11.60 12.06 59,524,018 697,846,562 11.724 10.82 10.80 10.82 10.65 11.08 64,807,356 10.768 1.03%
2025-04-22 0 11.66 11.64 11.66 11.44 11.94 50,624,354 590,853,150 11.671 10.71 10.69 10.71 10.51 10.97 55,117,760 10.720 -2.83%
2025-04-17 0 12.00 12.00 12.02 11.60 12.24 36,579,000 439,605,475 12.018 11.02 11.02 11.04 10.65 11.24 39,825,744 11.038 1.52%
2025-04-16 0 11.82 11.80 11.82 11.68 12.32 32,470,393 384,645,982 11.846 10.86 10.84 10.86 10.73 11.32 35,352,458 10.880 -3.90%
2025-04-15 0 12.30 12.30 12.32 12.12 12.38 14,776,660 181,637,423 12.292 11.30 11.30 11.32 11.13 11.37 16,088,233 11.290 0.33%
2025-04-14 0 12.26 12.24 12.26 11.94 12.42 30,275,751 369,213,487 12.195 11.26 11.24 11.26 10.97 11.41 32,963,020 11.201 1.32%
2025-04-11 0 12.10 12.08 12.10 11.70 12.38 25,414,687 307,681,246 12.106 11.11 11.10 11.11 10.75 11.37 27,670,489 11.119 2.54%
2025-04-10 0 11.80 11.80 11.82 11.64 12.18 34,090,441 405,457,645 11.894 10.84 10.84 10.86 10.69 11.19 37,116,301 10.924 3.15%
2025-04-09 0 11.44 11.42 11.44 10.66 11.52 38,072,612 421,034,680 11.059 10.51 10.49 10.51 9.791 10.58 41,451,928 10.157 0.18%
2025-04-08 0 11.42 11.40 11.42 11.02 11.76 44,431,242 505,299,996 11.373 10.49 10.47 10.49 10.12 10.80 48,374,949 10.445 1.60%
2025-04-07 0 11.24 11.24 11.26 11.14 12.50 73,735,608 854,823,043 11.593 10.32 10.32 10.34 10.23 11.48 80,280,364 10.648 -16.24%
2025-04-03 0 13.42 13.40 13.42 13.24 13.70 25,035,350 336,388,092 13.437 12.33 12.31 12.33 12.16 12.58 27,257,482 12.341 -4.14%
2025-04-02 0 14.00 13.98 14.00 13.58 14.18 38,979,564 541,781,310 13.899 12.86 12.84 12.86 12.47 13.02 42,439,381 12.766 0.57%
2025-04-01 0 13.92 13.92 13.94 13.54 13.98 34,823,388 481,613,032 13.830 12.79 12.79 12.80 12.44 12.84 37,914,304 12.703 2.35%
2025-03-31 0 13.60 13.58 13.60 13.54 14.52 39,949,586 549,699,031 13.760 12.49 12.47 12.49 12.44 13.34 43,495,502 12.638 -4.23%
2025-03-28 0 14.20 14.18 14.20 13.94 14.56 25,359,424 359,247,855 14.166 13.04 13.02 13.04 12.80 13.37 27,610,321 13.011 -1.39%
2025-03-27 0 14.40 14.40 14.42 14.32 14.84 38,354,298 556,965,395 14.522 13.23 13.23 13.24 13.15 13.63 41,758,617 13.338 -2.17%
2025-03-26 0 14.72 14.70 14.72 14.44 14.80 30,470,256 445,831,617 14.632 13.52 13.50 13.52 13.26 13.59 33,174,789 13.439 0.82%
2025-03-25 0 14.60 14.60 14.62 14.52 15.64 50,250,853 743,086,660 14.788 13.41 13.41 13.43 13.34 14.36 54,711,107 13.582 -7.24%
2025-03-24 0 15.74 15.72 15.74 15.22 15.80 29,869,063 462,845,865 15.496 14.46 14.44 14.46 13.98 14.51 32,520,234 14.233 1.81%
2025-03-21 0 15.46 15.46 15.48 15.28 16.26 35,885,303 560,317,431 15.614 14.20 14.20 14.22 14.03 14.93 39,070,474 14.341 -4.92%
2025-03-20 0 16.26 16.26 16.28 15.58 16.66 55,004,232 898,197,640 16.330 14.93 14.93 14.95 14.31 15.30 59,886,395 14.998 3.30%
2025-03-19 0 15.74 15.72 15.74 15.36 16.04 36,995,244 580,179,160 15.683 14.46 14.44 14.46 14.11 14.73 40,278,933 14.404 -0.25%
2025-03-18 0 15.78 15.78 15.80 14.94 15.78 41,834,254 649,061,183 15.515 14.49 14.49 14.51 13.72 14.49 45,547,453 14.250 5.34%
2025-03-17 0 14.98 14.96 14.98 14.74 15.20 27,016,980 403,165,266 14.923 13.76 13.74 13.76 13.54 13.96 29,415,001 13.706 -1.58%
2025-03-14 0 15.22 15.20 15.22 14.84 15.24 28,396,266 429,255,443 15.117 13.98 13.96 13.98 13.63 14.00 30,916,712 13.884 1.60%
2025-03-13 0 14.98 14.98 15.00 14.70 15.54 48,449,147 726,357,067 14.992 13.76 13.76 13.78 13.50 14.27 52,749,482 13.770 -3.35%
2025-03-12 0 15.50 15.48 15.50 14.50 15.78 130,142,538 1,995,709,423 15.335 14.24 14.22 14.24 13.32 14.49 141,693,960 14.085 12.65%
2025-03-11 0 13.76 13.74 13.76 12.96 13.92 42,959,863 584,932,962 13.616 12.64 12.62 12.64 11.90 12.79 46,772,971 12.506 3.15%
2025-03-10 0 13.34 13.32 13.34 13.04 13.84 24,277,559 324,128,899 13.351 12.25 12.23 12.25 11.98 12.71 26,432,430 12.263 0.45%
2025-03-07 0 13.28 13.26 13.28 12.78 13.52 28,755,017 381,427,284 13.265 12.20 12.18 12.20 11.74 12.42 31,307,306 12.183 1.53%
2025-03-06 0 13.08 13.06 13.08 12.74 13.18 25,981,296 338,558,372 13.031 12.01 12.00 12.01 11.70 12.11 28,287,390 11.969 2.83%
2025-03-05 0 12.72 12.70 12.72 12.42 12.90 20,733,025 262,760,082 12.674 11.68 11.66 11.68 11.41 11.85 22,573,284 11.640 0.79%
2025-03-04 0 12.62 12.62 12.64 12.26 12.86 46,356,060 581,669,036 12.548 11.59 11.59 11.61 11.26 11.81 50,470,613 11.525 -2.32%
2025-03-03 0 12.92 12.92 12.94 12.72 13.50 38,635,758 505,138,359 13.074 11.87 11.87 11.89 11.68 12.40 42,065,059 12.009 0.31%
2025-02-28 0 12.88 12.88 12.90 12.76 13.68 54,443,471 715,077,331 13.134 11.83 11.83 11.85 11.72 12.56 59,275,861 12.064 -6.12%
2025-02-27 0 13.72 13.72 13.74 12.74 13.86 81,445,429 1,093,189,319 13.422 12.60 12.60 12.62 11.70 12.73 88,674,507 12.328 7.36%
2025-02-26 0 12.78 12.76 12.78 12.30 12.86 53,654,248 673,230,730 12.548 11.74 11.72 11.74 11.30 11.81 58,416,587 11.525 0.31%
2025-02-25 0 12.74 12.72 12.74 12.14 12.76 36,414,381 457,736,229 12.570 11.70 11.68 11.70 11.15 11.72 39,646,513 11.545 1.76%
2025-02-24 0 12.52 12.50 12.52 11.98 12.72 32,433,039 405,875,572 12.514 11.50 11.48 11.50 11.00 11.68 35,311,788 11.494 2.79%
2025-02-21 0 12.18 12.18 12.20 11.94 12.36 38,796,062 470,394,188 12.125 11.19 11.19 11.21 10.97 11.35 42,239,592 11.136 0.66%
2025-02-20 0 12.10 12.08 12.10 12.10 12.54 37,291,448 456,498,043 12.241 11.11 11.10 11.11 11.11 11.52 40,601,428 11.243 -3.82%
2025-02-19 0 12.58 12.56 12.58 12.40 12.78 13,881,929 175,051,573 12.610 11.55 11.54 11.55 11.39 11.74 15,114,086 11.582 0.00%
2025-02-18 0 12.58 12.56 12.58 12.22 12.80 23,856,989 300,167,712 12.582 11.55 11.54 11.55 11.22 11.76 25,974,530 11.556 1.78%
2025-02-17 0 12.36 12.34 12.36 12.22 12.96 17,301,391 215,718,200 12.468 11.35 11.33 11.35 11.22 11.90 18,837,058 11.452 -1.90%
2025-02-14 0 12.60 12.60 12.62 11.90 12.76 53,860,742 669,659,394 12.433 11.57 11.57 11.59 10.93 11.72 58,641,409 11.420 7.33%
2025-02-13 0 11.74 11.72 11.74 11.72 12.36 45,628,179 546,677,828 11.981 10.78 10.76 10.78 10.76 11.35 49,678,126 11.004 -4.40%
2025-02-12 0 12.28 12.26 12.28 11.96 12.34 30,094,823 365,993,207 12.161 11.28 11.26 11.28 10.98 11.33 32,766,033 11.170 2.16%
2025-02-11 0 12.02 12.00 12.02 11.92 12.92 58,667,854 711,762,917 12.132 11.04 11.02 11.04 10.95 11.87 63,875,199 11.143 -7.11%
2025-02-10 0 12.94 12.92 12.94 12.64 13.30 40,530,659 520,635,474 12.846 11.89 11.87 11.89 11.61 12.22 44,128,151 11.798 -0.61%
2025-02-07 0 13.02 13.02 13.04 12.24 13.10 63,907,874 811,986,531 12.706 11.96 11.96 11.98 11.24 12.03 69,580,322 11.670 5.34%
2025-02-06 0 12.36 12.36 12.38 11.82 12.44 40,492,913 490,177,246 12.105 11.35 11.35 11.37 10.86 11.43 44,087,055 11.118 2.15%
2025-02-05 0 12.10 12.08 12.10 11.74 12.50 35,495,865 427,361,320 12.040 11.11 11.10 11.11 10.78 11.48 38,646,470 11.058 -3.97%
2025-02-04 0 12.60 12.58 12.60 12.32 12.74 14,841,624 186,275,403 12.551 11.57 11.55 11.57 11.32 11.70 16,158,963 11.528 2.44%
2025-02-03 0 12.30 12.30 12.32 12.04 12.50 11,408,531 139,305,587 12.211 11.30 11.30 11.32 11.06 11.48 12,421,150 11.215 -2.84%
2025-01-28 0 12.66 12.62 12.66 12.28 12.70 4,610,125 57,518,850 12.477 11.63 11.59 11.63 11.28 11.66 5,019,319 11.459 0.16%
2025-01-27 0 12.64 12.62 12.64 12.40 12.66 13,397,296 168,650,822 12.588 11.61 11.59 11.61 11.39 11.63 14,586,437 11.562 0.64%
2025-01-24 0 12.56 12.52 12.56 12.48 12.84 27,481,345 346,122,674 12.595 11.54 11.50 11.54 11.46 11.79 29,920,583 11.568 -1.72%
2025-01-23 0 12.78 12.74 12.78 12.64 12.92 13,128,669 167,669,667 12.771 11.74 11.70 11.74 11.61 11.87 14,293,967 11.730 0.79%
2025-01-22 0 12.68 12.66 12.68 12.56 13.12 19,193,604 244,097,245 12.718 11.65 11.63 11.65 11.54 12.05 20,897,224 11.681 -3.35%
2025-01-21 0 13.12 13.10 13.12 12.82 13.22 12,871,098 167,867,991 13.042 12.05 12.03 12.05 11.77 12.14 14,013,534 11.979 0.92%
2025-01-20 0 13.00 12.98 13.00 12.94 13.28 15,177,598 198,909,240 13.105 11.94 11.92 11.94 11.89 12.20 16,524,758 12.037 -0.76%
2025-01-17 0 13.10 13.10 13.12 12.88 13.18 16,274,200 212,694,107 13.069 12.03 12.03 12.05 11.83 12.11 17,718,694 12.004 1.39%
2025-01-16 0 12.92 12.90 12.92 12.74 13.26 23,400,500 302,622,877 12.932 11.87 11.85 11.87 11.70 12.18 25,477,523 11.878 0.00%
2025-01-15 0 12.92 12.90 12.92 12.72 13.48 28,274,582 364,624,166 12.896 11.87 11.85 11.87 11.68 12.38 30,784,227 11.845 -3.00%
2025-01-14 0 13.32 13.30 13.32 12.60 13.38 22,536,343 297,009,054 13.179 12.23 12.22 12.23 11.57 12.29 24,536,664 12.105 4.39%
2025-01-13 0 12.76 12.74 12.76 12.42 12.82 13,096,172 166,234,651 12.693 11.72 11.70 11.72 11.41 11.77 14,258,585 11.659 0.16%
2025-01-10 0 12.74 12.68 12.74 12.56 12.90 11,288,291 143,665,471 12.727 11.70 11.65 11.70 11.54 11.85 12,290,237 11.689 -0.16%
2025-01-09 0 12.76 12.70 12.76 12.48 12.80 11,244,344 142,851,973 12.704 11.72 11.66 11.72 11.46 11.76 12,242,389 11.669 1.75%
2025-01-08 0 12.54 12.54 12.56 12.40 12.64 17,252,378 216,036,509 12.522 11.52 11.52 11.54 11.39 11.61 18,783,695 11.501 -1.57%
2025-01-07 0 12.74 12.72 12.74 12.54 13.08 25,407,828 324,032,723 12.753 11.70 11.68 11.70 11.52 12.01 27,663,021 11.714 -2.60%
2025-01-06 0 13.08 13.08 13.10 12.88 13.38 23,910,715 314,153,741 13.139 12.01 12.01 12.03 11.83 12.29 26,033,025 12.068 -0.76%
2025-01-03 0 13.18 13.16 13.18 12.80 13.46 27,721,924 365,232,425 13.175 12.11 12.09 12.11 11.76 12.36 30,182,516 12.101 1.38%
2025-01-02 0 13.00 12.98 13.00 12.78 13.52 38,942,048 510,601,209 13.112 11.94 11.92 11.94 11.74 12.42 42,398,535 12.043 -4.83%
2024-12-31 0 13.66 13.64 13.66 13.10 13.66 15,059,238 203,054,597 13.484 12.55 12.53 12.55 12.03 12.55 16,395,892 12.384 3.48%
2024-12-30 0 13.20 13.18 13.20 13.12 13.32 9,568,206 126,167,210 13.186 12.12 12.11 12.12 12.05 12.23 10,417,478 12.111 -0.60%
2024-12-27 0 13.28 13.26 13.28 13.16 13.90 24,075,081 323,064,280 13.419 12.20 12.18 12.20 12.09 12.77 26,211,980 12.325 -4.46%
2024-12-24 0 13.90 13.88 13.90 13.58 13.98 8,911,625 123,811,968 13.893 12.77 12.75 12.77 12.47 12.84 9,702,619 12.761 1.76%
2024-12-23 0 13.66 13.66 13.68 13.58 14.30 15,814,848 218,336,604 13.806 12.55 12.55 12.56 12.47 13.13 17,218,570 12.680 -1.87%
2024-12-20 0 13.92 13.90 13.92 13.64 14.04 10,849,454 150,434,942 13.866 12.79 12.77 12.79 12.53 12.90 11,812,449 12.735 -0.29%
2024-12-19 0 13.96 13.94 13.96 13.80 14.06 11,095,549 154,431,717 13.918 12.82 12.80 12.82 12.67 12.91 12,080,387 12.784 -1.13%
2024-12-18 0 14.12 14.10 14.12 14.04 14.30 12,130,850 172,027,415 14.181 12.97 12.95 12.97 12.90 13.13 13,207,581 13.025 0.57%
2024-12-17 0 14.04 14.04 14.06 13.54 14.20 29,866,781 417,665,506 13.984 12.90 12.90 12.91 12.44 13.04 32,517,750 12.844 3.08%
2024-12-16 0 13.62 13.60 13.62 13.44 14.00 16,936,242 232,220,447 13.712 12.51 12.49 12.51 12.34 12.86 18,439,499 12.594 0.29%
2024-12-13 0 13.58 13.58 13.60 13.50 13.90 22,851,420 312,126,928 13.659 12.47 12.47 12.49 12.40 12.77 24,879,707 12.545 -2.58%
2024-12-12 0 13.94 13.92 13.94 13.48 14.26 26,815,642 375,120,765 13.989 12.80 12.79 12.80 12.38 13.10 29,195,792 12.848 3.41%
2024-12-11 0 13.48 13.48 13.50 13.34 14.00 19,473,797 264,756,777 13.596 12.38 12.38 12.40 12.25 12.86 21,202,287 12.487 -1.32%
2024-12-10 0 13.66 13.64 13.66 13.50 14.30 36,807,769 507,272,413 13.782 12.55 12.53 12.55 12.40 13.13 40,074,818 12.658 0.00%
2024-12-09 0 13.66 13.64 13.66 13.06 13.66 22,360,294 299,046,681 13.374 12.55 12.53 12.55 12.00 12.55 24,344,989 12.284 3.48%
2024-12-06 0 13.20 13.20 13.22 12.80 13.34 13,492,616 177,554,059 13.159 12.12 12.12 12.14 11.76 12.25 14,690,217 12.087 2.17%
2024-12-05 0 12.92 12.92 12.94 12.84 13.44 15,932,111 208,042,716 13.058 11.87 11.87 11.89 11.79 12.34 17,346,242 11.994 -1.37%
2024-12-04 0 13.10 13.10 13.12 12.94 13.78 26,076,297 346,118,447 13.273 12.03 12.03 12.05 11.89 12.66 28,390,823 12.191 -3.53%
2024-12-03 0 13.58 13.56 13.58 12.78 13.62 44,721,535 595,167,839 13.308 12.47 12.45 12.47 11.74 12.51 48,691,008 12.223 5.27%
2024-12-02 0 12.90 12.90 12.92 12.42 12.94 23,438,500 300,078,694 12.803 11.85 11.85 11.87 11.41 11.89 25,518,896 11.759 3.20%
2024-11-29 0 12.50 12.50 12.52 12.34 12.72 15,898,348 198,542,836 12.488 11.48 11.48 11.50 11.33 11.68 17,309,482 11.470 -1.26%
2024-11-28 0 12.66 12.64 12.66 12.60 13.04 11,335,769 144,495,463 12.747 11.63 11.61 11.63 11.57 11.98 12,341,929 11.708 -1.86%
2024-11-27 0 12.90 12.90 12.92 12.20 12.98 16,672,651 211,307,777 12.674 11.85 11.85 11.87 11.21 11.92 18,152,512 11.641 4.71%
2024-11-26 0 12.32 12.32 12.34 12.26 12.62 7,557,330 93,833,716 12.416 11.32 11.32 11.33 11.26 11.59 8,228,117 11.404 -2.22%
2024-11-25 0 12.60 12.60 12.62 12.46 12.86 20,050,058 252,741,736 12.606 11.57 11.57 11.59 11.44 11.81 21,829,697 11.578 0.48%
2024-11-22 0 12.54 12.50 12.54 12.42 13.08 18,927,665 239,602,363 12.659 11.52 11.48 11.52 11.41 12.01 20,607,680 11.627 -3.39%
2024-11-21 0 12.98 12.98 13.02 12.86 13.34 16,569,253 215,791,917 13.024 11.92 11.92 11.96 11.81 12.25 18,039,936 11.962 -1.22%
2024-11-20 0 13.14 13.12 13.14 13.04 13.64 22,655,130 298,846,112 13.191 12.07 12.05 12.07 11.98 12.53 24,665,994 12.116 -3.67%
2024-11-19 0 13.64 13.64 13.66 13.36 13.88 10,846,198 148,020,531 13.647 12.53 12.53 12.55 12.27 12.75 11,808,904 12.535 1.34%
2024-11-18 0 13.46 13.46 13.48 13.22 13.76 13,652,913 183,621,210 13.449 12.36 12.36 12.38 12.14 12.64 14,864,742 12.353 -0.44%
2024-11-15 0 13.52 13.50 13.52 13.18 13.98 24,695,867 336,482,943 13.625 12.42 12.40 12.42 12.11 12.84 26,887,866 12.514 1.81%
2024-11-14 0 13.28 13.28 13.30 13.20 13.72 18,540,800 249,540,235 13.459 12.20 12.20 12.22 12.12 12.60 20,186,477 12.362 -1.63%
2024-11-13 0 13.50 13.48 13.50 13.02 13.56 13,047,396 173,669,273 13.311 12.40 12.38 12.40 11.96 12.45 14,205,480 12.226 0.00%
2024-11-12 0 13.50 13.46 13.50 13.34 14.46 36,158,114 502,560,611 13.899 12.40 12.36 12.40 12.25 13.28 39,367,500 12.766 -2.03%
2024-11-11 0 13.78 13.78 13.80 13.06 13.84 25,237,995 344,176,486 13.637 12.66 12.66 12.67 12.00 12.71 27,478,114 12.525 3.30%
2024-11-08 0 13.34 13.34 13.36 13.30 13.86 16,863,645 228,658,263 13.559 12.25 12.25 12.27 12.22 12.73 18,360,458 12.454 -0.30%
2024-11-07 0 13.38 13.36 13.38 12.64 13.56 29,950,257 397,384,507 13.268 12.29 12.27 12.29 11.61 12.45 32,608,635 12.186 2.76%
2024-11-06 0 13.02 13.02 13.04 12.86 13.44 17,798,519 232,766,220 13.078 11.96 11.96 11.98 11.81 12.34 19,378,311 12.012 -2.54%
2024-11-05 0 13.36 13.36 13.38 12.90 13.42 21,120,832 280,375,114 13.275 12.27 12.27 12.29 11.85 12.33 22,995,512 12.193 2.30%
2024-11-04 0 13.06 13.04 13.06 12.64 13.28 19,092,013 249,737,103 13.081 12.00 11.98 12.00 11.61 12.20 20,786,616 12.014 3.65%
2024-11-01 0 12.60 12.60 12.62 12.20 12.82 27,984,572 351,288,719 12.553 11.57 11.57 11.59 11.21 11.77 30,468,476 11.530 1.94%
2024-10-31 0 12.36 12.36 12.38 12.30 12.90 34,709,323 435,351,637 12.543 11.35 11.35 11.37 11.30 11.85 37,790,115 11.520 -3.89%
2024-10-30 0 12.86 12.84 12.86 12.70 13.20 22,886,977 294,391,182 12.863 11.81 11.79 11.81 11.66 12.12 24,918,420 11.814 -2.72%
2024-10-29 0 13.22 13.22 13.24 13.16 13.80 26,169,000 351,554,911 13.434 12.14 12.14 12.16 12.09 12.67 28,491,754 12.339 -2.36%
2024-10-28 0 13.54 13.54 13.56 13.16 14.06 83,336,733 1,128,987,190 13.547 12.44 12.44 12.45 12.09 12.91 90,733,682 12.443 -5.84%
2024-10-25 0 14.38 14.38 14.40 13.92 14.44 33,202,842 471,568,233 14.203 13.21 13.21 13.23 12.79 13.26 36,149,919 13.045 4.66%
2024-10-24 0 13.74 13.74 13.76 13.70 14.06 15,546,635 215,975,043 13.892 12.62 12.62 12.64 12.58 12.91 16,926,551 12.760 -0.72%
2024-10-23 0 13.84 13.84 13.86 13.46 14.14 24,291,893 337,114,405 13.878 12.71 12.71 12.73 12.36 12.99 26,448,036 12.746 1.32%
2024-10-22 0 13.66 13.66 13.68 13.24 13.94 26,586,957 365,180,095 13.735 12.55 12.55 12.56 12.16 12.80 28,946,809 12.616 3.17%
2024-10-21 0 13.24 13.22 13.24 13.04 13.72 28,498,226 377,618,989 13.251 12.16 12.14 12.16 11.98 12.60 31,027,722 12.170 -3.36%
2024-10-18 0 13.70 13.68 13.70 12.94 13.84 27,654,642 371,358,826 13.428 12.58 12.56 12.58 11.89 12.71 30,109,262 12.334 4.26%
2024-10-17 0 13.14 13.14 13.16 12.86 14.28 29,933,803 401,522,738 13.414 12.07 12.07 12.09 11.81 13.12 32,590,720 12.320 -5.19%
2024-10-16 0 13.86 13.86 13.88 13.48 14.12 17,968,223 249,057,015 13.861 12.73 12.73 12.75 12.38 12.97 19,563,078 12.731 -0.86%
2024-10-15 0 13.98 13.98 14.00 13.66 15.04 53,820,101 765,955,741 14.232 12.84 12.84 12.86 12.55 13.81 58,597,161 13.072 -8.27%
2024-10-14 0 15.24 15.22 15.24 14.64 15.68 18,613,492 281,745,041 15.137 14.00 13.98 14.00 13.45 14.40 20,265,621 13.903 -1.68%
2024-10-10 0 15.50 15.48 15.50 15.24 16.08 38,020,094 597,363,822 15.712 14.24 14.22 14.24 14.00 14.77 41,394,749 14.431 3.75%
2024-10-09 0 14.94 14.92 14.94 14.42 15.88 36,522,310 553,493,854 15.155 13.72 13.70 13.72 13.24 14.59 39,764,022 13.919 -4.11%
2024-10-08 0 15.58 15.58 15.60 14.62 17.10 56,333,807 893,371,290 15.859 14.31 14.31 14.33 13.43 15.71 61,333,983 14.566 -8.03%
2024-10-07 0 16.94 16.90 16.94 15.86 16.94 31,326,037 520,008,044 16.600 15.56 15.52 15.56 14.57 15.56 34,106,529 15.247 5.35%
2024-10-04 0 16.08 16.04 16.08 15.22 16.14 24,164,933 385,661,058 15.960 14.77 14.73 14.77 13.98 14.82 26,309,807 14.658 4.55%
2024-10-03 0 15.38 15.32 15.38 14.86 15.80 19,947,902 304,277,908 15.254 14.13 14.07 14.13 13.65 14.51 21,718,473 14.010 -2.90%
2024-10-02 0 15.84 15.82 15.84 14.04 15.88 39,231,342 605,167,360 15.426 14.55 14.53 14.55 12.90 14.59 42,713,507 14.168 9.24%
2024-09-30 0 14.50 14.48 14.50 13.68 14.74 52,233,153 748,070,756 14.322 13.32 13.30 13.32 12.56 13.54 56,869,356 13.154 2.69%
2024-09-27 0 14.12 14.10 14.12 13.52 14.28 42,146,036 588,597,808 13.966 12.97 12.95 12.97 12.42 13.12 45,886,908 12.827 4.90%
2024-09-26 0 13.46 13.42 13.46 12.50 13.48 38,664,187 508,572,149 13.154 12.36 12.33 12.36 11.48 12.38 42,096,011 12.081 7.68%
2024-09-25 0 12.50 12.48 12.50 12.42 12.84 29,574,825 372,354,318 12.590 11.48 11.46 11.48 11.41 11.79 32,199,880 11.564 2.63%
2024-09-24 0 12.18 12.16 12.18 11.84 12.42 18,349,200 223,085,664 12.158 11.19 11.17 11.19 10.87 11.41 19,977,871 11.167 2.18%
2024-09-23 0 11.92 11.88 11.92 11.80 12.42 18,315,033 221,984,343 12.120 10.95 10.91 10.95 10.84 11.41 19,940,671 11.132 0.34%
2024-09-20 0 11.88 11.84 11.88 11.70 12.10 15,674,108 186,342,057 11.889 10.91 10.87 10.91 10.75 11.11 17,065,338 10.919 0.85%
2024-09-19 0 11.78 11.76 11.78 11.22 11.80 21,970,614 254,431,338 11.581 10.82 10.80 10.82 10.31 10.84 23,920,721 10.636 5.75%
2024-09-17 0 11.14 11.12 11.14 11.04 11.24 2,315,758 25,803,351 11.143 10.23 10.21 10.23 10.14 10.32 2,521,304 10.234 0.54%
2024-09-16 0 11.08 11.06 11.08 10.70 11.12 3,111,500 34,129,661 10.969 10.18 10.16 10.18 9.828 10.21 3,387,676 10.075 0.54%
2024-09-13 0 11.02 11.00 11.02 10.76 11.06 5,445,750 59,778,618 10.977 10.12 10.10 10.12 9.883 10.16 5,929,114 10.082 0.18%
2024-09-12 0 11.00 10.98 11.00 10.62 11.18 13,765,114 150,004,184 10.897 10.10 10.08 10.10 9.754 10.27 14,986,902 10.009 -0.36%
2024-09-11 0 11.04 11.00 11.04 10.86 11.24 13,026,903 144,170,823 11.067 10.14 10.10 10.14 9.975 10.32 14,183,168 10.165 -0.18%
2024-09-10 0 11.06 11.04 11.06 10.92 11.26 11,228,788 124,232,164 11.064 10.16 10.14 10.16 10.03 10.34 12,225,453 10.162 -1.07%
2024-09-09 0 11.18 11.14 11.18 11.06 11.62 15,476,973 175,097,268 11.313 10.27 10.23 10.27 10.16 10.67 16,850,706 10.391 -2.44%
2024-09-05 0 11.46 11.44 11.46 11.16 11.72 23,725,467 270,529,888 11.403 10.53 10.51 10.53 10.25 10.76 25,831,334 10.473 1.60%
2024-09-04 0 11.28 11.26 11.28 10.88 11.30 15,225,282 170,063,741 11.170 10.36 10.34 10.36 9.993 10.38 16,576,675 10.259 2.55%
2024-09-03 0 11.00 11.00 11.02 10.60 11.10 10,428,331 114,123,816 10.944 10.10 10.10 10.12 9.736 10.20 11,353,947 10.051 3.19%
2024-09-02 0 10.66 10.62 10.66 10.44 11.12 18,948,300 202,720,522 10.699 9.791 9.754 9.791 9.589 10.21 20,630,147 9.8264 -4.99%
2024-08-30 0 11.22 11.22 11.24 10.80 11.46 34,611,794 386,484,543 11.166 10.31 10.31 10.32 9.920 10.53 37,683,929 10.256 7.27%
2024-08-29 0 10.46 10.46 10.48 9.980 10.50 13,891,302 142,753,708 10.277 9.607 9.607 9.626 9.166 9.644 15,124,291 9.4387 0.97%
2024-08-28 0 10.36 10.34 10.36 10.24 10.68 9,432,489 97,756,508 10.364 9.515 9.497 9.515 9.405 9.809 10,269,715 9.5189 -3.00%
2024-08-27 0 10.68 10.66 10.68 10.42 10.76 6,062,850 64,402,955 10.623 9.809 9.791 9.809 9.571 9.883 6,600,987 9.7566 0.75%
2024-08-26 0 10.60 10.60 10.62 10.38 10.62 7,322,073 77,078,167 10.527 9.736 9.736 9.754 9.534 9.754 7,971,979 9.6686 0.76%
2024-08-23 0 10.52 10.52 10.54 10.22 10.62 7,744,500 80,865,254 10.442 9.662 9.662 9.681 9.387 9.754 8,431,900 9.5904 -0.57%
2024-08-22 0 10.58 10.56 10.58 10.36 10.66 10,361,122 108,923,150 10.513 9.717 9.699 9.717 9.515 9.791 11,280,773 9.6556 0.19%
2024-08-21 0 10.56 10.54 10.56 10.14 10.56 10,180,001 105,864,498 10.399 9.699 9.681 9.699 9.313 9.699 11,083,576 9.5515 0.96%
2024-08-20 0 10.46 10.44 10.46 10.32 10.72 8,999,963 94,218,279 10.469 9.607 9.589 9.607 9.479 9.846 9,798,798 9.6153 -0.76%
2024-08-19 0 10.54 10.54 10.56 10.46 10.86 9,273,889 98,588,092 10.631 9.681 9.681 9.699 9.607 9.975 10,097,037 9.7641 0.57%
2024-08-16 0 10.48 10.46 10.48 10.34 10.68 6,832,641 71,738,363 10.499 9.626 9.607 9.626 9.497 9.809 7,439,105 9.6434 1.75%
2024-08-15 0 10.30 10.28 10.30 9.900 10.42 8,346,468 85,687,981 10.266 9.460 9.442 9.460 9.093 9.571 9,087,299 9.4294 1.18%
2024-08-14 0 10.18 10.18 10.20 10.14 10.36 6,497,912 66,524,816 10.238 9.350 9.350 9.368 9.313 9.515 7,074,665 9.4032 0.20%
2024-08-13 0 10.16 10.14 10.16 10.04 10.22 5,113,583 51,740,631 10.118 9.332 9.313 9.332 9.222 9.387 5,567,463 9.2934 0.40%
2024-08-12 0 10.12 10.12 10.14 10.02 10.28 6,506,936 66,077,089 10.155 9.295 9.295 9.313 9.203 9.442 7,084,490 9.3270 0.20%
2024-08-09 0 10.10 10.10 10.12 10.06 10.40 11,591,749 118,487,713 10.222 9.277 9.277 9.295 9.240 9.552 12,620,630 9.3884 1.10%
2024-08-08 0 9.990 9.980 9.990 9.840 10.14 9,680,272 96,368,393 9.9551 9.176 9.166 9.176 9.038 9.313 10,539,491 9.1436 -1.48%
2024-08-07 0 10.14 10.12 10.14 9.730 10.20 14,269,905 143,883,792 10.083 9.313 9.295 9.313 8.937 9.368 15,536,498 9.2610 3.47%
2024-08-06 0 9.800 9.790 9.800 9.700 10.28 14,583,396 143,558,718 9.8440 9.001 8.992 9.001 8.909 9.442 15,877,815 9.0415 -2.20%
2024-08-05 0 10.02 10.00 10.02 9.850 10.42 18,166,545 183,159,015 10.082 9.203 9.185 9.203 9.047 9.571 19,779,003 9.2603 -3.09%
2024-08-02 0 10.34 10.32 10.34 10.20 10.74 18,962,902 195,528,334 10.311 9.497 9.479 9.497 9.368 9.864 20,646,045 9.4705 -4.44%
2024-08-01 0 10.82 10.80 10.82 10.36 10.82 14,490,889 154,157,250 10.638 9.938 9.920 9.938 9.515 9.938 15,777,097 9.7710 1.31%
2024-07-31 0 10.68 10.66 10.68 10.26 10.76 24,804,395 263,086,358 10.606 9.809 9.791 9.809 9.424 9.883 27,006,027 9.7418 2.30%
2024-07-30 0 10.44 10.42 10.44 10.10 10.66 47,539,546 490,560,942 10.319 9.589 9.571 9.589 9.277 9.791 51,759,145 9.4778 -2.61%
2024-07-29 0 10.72 10.70 10.72 10.70 11.36 18,938,188 205,001,040 10.825 9.846 9.828 9.846 9.828 10.43 20,619,137 9.9423 -4.46%
2024-07-26 0 11.22 11.22 11.24 10.82 11.40 27,357,955 302,879,535 11.071 10.31 10.31 10.32 9.938 10.47 29,786,241 10.168 1.63%
2024-07-25 0 11.04 11.04 11.06 10.70 11.14 25,225,410 276,263,483 10.952 10.14 10.14 10.16 9.828 10.23 27,464,412 10.059 -1.60%
2024-07-24 0 11.22 11.20 11.22 10.88 11.94 39,266,723 436,821,348 11.125 10.31 10.29 10.31 9.993 10.97 42,752,028 10.218 -5.24%
2024-07-23 0 11.84 11.82 11.84 11.74 12.10 12,153,648 144,028,334 11.851 10.87 10.86 10.87 10.78 11.11 13,232,403 10.885 -1.50%
2024-07-22 0 12.02 12.00 12.02 11.78 12.16 7,449,564 89,171,797 11.970 11.04 11.02 11.04 10.82 11.17 8,110,786 10.994 0.00%
2024-07-19 0 12.02 12.00 12.02 11.68 12.06 10,475,008 125,266,838 11.959 11.04 11.02 11.04 10.73 11.08 11,404,767 10.984 1.18%
2024-07-18 0 11.88 11.86 11.88 11.66 12.10 11,417,000 135,087,176 11.832 10.91 10.89 10.91 10.71 11.11 12,430,370 10.868 -1.16%
2024-07-17 0 12.02 12.02 12.04 11.96 12.26 12,435,728 150,032,981 12.065 11.04 11.04 11.06 10.98 11.26 13,539,520 11.081 -0.50%
2024-07-16 0 12.08 12.08 12.10 11.80 12.28 12,509,430 150,845,406 12.059 11.10 11.10 11.11 10.84 11.28 13,619,764 11.075 -0.98%
2024-07-15 0 12.20 12.18 12.20 12.10 12.70 8,230,417 101,822,961 12.372 11.21 11.19 11.21 11.11 11.66 8,960,947 11.363 -2.24%
2024-07-12 0 12.48 12.44 12.48 12.12 12.52 19,739,477 244,841,762 12.404 11.46 11.43 11.46 11.13 11.50 21,491,548 11.392 1.30%
2024-07-11 0 12.32 12.32 12.34 12.06 13.44 55,205,613 685,687,741 12.421 11.32 11.32 11.33 11.08 12.34 60,105,650 11.408 -2.84%
2024-07-10 0 12.68 12.68 12.70 12.28 12.94 23,099,144 294,819,263 12.763 11.65 11.65 11.66 11.28 11.89 25,149,419 11.723 3.09%
2024-07-09 0 12.30 12.30 12.32 11.70 12.40 18,911,130 229,900,551 12.157 11.30 11.30 11.32 10.75 11.39 20,589,678 11.166 3.19%
2024-07-08 0 11.92 11.90 11.92 11.70 12.20 14,078,783 168,354,011 11.958 10.95 10.93 10.95 10.75 11.21 15,328,413 10.983 1.02%
2024-07-05 0 11.80 11.78 11.80 11.44 11.92 23,059,903 270,113,818 11.714 10.84 10.82 10.84 10.51 10.95 25,106,695 10.759 -0.84%
2024-07-04 0 11.90 11.86 11.90 11.80 12.28 16,820,442 201,273,965 11.966 10.93 10.89 10.93 10.84 11.28 18,313,421 10.991 1.02%
2024-07-03 0 11.78 11.76 11.78 11.30 12.00 25,061,223 292,909,520 11.688 10.82 10.80 10.82 10.38 11.02 27,285,651 10.735 0.17%
2024-07-02 0 11.76 11.74 11.76 11.54 12.48 28,039,469 334,308,396 11.923 10.80 10.78 10.80 10.60 11.46 30,528,246 10.951 -2.33%
2024-06-28 0 12.04 12.00 12.04 11.88 12.26 15,860,055 190,797,078 12.030 11.06 11.02 11.06 10.91 11.26 17,267,790 11.049 -1.31%
2024-06-27 0 12.20 12.18 12.20 12.04 12.44 13,450,514 163,937,097 12.188 11.21 11.19 11.21 11.06 11.43 14,644,379 11.195 -2.56%
2024-06-26 0 12.52 12.50 12.52 12.24 12.56 17,148,998 213,391,692 12.443 11.50 11.48 11.50 11.24 11.54 18,671,139 11.429 0.48%
2024-06-25 0 12.46 12.44 12.46 12.00 12.50 20,245,481 250,940,630 12.395 11.44 11.43 11.44 11.02 11.48 22,042,465 11.384 4.01%
2024-06-24 0 11.98 11.96 11.98 11.74 12.28 17,445,502 207,909,533 11.918 11.00 10.98 11.00 10.78 11.28 18,993,961 10.946 -0.66%
2024-06-21 0 12.06 12.06 12.08 11.78 12.30 20,900,224 252,988,220 12.105 11.08 11.08 11.10 10.82 11.30 22,755,323 11.118 0.67%
2024-06-20 0 11.98 11.96 11.98 11.80 12.22 19,407,033 232,663,908 11.989 11.00 10.98 11.00 10.84 11.22 21,129,597 11.011 -1.16%
2024-06-19 0 12.12 12.12 12.14 11.62 12.54 36,895,186 450,941,566 12.222 11.13 11.13 11.15 10.67 11.52 40,169,994 11.226 4.84%
2024-06-18 0 11.56 11.56 11.60 11.18 11.64 20,939,649 241,497,367 11.533 10.62 10.62 10.65 10.27 10.69 22,798,247 10.593 2.30%
2024-06-17 0 11.30 11.26 11.30 11.00 11.58 17,467,427 197,802,283 11.324 10.38 10.34 10.38 10.10 10.64 19,017,832 10.401 0.53%
2024-06-14 0 11.24 11.22 11.24 10.90 11.32 12,556,093 140,312,878 11.175 10.32 10.31 10.32 10.01 10.40 13,670,569 10.264 0.90%
2024-06-13 0 11.14 11.14 11.16 10.90 11.42 23,446,071 260,392,181 11.106 10.23 10.23 10.25 10.01 10.49 25,527,139 10.201 -1.24%
2024-06-12 0 11.28 11.26 11.28 11.24 11.64 25,092,512 284,958,571 11.356 10.36 10.34 10.36 10.32 10.69 27,319,718 10.431 -1.91%
2024-06-11 0 11.50 11.48 11.50 11.26 11.52 25,386,786 289,200,584 11.392 10.56 10.54 10.56 10.34 10.58 27,640,111 10.463 -1.37%
2024-06-07 0 11.66 11.64 11.66 11.50 12.14 42,689,871 499,777,768 11.707 10.71 10.69 10.71 10.56 11.15 46,479,014 10.753 -3.95%
2024-06-06 0 12.14 12.12 12.14 11.98 12.48 20,524,672 250,446,538 12.202 11.15 11.13 11.15 11.00 11.46 22,346,437 11.207 -1.62%
2024-06-05 0 12.34 12.34 12.36 12.16 12.70 34,551,438 428,701,842 12.408 11.33 11.33 11.35 11.17 11.66 37,618,216 11.396 1.31%
2024-06-04 0 12.18 12.16 12.18 12.08 13.26 66,345,095 824,642,270 12.430 11.19 11.17 11.19 11.10 12.18 72,233,870 11.416 -10.96%
2024-06-03 0 13.68 13.62 13.68 13.50 14.28 22,761,136 315,441,723 13.859 12.56 12.51 12.56 12.40 13.12 24,781,409 12.729 1.48%
2024-05-31 0 13.48 13.46 13.48 13.46 14.24 44,417,133 605,350,184 13.629 12.38 12.36 12.38 12.36 13.08 48,359,587 12.518 -1.89%
2024-05-30 0 13.74 13.72 13.74 13.32 14.20 25,423,139 352,987,664 13.885 12.62 12.60 12.62 12.23 13.04 27,679,691 12.753 1.78%
2024-05-29 0 13.50 13.50 13.52 13.28 13.62 10,486,160 141,416,975 13.486 12.40 12.40 12.42 12.20 12.51 11,416,909 12.387 0.45%
2024-05-28 0 13.44 13.44 13.46 13.26 13.90 17,180,635 231,707,471 13.487 12.34 12.34 12.36 12.18 12.77 18,705,584 12.387 -0.96%
2024-05-27 0 13.90 13.90 13.92 13.48 14.08 22,790,437 314,984,057 13.821 12.46 12.46 12.48 12.09 12.63 25,416,936 12.393 0.87%
2024-05-24 0 13.78 13.76 13.78 13.44 13.92 20,727,973 282,940,078 13.650 12.36 12.34 12.36 12.05 12.48 23,116,782 12.240 -1.29%
2024-05-23 0 13.96 13.94 13.96 13.70 14.32 19,793,725 276,526,304 13.970 12.52 12.50 12.52 12.28 12.84 22,074,866 12.527 -1.41%
2024-05-22 0 14.16 14.16 14.18 14.08 14.56 17,082,323 243,863,466 14.276 12.70 12.70 12.71 12.63 13.06 19,050,986 12.801 -0.42%
2024-05-21 0 14.22 14.22 14.24 13.96 14.54 35,868,633 507,397,764 14.146 12.75 12.75 12.77 12.52 13.04 40,002,337 12.684 -3.00%
2024-05-20 0 14.66 14.64 14.66 14.56 15.44 40,941,086 610,078,298 14.901 13.15 13.13 13.15 13.06 13.84 45,659,368 13.362 -1.87%
2024-05-17 0 14.94 14.92 14.94 14.50 15.08 27,695,104 410,667,932 14.828 13.40 13.38 13.40 13.00 13.52 30,886,844 13.296 2.19%
2024-05-16 0 14.62 14.60 14.62 14.10 14.66 53,326,428 771,537,944 14.468 13.11 13.09 13.11 12.64 13.15 59,472,067 12.973 2.81%
2024-05-14 0 14.22 14.20 14.22 13.20 14.40 75,708,297 1,068,394,460 14.112 12.75 12.73 12.75 11.84 12.91 84,433,349 12.654 7.40%
2024-05-13 0 13.24 13.24 13.26 12.26 13.58 45,564,825 601,824,719 13.208 11.87 11.87 11.89 10.99 12.18 50,815,973 11.843 5.92%
2024-05-10 0 12.50 12.48 12.50 12.20 12.68 25,309,046 314,644,493 12.432 11.21 11.19 11.21 10.94 11.37 28,225,803 11.147 0.97%
2024-05-09 0 12.38 12.34 12.38 11.68 12.50 32,873,500 404,985,064 12.320 11.10 11.06 11.10 10.47 11.21 36,662,028 11.046 4.92%
2024-05-08 0 11.80 11.78 11.80 11.74 12.10 14,089,691 167,704,662 11.903 10.58 10.56 10.58 10.53 10.85 15,713,467 10.673 -2.64%
2024-05-07 0 12.12 12.10 12.12 11.82 12.42 39,718,902 483,348,756 12.169 10.87 10.85 10.87 10.60 11.14 44,296,333 10.912 1.85%
2024-05-06 0 11.90 11.88 11.90 11.54 11.96 32,246,099 381,423,389 11.829 10.67 10.65 10.67 10.35 10.72 35,962,322 10.606 -0.34%
2024-05-03 0 11.94 11.92 11.94 11.82 12.28 14,558,725 174,186,679 11.964 10.71 10.69 10.71 10.60 11.01 16,236,555 10.728 -0.17%
2024-05-02 0 11.96 11.94 11.96 11.80 12.14 17,489,628 210,195,937 12.018 10.72 10.71 10.72 10.58 10.89 19,505,232 10.776 0.17%
2024-04-30 0 11.94 11.92 11.94 11.80 12.04 27,197,240 324,602,536 11.935 10.71 10.69 10.71 10.58 10.80 30,331,604 10.702 2.05%
2024-04-29 0 11.70 11.70 11.72 11.54 12.14 48,120,692 570,724,841 11.860 10.49 10.49 10.51 10.35 10.89 53,666,392 10.635 0.86%
2024-04-26 0 11.60 11.58 11.60 11.52 12.06 39,096,325 460,612,268 11.782 10.40 10.38 10.40 10.33 10.81 43,602,006 10.564 -1.86%
2024-04-25 0 11.82 11.80 11.82 11.74 12.64 105,016,067 1,274,043,044 12.132 10.60 10.58 10.60 10.53 11.33 117,118,712 10.878 5.35%
2024-04-24 0 11.22 11.20 11.22 10.86 11.26 26,284,308 291,101,007 11.075 10.06 10.04 10.06 9.738 10.10 29,313,460 9.9306 4.08%
2024-04-23 0 10.78 10.78 10.80 10.26 10.84 25,617,091 271,272,827 10.590 9.666 9.666 9.684 9.200 9.720 28,569,349 9.4952 4.26%
2024-04-22 0 10.34 10.34 10.36 10.14 11.06 39,905,079 414,095,335 10.377 9.272 9.272 9.289 9.092 9.917 44,503,966 9.3047 -6.17%
2024-04-19 0 11.02 11.02 11.04 10.58 11.10 18,164,565 197,371,858 10.866 9.881 9.881 9.899 9.487 9.953 20,257,952 9.7429 -0.90%
2024-04-18 0 11.12 11.12 11.14 10.86 11.40 11,102,500 124,483,161 11.212 9.971 9.971 9.989 9.738 10.22 12,382,015 10.054 0.72%
2024-04-17 0 11.04 11.04 11.06 10.80 11.12 18,908,864 207,156,656 10.956 9.899 9.899 9.917 9.684 9.971 21,088,028 9.8234 0.73%
2024-04-16 0 10.96 10.94 10.96 10.88 11.48 33,423,202 368,232,105 11.017 9.827 9.809 9.827 9.756 10.29 37,275,081 9.8788 -4.70%
2024-04-15 0 11.50 11.50 11.52 11.18 11.56 36,601,850 416,504,602 11.379 10.31 10.31 10.33 10.02 10.37 40,820,054 10.203 1.05%
2024-04-12 0 11.38 11.36 11.38 11.22 11.68 33,456,241 381,528,100 11.404 10.20 10.19 10.20 10.06 10.47 37,311,927 10.225 -2.07%
2024-04-11 0 11.62 11.60 11.62 11.14 11.68 31,704,666 365,212,429 11.519 10.42 10.40 10.42 9.989 10.47 35,358,491 10.329 0.87%
2024-04-10 0 11.52 11.52 11.54 10.62 11.56 79,098,838 896,197,306 11.330 10.33 10.33 10.35 9.523 10.37 88,214,635 10.159 8.27%
2024-04-09 0 10.64 10.62 10.64 9.840 10.76 46,765,132 490,498,238 10.489 9.540 9.523 9.540 8.823 9.648 52,154,610 9.4047 8.68%
2024-04-08 0 9.790 9.780 9.790 9.170 9.830 27,874,073 269,923,082 9.6837 8.778 8.769 8.778 8.222 8.814 31,086,439 8.6830 6.76%
2024-04-05 0 9.170 9.150 9.170 9.020 9.380 7,946,462 72,708,569 9.1498 8.222 8.204 8.222 8.088 8.411 8,862,257 8.2043 -1.19%
2024-04-03 0 9.280 9.270 9.280 9.230 9.480 17,332,195 161,886,665 9.3402 8.321 8.312 8.321 8.276 8.500 19,329,655 8.3750 -0.64%
2024-04-02 0 9.340 9.330 9.340 8.860 9.680 72,879,598 683,591,544 9.3797 8.375 8.366 8.375 7.944 8.680 81,278,655 8.4105 7.36%
2024-03-28 0 8.700 8.700 8.710 8.480 8.840 16,546,275 143,519,483 8.6738 7.801 7.801 7.810 7.604 7.927 18,453,161 7.7775 0.12%
2024-03-27 0 8.690 8.660 8.690 8.550 8.710 12,498,464 108,125,323 8.6511 7.792 7.765 7.792 7.666 7.810 13,938,858 7.7571 -0.23%
2024-03-26 0 8.710 8.710 8.720 8.620 8.790 14,689,221 127,882,990 8.7059 7.810 7.810 7.819 7.729 7.882 16,382,090 7.8063 0.23%
2024-03-25 0 8.690 8.690 8.700 8.580 8.940 16,551,000 144,139,410 8.7088 7.792 7.792 7.801 7.693 8.016 18,458,431 7.8089 -3.12%
2024-03-22 0 8.970 8.960 8.970 8.850 9.210 16,246,106 145,751,305 8.9715 8.043 8.034 8.043 7.935 8.258 18,118,399 8.0444 -2.61%
2024-03-21 0 9.210 9.200 9.210 9.120 9.290 15,308,947 140,631,004 9.1862 8.258 8.249 8.258 8.178 8.330 17,073,237 8.2369 0.77%
2024-03-20 0 9.140 9.140 9.160 9.120 9.250 7,262,724 66,635,095 9.1749 8.196 8.196 8.213 8.178 8.294 8,099,721 8.2268 -0.65%
2024-03-19 0 9.200 9.190 9.200 9.190 9.370 20,489,098 189,516,569 9.2496 8.249 8.240 8.249 8.240 8.402 22,850,377 8.2938 -2.75%
2024-03-18 0 9.460 9.460 9.480 9.330 9.650 14,233,987 135,088,243 9.4905 8.482 8.482 8.500 8.366 8.653 15,874,392 8.5098 0.85%
2024-03-15 0 9.380 9.350 9.380 9.140 9.470 19,488,183 181,512,474 9.3140 8.411 8.384 8.411 8.196 8.491 21,734,111 8.3515 -1.26%
2024-03-14 0 9.500 9.480 9.500 9.260 9.580 26,863,605 253,197,866 9.4253 8.518 8.500 8.518 8.303 8.590 29,959,519 8.4513 1.17%
2024-03-13 0 9.390 9.380 9.390 9.220 9.600 21,316,980 200,949,362 9.4267 8.420 8.411 8.420 8.267 8.608 23,773,669 8.4526 0.97%
2024-03-12 0 9.300 9.290 9.300 9.160 9.440 17,224,204 160,327,564 9.3083 8.339 8.330 8.339 8.213 8.465 19,209,219 8.3464 1.20%
2024-03-11 0 9.190 9.180 9.190 9.000 9.380 16,456,679 151,867,343 9.2283 8.240 8.231 8.240 8.070 8.411 18,353,240 8.2747 3.14%
2024-03-08 0 8.910 8.880 8.910 8.660 9.000 11,379,791 101,143,231 8.8880 7.989 7.962 7.989 7.765 8.070 12,691,262 7.9695 2.53%
2024-03-07 0 8.690 8.690 8.700 8.620 9.000 7,554,171 66,206,884 8.7643 7.792 7.792 7.801 7.729 8.070 8,424,756 7.8586 -2.36%
2024-03-06 0 8.900 8.880 8.900 8.720 9.040 12,774,774 113,586,085 8.8914 7.980 7.962 7.980 7.819 8.106 14,247,011 7.9726 2.77%
2024-03-05 0 8.660 8.660 8.670 8.440 8.900 21,830,802 188,071,618 8.6150 7.765 7.765 7.774 7.568 7.980 24,346,707 7.7247 -0.92%
2024-03-04 0 8.740 8.730 8.740 8.630 8.950 12,656,386 110,427,580 8.7250 7.837 7.828 7.837 7.738 8.025 14,114,979 7.8234 -2.35%
2024-03-01 0 8.950 8.940 8.950 8.750 9.020 13,331,977 118,770,225 8.9087 8.025 8.016 8.025 7.846 8.088 14,868,429 7.9881 1.02%
2024-02-29 0 8.860 8.850 8.860 8.510 8.980 31,987,658 283,219,059 8.8540 7.944 7.935 7.944 7.631 8.052 35,674,096 7.9391 3.38%
2024-02-28 0 8.570 8.560 8.570 8.500 8.990 22,573,770 195,679,668 8.6685 7.684 7.675 7.684 7.622 8.061 25,175,299 7.7727 -4.25%
2024-02-27 0 8.950 8.950 8.960 8.510 9.020 38,981,458 342,731,030 8.7922 8.025 8.025 8.034 7.631 8.088 43,473,901 7.8836 4.07%
2024-02-26 0 8.600 8.600 8.610 8.530 8.970 27,486,668 239,230,584 8.7035 7.711 7.711 7.720 7.649 8.043 30,654,387 7.8041 1.78%
2024-02-23 0 8.450 8.440 8.450 8.340 8.660 13,822,180 116,611,336 8.4365 7.577 7.568 7.577 7.478 7.765 15,415,126 7.5647 -1.63%
2024-02-22 0 8.590 8.580 8.590 8.470 8.660 11,799,180 100,914,707 8.5527 7.702 7.693 7.702 7.595 7.765 13,158,984 7.6689 0.47%
2024-02-21 0 8.550 8.540 8.550 8.060 8.680 29,491,923 251,464,465 8.5266 7.666 7.658 7.666 7.227 7.783 32,890,739 7.6454 4.27%
2024-02-20 0 8.200 8.180 8.200 8.010 8.440 33,286,285 270,210,916 8.1178 7.353 7.335 7.353 7.182 7.568 37,122,385 7.2789 -2.61%
2024-02-19 0 8.420 8.410 8.420 8.370 8.880 15,579,182 132,614,047 8.5123 7.550 7.541 7.550 7.505 7.962 17,374,615 7.6326 -4.43%
2024-02-16 0 8.810 8.800 8.810 8.480 8.880 10,865,232 95,140,060 8.7564 7.900 7.891 7.900 7.604 7.962 12,117,403 7.8515 3.89%
2024-02-15 0 8.480 8.440 8.480 8.280 8.520 5,576,486 47,131,050 8.4517 7.604 7.568 7.604 7.424 7.640 6,219,152 7.5784 0.83%
2024-02-14 0 8.410 8.400 8.410 7.940 8.470 7,975,514 66,257,782 8.3077 7.541 7.532 7.541 7.120 7.595 8,894,657 7.4492 2.19%
2024-02-09 0 8.230 8.220 8.230 8.120 8.370 2,009,534 16,472,115 8.1970 7.380 7.371 7.380 7.281 7.505 2,241,124 7.3499 -1.67%
2024-02-08 0 8.370 8.360 8.370 8.140 8.540 26,893,362 225,977,166 8.4027 7.505 7.496 7.505 7.299 7.658 29,992,705 7.5344 2.32%
2024-02-07 0 8.180 8.170 8.180 8.140 8.560 23,800,092 197,504,773 8.2985 7.335 7.326 7.335 7.299 7.675 26,542,949 7.4410 -0.73%
2024-02-06 0 8.240 8.230 8.240 7.600 8.280 27,609,750 222,131,166 8.0454 7.389 7.380 7.389 6.815 7.424 30,791,654 7.2140 7.29%
2024-02-05 0 7.680 7.670 7.680 7.510 7.860 19,159,439 147,164,241 7.6810 6.886 6.877 6.886 6.734 7.048 21,367,481 6.8873 -1.03%
2024-02-02 0 7.760 7.740 7.760 7.660 8.060 23,045,228 180,845,292 7.8474 6.958 6.940 6.958 6.868 7.227 25,701,090 7.0365 0.13%
2024-02-01 0 7.750 7.740 7.750 7.640 7.950 13,724,980 106,847,367 7.7849 6.949 6.940 6.949 6.851 7.128 15,306,724 6.9804 0.78%
2024-01-31 0 7.690 7.680 7.690 7.600 8.100 22,678,467 175,403,578 7.7344 6.895 6.886 6.895 6.815 7.263 25,292,062 6.9351 -3.51%
2024-01-30 0 7.970 7.950 7.970 7.840 8.080 19,810,513 157,562,948 7.9535 7.146 7.128 7.146 7.030 7.245 22,093,588 7.1316 -1.36%
2024-01-29 0 8.080 8.080 8.090 8.000 8.270 19,309,079 156,399,901 8.0998 7.245 7.245 7.254 7.173 7.415 21,534,366 7.2628 -1.58%
2024-01-26 0 8.210 8.200 8.210 8.120 8.450 18,972,973 156,649,556 8.2565 7.362 7.353 7.362 7.281 7.577 21,159,526 7.4033 -3.41%
2024-01-25 0 8.500 8.490 8.500 8.220 8.560 51,131,655 426,350,003 8.3383 7.622 7.613 7.622 7.371 7.675 57,024,356 7.4766 -0.47%
2024-01-24 0 8.540 8.530 8.540 8.050 9.070 72,649,871 606,498,659 8.3482 7.658 7.649 7.658 7.218 8.133 81,022,453 7.4856 -4.04%
2024-01-23 0 8.900 8.900 8.930 8.700 9.020 14,214,077 126,602,976 8.9069 7.980 7.980 8.007 7.801 8.088 15,852,188 7.9865 1.37%
2024-01-22 0 8.780 8.770 8.780 8.630 9.190 24,184,477 212,678,134 8.7940 7.873 7.864 7.873 7.738 8.240 26,971,633 7.8853 -4.04%
2024-01-19 0 9.150 9.140 9.150 9.040 9.370 19,732,511 181,269,542 9.1863 8.204 8.196 8.204 8.106 8.402 22,006,597 8.2371 -0.33%
2024-01-18 0 9.180 9.180 9.210 8.880 9.320 22,802,290 209,093,897 9.1699 8.231 8.231 8.258 7.962 8.357 25,430,155 8.2223 2.00%
2024-01-17 0 9.000 9.000 9.010 8.850 9.550 34,102,696 309,143,091 9.0651 8.070 8.070 8.079 7.935 8.563 38,032,883 8.1283 -5.56%
2024-01-16 0 9.530 9.530 9.550 9.380 9.820 30,266,129 290,686,099 9.6043 8.545 8.545 8.563 8.411 8.805 33,754,169 8.6119 0.85%
2024-01-15 0 9.450 9.440 9.450 9.330 9.690 28,251,120 268,519,269 9.5047 8.473 8.465 8.473 8.366 8.689 31,506,939 8.5225 -0.74%
2024-01-12 0 9.520 9.510 9.520 9.250 9.690 15,534,299 148,424,102 9.5546 8.536 8.527 8.536 8.294 8.689 17,324,559 8.5673 0.95%
2024-01-11 0 9.430 9.410 9.430 8.850 9.500 28,803,090 269,674,543 9.3627 8.456 8.438 8.456 7.935 8.518 32,122,521 8.3952 5.13%
2024-01-10 0 8.970 8.960 8.970 8.790 9.120 14,573,750 129,618,830 8.8940 8.043 8.034 8.043 7.882 8.178 16,253,311 7.9749 -0.77%
2024-01-09 0 9.040 9.030 9.040 8.950 9.170 16,410,177 148,144,610 9.0276 8.106 8.097 8.106 8.025 8.222 18,301,379 8.0947 0.44%
2024-01-08 0 9.000 9.000 9.010 8.870 9.360 23,538,875 212,820,380 9.0412 8.070 8.070 8.079 7.953 8.393 26,251,628 8.1069 -3.85%
2024-01-05 0 9.360 9.350 9.360 9.220 9.540 12,973,400 120,975,583 9.3249 8.393 8.384 8.393 8.267 8.554 14,468,528 8.3613 -1.37%
2024-01-04 0 9.490 9.470 9.490 9.310 9.500 9,755,059 91,926,454 9.4235 8.509 8.491 8.509 8.348 8.518 10,879,287 8.4497 -0.11%
2024-01-03 0 9.500 9.490 9.500 9.120 9.860 46,188,277 433,478,844 9.3850 8.518 8.509 8.518 8.178 8.841 51,511,275 8.4152 -4.14%
2024-01-02 0 9.910 9.910 9.920 9.820 10.12 8,422,971 83,525,198 9.9164 8.886 8.886 8.895 8.805 9.074 9,393,682 8.8916 -2.27%
2023-12-29 0 10.14 10.14 10.16 9.950 10.30 16,316,774 164,588,965 10.087 9.092 9.092 9.110 8.922 9.236 18,197,211 9.0447 -0.78%
2023-12-28 0 10.22 10.20 10.22 9.770 10.26 18,260,000 184,816,244 10.121 9.164 9.146 9.164 8.760 9.200 20,364,386 9.0755 4.50%
2023-12-27 0 9.780 9.770 9.780 9.600 9.830 13,029,384 126,748,516 9.7279 8.769 8.760 8.769 8.608 8.814 14,530,964 8.7227 0.72%
2023-12-22 0 9.710 9.700 9.710 9.550 9.870 15,757,884 152,089,291 9.6516 8.707 8.698 8.707 8.563 8.850 17,573,912 8.6543 -0.92%
2023-12-21 0 9.800 9.790 9.800 9.660 9.880 11,215,915 109,766,299 9.7867 8.787 8.778 8.787 8.662 8.859 12,508,500 8.7753 -0.91%
2023-12-20 0 9.890 9.880 9.890 9.780 10.12 11,678,665 115,389,724 9.8804 8.868 8.859 8.868 8.769 9.074 13,024,580 8.8594 -0.60%
2023-12-19 0 9.950 9.940 9.950 9.790 10.26 29,221,500 289,448,521 9.9053 8.922 8.913 8.922 8.778 9.200 32,589,151 8.8817 -2.83%
2023-12-18 0 10.24 10.22 10.24 10.08 10.44 12,831,295 131,082,052 10.216 9.182 9.164 9.182 9.038 9.361 14,310,046 9.1601 -0.97%
2023-12-15 0 10.34 10.34 10.36 10.34 10.70 31,958,649 334,060,540 10.453 9.272 9.272 9.289 9.272 9.594 35,641,744 9.3727 -0.39%
2023-12-14 0 10.38 10.36 10.38 10.24 10.74 16,957,000 176,585,712 10.414 9.307 9.289 9.307 9.182 9.630 18,911,220 9.3376 0.97%
2023-12-13 0 10.28 10.28 10.30 10.22 10.58 21,440,228 222,308,991 10.369 9.218 9.218 9.236 9.164 9.487 23,911,121 9.2973 -2.28%
2023-12-12 0 10.52 10.52 10.54 10.24 10.62 15,881,376 166,856,951 10.507 9.433 9.433 9.451 9.182 9.523 17,711,636 9.4208 2.14%
2023-12-11 0 10.30 10.28 10.30 10.04 10.36 18,713,500 191,383,518 10.227 9.236 9.218 9.236 9.003 9.289 20,870,149 9.1702 1.18%
2023-12-08 0 10.18 10.16 10.18 9.930 10.28 27,189,654 273,855,230 10.072 9.128 9.110 9.128 8.904 9.218 30,323,143 9.0312 -1.93%
2023-12-07 0 10.38 10.36 10.38 10.02 10.40 14,677,898 150,511,053 10.254 9.307 9.289 9.307 8.985 9.325 16,369,462 9.1946 0.97%
2023-12-06 0 10.28 10.28 10.30 9.940 10.34 26,295,843 269,306,972 10.241 9.218 9.218 9.236 8.913 9.272 29,326,325 9.1831 0.98%
2023-12-05 0 10.18 10.18 10.20 10.00 10.52 20,406,781 208,715,048 10.228 9.128 9.128 9.146 8.967 9.433 22,758,574 9.1708 -2.68%
2023-12-04 0 10.46 10.44 10.46 10.32 11.18 29,725,994 312,594,466 10.516 9.379 9.361 9.379 9.254 10.02 33,151,786 9.4292 -4.74%
2023-12-01 0 10.98 10.96 10.98 10.74 11.20 42,108,601 460,803,683 10.943 9.845 9.827 9.845 9.630 10.04 46,961,434 9.8124 -2.49%
2023-11-30 0 11.26 11.24 11.26 11.14 11.50 25,228,362 283,726,487 11.246 10.10 10.08 10.10 9.989 10.31 28,135,821 10.084 -2.09%
2023-11-29 0 11.50 11.48 11.50 11.36 11.86 20,568,669 237,728,306 11.558 10.31 10.29 10.31 10.19 10.63 22,939,119 10.363 -2.71%
2023-11-28 0 11.82 11.80 11.82 11.52 11.88 21,045,772 246,122,987 11.695 10.60 10.58 10.60 10.33 10.65 23,471,206 10.486 0.85%
2023-11-27 0 11.72 11.70 11.72 11.56 12.28 28,710,118 337,326,414 11.749 10.51 10.49 10.51 10.37 11.01 32,018,834 10.535 -2.33%
2023-11-24 0 12.00 11.98 12.00 11.80 12.08 23,772,711 283,841,151 11.940 10.76 10.74 10.76 10.58 10.83 26,512,413 10.706 0.17%
2023-11-23 0 11.98 11.96 11.98 11.56 12.04 14,658,412 174,872,435 11.930 10.74 10.72 10.74 10.37 10.80 16,347,730 10.697 3.10%
2023-11-22 0 11.62 11.58 11.62 11.46 11.78 12,035,676 139,963,067 11.629 10.42 10.38 10.42 10.28 10.56 13,422,735 10.427 -1.19%
2023-11-21 0 11.76 11.74 11.76 11.72 12.12 12,830,489 153,023,803 11.927 10.54 10.53 10.54 10.51 10.87 14,309,147 10.694 -1.84%
2023-11-20 0 11.98 11.96 11.98 11.56 12.18 31,994,347 383,710,089 11.993 10.74 10.72 10.74 10.37 10.92 35,681,556 10.754 3.45%
2023-11-17 0 11.58 11.56 11.58 11.26 11.64 10,545,784 121,349,882 11.507 10.38 10.37 10.38 10.10 10.44 11,761,140 10.318 0.70%
2023-11-16 0 11.50 11.48 11.50 11.26 11.56 17,194,424 196,374,375 11.421 10.31 10.29 10.31 10.10 10.37 19,176,007 10.241 0.88%
2023-11-15 0 11.40 11.36 11.40 11.20 11.44 15,450,871 175,223,744 11.341 10.22 10.19 10.22 10.04 10.26 17,231,517 10.169 1.97%
2023-11-14 0 11.18 11.18 11.20 10.88 11.26 21,528,951 239,980,155 11.147 10.02 10.02 10.04 9.756 10.10 24,010,069 9.9950 2.57%
2023-11-13 0 10.90 10.88 10.90 10.70 11.32 29,490,367 320,560,802 10.870 9.774 9.756 9.774 9.594 10.15 32,889,004 9.7467 -2.15%
2023-11-10 0 11.14 11.14 11.16 10.86 11.50 47,119,886 523,560,905 11.111 9.989 9.989 10.01 9.738 10.31 52,550,248 9.9631 -4.46%
2023-11-09 0 11.66 11.66 11.68 11.46 11.78 24,511,393 284,751,572 11.617 10.46 10.46 10.47 10.28 10.56 27,336,224 10.417 -0.17%
2023-11-08 0 11.68 11.66 11.68 11.50 11.96 52,421,122 612,814,776 11.690 10.47 10.46 10.47 10.31 10.72 58,462,428 10.482 -2.67%
2023-11-07 0 12.00 12.00 12.02 11.70 12.30 33,735,741 408,427,335 12.107 10.76 10.76 10.78 10.49 11.03 37,623,638 10.856 0.33%
2023-11-06 0 11.96 11.90 11.96 11.58 12.06 54,381,954 642,384,115 11.813 10.72 10.67 10.72 10.38 10.81 60,649,238 10.592 4.18%
2023-11-03 0 11.48 11.48 11.50 11.44 11.96 36,128,670 420,621,343 11.642 10.29 10.29 10.31 10.26 10.72 40,292,342 10.439 -1.54%
2023-11-02 0 11.66 11.66 11.68 11.50 12.00 42,308,613 498,173,673 11.775 10.46 10.46 10.47 10.31 10.76 47,184,497 10.558 2.46%
2023-11-01 0 11.38 11.36 11.38 10.94 11.64 53,725,255 610,161,240 11.357 10.20 10.19 10.20 9.809 10.44 59,916,857 10.183 4.21%
2023-10-31 0 10.92 10.90 10.92 10.80 11.80 44,194,813 487,935,114 11.041 9.792 9.774 9.792 9.684 10.58 49,288,073 9.8997 -5.70%
2023-10-30 0 11.58 11.56 11.58 11.22 11.66 110,911,428 1,272,836,819 11.476 10.38 10.37 10.38 10.06 10.46 123,693,488 10.290 7.02%
2023-10-27 0 10.82 10.80 10.82 10.58 11.34 82,190,920 901,318,389 10.966 9.702 9.684 9.702 9.487 10.17 91,663,066 9.8330 -0.73%
2023-10-26 0 10.90 10.90 10.92 10.50 11.00 41,239,300 446,996,123 10.839 9.774 9.774 9.792 9.415 9.863 45,991,950 9.7190 1.49%
2023-10-25 0 10.74 10.72 10.74 10.60 10.96 46,263,949 498,117,542 10.767 9.630 9.612 9.630 9.505 9.827 51,595,668 9.6543 3.67%
2023-10-24 0 10.36 10.36 10.40 9.900 10.56 39,581,459 409,483,031 10.345 9.289 9.289 9.325 8.877 9.469 44,143,050 9.2763 3.39%
2023-10-20 0 10.02 10.00 10.02 9.840 10.34 30,630,802 306,370,700 10.002 8.985 8.967 8.985 8.823 9.272 34,160,869 8.9685 -1.76%
2023-10-19 0 10.20 10.20 10.22 10.18 10.50 37,108,985 381,244,625 10.274 9.146 9.146 9.164 9.128 9.415 41,385,634 9.2120 -3.23%
2023-10-18 0 10.54 10.54 10.56 10.22 10.86 55,812,494 592,754,348 10.621 9.451 9.451 9.469 9.164 9.738 62,244,641 9.5230 2.13%
2023-10-17 0 10.32 10.30 10.32 10.12 10.70 64,240,482 669,412,601 10.420 9.254 9.236 9.254 9.074 9.594 71,643,918 9.3436 2.18%
2023-10-16 0 10.10 10.08 10.10 9.560 10.30 55,770,486 562,148,039 10.080 9.056 9.038 9.056 8.572 9.236 62,197,792 9.0381 4.23%
2023-10-13 0 9.690 9.680 9.690 9.490 9.890 18,587,250 181,098,877 9.7432 8.689 8.680 8.689 8.509 8.868 20,729,350 8.7364 -0.41%
2023-10-12 0 9.730 9.720 9.730 9.090 9.900 60,818,430 585,424,548 9.6258 8.725 8.716 8.725 8.151 8.877 67,827,490 8.6311 8.11%
2023-10-11 0 9.000 9.000 9.020 8.980 9.200 7,855,165 71,073,113 9.0479 8.070 8.070 8.088 8.052 8.249 8,760,439 8.1130 0.00%
2023-10-10 0 9.000 8.990 9.000 8.860 9.070 9,419,266 84,725,800 8.9949 8.070 8.061 8.070 7.944 8.133 10,504,795 8.0654 2.27%
2023-10-09 0 8.800 8.800 8.820 8.800 9.040 7,433,891 65,968,917 8.8741 7.891 7.891 7.909 7.891 8.106 8,290,615 7.9571 -0.68%
2023-10-06 0 8.860 8.860 8.890 8.830 9.010 4,551,034 40,593,705 8.9197 7.944 7.944 7.971 7.918 8.079 5,075,521 7.9979 0.23%
2023-10-05 0 8.840 8.840 8.860 8.780 8.920 6,203,500 54,969,572 8.8611 7.927 7.927 7.944 7.873 7.998 6,918,426 7.9454 0.68%
2023-10-04 0 8.780 8.780 8.810 8.680 8.840 6,730,324 59,067,861 8.7764 7.873 7.873 7.900 7.783 7.927 7,505,965 7.8695 -0.68%
2023-10-03 0 8.840 8.830 8.840 8.660 9.280 17,482,839 153,972,392 8.8071 7.927 7.918 7.927 7.765 8.321 19,497,660 7.8970 -5.35%
2023-09-29 0 9.340 9.330 9.340 9.180 9.440 8,670,648 80,785,824 9.3172 8.375 8.366 8.375 8.231 8.465 9,669,902 8.3544 1.30%
2023-09-28 0 9.220 9.220 9.230 9.200 9.400 16,418,000 152,165,607 9.2682 8.267 8.267 8.276 8.249 8.429 18,310,103 8.3105 -0.75%
2023-09-27 0 9.290 9.280 9.290 9.260 9.540 8,425,750 78,813,442 9.3539 8.330 8.321 8.330 8.303 8.554 9,396,781 8.3873 -0.11%
2023-09-26 0 9.300 9.290 9.300 9.180 9.480 16,251,223 151,654,764 9.3319 8.339 8.330 8.339 8.231 8.500 18,124,106 8.3676 -0.96%
2023-09-25 0 9.390 9.390 9.400 9.350 9.640 14,672,250 139,238,527 9.4899 8.420 8.420 8.429 8.384 8.644 16,363,163 8.5093 -2.29%
2023-09-22 0 9.610 9.610 9.620 9.130 9.640 22,627,080 214,883,963 9.4968 8.617 8.617 8.626 8.187 8.644 25,234,753 8.5154 4.68%
2023-09-21 0 9.180 9.180 9.210 9.050 9.300 16,653,859 152,474,906 9.1555 8.231 8.231 8.258 8.115 8.339 18,573,144 8.2094 -1.29%
2023-09-20 0 9.300 9.300 9.320 9.300 9.450 10,268,224 95,912,643 9.3407 8.339 8.339 8.357 8.339 8.473 11,451,592 8.3755 -1.80%
2023-09-19 0 9.470 9.470 9.500 9.360 9.670 12,016,375 113,804,200 9.4708 8.491 8.491 8.518 8.393 8.671 13,401,210 8.4921 -2.27%
2023-09-18 0 9.690 9.680 9.690 9.540 9.900 19,848,245 192,629,614 9.7051 8.689 8.680 8.689 8.554 8.877 22,135,669 8.7022 1.04%
2023-09-15 0 9.590 9.590 9.650 9.570 9.750 16,411,223 158,079,147 9.6324 8.599 8.599 8.653 8.581 8.742 18,302,545 8.6370 -1.13%
2023-09-14 0 9.700 9.690 9.700 9.540 9.750 9,685,295 93,466,624 9.6504 8.698 8.689 8.698 8.554 8.742 10,801,483 8.6531 -0.31%
2023-09-13 0 9.730 9.720 9.730 9.700 9.900 10,255,849 100,171,349 9.7672 8.725 8.716 8.725 8.698 8.877 11,437,791 8.7579 -1.12%
2023-09-12 0 9.840 9.840 9.850 9.520 9.950 23,583,453 231,981,627 9.8366 8.823 8.823 8.832 8.536 8.922 26,301,343 8.8201 2.71%
2023-09-11 0 9.580 9.570 9.580 9.080 9.620 16,734,850 157,244,378 9.3962 8.590 8.581 8.590 8.142 8.626 18,663,469 8.4252 2.24%
2023-09-07 0 9.370 9.370 9.380 9.350 9.620 11,065,024 104,254,220 9.4220 8.402 8.402 8.411 8.384 8.626 12,340,220 8.4483 -2.60%
2023-09-06 0 9.620 9.610 9.620 9.420 9.670 20,358,089 195,045,799 9.5808 8.626 8.617 8.626 8.447 8.671 22,704,270 8.5907 2.01%
2023-09-05 0 9.430 9.420 9.430 9.240 9.460 19,885,342 185,735,743 9.3403 8.456 8.447 8.456 8.285 8.482 22,177,041 8.3751 -0.42%
2023-09-04 0 9.470 9.470 9.480 9.260 9.510 28,361,135 267,034,855 9.4155 8.491 8.491 8.500 8.303 8.527 31,629,632 8.4426 1.83%
2023-08-31 0 9.300 9.300 9.330 9.160 9.650 36,474,903 339,428,682 9.3058 8.339 8.339 8.366 8.213 8.653 40,678,477 8.3442 -3.23%
2023-08-30 0 9.610 9.610 9.620 9.520 9.770 16,556,800 159,454,030 9.6307 8.617 8.617 8.626 8.536 8.760 18,464,899 8.6355 -0.10%
2023-08-29 0 9.620 9.610 9.620 9.360 9.750 18,725,000 180,467,375 9.6378 8.626 8.617 8.626 8.393 8.742 20,882,975 8.6418 3.22%
2023-08-28 0 9.320 9.320 9.330 9.320 10.10 18,238,480 175,237,964 9.6081 8.357 8.357 8.366 8.357 9.056 20,340,385 8.6153 0.00%
2023-08-25 0 9.320 9.310 9.320 9.150 9.450 9,755,000 91,117,524 9.3406 8.357 8.348 8.357 8.204 8.473 10,879,221 8.3754 0.22%
2023-08-24 0 9.300 9.300 9.320 9.000 9.410 18,989,600 176,088,760 9.2729 8.339 8.339 8.357 8.070 8.438 21,178,069 8.3147 3.33%
2023-08-23 0 9.000 9.000 9.020 8.940 9.200 13,888,000 125,090,009 9.0071 8.070 8.070 8.088 8.016 8.249 15,488,532 8.0763 -2.07%
2023-08-22 0 9.190 9.180 9.190 8.890 9.290 26,683,900 242,457,841 9.0863 8.240 8.231 8.240 7.971 8.330 29,759,103 8.1474 1.10%
2023-08-21 0 9.090 9.090 9.100 8.950 9.300 25,188,529 228,339,485 9.0652 8.151 8.151 8.160 8.025 8.339 28,091,397 8.1284 -2.36%
2023-08-18 0 9.310 9.310 9.320 9.270 9.590 16,482,470 154,459,714 9.3712 8.348 8.348 8.357 8.312 8.599 18,382,003 8.4028 -3.02%
2023-08-17 0 9.600 9.590 9.600 9.210 9.690 18,344,900 175,145,528 9.5474 8.608 8.599 8.608 8.258 8.689 20,459,070 8.5608 1.69%
2023-08-16 0 9.440 9.430 9.440 9.330 9.530 19,301,990 181,807,363 9.4191 8.465 8.456 8.465 8.366 8.545 21,526,460 8.4458 -1.15%
2023-08-15 0 9.550 9.540 9.550 9.400 9.750 18,568,000 177,240,217 9.5455 8.563 8.554 8.563 8.429 8.742 20,707,881 8.5591 -0.83%
2023-08-14 0 9.630 9.620 9.630 9.280 9.790 45,452,632 432,128,395 9.5072 8.635 8.626 8.635 8.321 8.778 50,690,850 8.5248 -2.33%
2023-08-11 0 9.860 9.860 9.870 9.730 10.12 18,773,328 185,261,939 9.8684 8.841 8.841 8.850 8.725 9.074 20,936,872 8.8486 -2.57%
2023-08-10 0 10.12 10.12 10.14 9.900 10.36 11,490,083 115,611,819 10.062 9.074 9.074 9.092 8.877 9.289 12,814,265 9.0221 -0.78%
2023-08-09 0 10.20 10.18 10.20 9.930 10.30 13,065,401 132,314,125 10.127 9.146 9.128 9.146 8.904 9.236 14,571,132 9.0806 0.39%
2023-08-08 0 10.16 10.16 10.18 10.08 10.52 21,118,500 215,079,257 10.184 9.110 9.110 9.128 9.038 9.433 23,552,315 9.1320 -3.05%
2023-08-07 0 10.48 10.46 10.48 10.26 10.56 16,855,890 175,629,925 10.420 9.397 9.379 9.397 9.200 9.469 18,798,458 9.3428 -0.76%
2023-08-04 0 10.56 10.54 10.56 10.44 10.98 21,445,671 228,445,411 10.652 9.469 9.451 9.469 9.361 9.845 23,917,191 9.5515 0.38%
2023-08-03 0 10.52 10.50 10.52 10.30 10.70 21,807,575 228,696,823 10.487 9.433 9.415 9.433 9.236 9.594 24,320,803 9.4033 -1.13%
2023-08-02 0 10.64 10.60 10.64 10.46 11.20 45,718,221 492,516,227 10.773 9.540 9.505 9.540 9.379 10.04 50,987,047 9.6596 1.14%
2023-08-01 0 10.52 10.52 10.54 10.32 10.92 38,330,818 408,823,676 10.666 9.433 9.433 9.451 9.254 9.792 42,748,278 9.5635 -0.38%
2023-07-31 0 10.56 10.54 10.56 10.46 11.20 72,782,594 787,682,000 10.822 9.469 9.451 9.469 9.379 10.04 81,170,471 9.7040 1.54%
2023-07-28 0 10.40 10.38 10.40 9.730 10.56 56,843,122 585,700,330 10.304 9.325 9.307 9.325 8.725 9.469 63,394,045 9.2390 3.79%
2023-07-27 0 10.02 10.00 10.02 9.660 10.38 61,728,700 624,024,383 10.109 8.985 8.967 8.985 8.662 9.307 68,842,664 9.0645 5.14%
2023-07-26 0 9.530 9.530 9.540 9.500 9.910 19,732,700 189,268,016 9.5916 8.545 8.545 8.554 8.518 8.886 22,006,808 8.6004 -3.83%
2023-07-25 0 9.910 9.900 9.920 9.650 10.20 48,280,800 480,139,680 9.9447 8.886 8.877 8.895 8.653 9.146 53,844,952 8.9171 5.65%
2023-07-24 0 9.380 9.360 9.380 9.200 9.520 15,630,412 145,876,769 9.3329 8.411 8.393 8.411 8.249 8.536 17,431,749 8.3685 -2.09%
2023-07-21 0 9.580 9.580 9.590 9.420 9.760 20,799,146 199,540,497 9.5937 8.590 8.590 8.599 8.447 8.751 23,196,157 8.6023 0.21%
2023-07-20 0 9.560 9.560 9.570 9.460 9.780 26,141,257 251,001,902 9.6018 8.572 8.572 8.581 8.482 8.769 29,153,923 8.6095 0.84%
2023-07-19 0 9.480 9.460 9.480 9.290 9.550 15,039,509 141,426,369 9.4037 8.500 8.482 8.500 8.330 8.563 16,772,747 8.4319 0.11%
2023-07-18 0 9.470 9.470 9.480 8.920 9.580 25,642,085 239,627,535 9.3451 8.491 8.491 8.500 7.998 8.590 28,597,224 8.3794 2.38%
2023-07-14 0 9.250 9.240 9.250 9.040 9.560 25,706,234 236,928,648 9.2168 8.294 8.285 8.294 8.106 8.572 28,668,766 8.2643 -3.24%
2023-07-13 0 9.560 9.550 9.560 9.350 9.700 21,964,413 208,723,106 9.5028 8.572 8.563 8.572 8.384 8.698 24,495,716 8.5208 0.31%
2023-07-12 0 9.530 9.520 9.530 9.370 9.710 11,958,550 113,814,993 9.5175 8.545 8.536 8.545 8.402 8.707 13,336,721 8.5340 0.21%
2023-07-11 0 9.510 9.510 9.520 9.260 9.580 15,353,459 145,415,607 9.4712 8.527 8.527 8.536 8.303 8.590 17,122,878 8.4925 2.37%
2023-07-10 0 9.290 9.290 9.300 9.150 9.480 12,996,175 120,128,348 9.2434 8.330 8.330 8.339 8.204 8.500 14,493,928 8.2882 1.09%
2023-07-07 0 9.190 9.190 9.210 9.150 9.410 21,801,008 201,803,421 9.2566 8.240 8.240 8.258 8.204 8.438 24,313,479 8.3001 -2.34%
2023-07-06 0 9.410 9.400 9.410 9.190 9.580 22,770,479 212,511,737 9.3328 8.438 8.429 8.438 8.240 8.590 25,394,678 8.3684 -0.32%
2023-07-05 0 9.440 9.440 9.450 9.340 9.700 15,245,224 143,825,705 9.4341 8.465 8.465 8.473 8.375 8.698 17,002,170 8.4593 -1.97%
2023-07-04 0 9.630 9.610 9.630 9.290 9.660 25,433,980 242,472,429 9.5334 8.635 8.617 8.635 8.330 8.662 28,365,136 8.5483 -0.10%
2023-07-03 0 9.640 9.630 9.640 9.000 9.780 51,475,915 489,071,960 9.5010 8.644 8.635 8.644 8.070 8.769 57,408,290 8.5192 7.47%
2023-06-30 0 8.970 8.960 8.970 8.550 9.120 41,619,238 371,770,644 8.9327 8.043 8.034 8.043 7.666 8.178 46,415,674 8.0096 4.79%
2023-06-29 0 8.560 8.540 8.560 8.370 8.670 17,394,000 147,820,050 8.4983 7.675 7.658 7.675 7.505 7.774 19,398,583 7.6201 0.69%
2023-06-28 0 8.830 8.820 8.830 8.720 8.950 9,795,073 86,426,486 8.8235 7.623 7.614 7.623 7.528 7.727 11,346,069 7.6173 0.11%
2023-06-27 0 8.820 8.820 8.830 8.560 8.860 16,027,500 140,017,784 8.7361 7.614 7.614 7.623 7.390 7.649 18,565,366 7.5419 1.73%
2023-06-26 0 8.670 8.670 8.680 8.550 8.990 18,199,700 159,256,283 8.7505 7.485 7.485 7.493 7.381 7.761 21,081,522 7.5543 0.12%
2023-06-23 0 8.660 8.650 8.660 8.510 8.760 14,432,461 124,607,411 8.6338 7.476 7.468 7.476 7.347 7.563 16,717,761 7.4536 -1.48%
2023-06-21 0 8.790 8.790 8.800 8.700 8.990 31,686,542 278,949,941 8.8034 7.588 7.588 7.597 7.511 7.761 36,703,930 7.6000 -2.22%
2023-06-20 0 8.990 8.980 8.990 8.910 9.200 14,014,555 126,045,939 8.9939 7.761 7.752 7.761 7.692 7.942 16,233,682 7.7645 -1.96%
2023-06-19 0 9.170 9.160 9.170 8.970 9.410 38,353,652 350,366,864 9.1352 7.916 7.908 7.916 7.744 8.124 44,426,740 7.8864 -0.65%
2023-06-16 0 9.230 9.230 9.270 9.180 9.460 57,977,931 537,024,645 9.2626 7.968 7.968 8.003 7.925 8.167 67,158,415 7.9964 0.54%
2023-06-15 0 9.180 9.170 9.180 8.980 9.480 28,640,649 264,324,807 9.2290 7.925 7.916 7.925 7.752 8.184 33,175,737 7.9674 2.23%
2023-06-14 0 8.980 8.960 8.980 8.880 9.180 23,476,650 212,351,632 9.0452 7.752 7.735 7.752 7.666 7.925 27,194,047 7.8088 1.35%
2023-06-13 0 8.860 8.850 8.860 8.830 9.080 12,147,410 108,090,620 8.8982 7.649 7.640 7.649 7.623 7.839 14,070,885 7.6819 0.68%
2023-06-12 0 8.800 8.790 8.800 8.540 8.840 13,257,493 116,000,414 8.7498 7.597 7.588 7.597 7.373 7.632 15,356,744 7.5537 2.21%
2023-06-09 0 8.610 8.600 8.610 8.460 8.950 28,573,828 246,725,567 8.6347 7.433 7.424 7.433 7.304 7.727 33,098,335 7.4543 -1.03%
2023-06-08 0 8.700 8.680 8.700 8.440 8.900 25,751,111 222,352,993 8.6347 7.511 7.493 7.511 7.286 7.683 29,828,657 7.4543 -1.47%
2023-06-07 0 8.830 8.830 8.840 8.490 8.890 31,331,879 273,586,390 8.7319 7.623 7.623 7.632 7.329 7.675 36,293,108 7.5382 4.13%
2023-06-06 0 8.480 8.480 8.490 8.250 8.550 39,535,740 334,397,898 8.4581 7.321 7.321 7.329 7.122 7.381 45,796,005 7.3019 4.05%
2023-06-05 0 8.150 8.140 8.150 8.070 8.400 21,737,238 177,419,752 8.1620 7.036 7.027 7.036 6.967 7.252 25,179,209 7.0463 -2.98%
2023-06-02 0 8.400 8.380 8.400 7.990 8.400 42,168,789 349,365,838 8.2849 7.252 7.234 7.252 6.898 7.252 48,845,983 7.1524 6.46%
2023-06-01 0 7.890 7.880 7.890 7.770 8.100 35,159,439 278,581,159 7.9234 6.811 6.803 6.811 6.708 6.993 40,726,741 6.8403 -1.87%
2023-05-31 0 8.040 8.030 8.040 7.850 8.120 83,728,056 670,807,216 8.0117 6.941 6.932 6.941 6.777 7.010 96,985,930 6.9165 -1.23%
2023-05-30 0 8.140 8.140 8.150 7.940 8.370 32,308,419 262,500,266 8.1248 7.027 7.027 7.036 6.855 7.226 37,424,278 7.0142 1.50%
2023-05-29 0 8.020 8.020 8.030 7.800 8.420 49,845,359 398,348,545 7.9917 6.924 6.924 6.932 6.734 7.269 57,738,095 6.8992 -4.18%
2023-05-25 0 8.370 8.360 8.370 8.320 9.000 65,758,430 560,161,006 8.5185 7.226 7.217 7.226 7.183 7.770 76,170,913 7.3540 -7.31%
2023-05-24 0 9.030 9.020 9.030 9.000 9.210 25,741,000 232,947,122 9.0497 7.796 7.787 7.796 7.770 7.951 29,816,945 7.8126 -2.06%
2023-05-23 0 9.220 9.220 9.230 9.150 9.440 15,713,937 145,282,449 9.2455 7.960 7.960 7.968 7.899 8.150 18,202,152 7.9816 -1.28%
2023-05-22 0 9.340 9.330 9.340 9.060 9.470 29,671,837 276,422,312 9.3160 8.063 8.055 8.063 7.822 8.175 34,370,208 8.0425 0.86%
2023-05-19 0 9.260 9.250 9.260 9.210 9.570 17,423,500 162,157,352 9.3068 7.994 7.986 7.994 7.951 8.262 20,182,415 8.0346 -3.24%
2023-05-18 0 9.570 9.550 9.570 9.480 9.670 15,904,298 151,710,660 9.5390 8.262 8.245 8.262 8.184 8.348 18,422,655 8.2350 0.53%
2023-05-17 0 9.520 9.520 9.530 9.470 9.770 24,372,183 233,437,194 9.5780 8.219 8.219 8.227 8.175 8.434 28,231,383 8.2687 -2.16%
2023-05-16 0 9.730 9.720 9.730 9.620 10.12 36,965,336 362,078,584 9.7951 8.400 8.391 8.400 8.305 8.737 42,818,592 8.4561 -2.51%
2023-05-15 0 9.980 9.980 9.990 9.740 10.14 26,369,949 262,339,920 9.9484 8.616 8.616 8.624 8.409 8.754 30,545,484 8.5885 1.84%
2023-05-12 0 9.800 9.790 9.800 9.700 10.30 41,312,749 406,707,819 9.8446 8.460 8.452 8.460 8.374 8.892 47,854,394 8.4989 -3.16%
2023-05-11 0 10.12 10.10 10.12 9.780 10.20 39,025,522 392,611,743 10.060 8.737 8.719 8.737 8.443 8.806 45,204,997 8.6851 1.50%
2023-05-10 0 9.970 9.960 9.970 9.410 10.22 59,563,055 592,313,908 9.9443 8.607 8.598 8.607 8.124 8.823 68,994,535 8.5849 6.06%
2023-05-09 0 9.400 9.400 9.410 9.390 9.580 30,861,440 291,823,782 9.4559 8.115 8.115 8.124 8.106 8.270 35,748,178 8.1633 0.11%
2023-05-08 0 9.390 9.360 9.390 9.190 9.560 62,101,707 581,291,027 9.3603 8.106 8.080 8.106 7.934 8.253 71,935,168 8.0808 2.62%
2023-05-05 0 9.150 9.140 9.150 9.040 9.280 19,304,350 176,332,266 9.1343 7.899 7.891 7.899 7.804 8.011 22,361,087 7.8857 0.00%
2023-05-04 0 9.150 9.140 9.150 9.030 9.300 18,825,282 172,614,551 9.1693 7.899 7.891 7.899 7.796 8.029 21,806,161 7.9159 1.67%
2023-05-03 0 9.000 8.990 9.000 8.840 9.080 25,198,323 225,466,279 8.9477 7.770 7.761 7.770 7.632 7.839 29,188,338 7.7245 -0.99%
2023-05-02 0 9.090 9.080 9.090 8.940 9.630 29,065,820 264,944,723 9.1153 7.847 7.839 7.847 7.718 8.314 33,668,232 7.8693 -3.71%
2023-04-28 0 9.440 9.430 9.440 9.310 9.620 22,233,854 209,930,196 9.4419 8.150 8.141 8.150 8.037 8.305 25,754,462 8.1512 0.21%
2023-04-27 0 9.420 9.420 9.430 9.200 9.560 19,634,269 184,888,262 9.4166 8.132 8.132 8.141 7.942 8.253 22,743,247 8.1294 1.07%
2023-04-26 0 9.320 9.320 9.340 8.910 9.450 22,845,410 212,282,470 9.2921 8.046 8.046 8.063 7.692 8.158 26,462,854 8.0219 2.87%
2023-04-25 0 9.060 9.050 9.060 8.850 9.410 33,150,466 298,580,309 9.0068 7.822 7.813 7.822 7.640 8.124 38,399,659 7.7756 -3.10%
2023-04-24 0 9.350 9.350 9.360 8.600 9.500 61,216,541 557,386,959 9.1052 8.072 8.072 8.080 7.424 8.201 70,909,841 7.8605 1.19%
2023-04-21 0 9.240 9.240 9.250 9.150 9.470 26,750,025 248,603,933 9.2936 7.977 7.977 7.986 7.899 8.175 30,985,743 8.0232 -1.49%
2023-04-20 0 9.380 9.380 9.390 9.300 9.660 32,337,900 304,716,443 9.4229 8.098 8.098 8.106 8.029 8.339 37,458,427 8.1348 -3.30%
2023-04-19 0 9.700 9.690 9.700 9.580 10.42 54,693,283 532,710,821 9.7400 8.374 8.365 8.374 8.270 8.996 63,353,661 8.4085 -6.01%
2023-04-18 0 10.32 10.30 10.32 10.24 10.74 59,654,937 626,436,974 10.501 8.909 8.892 8.909 8.840 9.272 69,100,966 9.0655 -0.77%
2023-04-17 0 10.40 10.40 10.42 9.680 10.60 79,692,400 823,390,383 10.332 8.978 8.978 8.996 8.357 9.151 92,311,250 8.9197 6.01%
2023-04-14 0 9.810 9.800 9.810 9.010 9.940 91,187,179 883,404,414 9.6878 8.469 8.460 8.469 7.778 8.581 105,626,164 8.3635 9.61%
2023-04-13 0 8.950 8.950 8.960 8.670 8.960 27,250,653 241,060,926 8.8461 7.727 7.727 7.735 7.485 7.735 31,565,643 7.6368 -1.10%
2023-04-12 0 9.050 9.040 9.050 8.850 9.170 32,586,600 292,508,178 8.9763 7.813 7.804 7.813 7.640 7.916 37,746,508 7.7493 -1.52%
2023-04-11 0 9.190 9.170 9.190 8.910 9.240 27,823,660 254,301,228 9.1397 7.934 7.916 7.934 7.692 7.977 32,229,382 7.8904 3.14%
2023-04-06 0 8.910 8.900 8.910 8.830 9.090 14,672,132 131,055,060 8.9322 7.692 7.683 7.692 7.623 7.847 16,995,383 7.7112 -1.00%
2023-04-04 0 9.000 8.990 9.000 8.860 9.480 46,709,236 421,073,048 9.0148 7.770 7.761 7.770 7.649 8.184 54,105,385 7.7825 -5.26%
2023-04-03 0 9.500 9.480 9.500 9.320 9.780 36,791,722 347,255,934 9.4384 8.201 8.184 8.201 8.046 8.443 42,617,487 8.1482 -1.96%
2023-03-31 0 9.690 9.670 9.690 9.590 9.980 46,686,210 455,183,041 9.7498 8.365 8.348 8.365 8.279 8.616 54,078,713 8.4170 0.83%
2023-03-30 0 9.610 9.600 9.610 9.310 9.680 35,257,597 335,673,222 9.5206 8.296 8.288 8.296 8.037 8.357 40,840,442 8.2191 0.84%
2023-03-29 0 9.530 9.510 9.530 9.410 9.700 28,484,956 271,211,531 9.5212 8.227 8.210 8.227 8.124 8.374 32,995,391 8.2197 0.74%
2023-03-28 0 9.460 9.460 9.480 9.150 9.650 35,628,499 336,416,945 9.4424 8.167 8.167 8.184 7.899 8.331 41,270,074 8.1516 4.30%
2023-03-27 0 9.070 9.060 9.070 8.920 9.260 22,815,348 207,142,268 9.0791 7.830 7.822 7.830 7.701 7.994 26,428,032 7.8380 -1.20%
2023-03-24 0 9.180 9.170 9.180 9.130 9.380 30,014,230 276,807,300 9.2225 7.925 7.916 7.925 7.882 8.098 34,766,817 7.9618 -1.61%
2023-03-23 0 9.330 9.320 9.330 9.020 9.360 39,269,828 363,638,665 9.2600 8.055 8.046 8.055 7.787 8.080 45,487,988 7.9942 1.86%
2023-03-22 0 9.160 9.150 9.160 8.860 9.260 62,621,957 571,770,366 9.1305 7.908 7.899 7.908 7.649 7.994 72,537,797 7.8824 3.74%
2023-03-21 0 8.830 8.820 8.830 8.390 8.880 49,826,109 433,050,308 8.6912 7.623 7.614 7.623 7.243 7.666 57,715,797 7.5032 4.74%
2023-03-20 0 8.430 8.420 8.430 8.310 8.500 36,684,700 308,280,705 8.4035 7.278 7.269 7.278 7.174 7.338 42,493,519 7.2548 -0.82%
2023-03-17 0 8.500 8.490 8.500 8.320 8.620 64,059,256 542,162,763 8.4635 7.338 7.329 7.338 7.183 7.442 74,202,684 7.3065 0.24%
2023-03-16 0 8.480 8.450 8.480 8.100 8.530 57,980,267 487,467,953 8.4075 7.321 7.295 7.321 6.993 7.364 67,161,121 7.2582 2.79%
2023-03-15 0 8.250 8.250 8.260 8.100 8.360 53,305,432 438,323,460 8.2229 7.122 7.122 7.131 6.993 7.217 61,746,052 7.0988 0.49%
2023-03-14 0 8.210 8.200 8.210 8.070 8.690 98,711,819 813,720,722 8.2434 7.088 7.079 7.088 6.967 7.502 114,342,289 7.1165 -5.74%
2023-03-13 0 8.710 8.710 8.720 8.390 9.000 87,554,023 751,386,718 8.5820 7.519 7.519 7.528 7.243 7.770 101,417,717 7.4088 -4.39%
2023-03-10 0 9.110 9.110 9.120 8.920 9.590 71,928,633 655,382,455 9.1116 7.865 7.865 7.873 7.701 8.279 83,318,134 7.8660 -6.18%
2023-03-09 0 9.710 9.710 9.720 9.680 10.18 60,856,889 598,251,424 9.8305 8.383 8.383 8.391 8.357 8.788 70,493,240 8.4866 -4.62%
2023-03-08 0 10.18 10.18 10.20 10.04 10.72 57,780,683 591,390,686 10.235 8.788 8.788 8.806 8.668 9.255 66,929,934 8.8360 -5.57%
2023-03-07 0 10.78 10.78 10.80 10.60 11.12 28,585,306 310,191,080 10.851 9.306 9.306 9.324 9.151 9.600 33,111,631 9.3680 0.56%
2023-03-06 0 10.72 10.70 10.72 10.40 10.76 25,022,726 265,762,735 10.621 9.255 9.237 9.255 8.978 9.289 28,984,936 9.1690 0.56%
2023-03-03 0 10.66 10.64 10.66 10.48 10.84 27,501,544 292,472,397 10.635 9.203 9.186 9.203 9.047 9.358 31,856,261 9.1810 0.38%
2023-03-02 0 10.62 10.60 10.62 10.54 10.92 30,462,961 325,808,687 10.695 9.168 9.151 9.168 9.099 9.427 35,286,602 9.2332 -3.28%
2023-03-01 0 10.98 10.96 10.98 10.48 11.04 39,202,442 423,853,463 10.812 9.479 9.462 9.479 9.047 9.531 45,409,932 9.3339 5.58%
2023-02-28 0 10.40 10.40 10.42 10.38 11.14 75,281,738 795,297,206 10.564 8.978 8.978 8.996 8.961 9.617 87,202,184 9.1202 -6.64%
2023-02-27 0 11.14 11.12 11.14 10.96 11.60 51,266,739 576,567,431 11.246 9.617 9.600 9.617 9.462 10.01 59,384,543 9.7090 -1.94%
2023-02-24 0 11.36 11.34 11.36 11.14 12.54 157,838,982 1,819,787,684 11.529 9.807 9.790 9.807 9.617 10.83 182,831,910 9.9533 -9.12%
2023-02-23 0 12.50 12.50 12.52 11.94 12.66 68,685,643 857,164,524 12.480 10.79 10.79 10.81 10.31 10.93 79,561,634 10.774 3.65%
2023-02-22 0 12.06 12.04 12.06 11.54 12.08 88,793,515 1,055,158,745 11.883 10.41 10.39 10.41 9.962 10.43 102,853,476 10.259 1.86%
2023-02-21 0 11.84 11.82 11.84 11.22 12.10 135,779,259 1,603,808,285 11.812 10.22 10.20 10.22 9.686 10.45 157,279,152 10.197 4.96%
2023-02-20 0 11.28 11.26 11.28 11.00 11.48 49,244,121 550,724,595 11.184 9.738 9.721 9.738 9.496 9.911 57,041,655 9.6548 -1.74%
2023-02-17 0 11.48 11.46 11.48 11.40 11.66 35,075,795 404,044,760 11.519 9.911 9.893 9.911 9.842 10.07 40,629,853 9.9445 0.00%
2023-02-16 0 11.48 11.44 11.48 11.38 11.68 45,855,814 525,896,831 11.469 9.911 9.876 9.911 9.824 10.08 53,116,828 9.9008 1.59%
2023-02-15 0 11.30 11.28 11.30 11.18 11.58 63,386,788 718,760,439 11.339 9.755 9.738 9.755 9.652 9.997 73,423,735 9.7892 0.89%
2023-02-14 0 11.20 11.18 11.20 10.82 11.34 62,351,613 695,475,512 11.154 9.669 9.652 9.669 9.341 9.790 72,224,645 9.6293 3.51%
2023-02-13 0 10.82 10.82 10.84 10.06 10.90 63,865,219 675,998,409 10.585 9.341 9.341 9.358 8.685 9.410 73,977,923 9.1378 4.44%
2023-02-10 0 10.36 10.36 10.38 10.32 10.76 20,073,861 210,157,911 10.469 8.944 8.944 8.961 8.909 9.289 23,252,446 9.0381 -3.90%
2023-02-09 0 10.78 10.78 10.80 10.50 10.82 21,835,405 233,956,975 10.715 9.306 9.306 9.324 9.065 9.341 25,292,920 9.2499 1.51%
2023-02-08 0 10.62 10.60 10.62 10.32 10.74 23,451,515 247,486,876 10.553 9.168 9.151 9.168 8.909 9.272 27,164,932 9.1105 -0.75%
2023-02-07 0 10.70 10.70 10.72 10.64 10.96 26,712,309 287,188,333 10.751 9.237 9.237 9.255 9.186 9.462 30,942,055 9.2815 -1.65%
2023-02-06 0 10.88 10.86 10.88 10.70 11.40 55,316,454 603,430,528 10.909 9.393 9.375 9.393 9.237 9.842 64,075,508 9.4175 -6.21%
2023-02-03 0 11.60 11.58 11.60 10.96 11.64 52,188,850 590,732,105 11.319 10.01 9.997 10.01 9.462 10.05 60,452,665 9.7718 1.40%
2023-02-02 0 11.44 11.42 11.44 11.38 11.72 28,906,499 334,543,709 11.573 9.876 9.859 9.876 9.824 10.12 33,483,683 9.9912 -1.21%
2023-02-01 0 11.58 11.56 11.58 10.96 11.60 39,716,292 451,623,070 11.371 9.997 9.980 9.997 9.462 10.01 46,005,147 9.8168 5.27%
2023-01-31 0 11.00 10.98 11.00 10.78 11.24 38,843,850 426,649,458 10.984 9.496 9.479 9.496 9.306 9.704 44,994,558 9.4822 -1.26%
2023-01-30 0 11.14 11.12 11.14 11.04 12.04 64,823,403 746,517,490 11.516 9.617 9.600 9.617 9.531 10.39 75,087,830 9.9419 -4.79%
2023-01-27 0 11.70 11.68 11.70 11.52 12.00 33,089,987 388,838,230 11.751 10.10 10.08 10.10 9.945 10.36 38,329,603 10.145 0.17%
2023-01-26 0 11.68 11.66 11.68 10.94 11.72 39,613,817 454,028,657 11.461 10.08 10.07 10.08 9.445 10.12 45,886,445 9.8946 7.75%
2023-01-20 0 10.84 10.82 10.84 10.54 10.84 13,414,258 143,911,732 10.728 9.358 9.341 9.358 9.099 9.358 15,538,331 9.2617 2.07%
2023-01-19 0 10.62 10.60 10.62 10.34 10.74 9,223,924 97,678,714 10.590 9.168 9.151 9.168 8.927 9.272 10,684,481 9.1421 1.72%
2023-01-18 0 10.44 10.44 10.46 10.16 10.86 38,170,009 402,859,645 10.554 9.013 9.013 9.030 8.771 9.375 44,214,018 9.1116 0.97%
2023-01-17 0 10.34 10.32 10.34 10.16 10.50 21,051,000 217,518,877 10.333 8.927 8.909 8.927 8.771 9.065 24,384,309 8.9204 -0.58%
2023-01-16 0 10.40 10.38 10.40 10.28 10.86 39,100,585 407,116,537 10.412 8.978 8.961 8.978 8.875 9.375 45,291,946 8.9887 -3.35%
2023-01-13 0 10.76 10.74 10.76 10.52 10.88 35,402,514 379,394,794 10.717 9.289 9.272 9.289 9.082 9.393 41,008,306 9.2517 1.51%
2023-01-12 0 10.60 10.60 10.62 10.28 11.16 70,502,331 753,578,586 10.689 9.151 9.151 9.168 8.875 9.634 81,665,985 9.2276 2.12%
2023-01-11 0 10.38 10.36 10.38 10.22 10.64 60,585,527 631,033,284 10.416 8.961 8.944 8.961 8.823 9.186 70,178,910 8.9918 -2.81%
2023-01-10 0 10.68 10.66 10.68 10.00 10.92 89,809,195 942,607,211 10.496 9.220 9.203 9.220 8.633 9.427 104,029,983 9.0609 3.69%
2023-01-09 0 10.30 10.28 10.30 9.980 10.30 51,106,063 516,264,121 10.102 8.892 8.875 8.892 8.616 8.892 59,198,425 8.7209 1.18%
2023-01-06 0 10.18 10.16 10.18 10.00 10.50 46,758,214 479,243,452 10.249 8.788 8.771 8.788 8.633 9.065 54,162,118 8.8483 -1.93%
2023-01-05 0 10.38 10.36 10.38 10.32 10.76 44,848,521 469,139,360 10.461 8.961 8.944 8.961 8.909 9.289 51,950,036 9.0306 1.96%
2023-01-04 0 10.18 10.16 10.18 9.990 10.22 32,481,974 328,006,810 10.098 8.788 8.771 8.788 8.624 8.823 37,625,315 8.7177 -0.78%
2023-01-03 0 10.26 10.24 10.26 9.690 10.28 42,231,574 423,247,300 10.022 8.857 8.840 8.857 8.365 8.875 48,918,710 8.6521 0.98%
2022-12-30 0 10.16 10.16 10.18 10.10 10.50 32,042,386 328,716,138 10.259 8.771 8.771 8.788 8.719 9.065 37,116,120 8.8564 1.60%
2022-12-29 0 10.00 9.990 10.00 9.790 10.20 20,003,862 199,338,836 9.9650 8.633 8.624 8.633 8.452 8.806 23,171,363 8.6028 -0.40%
2022-12-28 0 10.04 10.02 10.04 9.750 10.20 37,791,216 376,125,638 9.9527 8.668 8.650 8.668 8.417 8.806 43,775,246 8.5922 -1.38%
2022-12-23 0 10.18 10.16 10.18 10.16 10.60 26,357,557 271,384,560 10.296 8.788 8.771 8.788 8.771 9.151 30,531,130 8.8888 -4.68%
2022-12-22 0 10.68 10.66 10.68 10.32 10.74 49,070,500 518,543,358 10.567 9.220 9.203 9.220 8.909 9.272 56,840,542 9.1228 4.09%
2022-12-21 0 10.26 10.24 10.26 9.910 10.30 30,507,987 308,681,079 10.118 8.857 8.840 8.857 8.555 8.892 35,338,758 8.7349 1.38%
2022-12-20 0 10.12 10.10 10.12 9.940 10.36 41,595,768 419,086,633 10.075 8.737 8.719 8.737 8.581 8.944 48,182,227 8.6980 -2.69%
2022-12-19 0 10.40 10.40 10.42 10.30 10.84 37,654,452 395,728,429 10.510 8.978 8.978 8.996 8.892 9.358 43,616,826 9.0728 -1.14%
2022-12-16 0 10.52 10.50 10.52 10.22 10.82 44,874,488 473,598,352 10.554 9.082 9.065 9.082 8.823 9.341 51,980,115 9.1111 0.77%
2022-12-15 0 10.44 10.42 10.44 9.920 10.50 53,880,703 552,260,951 10.250 9.013 8.996 9.013 8.564 9.065 62,412,414 8.8486 1.75%
2022-12-14 0 10.26 10.26 10.28 10.02 10.48 54,078,176 554,716,183 10.258 8.857 8.857 8.875 8.650 9.047 62,641,156 8.8555 -0.58%
2022-12-13 0 10.32 10.30 10.32 10.30 10.70 36,383,665 380,696,016 10.463 8.909 8.892 8.909 8.892 9.237 42,144,817 9.0330 -1.53%
2022-12-12 0 10.48 10.46 10.48 10.14 10.66 76,609,062 791,368,677 10.330 9.047 9.030 9.047 8.754 9.203 88,739,683 8.9179 -2.60%
2022-12-09 0 10.76 10.76 10.78 10.50 11.10 98,735,596 1,059,554,654 10.731 9.289 9.289 9.306 9.065 9.583 114,369,831 9.2643 -3.06%
2022-12-08 0 11.10 11.10 11.12 10.74 11.24 66,428,591 731,159,359 11.007 9.583 9.583 9.600 9.272 9.704 76,947,190 9.5021 3.74%
2022-12-07 0 10.70 10.70 10.72 10.68 11.64 76,172,226 851,244,202 11.175 9.237 9.237 9.255 9.220 10.05 88,233,676 9.6476 -4.12%
2022-12-06 0 11.16 11.14 11.16 10.68 11.74 58,027,104 652,369,685 11.243 9.634 9.617 9.634 9.220 10.14 67,215,374 9.7057 1.27%
2022-12-05 0 11.02 11.02 11.04 10.80 11.68 77,346,719 861,976,712 11.144 9.514 9.514 9.531 9.324 10.08 89,594,143 9.6209 0.55%
2022-12-02 0 10.96 10.96 10.98 10.76 11.36 47,349,637 521,114,234 11.006 9.462 9.462 9.479 9.289 9.807 54,847,190 9.5012 -2.66%
2022-12-01 0 11.26 11.26 11.28 11.16 12.08 73,375,493 851,644,650 11.607 9.721 9.721 9.738 9.634 10.43 84,994,096 10.020 -0.18%
2022-11-30 0 11.28 11.26 11.28 10.18 11.34 120,470,386 1,333,991,075 11.073 9.738 9.721 9.738 8.788 9.790 139,546,204 9.5595 9.09%
2022-11-29 0 10.34 10.34 10.36 9.250 10.38 68,675,061 682,399,200 9.9366 8.927 8.927 8.944 7.986 8.961 79,549,376 8.5783 10.59%
2022-11-28 0 9.350 9.330 9.350 8.700 9.380 36,619,500 333,201,730 9.0990 8.072 8.055 8.072 7.511 8.098 42,417,995 7.8552 1.19%
2022-11-25 0 9.240 9.230 9.240 9.180 9.840 43,842,500 409,214,730 9.3337 7.977 7.968 7.977 7.925 8.495 50,784,717 8.0578 -6.00%
2022-11-24 0 9.830 9.810 9.830 9.640 10.08 19,411,550 190,661,564 9.8221 8.486 8.469 8.486 8.322 8.702 22,485,261 8.4794 0.41%
2022-11-23 0 9.790 9.790 9.800 9.730 10.02 56,851,719 559,785,593 9.8464 8.452 8.452 8.460 8.400 8.650 65,853,874 8.5004 -1.31%
2022-11-22 0 9.920 9.920 9.930 9.750 10.12 59,772,800 592,809,627 9.9177 8.564 8.564 8.573 8.417 8.737 69,237,492 8.5620 -1.20%
2022-11-21 0 10.04 10.04 10.06 9.790 10.12 62,696,521 624,104,193 9.9544 8.668 8.668 8.685 8.452 8.737 72,624,168 8.5936 -0.79%
2022-11-18 0 10.12 10.10 10.12 9.820 10.24 71,584,765 722,628,934 10.095 8.737 8.719 8.737 8.478 8.840 82,919,816 8.7148 3.27%
2022-11-17 0 9.800 9.790 9.800 9.520 9.890 35,779,996 347,957,744 9.7249 8.460 8.452 8.460 8.219 8.538 41,445,560 8.3955 -2.58%
2022-11-16 0 10.06 10.04 10.06 9.750 10.44 68,952,439 691,456,530 10.028 8.685 8.668 8.685 8.417 9.013 79,870,676 8.6572 -3.08%
2022-11-15 0 10.38 10.36 10.38 9.060 10.48 100,020,251 1,001,989,841 10.018 8.961 8.944 8.961 7.822 9.047 115,857,904 8.6484 11.85%
2022-11-14 0 9.280 9.270 9.280 9.210 9.670 80,102,999 755,702,131 9.4341 8.011 8.003 8.011 7.951 8.348 92,786,865 8.1445 2.43%
2022-11-11 0 9.060 9.050 9.060 8.830 9.400 73,709,290 665,349,910 9.0267 7.822 7.813 7.822 7.623 8.115 85,380,748 7.7927 4.38%
2022-11-10 0 8.680 8.670 8.680 8.530 9.070 61,409,526 536,890,381 8.7428 7.493 7.485 7.493 7.364 7.830 71,133,384 7.5477 -6.67%
2022-11-09 0 9.300 9.300 9.310 9.160 9.660 34,521,194 322,487,723 9.3417 8.029 8.029 8.037 7.908 8.339 39,987,434 8.0647 -1.80%
2022-11-08 0 9.470 9.460 9.470 9.220 9.810 62,729,377 590,237,906 9.4093 8.175 8.167 8.175 7.960 8.469 72,662,226 8.1230 -2.87%
2022-11-07 0 9.750 9.740 9.750 9.070 9.850 63,420,029 607,544,217 9.5797 8.417 8.409 8.417 7.830 8.504 73,462,239 8.2702 5.29%
2022-11-04 0 9.260 9.260 9.270 8.370 9.490 104,412,102 952,869,785 9.1260 7.994 7.994 8.003 7.226 8.193 120,945,180 7.8785 11.70%
2022-11-03 0 8.290 8.270 8.290 8.260 8.670 60,427,815 507,528,507 8.3989 7.157 7.140 7.157 7.131 7.485 69,996,225 7.2508 -5.69%
2022-11-02 0 8.790 8.780 8.790 8.530 8.890 43,699,257 382,470,745 8.7523 7.588 7.580 7.588 7.364 7.675 50,618,792 7.5559 0.23%
2022-11-01 0 8.770 8.750 8.770 8.470 8.920 51,024,585 443,663,064 8.6951 7.571 7.554 7.571 7.312 7.701 59,104,045 7.5065 2.33%
2022-10-31 0 8.570 8.570 8.580 8.360 8.650 66,635,072 568,915,147 8.5378 7.398 7.398 7.407 7.217 7.468 77,186,366 7.3707 2.27%
2022-10-28 0 8.380 8.380 8.390 8.150 8.430 77,768,340 645,613,835 8.3018 7.234 7.234 7.243 7.036 7.278 90,082,526 7.1669 0.24%
2022-10-27 0 8.360 8.350 8.360 8.330 9.000 75,502,638 652,048,116 8.6361 7.217 7.209 7.217 7.191 7.770 87,458,062 7.4556 0.60%
2022-10-26 0 8.310 8.310 8.320 7.940 8.750 84,919,625 717,231,856 8.4460 7.174 7.174 7.183 6.855 7.554 98,366,177 7.2914 5.06%
2022-10-25 0 7.910 7.900 7.910 7.390 8.030 78,346,253 611,812,498 7.8091 6.829 6.820 6.829 6.380 6.932 90,751,948 6.7416 1.28%
2022-10-24 0 7.810 7.810 7.820 7.670 8.150 132,714,383 1,036,676,636 7.8113 6.742 6.742 6.751 6.622 7.036 153,728,970 6.7435 3.31%
2022-10-21 0 7.560 7.560 7.570 7.230 7.610 47,973,539 357,564,974 7.4534 6.527 6.527 6.535 6.242 6.570 55,569,883 6.4345 3.42%
2022-10-20 0 7.310 7.310 7.320 6.900 7.330 72,208,962 514,973,761 7.1317 6.311 6.311 6.319 5.957 6.328 83,642,851 6.1568 -0.81%
2022-10-19 0 7.370 7.360 7.370 7.370 7.620 34,512,767 258,100,916 7.4784 6.363 6.354 6.363 6.363 6.578 39,977,672 6.4561 -3.79%
2022-10-18 0 7.660 7.660 7.670 7.360 7.710 57,190,633 430,868,450 7.5339 6.613 6.613 6.622 6.354 6.656 66,246,453 6.5040 4.64%
2022-10-17 0 7.320 7.320 7.330 7.120 7.450 37,209,112 269,804,009 7.2510 6.319 6.319 6.328 6.147 6.432 43,100,969 6.2598 1.39%
2022-10-14 0 7.220 7.220 7.240 7.140 7.580 59,429,999 435,045,928 7.3203 6.233 6.233 6.250 6.164 6.544 68,840,410 6.3196 0.56%
2022-10-13 0 7.180 7.170 7.180 7.170 7.760 52,556,350 385,420,689 7.3335 6.199 6.190 6.199 6.190 6.699 60,878,357 6.3310 -6.39%
2022-10-12 0 7.670 7.660 7.670 7.250 7.990 51,977,470 394,431,379 7.5885 6.622 6.613 6.622 6.259 6.898 60,207,814 6.5512 2.13%
2022-10-11 0 7.510 7.510 7.520 7.470 7.790 47,557,660 360,347,312 7.5771 6.483 6.483 6.492 6.449 6.725 55,088,152 6.5413 -1.96%
2022-10-10 0 7.660 7.650 7.660 7.580 8.060 82,220,637 632,825,333 7.6967 6.613 6.604 6.613 6.544 6.958 95,239,819 6.6445 -6.47%
2022-10-07 0 8.190 8.180 8.190 8.100 8.500 45,513,742 373,775,709 8.2124 7.070 7.062 7.070 6.993 7.338 52,720,591 7.0897 -5.75%
2022-10-06 0 8.690 8.680 8.690 8.340 9.160 49,201,099 421,814,513 8.5733 7.502 7.493 7.502 7.200 7.908 56,991,820 7.4013 -5.34%
2022-10-05 0 9.180 9.160 9.180 9.100 9.460 31,490,844 290,061,974 9.2110 7.925 7.908 7.925 7.856 8.167 36,477,245 7.9519 2.80%
2022-10-03 0 8.930 8.930 8.940 8.700 9.090 16,378,515 145,945,132 8.9108 7.709 7.709 7.718 7.511 7.847 18,971,962 7.6927 -1.00%
2022-09-30 0 9.020 9.010 9.020 8.870 9.320 24,109,110 217,494,280 9.0212 7.787 7.778 7.787 7.657 8.046 27,926,654 7.7881 -1.96%
2022-09-29 0 9.200 9.200 9.210 9.100 9.920 37,451,172 349,046,719 9.3200 7.942 7.942 7.951 7.856 8.564 43,381,358 8.0460 -4.07%
2022-09-28 0 9.590 9.580 9.590 9.390 10.46 56,481,230 550,326,366 9.7435 8.279 8.270 8.279 8.106 9.030 65,424,720 8.4116 -9.36%
2022-09-27 0 10.58 10.58 10.60 10.08 10.66 58,673,415 609,665,709 10.391 9.134 9.134 9.151 8.702 9.203 67,964,025 8.9704 4.34%
2022-09-26 0 10.14 10.10 10.14 9.670 10.20 45,837,499 459,159,088 10.017 8.754 8.719 8.754 8.348 8.806 53,095,613 8.6478 3.36%
2022-09-23 0 9.810 9.800 9.810 9.750 10.10 16,804,279 165,930,347 9.8743 8.469 8.460 8.469 8.417 8.719 19,465,143 8.5245 -1.31%
2022-09-22 0 9.940 9.930 9.940 9.770 10.08 43,918,892 434,668,713 9.8971 8.581 8.573 8.581 8.434 8.702 50,873,205 8.5442 -1.97%
2022-09-21 0 10.14 10.12 10.14 10.06 10.72 43,251,992 443,165,300 10.246 8.754 8.737 8.754 8.685 9.255 50,100,705 8.8455 -5.76%
2022-09-20 0 10.76 10.74 10.76 10.58 10.88 28,890,046 310,419,431 10.745 9.289 9.272 9.289 9.134 9.393 33,464,625 9.2760 1.32%
2022-09-19 0 10.62 10.60 10.62 10.52 11.00 28,780,398 308,404,341 10.716 9.168 9.151 9.168 9.082 9.496 33,337,615 9.2509 -0.19%
2022-09-16 0 10.64 10.62 10.64 10.60 10.96 46,015,719 491,737,640 10.686 9.186 9.168 9.186 9.151 9.462 53,302,053 9.2255 -3.27%
2022-09-15 0 11.00 10.98 11.00 10.86 11.44 30,264,784 332,932,882 11.001 9.496 9.479 9.496 9.375 9.876 35,057,045 9.4969 -2.65%
2022-09-14 0 11.30 11.30 11.32 11.26 11.58 19,238,460 218,749,036 11.370 9.755 9.755 9.773 9.721 9.997 22,284,764 9.8161 -3.75%
2022-09-13 0 11.74 11.72 11.74 11.50 12.02 42,142,842 496,417,987 11.779 10.14 10.12 10.14 9.928 10.38 48,815,928 10.169 2.80%
2022-09-09 0 11.42 11.40 11.42 10.78 11.50 49,533,860 557,388,462 11.253 9.859 9.842 9.859 9.306 9.928 57,377,272 9.7144 4.20%
2022-09-08 0 10.96 10.94 10.96 10.88 11.62 30,430,747 338,650,775 11.129 9.462 9.445 9.462 9.393 10.03 35,249,287 9.6073 -4.70%
2022-09-07 0 11.50 11.48 11.50 11.18 11.80 31,668,699 364,008,836 11.494 9.928 9.911 9.928 9.652 10.19 36,683,262 9.9230 0.52%
2022-09-06 0 11.44 11.42 11.44 11.14 11.58 28,951,911 329,724,954 11.389 9.876 9.859 9.876 9.617 9.997 33,536,286 9.8319 2.69%
2022-09-05 0 11.14 11.12 11.14 10.88 11.36 27,314,165 304,001,108 11.130 9.617 9.600 9.617 9.393 9.807 31,639,212 9.6084 -2.11%
2022-09-02 0 11.38 11.36 11.38 11.16 11.60 22,201,126 252,979,337 11.395 9.824 9.807 9.824 9.634 10.01 25,716,551 9.8372 -1.90%
2022-09-01 0 11.60 11.58 11.60 11.48 11.88 24,012,628 279,629,614 11.645 10.01 9.997 10.01 9.911 10.26 27,814,895 10.053 -2.36%
2022-08-31 0 11.88 11.86 11.88 11.54 12.14 44,741,154 528,418,023 11.811 10.26 10.24 10.26 9.962 10.48 51,825,668 10.196 -2.46%
2022-08-30 0 12.18 12.16 12.18 12.10 12.62 30,204,647 370,557,537 12.268 10.52 10.50 10.52 10.45 10.89 34,987,386 10.591 -0.33%
2022-08-29 0 12.22 12.20 12.22 12.08 12.42 26,475,498 324,184,516 12.245 10.55 10.53 10.55 10.43 10.72 30,667,746 10.571 -2.08%
2022-08-26 0 12.48 12.46 12.48 11.98 12.70 56,697,198 700,805,119 12.361 10.77 10.76 10.77 10.34 10.96 65,674,885 10.671 3.65%
2022-08-25 0 12.04 12.02 12.04 11.46 12.08 45,766,198 541,852,470 11.840 10.39 10.38 10.39 9.893 10.43 53,013,022 10.221 4.33%
2022-08-24 0 11.54 11.52 11.54 11.24 11.66 46,267,313 529,885,272 11.453 9.962 9.945 9.962 9.704 10.07 53,593,486 9.8871 -1.03%
2022-08-23 0 11.66 11.64 11.66 11.56 12.36 76,472,840 899,479,788 11.762 10.07 10.05 10.07 9.980 10.67 88,581,891 10.154 -4.27%
2022-08-22 0 12.18 12.16 12.18 10.86 12.44 134,036,090 1,605,814,367 11.981 10.52 10.50 10.52 9.375 10.74 155,259,962 10.343 11.13%
2022-08-19 0 10.96 10.94 10.96 10.60 11.02 42,219,811 458,237,563 10.854 9.462 9.445 9.462 9.151 9.514 48,905,084 9.3699 1.86%
2022-08-18 0 10.76 10.74 10.76 10.52 11.48 66,559,154 721,059,517 10.833 9.289 9.272 9.289 9.082 9.911 77,098,427 9.3525 -5.94%
2022-08-17 0 11.44 11.42 11.44 11.04 11.50 35,826,425 405,159,044 11.309 9.876 9.859 9.876 9.531 9.928 41,499,341 9.7630 1.60%
2022-08-16 0 11.26 11.24 11.26 11.14 11.70 41,080,490 466,186,989 11.348 9.721 9.704 9.721 9.617 10.10 47,585,358 9.7969 -1.75%
2022-08-15 0 11.46 11.46 11.48 11.22 11.74 19,440,538 223,221,520 11.482 9.893 9.893 9.911 9.686 10.14 22,518,839 9.9127 -1.21%
2022-08-12 0 11.60 11.58 11.60 11.26 11.64 22,399,470 258,087,166 11.522 10.01 9.997 10.01 9.721 10.05 25,946,302 9.9470 0.52%
2022-08-11 0 11.54 11.54 11.56 11.28 11.60 32,907,374 376,150,866 11.431 9.962 9.962 9.980 9.738 10.01 38,118,074 9.8680 1.58%
2022-08-10 0 11.36 11.34 11.36 11.20 11.84 48,741,823 553,994,062 11.366 9.807 9.790 9.807 9.669 10.22 56,459,821 9.8122 -3.73%
2022-08-09 0 11.80 11.78 11.80 11.60 12.46 42,469,755 504,284,804 11.874 10.19 10.17 10.19 10.01 10.76 49,194,605 10.251 -2.80%
2022-08-08 0 12.14 12.12 12.14 11.74 12.24 28,904,600 347,415,320 12.019 10.48 10.46 10.48 10.14 10.57 33,481,483 10.376 -0.82%
2022-08-05 0 12.24 12.22 12.24 12.04 12.38 35,753,173 435,941,162 12.193 10.57 10.55 10.57 10.39 10.69 41,414,490 10.526 1.66%
2022-08-04 0 12.04 12.02 12.04 11.76 12.58 70,229,372 845,172,348 12.035 10.39 10.38 10.39 10.15 10.86 81,349,804 10.389 -1.95%
2022-08-03 0 12.28 12.26 12.28 12.10 13.20 60,577,201 762,968,260 12.595 10.60 10.58 10.60 10.45 11.40 70,169,265 10.873 -3.31%
2022-08-02 0 12.70 12.68 12.70 12.60 13.32 56,357,654 722,364,875 12.818 10.96 10.95 10.96 10.88 11.50 65,281,576 11.065 -6.75%
2022-08-01 0 13.62 13.62 13.64 12.18 13.66 97,901,060 1,297,449,222 13.253 11.76 11.76 11.78 10.52 11.79 113,403,150 11.441 10.02%
2022-07-29 0 12.38 12.36 12.38 12.14 12.68 40,979,829 507,593,260 12.386 10.69 10.67 10.69 10.48 10.95 47,468,758 10.693 -1.75%
2022-07-28 0 12.60 12.60 12.62 12.52 12.90 29,652,424 375,682,362 12.670 10.88 10.88 10.89 10.81 11.14 34,347,721 10.938 -0.32%
2022-07-27 0 12.64 12.62 12.64 12.40 12.96 32,592,508 409,743,226 12.572 10.91 10.89 10.91 10.70 11.19 37,753,351 10.853 -2.02%
2022-07-26 0 12.90 12.88 12.90 12.62 12.96 23,568,393 301,814,345 12.806 11.14 11.12 11.14 10.89 11.19 27,300,317 11.055 2.06%
2022-07-25 0 12.64 12.64 12.66 12.54 13.02 44,257,826 560,188,181 12.657 10.91 10.91 10.93 10.83 11.24 51,265,808 10.927 -3.95%
2022-07-22 0 13.16 13.14 13.16 12.98 13.38 19,197,763 252,845,177 13.171 11.36 11.34 11.36 11.21 11.55 22,237,622 11.370 1.23%
2022-07-21 0 13.00 13.00 13.02 12.88 13.36 34,773,442 453,755,691 13.049 11.22 11.22 11.24 11.12 11.53 40,279,624 11.265 -2.84%
2022-07-20 0 13.38 13.36 13.38 13.32 13.70 34,550,187 464,402,202 13.441 11.55 11.53 11.55 11.50 11.83 40,021,018 11.604 -0.59%
2022-07-19 0 13.46 13.46 13.48 13.30 13.86 39,634,233 534,211,587 13.479 11.62 11.62 11.64 11.48 11.97 45,910,094 11.636 -2.04%
2022-07-18 0 13.74 13.72 13.74 12.86 13.78 74,225,233 997,509,034 13.439 11.86 11.84 11.86 11.10 11.90 85,978,387 11.602 7.18%
2022-07-15 0 12.82 12.80 12.82 12.62 13.50 81,952,825 1,072,447,127 13.086 11.07 11.05 11.07 10.89 11.65 94,929,601 11.297 -2.58%
2022-07-14 0 13.16 13.16 13.18 12.88 13.38 42,835,181 561,181,591 13.101 11.36 11.36 11.38 11.12 11.55 49,617,895 11.310 -0.45%
2022-07-13 0 13.22 13.16 13.22 12.94 13.48 43,029,701 567,879,050 13.197 11.41 11.36 11.41 11.17 11.64 49,843,216 11.393 -0.30%
2022-07-12 0 13.26 13.26 13.28 12.60 13.44 82,762,638 1,083,815,085 13.096 11.45 11.45 11.46 10.88 11.60 95,867,643 11.305 -0.15%
2022-07-11 0 13.28 13.28 13.30 13.12 14.08 97,459,388 1,303,922,911 13.379 11.46 11.46 11.48 11.33 12.16 112,891,542 11.550 -9.04%
2022-07-08 0 14.60 14.60 14.62 14.50 15.56 68,828,645 1,023,846,848 14.875 12.60 12.60 12.62 12.52 13.43 79,727,280 12.842 -2.80%
2022-07-07 0 15.02 15.02 15.04 13.80 15.04 76,709,194 1,120,031,350 14.601 12.97 12.97 12.98 11.91 12.98 88,855,670 12.605 6.37%
2022-07-06 0 14.12 14.12 14.14 13.88 14.84 82,893,202 1,171,937,124 14.138 12.19 12.19 12.21 11.98 12.81 96,018,881 12.205 -3.02%
2022-07-05 0 14.56 14.52 14.56 14.20 15.50 106,165,569 1,541,779,181 14.522 12.57 12.54 12.57 12.26 13.38 122,976,299 12.537 -4.08%
2022-07-04 0 15.18 15.16 15.18 15.00 16.26 67,974,900 1,041,885,361 15.328 13.10 13.09 13.10 12.95 14.04 78,738,349 13.232 -5.95%
2022-06-30 0 16.14 16.14 16.18 16.00 16.58 46,719,923 761,000,576 16.289 13.93 13.93 13.97 13.81 14.31 54,117,764 14.062 0.00%
2022-06-29 0 16.14 16.14 16.16 15.90 17.64 134,477,443 2,212,427,443 16.452 13.93 13.93 13.95 13.73 15.23 155,771,201 14.203 -9.22%
2022-06-28 0 17.78 17.74 17.78 16.52 17.96 89,358,852 1,550,616,126 17.353 15.35 15.31 15.35 14.26 15.50 103,508,331 14.981 5.08%
2022-06-27 0 16.92 16.92 16.94 16.70 17.44 65,845,001 1,120,513,207 17.017 14.61 14.61 14.62 14.42 15.06 76,271,192 14.691 0.83%
2022-06-24 0 16.78 16.76 16.78 16.70 17.40 69,492,527 1,179,961,788 16.980 14.49 14.47 14.49 14.42 15.02 80,496,284 14.659 -0.36%
2022-06-23 0 16.84 16.84 16.86 16.12 17.14 77,171,086 1,287,400,185 16.682 14.54 14.54 14.56 13.92 14.80 89,390,700 14.402 6.05%
2022-06-22 0 15.88 15.86 15.88 15.76 16.70 59,207,667 957,943,465 16.179 13.71 13.69 13.71 13.61 14.42 68,582,873 13.968 0.00%
2022-06-21 0 15.88 15.86 15.88 15.50 16.20 46,020,468 726,766,859 15.792 13.71 13.69 13.71 13.38 13.99 53,307,554 13.633 -0.75%
2022-06-20 0 16.00 16.00 16.02 15.70 16.48 39,872,906 640,802,282 16.071 13.81 13.81 13.83 13.55 14.23 46,186,560 13.874 0.25%
2022-06-17 0 15.96 15.96 15.98 15.62 16.38 53,649,614 859,245,953 16.016 13.78 13.78 13.80 13.48 14.14 62,144,733 13.827 0.38%
2022-06-16 0 15.90 15.88 15.90 15.62 16.96 54,567,577 888,751,432 16.287 13.73 13.71 13.73 13.48 14.64 63,208,051 14.061 -3.28%
2022-06-15 0 16.44 16.44 16.46 16.26 17.50 102,145,741 1,716,737,074 16.807 14.19 14.19 14.21 14.04 15.11 118,319,953 14.509 0.74%
2022-06-14 0 16.32 16.30 16.32 15.16 16.48 78,155,535 1,240,853,901 15.877 14.09 14.07 14.09 13.09 14.23 90,531,031 13.706 3.29%
2022-06-13 0 15.80 15.78 15.80 14.96 16.50 92,565,660 1,476,465,359 15.951 13.64 13.62 13.64 12.91 14.24 107,222,919 13.770 1.80%
2022-06-10 0 15.52 15.50 15.52 13.50 15.56 100,506,059 1,513,447,379 15.058 13.40 13.38 13.40 11.65 13.43 116,420,637 13.000 9.14%
2022-06-09 0 14.22 14.22 14.24 14.08 15.34 58,163,472 844,249,608 14.515 12.28 12.28 12.29 12.16 13.24 67,373,336 12.531 -4.82%
2022-06-08 0 14.94 14.92 14.94 14.64 15.28 64,905,063 971,824,355 14.973 12.90 12.88 12.90 12.64 13.19 75,182,420 12.926 2.33%
2022-06-07 0 14.60 14.60 14.62 14.38 15.26 61,872,290 911,644,421 14.734 12.60 12.60 12.62 12.41 13.17 71,669,424 12.720 -3.44%
2022-06-06 0 15.12 15.10 15.12 14.76 15.38 73,685,871 1,112,069,451 15.092 13.05 13.04 13.05 12.74 13.28 85,353,620 13.029 0.27%
2022-06-02 0 15.08 15.06 15.08 13.90 15.26 94,279,776 1,392,435,011 14.769 13.02 13.00 13.02 12.00 13.17 109,208,456 12.750 6.50%
2022-06-01 0 14.16 14.16 14.18 13.86 14.98 96,922,088 1,389,097,823 14.332 12.22 12.22 12.24 11.97 12.93 112,269,164 12.373 0.28%
2022-05-31 0 14.12 14.12 14.14 12.90 14.26 126,737,495 1,732,941,609 13.674 12.19 12.19 12.21 11.14 12.31 146,805,675 11.804 7.29%
2022-05-30 0 13.16 13.14 13.16 12.82 13.60 67,959,950 892,108,685 13.127 11.36 11.34 11.36 11.07 11.74 78,721,032 11.333 0.77%
2022-05-27 0 13.06 13.04 13.06 12.74 13.92 93,610,207 1,229,719,901 13.137 11.27 11.26 11.27 11.00 12.02 108,432,865 11.341 -2.97%
2022-05-26 0 13.46 13.44 13.46 12.90 13.80 83,951,004 1,122,164,318 13.367 11.62 11.60 11.62 11.14 11.91 97,244,180 11.540 -2.18%
2022-05-25 0 13.76 13.76 13.78 12.26 13.98 124,396,056 1,658,363,290 13.331 11.88 11.88 11.90 10.58 12.07 144,093,482 11.509 10.79%
2022-05-24 0 12.42 12.42 12.44 12.30 13.42 208,669,375 2,702,143,499 12.949 10.72 10.72 10.74 10.62 11.59 241,711,014 11.179 5.08%
2022-05-23 0 11.82 11.80 11.82 11.70 12.70 76,690,226 919,035,691 11.984 10.20 10.19 10.20 10.10 10.96 88,833,698 10.346 -4.68%
2022-05-20 0 12.40 12.40 12.42 12.00 12.68 68,237,349 837,645,739 12.276 10.70 10.70 10.72 10.36 10.95 79,042,355 10.597 0.32%
2022-05-19 0 12.36 12.36 12.38 11.70 12.66 115,324,259 1,396,416,558 12.109 10.67 10.67 10.69 10.10 10.93 133,585,216 10.453 -0.80%
2022-05-18 0 12.46 12.44 12.46 12.20 13.48 174,593,280 2,251,150,940 12.894 10.76 10.74 10.76 10.53 11.64 202,239,159 11.131 -2.50%
2022-05-17 0 12.78 12.78 12.80 11.36 12.92 130,398,043 1,621,634,201 12.436 11.03 11.03 11.05 9.807 11.15 151,045,851 10.736 11.71%
2022-05-16 0 11.44 11.44 11.46 10.78 11.54 108,039,757 1,214,216,275 11.239 9.876 9.876 9.893 9.306 9.962 125,147,254 9.7023 3.06%
2022-05-13 0 11.10 11.10 11.12 10.08 11.38 144,631,617 1,552,297,726 10.733 9.583 9.583 9.600 8.702 9.824 167,533,232 9.2656 12.46%
2022-05-12 0 9.870 9.870 9.880 9.370 10.08 100,302,355 980,140,750 9.7719 8.521 8.521 8.529 8.089 8.702 116,184,677 8.4361 2.28%
2022-05-11 0 9.650 9.640 9.650 9.000 10.10 107,083,365 1,046,964,475 9.7771 8.331 8.322 8.331 7.770 8.719 124,039,423 8.4406 5.93%
2022-05-10 0 9.110 9.100 9.110 8.960 9.480 41,152,838 376,468,151 9.1480 7.865 7.856 7.865 7.735 8.184 47,669,162 7.8975 -5.45%
2022-05-06 0 9.720 9.710 9.720 9.650 10.10 45,142,674 448,941,701 9.9450 8.318 8.309 8.318 8.258 8.643 52,752,130 8.5104 -6.36%
2022-05-05 0 10.38 10.36 10.38 10.34 10.94 40,331,797 423,962,878 10.512 8.883 8.866 8.883 8.848 9.362 47,130,310 8.9955 -2.08%
2022-05-04 0 10.60 10.58 10.60 10.48 11.00 17,401,241 186,098,393 10.695 9.071 9.054 9.071 8.968 9.413 20,334,474 9.1519 -2.75%
2022-05-03 0 10.90 10.88 10.90 10.40 11.08 26,174,444 282,076,447 10.777 9.328 9.311 9.328 8.900 9.482 30,586,528 9.2222 -3.54%
2022-04-29 0 11.30 11.28 11.30 10.52 11.38 46,704,592 517,545,402 11.081 9.670 9.653 9.670 9.002 9.738 54,577,332 9.4828 6.40%
2022-04-28 0 10.62 10.62 10.64 10.14 10.66 18,911,801 197,924,345 10.466 9.088 9.088 9.105 8.677 9.122 22,099,661 8.9560 1.34%
2022-04-27 0 10.48 10.46 10.48 9.840 10.58 38,314,126 391,876,497 10.228 8.968 8.951 8.968 8.421 9.054 44,772,531 8.7526 0.58%
2022-04-26 0 10.42 10.40 10.42 10.30 10.82 48,385,346 507,581,433 10.490 8.917 8.900 8.917 8.814 9.259 56,541,402 8.9772 2.36%
2022-04-25 0 10.18 10.16 10.18 10.04 11.42 45,848,391 488,681,997 10.659 8.712 8.694 8.712 8.592 9.773 53,576,806 9.1211 -8.94%
2022-04-22 0 11.18 11.14 11.18 10.50 11.20 31,242,045 343,223,799 10.986 9.567 9.533 9.567 8.985 9.584 36,508,348 9.4012 2.19%
2022-04-21 0 10.94 10.94 10.96 10.70 11.66 35,563,049 390,983,133 10.994 9.362 9.362 9.379 9.157 9.978 41,557,720 9.4082 -5.69%
2022-04-20 0 11.60 11.58 11.60 11.36 12.10 63,491,401 741,209,230 11.674 9.927 9.910 9.927 9.721 10.35 74,193,803 9.9902 2.11%
2022-04-19 0 11.36 11.36 11.38 11.20 11.94 40,603,753 467,212,726 11.507 9.721 9.721 9.738 9.584 10.22 47,448,108 9.8468 -1.56%
2022-04-14 0 11.54 11.52 11.54 11.46 11.84 30,563,624 354,538,023 11.600 9.875 9.858 9.875 9.807 10.13 35,715,569 9.9267 2.67%
2022-04-13 0 11.24 11.22 11.24 10.62 11.42 39,824,852 441,678,537 11.091 9.619 9.602 9.619 9.088 9.773 46,537,912 9.4907 2.55%
2022-04-12 0 10.96 10.94 10.96 10.42 11.14 43,430,952 472,264,488 10.874 9.379 9.362 9.379 8.917 9.533 50,751,873 9.3054 3.79%
2022-04-11 0 10.56 10.54 10.56 10.32 11.90 75,408,172 808,711,376 10.725 9.037 9.020 9.037 8.831 10.18 88,119,320 9.1775 -13.01%
2022-04-08 0 12.14 12.14 12.16 11.60 12.18 21,386,234 255,410,701 11.943 10.39 10.39 10.41 9.927 10.42 24,991,196 10.220 1.68%
2022-04-07 0 11.94 11.94 11.96 11.88 12.74 26,836,735 325,809,306 12.140 10.22 10.22 10.23 10.17 10.90 31,360,458 10.389 -1.16%
2022-04-06 0 12.08 12.06 12.08 12.02 12.74 36,397,264 446,191,729 12.259 10.34 10.32 10.34 10.29 10.90 42,532,554 10.491 -6.36%
2022-04-04 0 12.90 12.90 12.92 12.52 13.08 28,303,599 362,603,404 12.811 11.04 11.04 11.06 10.71 11.19 33,074,584 10.963 2.87%
2022-04-01 0 12.54 12.52 12.54 12.06 12.64 22,596,062 280,383,289 12.409 10.73 10.71 10.73 10.32 10.82 26,404,958 10.619 -0.16%
2022-03-31 0 12.56 12.56 12.58 12.38 13.50 32,984,034 418,054,837 12.675 10.75 10.75 10.77 10.59 11.55 38,543,974 10.846 -6.69%
2022-03-30 0 13.46 13.44 13.46 12.34 13.62 76,847,702 999,119,839 13.001 11.52 11.50 11.52 10.56 11.66 89,801,503 11.126 10.15%
2022-03-29 0 12.22 12.20 12.22 11.78 12.24 26,616,600 320,580,217 12.044 10.46 10.44 10.46 10.08 10.47 31,103,216 10.307 4.44%
2022-03-28 0 11.70 11.64 11.70 11.42 11.94 27,367,700 319,298,106 11.667 10.01 9.961 10.01 9.773 10.22 31,980,925 9.9840 -0.68%
2022-03-25 0 11.78 11.76 11.78 11.70 13.10 40,895,866 495,133,722 12.107 10.08 10.06 10.08 10.01 11.21 47,789,461 10.361 -8.96%
2022-03-24 0 12.94 12.92 12.94 12.82 13.34 19,756,791 258,977,721 13.108 11.07 11.06 11.07 10.97 11.42 23,087,086 11.217 -1.07%
2022-03-23 0 13.08 13.08 13.10 12.76 13.46 58,132,933 760,580,343 13.084 11.19 11.19 11.21 10.92 11.52 67,932,087 11.196 1.71%
2022-03-22 0 12.86 12.86 12.88 12.08 12.94 42,504,325 530,780,551 12.488 11.00 11.00 11.02 10.34 11.07 49,669,049 10.686 5.07%
2022-03-21 0 12.24 12.20 12.24 12.10 12.98 38,151,408 469,774,291 12.313 10.47 10.44 10.47 10.35 11.11 44,582,384 10.537 -2.70%
2022-03-18 0 12.58 12.58 12.60 12.02 12.90 47,388,993 591,534,792 12.483 10.77 10.77 10.78 10.29 11.04 55,377,099 10.682 2.11%
2022-03-17 0 12.32 12.30 12.32 11.70 14.20 103,296,685 1,295,479,301 12.541 10.54 10.53 10.54 10.01 12.15 120,708,848 10.732 -5.67%
2022-03-16 0 13.06 13.04 13.06 11.36 13.10 68,199,259 842,713,383 12.357 11.18 11.16 11.18 9.721 11.21 79,695,239 10.574 15.37%
2022-03-15 0 11.32 11.30 11.32 10.42 12.44 84,562,825 985,916,590 11.659 9.687 9.670 9.687 8.917 10.65 98,817,123 9.9772 0.71%
2022-03-14 0 11.24 11.24 11.26 11.16 12.28 49,930,459 574,279,086 11.502 9.619 9.619 9.636 9.550 10.51 58,346,966 9.8425 -11.36%
2022-03-11 0 12.68 12.66 12.68 11.62 12.80 50,802,672 624,298,349 12.289 10.85 10.83 10.85 9.944 10.95 59,366,204 10.516 0.32%
2022-03-10 0 12.64 12.62 12.64 12.30 13.48 47,494,115 599,806,278 12.629 10.82 10.80 10.82 10.53 11.54 55,499,941 10.807 2.27%
2022-03-09 0 12.36 12.32 12.36 11.32 12.70 62,163,466 744,679,125 11.979 10.58 10.54 10.58 9.687 10.87 72,642,025 10.251 0.82%
2022-03-08 0 12.26 12.20 12.26 12.14 12.88 40,700,416 505,332,097 12.416 10.49 10.44 10.49 10.39 11.02 47,561,065 10.625 -4.81%
2022-03-07 0 12.88 12.86 12.88 12.62 13.30 58,497,148 758,897,092 12.973 11.02 11.00 11.02 10.80 11.38 68,357,696 11.102 -7.07%
2022-03-04 0 13.86 13.84 13.86 13.26 14.54 69,672,666 971,164,656 13.939 11.86 11.84 11.86 11.35 12.44 81,417,010 11.928 -0.29%
2022-03-03 0 13.90 13.90 13.92 13.64 15.82 72,576,490 1,046,698,242 14.422 11.89 11.89 11.91 11.67 13.54 84,810,316 12.342 -10.90%
2022-03-02 0 15.60 15.58 15.60 15.52 16.46 29,482,357 465,812,084 15.800 13.35 13.33 13.35 13.28 14.09 34,452,038 13.521 -4.99%
2022-03-01 0 16.42 16.40 16.42 16.04 16.62 36,836,903 600,370,000 16.298 14.05 14.03 14.05 13.73 14.22 43,046,300 13.947 0.98%
2022-02-28 0 16.26 16.26 16.28 15.90 17.54 53,762,023 879,858,594 16.366 13.91 13.91 13.93 13.61 15.01 62,824,396 14.005 -7.40%
2022-02-25 0 17.56 17.56 17.58 17.40 18.00 28,367,629 500,369,375 17.639 15.03 15.03 15.04 14.89 15.40 33,149,407 15.094 1.39%
2022-02-24 0 17.32 17.30 17.32 16.80 18.10 43,597,083 755,035,884 17.319 14.82 14.80 14.82 14.38 15.49 50,946,007 14.820 -5.46%
2022-02-23 0 18.32 18.32 18.34 18.02 18.50 22,336,502 409,446,598 18.331 15.68 15.68 15.69 15.42 15.83 26,101,645 15.687 1.66%
2022-02-22 0 18.02 18.00 18.02 17.44 18.74 42,225,286 753,723,033 17.850 15.42 15.40 15.42 14.92 16.04 49,342,974 15.275 -5.56%
2022-02-21 0 19.08 19.08 19.10 18.88 19.38 11,556,655 220,378,447 19.069 16.33 16.33 16.34 16.16 16.58 13,504,698 16.319 -0.63%
2022-02-18 0 19.20 19.20 19.22 19.02 19.56 10,848,051 209,249,061 19.289 16.43 16.43 16.45 16.28 16.74 12,676,648 16.507 -1.54%
2022-02-17 0 19.50 19.48 19.50 19.20 20.25 35,702,269 696,169,683 19.499 16.69 16.67 16.69 16.43 17.33 41,720,407 16.687 -3.47%
2022-02-16 0 20.20 20.15 20.20 19.06 20.20 34,028,244 673,821,029 19.802 17.29 17.24 17.29 16.31 17.29 39,764,201 16.945 6.99%
2022-02-15 0 18.88 18.86 18.88 18.20 19.04 41,308,130 776,857,327 18.806 16.16 16.14 16.16 15.57 16.29 48,271,218 16.094 -2.48%
2022-02-14 0 19.36 19.36 19.38 19.16 19.80 14,950,322 289,684,640 19.377 16.57 16.57 16.58 16.40 16.94 17,470,417 16.581 -2.02%
2022-02-11 0 19.76 19.74 19.76 19.60 20.25 25,878,149 514,292,477 19.874 16.91 16.89 16.91 16.77 17.33 30,240,289 17.007 -3.37%
2022-02-10 0 20.45 20.35 20.45 19.98 21.15 30,114,737 611,838,780 20.317 17.50 17.41 17.50 17.10 18.10 35,191,015 17.386 -1.68%
2022-02-09 0 20.80 20.75 20.80 20.25 20.95 34,344,690 708,301,843 20.623 17.80 17.76 17.80 17.33 17.93 40,133,989 17.648 2.21%
2022-02-08 0 20.35 20.35 20.40 20.10 21.00 28,257,998 578,679,386 20.478 17.41 17.41 17.46 17.20 17.97 33,021,296 17.524 -3.55%
2022-02-07 0 21.10 21.00 21.10 20.65 21.65 32,865,323 691,278,941 21.034 18.06 17.97 18.06 17.67 18.53 38,405,253 18.000 -0.47%
2022-02-04 0 21.20 21.20 21.25 20.75 21.60 12,866,065 272,955,381 21.215 18.14 18.14 18.18 17.76 18.48 15,034,828 18.155 1.92%
2022-01-31 0 20.80 20.65 20.80 20.10 20.90 4,562,784 94,122,967 20.628 17.80 17.67 17.80 17.20 17.89 5,331,908 17.653 1.46%
2022-01-28 0 20.50 20.50 20.55 19.76 21.00 25,452,827 517,075,963 20.315 17.54 17.54 17.59 16.91 17.97 29,743,272 17.385 -2.84%
2022-01-27 0 21.10 21.10 21.15 20.80 22.05 26,423,745 557,996,966 21.117 18.06 18.06 18.10 17.80 18.87 30,877,853 18.071 -6.01%
2022-01-26 0 22.45 22.45 22.50 22.10 23.40 23,772,136 535,144,300 22.511 19.21 19.21 19.25 18.91 20.02 27,779,276 19.264 -2.18%
2022-01-25 0 22.95 22.90 22.95 22.55 23.60 21,742,807 501,069,257 23.045 19.64 19.60 19.64 19.30 20.20 25,407,874 19.721 -1.50%
2022-01-24 0 23.30 23.25 23.30 22.70 24.00 49,778,864 1,153,302,113 23.169 19.94 19.90 19.94 19.43 20.54 58,169,818 19.826 -6.61%
2022-01-21 0 24.95 24.90 24.95 24.50 25.40 17,775,628 443,637,989 24.958 21.35 21.31 21.35 20.97 21.74 20,771,969 21.358 -0.80%
2022-01-20 0 25.15 25.10 25.15 24.05 25.25 19,236,066 477,898,043 24.844 21.52 21.48 21.52 20.58 21.61 22,478,586 21.260 1.41%
2022-01-19 0 24.80 24.75 24.80 24.40 25.55 12,072,554 298,796,627 24.750 21.22 21.18 21.22 20.88 21.86 14,107,559 21.180 -2.17%
2022-01-18 0 25.35 25.30 25.35 24.65 25.50 10,991,641 277,313,453 25.230 21.69 21.65 21.69 21.09 21.82 12,844,442 21.590 0.40%
2022-01-17 0 25.25 25.20 25.25 24.80 25.80 15,588,798 392,752,367 25.195 21.61 21.56 21.61 21.22 22.08 18,216,517 21.560 -1.56%
2022-01-14 0 25.65 25.55 25.65 24.85 26.00 13,559,465 345,484,846 25.479 21.95 21.86 21.95 21.27 22.25 15,845,111 21.804 0.59%
2022-01-13 0 25.50 25.45 25.50 24.95 26.20 16,864,189 430,905,042 25.552 21.82 21.78 21.82 21.35 22.42 19,706,894 21.866 -0.78%
2022-01-12 0 25.70 25.65 25.70 24.65 25.85 23,099,006 587,111,282 25.417 21.99 21.95 21.99 21.09 22.12 26,992,681 21.751 5.98%
2022-01-11 0 24.25 24.20 24.25 23.70 25.10 24,102,675 585,015,030 24.272 20.75 20.71 20.75 20.28 21.48 28,165,533 20.771 -4.15%
2022-01-10 0 25.30 25.30 25.35 23.80 25.60 16,538,525 413,748,391 25.017 21.65 21.65 21.69 20.37 21.91 19,326,335 21.409 2.02%
2022-01-07 0 24.80 24.75 24.80 24.20 25.90 27,705,371 691,506,444 24.959 21.22 21.18 21.22 20.71 22.16 32,375,516 21.359 2.06%
2022-01-06 0 24.30 24.25 24.30 22.95 24.30 35,628,201 844,103,637 23.692 20.79 20.75 20.79 19.64 20.79 41,633,854 20.274 1.67%
2022-01-05 0 23.90 23.90 23.95 23.65 26.30 52,998,370 1,281,773,704 24.185 20.45 20.45 20.50 20.24 22.51 61,932,019 20.696 -9.13%
2022-01-04 0 26.30 26.20 26.30 26.00 27.40 13,128,368 347,922,479 26.502 22.51 22.42 22.51 22.25 23.45 15,341,346 22.679 -1.87%
2022-01-03 0 26.80 26.80 26.85 26.50 27.35 6,244,701 167,291,073 26.789 22.93 22.93 22.98 22.68 23.40 7,297,336 22.925 0.00%
2021-12-31 0 26.80 26.75 26.80 26.60 28.30 9,854,007 268,378,500 27.236 22.93 22.89 22.93 22.76 24.22 11,515,044 23.307 0.00%
2021-12-30 0 26.80 26.75 26.80 26.10 27.10 8,117,431 217,197,848 26.757 22.93 22.89 22.93 22.34 23.19 9,485,742 22.897 0.56%
2021-12-29 0 26.65 26.60 26.65 26.00 26.65 6,336,547 167,280,375 26.399 22.81 22.76 22.81 22.25 22.81 7,404,664 22.591 0.76%
2021-12-28 0 26.45 26.40 26.45 25.90 27.20 27,057,682 710,182,772 26.247 22.63 22.59 22.63 22.16 23.28 31,618,649 22.461 -2.04%
2021-12-24 0 27.00 27.00 27.05 26.85 29.05 13,179,084 362,333,878 27.493 23.11 23.11 23.15 22.98 24.86 15,400,611 23.527 -5.43%
2021-12-23 0 28.55 28.50 28.55 27.70 28.70 34,186,659 969,311,003 28.354 24.43 24.39 24.43 23.70 24.56 39,949,319 24.264 3.82%
2021-12-22 0 27.50 27.45 27.50 26.55 27.75 27,889,167 759,582,696 27.236 23.53 23.49 23.53 22.72 23.75 32,590,293 23.307 4.96%
2021-12-21 0 26.20 26.20 26.25 25.70 26.55 28,369,140 742,295,554 26.166 22.42 22.42 22.46 21.99 22.72 33,151,172 22.391 0.00%
2021-12-20 0 26.20 26.15 26.20 25.65 27.50 40,621,468 1,066,042,038 26.243 22.42 22.38 22.42 21.95 23.53 47,468,809 22.458 -5.59%
2021-12-17 0 27.75 27.75 27.80 27.55 28.55 24,065,153 669,636,560 27.826 23.75 23.75 23.79 23.58 24.43 28,121,686 23.812 -4.15%
2021-12-16 0 28.95 28.90 28.95 27.40 29.00 29,687,341 840,801,876 28.322 24.77 24.73 24.77 23.45 24.82 34,691,575 24.236 4.14%
2021-12-15 0 27.80 27.80 27.85 27.50 28.35 23,791,520 662,801,489 27.859 23.79 23.79 23.83 23.53 24.26 27,801,928 23.840 -1.59%
2021-12-14 0 28.25 28.20 28.25 27.80 29.00 28,406,526 800,529,671 28.181 24.17 24.13 24.17 23.79 24.82 33,194,860 24.116 -3.58%
2021-12-13 0 29.30 29.30 29.35 29.15 30.65 21,037,405 625,164,492 29.717 25.07 25.07 25.12 24.95 26.23 24,583,567 25.430 -2.66%
2021-12-10 0 30.10 30.05 30.10 29.50 31.55 36,018,947 1,082,344,944 30.049 25.76 25.72 25.76 25.24 27.00 42,090,466 25.715 -2.59%
2021-12-09 0 30.90 30.85 30.90 30.50 31.25 33,098,278 1,019,698,519 30.808 26.44 26.40 26.44 26.10 26.74 38,677,476 26.364 1.64%
2021-12-08 0 30.40 30.40 30.45 29.90 31.50 27,146,151 825,591,072 30.413 26.01 26.01 26.06 25.59 26.96 31,722,031 26.026 -1.94%
2021-12-07 0 31.00 30.90 31.00 29.70 31.40 36,583,767 1,117,835,838 30.556 26.53 26.44 26.53 25.42 26.87 42,750,495 26.148 2.14%
2021-12-06 0 30.35 30.30 30.35 30.20 32.20 16,928,613 522,845,185 30.885 25.97 25.93 25.97 25.84 27.56 19,782,178 26.430 -4.11%
2021-12-03 0 31.65 31.60 31.65 30.50 32.30 27,917,432 873,300,845 31.282 27.08 27.04 27.08 26.10 27.64 32,623,323 26.769 -2.16%
2021-12-02 0 32.35 32.30 32.35 31.35 33.25 20,963,897 679,822,784 32.428 27.68 27.64 27.68 26.83 28.45 24,497,668 27.751 0.31%
2021-12-01 0 32.25 32.25 32.30 32.00 33.15 16,770,187 544,334,341 32.459 27.60 27.60 27.64 27.38 28.37 19,597,047 27.776 -1.07%
2021-11-30 0 32.60 32.55 32.60 32.25 34.00 34,976,664 1,146,439,379 32.777 27.90 27.85 27.90 27.60 29.10 40,872,491 28.049 -2.25%
2021-11-29 0 33.35 33.30 33.35 33.10 34.55 22,528,956 759,419,263 33.709 28.54 28.50 28.54 28.33 29.57 26,326,540 28.846 -1.33%
2021-11-26 0 33.80 33.75 33.80 33.25 34.95 12,579,017 426,935,208 33.940 28.92 28.88 28.92 28.45 29.91 14,699,394 29.044 -2.03%
2021-11-25 0 34.50 34.50 34.55 34.10 36.15 22,468,134 780,302,133 34.729 29.52 29.52 29.57 29.18 30.94 26,255,466 29.720 -4.56%
2021-11-24 0 36.15 36.15 36.20 34.90 36.50 16,057,723 576,877,813 35.925 30.94 30.94 30.98 29.87 31.23 18,764,487 30.743 1.83%
2021-11-23 0 35.50 35.50 35.55 35.15 37.00 18,033,935 644,259,016 35.725 30.38 30.38 30.42 30.08 31.66 21,073,818 30.572 -3.27%
2021-11-22 0 36.70 36.70 36.75 34.00 37.40 47,778,731 1,746,872,557 36.562 31.41 31.41 31.45 29.10 32.01 55,832,533 31.288 8.10%
2021-11-19 0 33.95 33.90 33.95 32.60 34.90 19,679,714 662,306,425 33.654 29.05 29.01 29.05 27.90 29.87 22,997,017 28.800 -1.31%
2021-11-18 0 34.40 34.35 34.40 33.50 35.20 18,521,071 635,084,770 34.290 29.44 29.40 29.44 28.67 30.12 21,643,068 29.344 0.00%
2021-11-17 0 34.40 34.35 34.40 33.50 34.80 17,661,308 604,546,035 34.230 29.44 29.40 29.44 28.67 29.78 20,638,379 29.292 2.69%
2021-11-16 0 33.50 33.40 33.50 32.05 33.55 17,316,702 573,674,310 33.128 28.67 28.58 28.67 27.43 28.71 20,235,685 28.350 2.13%
2021-11-15 0 32.80 32.75 32.80 31.90 33.55 15,421,260 502,195,469 32.565 28.07 28.03 28.07 27.30 28.71 18,020,738 27.868 -1.35%
2021-11-12 0 33.25 33.15 33.25 32.80 33.70 8,453,885 280,591,741 33.191 28.45 28.37 28.45 28.07 28.84 9,878,911 28.403 -0.15%
2021-11-11 0 33.30 33.25 33.30 31.85 33.30 9,974,857 327,970,868 32.880 28.50 28.45 28.50 27.26 28.50 11,656,265 28.137 1.52%
2021-11-10 0 32.80 32.75 32.80 31.50 32.90 16,601,249 534,885,993 32.220 28.07 28.03 28.07 26.96 28.15 19,399,632 27.572 -0.46%
2021-11-09 0 32.95 32.90 32.95 32.50 33.65 12,071,865 399,258,297 33.074 28.20 28.15 28.20 27.81 28.80 14,106,754 28.303 1.23%
2021-11-08 0 32.55 32.50 32.55 32.40 33.85 13,986,200 458,359,761 32.772 27.85 27.81 27.85 27.73 28.97 16,343,778 28.045 -3.12%
2021-11-05 0 33.60 33.55 33.60 33.25 34.55 13,272,549 448,626,321 33.801 28.75 28.71 28.75 28.45 29.57 15,509,831 28.925 -1.75%
2021-11-04 0 34.20 34.15 34.20 32.50 34.25 20,206,936 683,040,203 33.802 29.27 29.22 29.27 27.81 29.31 23,613,110 28.926 5.39%
2021-11-03 0 32.45 32.40 32.45 31.65 33.30 14,292,183 462,820,356 32.383 27.77 27.73 27.77 27.08 28.50 16,701,339 27.712 -1.96%
2021-11-02 0 33.10 33.05 33.10 32.75 34.30 20,394,638 679,710,373 33.328 28.33 28.28 28.33 28.03 29.35 23,832,452 28.520 0.30%
2021-11-01 0 33.00 33.00 33.05 32.55 35.25 48,959,373 1,630,425,373 33.302 28.24 28.24 28.28 27.85 30.17 57,212,190 28.498 -5.98%
2021-10-29 0 35.10 35.10 35.20 32.90 35.60 41,801,185 1,441,819,339 34.492 30.04 30.04 30.12 28.15 30.46 48,847,385 29.517 2.78%
2021-10-28 0 34.15 34.10 34.15 33.35 35.35 15,605,325 530,548,892 33.998 29.22 29.18 29.22 28.54 30.25 18,235,830 29.094 -1.59%
2021-10-27 0 34.70 34.70 34.75 34.10 35.60 12,622,628 439,378,083 34.809 29.69 29.69 29.74 29.18 30.46 14,750,356 29.788 0.00%
2021-10-26 0 34.70 34.70 34.75 34.60 37.80 31,560,268 1,124,499,322 35.630 29.69 29.69 29.74 29.61 32.35 36,880,212 30.491 -2.12%
2021-10-25 0 35.45 35.40 35.45 33.60 35.60 29,405,022 1,025,166,767 34.864 30.34 30.29 30.34 28.75 30.46 34,361,668 29.835 4.26%
2021-10-22 0 34.00 33.95 34.00 33.55 34.70 18,222,952 620,953,740 34.075 29.10 29.05 29.10 28.71 29.69 21,294,696 29.160 1.49%
2021-10-21 0 33.50 33.45 33.50 33.05 34.55 16,191,339 542,022,177 33.476 28.67 28.62 28.67 28.28 29.57 18,920,625 28.647 -2.33%
2021-10-20 0 34.30 34.25 34.30 33.50 34.45 24,822,723 847,142,042 34.128 29.35 29.31 29.35 28.67 29.48 29,006,955 29.205 1.33%
2021-10-19 0 33.85 33.80 33.85 33.10 34.10 21,344,263 718,044,807 33.641 28.97 28.92 28.97 28.33 29.18 24,942,150 28.788 0.89%
2021-10-18 0 33.55 33.55 33.60 32.85 34.10 20,874,248 699,422,839 33.507 28.71 28.71 28.75 28.11 29.18 24,392,907 28.673 0.75%
2021-10-15 0 33.30 33.25 33.30 32.05 33.80 37,456,828 1,241,338,273 33.141 28.50 28.45 28.50 27.43 28.92 43,770,723 28.360 7.77%
2021-10-12 0 30.90 30.85 30.90 30.20 32.45 33,821,775 1,060,589,997 31.358 26.44 26.40 26.44 25.84 27.77 39,522,929 26.835 1.31%
2021-10-11 0 30.50 30.45 30.50 29.25 31.65 28,182,400 859,548,516 30.500 26.10 26.06 26.10 25.03 27.08 32,932,955 26.100 3.92%
2021-10-08 0 29.35 29.30 29.35 28.10 30.35 29,312,603 854,138,335 29.139 25.12 25.07 25.12 24.05 25.97 34,253,670 24.936 1.21%
2021-10-07 0 29.00 29.00 29.05 27.90 29.25 15,068,972 433,824,424 28.789 24.82 24.82 24.86 23.88 25.03 17,609,067 24.636 5.26%
2021-10-06 0 27.55 27.50 27.55 27.35 29.45 15,848,846 440,112,600 27.769 23.58 23.53 23.58 23.40 25.20 18,520,400 23.764 -3.67%
2021-10-05 0 28.60 28.55 28.60 26.60 28.90 13,379,198 379,520,315 28.366 24.47 24.43 24.47 22.76 24.73 15,634,457 24.275 3.67%
2021-10-04 0 27.95 27.95 28.00 27.00 29.30 13,235,421 368,275,497 27.825 23.61 23.61 23.65 22.81 24.75 15,669,889 23.502 -2.61%
2021-09-30 0 28.70 28.70 28.80 28.10 29.35 22,325,184 643,240,296 28.812 24.24 24.24 24.33 23.73 24.79 26,431,586 24.336 0.00%
2021-09-29 0 28.70 28.65 28.70 27.65 29.00 25,499,642 727,538,729 28.531 24.24 24.20 24.24 23.35 24.49 30,189,940 24.099 -0.69%
2021-09-28 0 28.90 28.90 29.00 28.35 29.80 18,228,883 531,280,834 29.145 24.41 24.41 24.49 23.95 25.17 21,581,828 24.617 0.17%
2021-09-27 0 28.85 28.80 28.85 27.70 29.50 23,132,199 664,536,760 28.728 24.37 24.33 24.37 23.40 24.92 27,387,040 24.265 -1.37%
2021-09-24 0 29.25 29.25 29.30 28.90 31.30 43,644,731 1,295,923,533 29.693 24.71 24.71 24.75 24.41 26.44 51,672,562 25.080 0.69%
2021-09-23 0 29.05 29.05 29.10 27.85 31.50 47,371,272 1,384,915,619 29.235 24.54 24.54 24.58 23.52 26.61 56,084,547 24.693 -4.28%
2021-09-21 0 30.35 30.35 30.40 28.70 30.60 16,338,316 488,650,967 29.908 25.63 25.63 25.68 24.24 25.85 19,343,518 25.262 2.88%
2021-09-20 0 29.50 29.45 29.50 28.50 30.55 22,006,800 644,603,679 29.291 24.92 24.87 24.92 24.07 25.80 26,054,639 24.740 -4.68%
2021-09-17 0 30.95 30.95 31.00 29.35 31.00 31,480,341 964,377,067 30.634 26.14 26.14 26.18 24.79 26.18 37,270,704 25.875 4.21%
2021-09-16 0 29.70 29.70 29.75 29.25 32.90 39,732,482 1,200,052,918 30.203 25.09 25.09 25.13 24.71 27.79 47,040,710 25.511 -8.62%
2021-09-15 0 32.50 32.45 32.50 32.45 34.20 13,156,309 433,092,331 32.919 27.45 27.41 27.45 27.41 28.89 15,576,226 27.805 -3.27%
2021-09-14 0 33.60 33.55 33.60 31.65 34.20 36,125,210 1,213,817,005 33.600 28.38 28.34 28.38 26.73 28.89 42,769,931 28.380 3.70%
2021-09-13 0 32.40 32.40 32.45 32.10 33.25 15,796,746 513,599,783 32.513 27.37 27.37 27.41 27.11 28.08 18,702,334 27.462 -1.82%
2021-09-10 0 33.00 32.95 33.00 32.50 33.40 13,260,658 437,253,655 32.974 27.87 27.83 27.87 27.45 28.21 15,699,768 27.851 1.54%
2021-09-09 0 32.50 32.45 32.50 31.85 33.30 26,695,232 866,190,017 32.447 27.45 27.41 27.45 26.90 28.13 31,605,442 27.406 -1.52%
2021-09-08 0 33.00 32.95 33.00 32.60 34.30 22,345,299 738,169,763 33.035 27.87 27.83 27.87 27.54 28.97 26,455,401 27.902 -3.37%
2021-09-07 0 34.15 34.15 34.20 33.50 34.20 16,064,072 545,184,150 33.938 28.84 28.84 28.89 28.30 28.89 19,018,831 28.665 1.64%
2021-09-06 0 33.60 33.55 33.60 32.65 33.90 20,879,050 692,599,767 33.172 28.38 28.34 28.38 27.58 28.63 24,719,456 28.018 1.05%
2021-09-03 0 33.25 33.20 33.25 32.65 34.60 22,632,480 753,151,562 33.278 28.08 28.04 28.08 27.58 29.22 26,795,404 28.107 -2.92%
2021-09-02 0 34.25 34.20 34.25 33.80 35.35 20,092,518 689,659,606 34.324 28.93 28.89 28.93 28.55 29.86 23,788,252 28.992 -1.01%
2021-09-01 0 34.60 34.55 34.60 33.40 36.40 30,263,280 1,043,171,402 34.470 29.22 29.18 29.22 28.21 30.74 35,829,782 29.115 -3.35%
2021-08-31 0 35.80 35.75 35.80 34.05 35.90 37,440,300 1,321,350,636 35.292 30.24 30.20 30.24 28.76 30.32 44,326,913 29.809 0.00%
2021-08-30 0 35.80 35.80 35.85 33.95 36.65 37,889,733 1,352,975,723 35.708 30.24 30.24 30.28 28.68 30.96 44,859,013 30.161 6.87%
2021-08-27 0 33.50 33.50 33.55 31.95 34.20 30,286,202 1,014,346,619 33.492 28.30 28.30 28.34 26.99 28.89 35,856,920 28.289 4.52%
2021-08-26 0 32.05 32.05 32.10 31.90 34.50 30,197,640 987,219,585 32.692 27.07 27.07 27.11 26.94 29.14 35,752,069 27.613 -6.83%
2021-08-25 0 34.40 34.35 34.40 33.30 34.80 25,533,005 869,963,752 34.072 29.06 29.01 29.06 28.13 29.39 30,229,440 28.779 2.53%
2021-08-24 0 33.55 33.45 33.55 32.80 34.65 28,966,595 975,930,462 33.692 28.34 28.25 28.34 27.70 29.27 34,294,590 28.457 3.07%
2021-08-23 0 32.55 32.55 32.60 31.70 33.30 26,373,203 861,156,869 32.653 27.49 27.49 27.54 26.78 28.13 31,224,180 27.580 2.52%
2021-08-20 0 31.75 31.75 31.80 29.85 32.70 54,712,678 1,705,180,711 31.166 26.82 26.82 26.86 25.21 27.62 64,776,301 26.324 -1.70%
2021-08-19 0 32.30 32.25 32.30 31.30 32.90 40,569,444 1,305,945,743 32.190 27.28 27.24 27.28 26.44 27.79 48,031,619 27.189 3.69%
2021-08-18 0 31.15 31.10 31.15 29.85 32.20 37,765,453 1,175,809,512 31.135 26.31 26.27 26.31 25.21 27.20 44,711,874 26.297 -2.04%
2021-08-17 0 31.80 31.80 31.85 30.75 33.30 41,051,966 1,307,102,837 31.840 26.86 26.86 26.90 25.97 28.13 48,602,894 26.894 -3.93%
2021-08-16 0 33.10 33.05 33.10 32.40 34.60 45,239,190 1,493,232,380 33.008 27.96 27.92 27.96 27.37 29.22 53,560,299 27.879 -4.34%
2021-08-13 0 34.60 34.55 34.60 34.30 36.00 26,254,235 917,301,166 34.939 29.22 29.18 29.22 28.97 30.41 31,083,330 29.511 -1.70%
2021-08-12 0 35.20 35.15 35.20 33.80 36.40 31,967,099 1,130,658,374 35.369 29.73 29.69 29.73 28.55 30.74 37,846,994 29.874 2.62%
2021-08-11 0 34.30 34.25 34.30 33.40 34.40 24,420,833 828,831,374 33.940 28.97 28.93 28.97 28.21 29.06 28,912,700 28.667 0.44%
2021-08-10 0 34.15 34.10 34.15 32.50 34.45 47,499,732 1,586,103,364 33.392 28.84 28.80 28.84 27.45 29.10 56,236,636 28.204 -0.15%
2021-08-09 0 34.20 34.15 34.20 33.20 35.55 50,715,531 1,727,563,049 34.064 28.89 28.84 28.89 28.04 30.03 60,043,935 28.772 -5.66%
2021-08-06 0 36.25 36.25 36.35 36.00 37.90 20,944,707 770,198,966 36.773 30.62 30.62 30.70 30.41 32.01 24,797,189 31.060 -1.76%
2021-08-05 0 36.90 36.90 37.00 35.35 38.10 31,180,453 1,152,749,272 36.970 31.17 31.17 31.25 29.86 32.18 36,915,656 31.227 1.93%
2021-08-04 0 36.20 36.15 36.20 34.30 37.20 37,641,326 1,365,433,693 36.275 30.58 30.53 30.58 28.97 31.42 44,564,915 30.639 4.02%
2021-08-03 0 34.80 34.70 34.80 34.50 38.25 49,392,908 1,758,179,285 35.596 29.39 29.31 29.39 29.14 32.31 58,478,034 30.066 -7.94%
2021-08-02 0 37.80 37.75 37.80 36.70 39.00 35,509,740 1,335,302,697 37.604 31.93 31.89 31.93 31.00 32.94 42,041,254 31.762 1.20%
2021-07-30 0 37.35 37.35 37.40 33.70 38.15 58,553,634 2,146,494,338 36.659 31.55 31.55 31.59 28.46 32.22 69,323,746 30.963 6.87%
2021-07-29 0 34.95 34.95 35.00 31.85 35.60 59,743,770 2,036,919,687 34.094 29.52 29.52 29.56 26.90 30.07 70,732,791 28.797 10.78%
2021-07-28 0 31.55 31.50 31.55 28.90 31.60 46,876,444 1,433,228,103 30.575 26.65 26.61 26.65 24.41 26.69 55,498,702 25.825 2.77%
2021-07-27 0 30.70 30.65 30.70 29.25 33.65 59,011,248 1,870,888,745 31.704 25.93 25.89 25.93 24.71 28.42 69,865,532 26.778 -5.68%
2021-07-26 0 32.55 32.55 32.60 32.30 35.50 47,314,173 1,588,261,054 33.568 27.49 27.49 27.54 27.28 29.98 56,016,946 28.353 -4.82%
2021-07-23 0 34.20 34.20 34.25 31.45 34.65 85,149,041 2,847,507,284 33.441 28.89 28.89 28.93 26.56 29.27 100,811,002 28.246 8.23%
2021-07-22 0 31.60 31.60 31.65 31.10 31.95 37,162,085 1,169,185,757 31.462 26.69 26.69 26.73 26.27 26.99 43,997,525 26.574 -0.16%
2021-07-21 0 31.65 31.60 31.65 28.60 32.00 100,277,894 3,074,244,211 30.657 26.73 26.69 26.73 24.16 27.03 118,722,594 25.894 16.15%
2021-07-20 0 27.25 27.20 27.25 26.55 27.60 30,320,862 818,306,341 26.988 23.02 22.97 23.02 22.43 23.31 35,897,955 22.795 -1.62%
2021-07-19 0 27.70 27.70 27.75 26.95 28.55 22,292,211 618,798,338 27.759 23.40 23.40 23.44 22.76 24.11 26,392,548 23.446 -0.54%
2021-07-16 0 27.85 27.85 27.90 26.60 28.90 39,785,984 1,118,121,475 28.103 23.52 23.52 23.57 22.47 24.41 47,104,053 23.737 2.58%
2021-07-15 0 27.15 27.15 27.20 27.05 28.15 25,862,340 708,528,242 27.396 22.93 22.93 22.97 22.85 23.78 30,619,351 23.140 -2.34%
2021-07-14 0 27.80 27.75 27.80 26.80 28.45 29,652,363 822,540,024 27.739 23.48 23.44 23.48 22.64 24.03 35,106,496 23.430 -2.46%
2021-07-13 0 28.50 28.45 28.50 27.60 28.85 33,746,668 962,085,546 28.509 24.07 24.03 24.07 23.31 24.37 39,953,890 24.080 2.70%
2021-07-12 0 27.75 27.70 27.75 27.20 28.20 32,173,515 893,106,586 27.759 23.44 23.40 23.44 22.97 23.82 38,091,378 23.446 0.91%
2021-07-09 0 27.50 27.45 27.50 25.80 27.70 68,283,173 1,847,865,225 27.062 23.23 23.19 23.23 21.79 23.40 80,842,896 22.857 8.06%
2021-07-08 0 25.45 25.45 25.50 25.15 26.50 36,082,380 925,521,018 25.650 21.50 21.50 21.54 21.24 22.38 42,719,223 21.665 -4.14%
2021-07-07 0 26.55 26.50 26.55 24.75 26.85 30,511,119 805,284,335 26.393 22.43 22.38 22.43 20.90 22.68 36,123,208 22.293 2.91%
2021-07-06 0 25.80 25.75 25.80 24.90 26.45 36,438,395 935,811,294 25.682 21.79 21.75 21.79 21.03 22.34 43,140,722 21.692 -1.34%
2021-07-05 0 26.15 26.10 26.15 24.10 26.70 45,604,817 1,182,105,571 25.921 22.09 22.05 22.09 20.36 22.55 53,993,178 21.894 6.73%
2021-07-02 0 24.50 24.45 24.50 24.05 25.10 46,558,467 1,138,924,707 24.462 20.69 20.65 20.69 20.31 21.20 55,122,238 20.662 -2.39%
2021-06-30 0 25.10 25.10 25.15 24.70 26.30 44,625,687 1,127,770,996 25.272 21.20 21.20 21.24 20.86 22.21 52,833,951 21.346 -2.33%
2021-06-29 0 25.70 25.65 25.70 25.50 26.90 45,134,181 1,181,076,825 26.168 21.71 21.67 21.71 21.54 22.72 53,435,975 22.103 -1.91%
2021-06-28 0 26.20 26.20 26.25 25.55 26.60 36,682,030 958,110,757 26.119 22.13 22.13 22.17 21.58 22.47 43,429,170 22.061 2.54%
2021-06-25 0 25.55 25.50 25.55 25.05 26.10 33,974,322 870,896,846 25.634 21.58 21.54 21.58 21.16 22.05 40,223,418 21.651 0.99%
2021-06-24 0 25.30 25.25 25.30 24.95 26.00 27,496,860 700,090,964 25.461 21.37 21.33 21.37 21.07 21.96 32,554,518 21.505 0.40%
2021-06-23 0 25.20 25.20 25.25 23.90 25.90 58,649,321 1,487,336,619 25.360 21.28 21.28 21.33 20.19 21.88 69,437,034 21.420 6.11%
2021-06-22 0 23.75 23.75 23.80 23.75 24.80 33,424,044 809,605,814 24.222 20.06 20.06 20.10 20.06 20.95 39,571,924 20.459 -3.46%
2021-06-21 0 24.60 24.60 24.65 22.40 25.10 58,148,970 1,428,355,974 24.564 20.78 20.78 20.82 18.92 21.20 68,844,650 20.748 5.13%
2021-06-18 0 23.40 23.40 23.45 22.00 23.80 56,495,995 1,302,181,677 23.049 19.76 19.76 19.81 18.58 20.10 66,887,634 19.468 6.85%
2021-06-17 0 21.90 21.85 21.90 21.40 22.55 36,302,710 795,454,017 21.912 18.50 18.46 18.50 18.08 19.05 42,980,080 18.508 0.00%
2021-06-16 0 21.90 21.90 21.95 21.40 23.65 73,936,882 1,635,990,646 22.127 18.50 18.50 18.54 18.08 19.98 87,536,525 18.689 -9.13%
2021-06-15 0 24.10 24.10 24.15 23.40 25.00 53,090,662 1,280,423,503 24.118 20.36 20.36 20.40 19.76 21.12 62,855,938 20.371 -1.63%
2021-06-11 0 24.50 24.50 24.55 23.20 24.90 56,935,382 1,385,138,261 24.328 20.69 20.69 20.74 19.60 21.03 67,407,840 20.549 4.48%
2021-06-10 0 23.45 23.45 23.50 23.15 24.35 48,926,798 1,166,561,936 23.843 19.81 19.81 19.85 19.55 20.57 57,926,190 20.139 -0.42%
2021-06-09 0 23.55 23.55 23.60 22.50 23.80 23,104,035 540,066,205 23.375 19.89 19.89 19.93 19.00 20.10 27,353,695 19.744 0.21%
2021-06-08 0 23.50 23.50 23.55 22.95 24.30 37,681,342 895,733,013 23.771 19.85 19.85 19.89 19.38 20.52 44,612,292 20.078 1.51%
2021-06-07 0 23.15 23.10 23.15 22.70 23.50 20,874,688 484,844,667 23.226 19.55 19.51 19.55 19.17 19.85 24,714,291 19.618 -0.22%
2021-06-04 0 23.20 23.15 23.20 21.50 23.50 52,599,651 1,206,279,215 22.933 19.60 19.55 19.60 18.16 19.85 62,274,612 19.370 6.18%
2021-06-03 0 21.85 21.80 21.85 21.75 23.20 32,143,375 718,113,330 22.341 18.46 18.41 18.46 18.37 19.60 38,055,694 18.870 -3.96%
2021-06-02 0 22.75 22.70 22.75 22.50 23.45 36,379,087 835,277,464 22.960 19.22 19.17 19.22 19.00 19.81 43,070,505 19.393 1.56%
2021-06-01 0 22.40 22.35 22.40 21.20 22.70 33,771,193 748,963,205 22.178 18.92 18.88 18.92 17.91 19.17 39,982,926 18.732 3.23%
2021-05-31 0 21.70 21.70 21.75 21.05 22.10 22,195,480 476,906,331 21.487 18.33 18.33 18.37 17.78 18.67 26,278,024 18.148 0.70%
2021-05-28 0 21.55 21.50 21.55 21.35 22.45 44,796,187 979,807,471 21.873 18.20 18.16 18.20 18.03 18.96 53,035,812 18.474 -1.82%
2021-05-27 0 21.95 21.90 21.95 21.05 22.15 45,234,387 983,834,450 21.750 18.54 18.50 18.54 17.78 18.71 53,554,612 18.371 0.92%
2021-05-26 0 21.75 21.75 21.80 21.55 22.70 60,293,289 1,322,225,475 21.930 18.37 18.37 18.41 18.20 19.17 71,383,386 18.523 5.33%
2021-05-25 0 20.65 20.60 20.65 19.62 20.80 33,606,637 681,172,697 20.269 17.44 17.40 17.44 16.57 17.57 39,788,102 17.120 3.87%
2021-05-24 0 19.88 19.86 19.88 19.60 20.25 15,703,237 312,406,443 19.894 16.79 16.77 16.79 16.55 17.10 18,591,625 16.804 -0.60%
2021-05-21 0 20.00 20.00 20.05 19.66 20.70 24,405,456 486,733,705 19.944 16.89 16.89 16.94 16.61 17.48 28,894,494 16.845 -1.72%
2021-05-20 0 20.35 20.30 20.35 19.26 20.55 51,339,993 1,034,419,457 20.148 17.19 17.15 17.19 16.27 17.36 60,783,258 17.018 7.44%
2021-05-18 0 18.94 18.92 18.94 18.56 19.08 17,389,718 326,881,121 18.797 16.00 15.98 16.00 15.68 16.12 20,588,311 15.877 -0.21%
2021-05-17 0 18.98 18.98 19.00 17.52 19.38 42,089,841 796,513,189 18.924 16.03 16.03 16.05 14.80 16.37 49,831,672 15.984 7.35%
2021-05-14 0 17.68 17.66 17.68 17.56 18.24 22,755,947 405,305,271 17.811 14.93 14.92 14.93 14.83 15.41 26,941,581 15.044 -1.01%
2021-05-13 0 17.86 17.86 17.92 17.52 18.54 25,139,065 454,841,370 18.093 15.09 15.09 15.14 14.80 15.66 29,763,040 15.282 -4.18%
2021-05-12 0 18.64 18.64 18.66 18.16 19.24 32,757,833 611,862,565 18.678 15.74 15.74 15.76 15.34 16.25 38,783,173 15.776 2.31%
2021-05-11 0 18.22 18.22 18.26 17.16 18.58 65,980,638 1,194,277,831 18.100 15.39 15.39 15.42 14.49 15.69 78,116,843 15.288 -5.01%
2021-05-10 0 19.18 19.16 19.18 18.94 19.80 32,907,149 635,619,549 19.316 16.20 16.18 16.20 16.00 16.72 38,959,953 16.315 -0.10%
2021-05-07 0 19.20 19.20 19.22 19.14 20.50 35,479,369 700,677,636 19.749 16.22 16.22 16.23 16.17 17.32 42,005,297 16.681 -5.42%
2021-05-06 0 20.30 20.25 20.30 19.84 20.80 34,514,396 703,959,738 20.396 17.15 17.10 17.15 16.76 17.57 40,862,831 17.227 1.25%
2021-05-05 0 20.05 20.05 20.10 19.08 20.25 21,528,414 429,841,887 19.966 16.94 16.94 16.98 16.12 17.10 25,488,261 16.864 1.67%
2021-05-04 0 19.72 19.70 19.72 18.66 19.72 15,515,800 301,485,355 19.431 16.66 16.64 16.66 15.76 16.66 18,369,712 16.412 3.46%
2021-05-03 0 19.06 19.06 19.08 18.82 19.44 14,207,350 271,271,882 19.094 16.10 16.10 16.12 15.90 16.42 16,820,591 16.127 -0.83%
2021-04-30 0 19.22 19.22 19.24 19.14 20.10 35,199,040 684,281,114 19.440 16.23 16.23 16.25 16.17 16.98 41,673,405 16.420 -5.09%
2021-04-29 0 20.25 20.25 20.30 19.86 20.60 16,710,074 337,963,120 20.225 17.10 17.10 17.15 16.77 17.40 19,783,656 17.083 0.25%
2021-04-28 0 20.20 20.15 20.20 20.10 21.10 35,061,377 715,665,012 20.412 17.06 17.02 17.06 16.98 17.82 41,510,421 17.241 -2.65%
2021-04-27 0 20.75 20.70 20.75 20.15 21.15 39,903,931 826,270,966 20.707 17.53 17.48 17.53 17.02 17.86 47,243,694 17.490 2.22%
2021-04-26 0 20.30 20.30 20.35 20.30 21.75 81,865,002 1,705,842,153 20.837 17.15 17.15 17.19 17.15 18.37 96,922,911 17.600 -7.31%
2021-04-23 0 21.90 21.85 21.90 21.20 22.40 66,371,151 1,450,673,782 21.857 18.50 18.46 18.50 17.91 18.92 78,579,185 18.461 2.58%
2021-04-22 0 21.35 21.30 21.35 20.90 23.85 180,450,202 3,930,700,345 21.783 18.03 17.99 18.03 17.65 20.14 213,641,463 18.399 -12.68%
2021-04-21 0 24.45 24.40 24.45 24.20 25.25 37,580,666 924,428,167 24.599 20.65 20.61 20.65 20.44 21.33 44,493,098 20.777 -4.12%
2021-04-20 0 25.50 25.45 25.50 25.05 26.35 43,739,797 1,123,031,165 25.675 21.54 21.50 21.54 21.16 22.26 51,785,114 21.686 -1.73%
2021-04-19 0 25.95 25.95 26.00 24.50 26.55 62,189,129 1,617,768,206 26.014 21.92 21.92 21.96 20.69 22.43 73,627,939 21.972 5.92%
2021-04-16 0 24.50 24.45 24.50 22.75 24.80 46,631,556 1,107,660,241 23.753 20.69 20.65 20.69 19.22 20.95 55,208,771 20.063 4.03%
2021-04-15 0 23.55 23.45 23.55 22.55 23.55 11,555,364 267,676,470 23.165 19.89 19.81 19.89 19.05 19.89 13,680,810 19.566 0.86%
2021-04-14 0 23.35 23.35 23.40 22.50 23.80 21,828,896 508,570,973 23.298 19.72 19.72 19.76 19.00 20.10 25,844,013 19.678 4.24%
2021-04-13 0 22.40 22.40 22.45 21.85 22.80 25,351,450 567,740,895 22.395 18.92 18.92 18.96 18.46 19.26 30,014,490 18.916 0.45%
2021-04-12 0 22.30 22.25 22.30 22.15 24.20 32,108,915 724,518,282 22.564 18.84 18.79 18.84 18.71 20.44 38,014,896 19.059 -6.69%
2021-04-09 0 23.90 23.90 23.95 23.40 24.75 19,695,551 470,734,927 23.901 20.19 20.19 20.23 19.76 20.90 23,318,269 20.187 -0.62%
2021-04-08 0 24.05 24.05 24.10 23.55 24.55 25,464,339 614,353,786 24.126 20.31 20.31 20.36 19.89 20.74 30,148,144 20.378 -0.62%
2021-04-07 0 24.20 24.20 24.25 23.85 24.95 37,200,781 901,294,584 24.228 20.44 20.44 20.48 20.14 21.07 44,043,338 20.464 1.47%
2021-04-01 0 23.85 23.80 23.85 21.85 23.85 50,619,148 1,175,614,290 23.225 20.14 20.10 20.14 18.46 20.14 59,929,824 19.617 10.67%
2021-03-31 0 21.55 21.55 21.60 21.45 23.95 52,138,451 1,173,343,454 22.504 18.20 18.20 18.24 18.12 20.23 61,728,581 19.008 -2.49%
2021-03-30 0 22.10 22.05 22.10 20.65 22.10 31,920,743 689,454,483 21.599 18.67 18.62 18.67 17.44 18.67 37,792,112 18.243 5.24%
2021-03-29 0 21.00 20.95 21.00 20.55 21.85 35,769,578 751,277,147 21.003 17.74 17.70 17.74 17.36 18.46 42,348,886 17.740 -4.11%
2021-03-26 0 21.90 21.90 21.95 19.86 22.90 98,274,582 2,138,584,087 21.761 18.50 18.50 18.54 16.77 19.34 116,350,801 18.380 10.38%
2021-03-25 0 19.84 19.82 19.84 17.84 19.86 55,405,305 1,061,145,665 19.152 16.76 16.74 16.76 15.07 16.77 65,596,327 16.177 4.75%
2021-03-24 0 18.94 18.92 18.94 18.76 21.15 63,403,999 1,227,787,981 19.365 16.00 15.98 16.00 15.85 17.86 75,066,267 16.356 -8.50%
2021-03-23 0 20.70 20.70 20.75 20.70 22.30 30,064,821 634,120,322 21.092 17.48 17.48 17.53 17.48 18.84 35,594,819 17.815 -4.83%
2021-03-22 0 21.75 21.75 21.80 21.30 22.30 22,223,444 485,481,826 21.846 18.37 18.37 18.41 17.99 18.84 26,311,132 18.452 2.11%
2021-03-19 0 21.30 21.30 21.45 21.10 22.25 37,989,650 815,523,511 21.467 17.99 17.99 18.12 17.82 18.79 44,977,309 18.132 -5.75%
2021-03-18 0 22.60 22.50 22.60 22.30 23.25 28,875,257 655,617,297 22.705 19.09 19.00 19.09 18.84 19.64 34,186,452 19.178 1.35%
2021-03-17 0 22.30 22.25 22.30 21.55 22.45 16,660,086 368,679,514 22.130 18.84 18.79 18.84 18.20 18.96 19,724,473 18.691 0.68%
2021-03-16 0 22.15 22.10 22.15 21.25 22.75 21,099,420 465,265,823 22.051 18.71 18.67 18.71 17.95 19.22 24,980,360 18.625 3.99%
2021-03-15 0 21.30 21.25 21.30 20.95 22.05 31,481,545 672,719,300 21.369 17.99 17.95 17.99 17.70 18.62 37,272,130 18.049 -2.52%
2021-03-12 0 21.85 21.85 21.90 21.80 23.10 24,618,648 550,483,062 22.360 18.46 18.46 18.50 18.41 19.51 29,146,900 18.887 -2.89%
2021-03-11 0 22.50 22.50 22.55 21.30 22.80 27,945,562 625,216,226 22.373 19.00 19.00 19.05 17.99 19.26 33,085,753 18.897 4.90%
2021-03-10 0 21.45 21.45 21.50 21.25 22.60 34,256,269 747,669,438 21.826 18.12 18.12 18.16 17.95 19.09 40,557,225 18.435 3.62%
2021-03-09 0 20.70 20.70 20.75 18.66 21.80 93,314,231 1,906,281,096 20.429 17.48 17.48 17.53 15.76 18.41 110,478,063 17.255 4.86%
2021-03-08 0 19.74 19.74 19.76 19.60 22.30 72,273,750 1,467,625,647 20.307 16.67 16.67 16.69 16.55 18.84 85,567,484 17.152 -10.27%
2021-03-05 0 22.00 22.00 22.05 19.70 23.05 89,511,864 1,947,570,412 21.758 18.58 18.58 18.62 16.64 19.47 105,976,305 18.377 5.01%
2021-03-04 0 20.95 20.95 21.00 20.80 22.55 58,628,535 1,248,561,223 21.296 17.70 17.70 17.74 17.57 19.05 69,412,424 17.988 -8.91%
2021-03-03 0 23.00 22.95 23.00 21.95 23.15 30,324,595 688,442,279 22.702 19.43 19.38 19.43 18.54 19.55 35,902,375 19.175 3.37%
2021-03-02 0 22.25 22.25 22.30 22.25 23.85 31,556,198 716,697,751 22.712 18.79 18.79 18.84 18.79 20.14 37,360,514 19.183 -3.26%
2021-03-01 0 23.00 22.95 23.00 21.80 23.50 44,647,168 1,008,849,570 22.596 19.43 19.38 19.43 18.41 19.85 52,859,383 19.086 2.00%
2021-02-26 0 22.55 22.55 22.60 20.60 23.05 78,345,140 1,734,985,817 22.145 19.05 19.05 19.09 17.40 19.47 92,755,620 18.705 0.16%
2021-02-25 0 22.85 22.85 22.90 22.10 23.60 63,923,288 1,469,124,881 22.983 19.02 19.02 19.06 18.39 19.64 76,812,280 19.126 2.70%
2021-02-24 0 22.25 22.25 22.30 21.30 24.30 106,168,423 2,352,597,558 22.159 18.52 18.52 18.56 17.73 20.22 127,575,394 18.441 -5.52%
2021-02-23 0 23.55 23.55 23.60 23.30 24.55 74,165,453 1,768,981,523 23.852 19.60 19.60 19.64 19.39 20.43 89,119,595 19.850 -5.23%
2021-02-22 0 24.85 24.85 24.90 24.70 28.20 87,877,890 2,254,202,175 25.652 20.68 20.68 20.72 20.56 23.47 105,596,901 21.347 -8.47%
2021-02-19 0 27.15 27.10 27.15 25.15 27.40 47,149,753 1,235,961,481 26.214 22.59 22.55 22.59 20.93 22.80 56,656,661 21.815 1.88%
2021-02-18 0 26.65 26.60 26.65 26.45 28.95 62,565,991 1,706,731,666 27.279 22.18 22.14 22.18 22.01 24.09 75,181,308 22.702 -5.83%
2021-02-17 0 28.30 28.30 28.35 27.85 28.75 30,339,933 857,768,761 28.272 23.55 23.55 23.59 23.18 23.93 36,457,440 23.528 -0.53%
2021-02-16 0 28.45 28.40 28.45 27.75 29.20 36,144,984 1,030,249,442 28.503 23.68 23.63 23.68 23.09 24.30 43,432,976 23.720 4.02%
2021-02-11 0 27.35 27.35 27.40 26.45 27.40 15,051,935 406,416,994 27.001 22.76 22.76 22.80 22.01 22.80 18,086,890 22.470 -0.91%
2021-02-10 0 27.60 27.60 27.65 26.25 27.75 41,960,270 1,134,296,270 27.033 22.97 22.97 23.01 21.85 23.09 50,420,811 22.497 6.15%
2021-02-09 0 26.00 26.00 26.10 24.90 26.50 34,361,443 891,804,996 25.954 21.64 21.64 21.72 20.72 22.05 41,289,816 21.599 1.96%
2021-02-08 0 25.50 25.50 25.55 24.20 26.20 69,539,332 1,746,172,438 25.111 21.22 21.22 21.26 20.14 21.80 83,560,699 20.897 9.68%
2021-02-05 0 23.25 23.25 23.30 23.15 24.95 59,324,643 1,408,753,807 23.747 19.35 19.35 19.39 19.27 20.76 71,286,400 19.762 -3.93%
2021-02-04 0 24.20 24.20 24.30 24.00 25.25 56,631,656 1,384,232,584 24.443 20.14 20.14 20.22 19.97 21.01 68,050,420 20.341 -4.54%
2021-02-03 0 25.35 25.35 25.45 25.05 26.75 43,378,159 1,107,750,196 25.537 21.10 21.10 21.18 20.85 22.26 52,124,592 21.252 -3.80%
2021-02-02 0 26.35 26.35 26.40 24.75 26.80 54,399,946 1,418,701,298 26.079 21.93 21.93 21.97 20.60 22.30 65,368,726 21.703 7.33%
2021-02-01 0 24.55 24.55 24.60 23.80 24.70 47,798,678 1,161,388,045 24.298 20.43 20.43 20.47 19.81 20.56 57,436,430 20.220 1.03%
2021-01-29 0 24.30 24.25 24.30 24.10 27.20 66,042,380 1,651,693,253 25.010 20.22 20.18 20.22 20.06 22.64 79,358,649 20.813 -4.14%
2021-01-28 0 25.35 25.30 25.35 25.10 26.90 47,565,819 1,233,898,470 25.941 21.10 21.05 21.10 20.89 22.39 57,156,619 21.588 -3.61%
2021-01-27 0 26.30 26.30 26.40 25.50 28.40 53,966,113 1,426,710,469 26.437 21.89 21.89 21.97 21.22 23.63 64,847,418 22.001 -6.24%
2021-01-26 0 28.05 28.05 28.15 27.85 30.00 70,432,616 2,025,337,605 28.756 23.34 23.34 23.43 23.18 24.97 84,634,098 23.931 -0.88%
2021-01-25 0 28.30 28.30 28.35 26.40 28.70 67,068,005 1,873,670,006 27.937 23.55 23.55 23.59 21.97 23.88 80,591,073 23.249 8.22%
2021-01-22 0 26.15 26.15 26.20 24.55 26.90 93,246,428 2,391,655,338 25.649 21.76 21.76 21.80 20.43 22.39 112,047,909 21.345 -1.69%
2021-01-21 0 26.60 26.60 26.65 26.35 28.35 67,937,384 1,828,343,291 26.912 22.14 22.14 22.18 21.93 23.59 81,635,747 22.396 -5.34%
2021-01-20 0 28.10 28.05 28.10 27.40 28.90 52,152,288 1,464,005,175 28.072 23.38 23.34 23.38 22.80 24.05 62,667,868 23.361 3.31%
2021-01-19 0 27.20 27.20 27.25 26.60 28.60 48,064,875 1,307,554,958 27.204 22.64 22.64 22.68 22.14 23.80 57,756,301 22.639 -2.33%
2021-01-18 0 27.85 27.80 27.85 25.15 28.15 74,766,280 2,029,752,358 27.148 23.18 23.14 23.18 20.93 23.43 89,841,568 22.593 7.95%
2021-01-15 0 25.80 25.75 25.80 24.30 26.75 124,738,280 3,182,509,196 25.514 21.47 21.43 21.47 20.22 22.26 149,889,532 21.232 -3.73%
2021-01-14 0 26.80 26.75 26.80 26.30 29.05 89,853,145 2,464,940,718 27.433 22.30 22.26 22.30 21.89 24.18 107,970,431 22.830 -6.29%
2021-01-13 0 28.60 28.55 28.60 28.00 30.55 83,771,258 2,439,474,342 29.121 23.80 23.76 23.80 23.30 25.42 100,662,240 24.234 -5.77%
2021-01-12 0 30.35 30.30 30.35 27.80 30.70 70,680,749 2,074,508,952 29.350 25.26 25.22 25.26 23.14 25.55 84,932,263 24.425 -0.82%
2021-01-11 0 30.60 30.50 30.60 29.45 31.80 96,571,946 2,953,538,352 30.584 25.47 25.38 25.47 24.51 26.46 116,043,958 25.452 3.55%
2021-01-08 0 29.55 29.50 29.55 27.50 29.80 75,789,535 2,188,171,079 28.872 24.59 24.55 24.59 22.89 24.80 91,071,144 24.027 4.97%
2021-01-07 0 28.15 28.10 28.15 24.90 28.15 75,308,069 2,033,462,166 27.002 23.43 23.38 23.43 20.72 23.43 90,492,599 22.471 9.53%
2021-01-06 0 25.70 25.70 25.85 24.65 26.35 87,350,417 2,255,280,610 25.819 21.39 21.39 21.51 20.51 21.93 104,963,072 21.486 2.19%
2021-01-05 0 25.15 25.10 25.15 24.45 26.90 121,076,155 3,067,782,868 25.338 20.93 20.89 20.93 20.35 22.39 145,489,004 21.086 -6.51%
2021-01-04 0 26.90 26.85 26.90 25.35 26.95 94,828,421 2,483,947,681 26.194 22.39 22.34 22.39 21.10 22.43 113,948,883 21.799 1.13%
2020-12-31 0 26.60 26.50 26.60 25.80 27.25 54,172,785 1,427,896,487 26.358 22.14 22.05 22.14 21.47 22.68 65,095,762 21.935 3.50%
2020-12-30 0 25.70 25.65 25.70 23.45 25.85 71,658,090 1,792,423,776 25.014 21.39 21.35 21.39 19.52 21.51 86,106,667 20.816 9.36%
2020-12-29 0 23.50 23.50 23.55 22.60 24.50 83,811,060 1,978,411,082 23.606 19.56 19.56 19.60 18.81 20.39 100,710,067 19.645 -2.69%
2020-12-28 0 24.15 24.10 24.15 21.95 24.20 63,461,838 1,493,186,130 23.529 20.10 20.06 20.10 18.27 20.14 76,257,787 19.581 8.78%
2020-12-24 0 22.20 22.20 22.30 21.30 22.55 33,713,749 738,734,203 21.912 18.47 18.47 18.56 17.73 18.77 40,511,526 18.235 -1.55%
2020-12-23 0 22.55 22.50 22.55 19.80 22.60 84,928,375 1,849,644,814 21.779 18.77 18.72 18.77 16.48 18.81 102,052,669 18.124 12.47%
2020-12-22 0 20.05 20.05 20.10 19.34 20.95 58,426,188 1,183,648,984 20.259 16.69 16.69 16.73 16.09 17.43 70,206,788 16.859 0.65%
2020-12-21 0 19.92 19.92 19.98 18.82 20.45 83,045,864 1,641,528,665 19.767 16.58 16.58 16.63 15.66 17.02 99,790,583 16.450 8.03%
2020-12-18 0 18.44 18.44 18.46 17.10 18.90 81,800,607 1,494,630,562 18.272 15.35 15.35 15.36 14.23 15.73 98,294,242 15.206 6.96%
2020-12-17 0 17.24 17.16 17.24 16.82 17.66 46,759,741 800,548,261 17.121 14.35 14.28 14.35 14.00 14.70 56,188,010 14.248 0.12%
2020-12-16 0 17.22 17.20 17.22 16.46 17.40 47,242,055 806,888,749 17.080 14.33 14.31 14.33 13.70 14.48 56,767,574 14.214 3.99%
2020-12-15 0 16.56 16.56 16.60 16.10 17.16 59,045,651 987,958,212 16.732 13.78 13.78 13.81 13.40 14.28 70,951,155 13.924 1.72%
2020-12-14 0 16.28 16.28 16.34 14.76 16.48 43,678,120 692,509,447 15.855 13.55 13.55 13.60 12.28 13.71 52,485,035 13.194 8.10%
2020-12-11 0 15.06 15.06 15.10 14.98 15.76 33,367,645 510,513,753 15.300 12.53 12.53 12.57 12.47 13.12 40,095,636 12.732 -0.13%
2020-12-10 0 15.08 15.06 15.08 14.66 15.38 55,924,095 841,025,089 15.039 12.55 12.53 12.55 12.20 12.80 67,200,192 12.515 -1.44%
2020-12-09 0 15.30 15.30 15.32 15.04 15.78 50,426,292 778,079,976 15.430 12.73 12.73 12.75 12.52 13.13 60,593,855 12.841 -2.30%
2020-12-08 0 15.66 15.64 15.66 14.26 15.96 71,742,358 1,100,621,392 15.341 13.03 13.02 13.03 11.87 13.28 86,207,926 12.767 11.70%
2020-12-07 0 14.02 14.02 14.04 13.80 14.26 40,130,245 562,135,644 14.008 11.67 11.67 11.68 11.48 11.87 48,221,794 11.657 -2.09%
2020-12-04 0 14.32 14.30 14.32 14.22 15.08 46,102,612 666,665,371 14.461 11.92 11.90 11.92 11.83 12.55 55,398,382 12.034 -0.14%
2020-12-03 0 14.34 14.34 14.36 14.00 15.14 81,988,702 1,177,450,319 14.361 11.93 11.93 11.95 11.65 12.60 98,520,263 11.951 -5.28%
2020-12-02 0 15.14 15.12 15.14 14.82 15.62 53,269,300 806,180,984 15.134 12.60 12.58 12.60 12.33 13.00 64,010,105 12.595 -3.93%
2020-12-01 0 15.76 15.72 15.76 15.26 15.82 38,520,589 602,318,069 15.636 13.12 13.08 13.12 12.70 13.17 46,287,579 13.013 0.38%
2020-11-30 0 15.70 15.70 15.86 15.70 16.38 55,594,741 880,739,606 15.842 13.07 13.07 13.20 13.07 13.63 66,804,430 13.184 -2.36%
2020-11-27 0 16.08 16.06 16.08 15.80 16.48 34,137,156 548,595,563 16.070 13.38 13.37 13.38 13.15 13.71 41,020,305 13.374 0.75%
2020-11-26 0 15.96 15.90 15.96 15.60 16.56 46,145,782 735,118,332 15.930 13.28 13.23 13.28 12.98 13.78 55,450,257 13.257 -2.09%
2020-11-25 0 16.30 16.24 16.30 15.94 17.18 53,184,664 880,001,738 16.546 13.56 13.51 13.56 13.27 14.30 63,908,404 13.770 1.12%
2020-11-24 0 16.12 16.10 16.12 15.60 16.60 78,521,880 1,259,348,808 16.038 13.42 13.40 13.42 12.98 13.81 94,354,418 13.347 -0.37%
2020-11-23 0 16.18 16.12 16.18 15.10 16.28 71,579,556 1,134,533,481 15.850 13.47 13.42 13.47 12.57 13.55 86,012,298 13.190 6.45%
2020-11-20 0 15.20 15.18 15.20 13.92 15.50 87,218,854 1,302,699,416 14.936 12.65 12.63 12.65 11.58 12.90 104,804,982 12.430 9.51%
2020-11-19 0 13.88 13.86 13.88 13.34 14.10 38,482,853 529,237,889 13.753 11.55 11.53 11.55 11.10 11.73 46,242,235 11.445 1.91%
2020-11-18 0 13.62 13.62 13.64 12.92 13.96 50,787,285 684,856,078 13.485 11.33 11.33 11.35 10.75 11.62 61,027,636 11.222 3.18%
2020-11-17 0 13.20 13.20 13.24 13.02 13.60 36,534,646 484,688,871 13.267 10.99 10.99 11.02 10.84 11.32 43,901,206 11.040 0.92%
2020-11-16 0 13.08 13.06 13.08 12.88 13.66 35,614,071 468,241,987 13.148 10.89 10.87 10.89 10.72 11.37 42,795,014 10.942 -2.10%
2020-11-13 0 13.36 13.36 13.38 13.00 13.46 45,224,258 602,649,294 13.326 11.12 11.12 11.13 10.82 11.20 54,342,924 11.090 3.09%
2020-11-12 0 12.96 12.94 12.96 12.20 13.08 62,668,318 795,810,461 12.699 10.79 10.77 10.79 10.15 10.89 75,304,268 10.568 8.00%
2020-11-11 0 12.00 12.00 12.02 11.78 13.50 114,839,855 1,420,070,402 12.366 9.986 9.986 10.00 9.803 11.23 137,995,266 10.291 -11.11%
2020-11-10 0 13.50 13.48 13.50 12.40 13.74 71,766,412 941,849,912 13.124 11.23 11.22 11.23 10.32 11.43 86,236,830 10.922 -1.17%
2020-11-09 0 13.66 13.64 13.66 13.40 14.08 64,769,500 886,215,025 13.683 11.37 11.35 11.37 11.15 11.72 77,829,116 11.387 0.00%
2020-11-06 0 13.66 13.64 13.66 13.04 14.56 83,512,469 1,141,109,639 13.664 11.37 11.35 11.37 10.85 12.12 100,351,270 11.371 -2.71%
2020-11-05 0 14.04 14.02 14.04 13.70 14.78 67,418,081 943,971,733 14.002 11.68 11.67 11.68 11.40 12.30 81,011,736 11.652 0.86%
2020-11-04 0 13.92 13.92 13.96 13.82 14.84 73,671,032 1,049,631,867 14.248 11.58 11.58 11.62 11.50 12.35 88,525,483 11.857 -1.69%
2020-11-03 0 14.16 14.14 14.16 13.36 14.44 80,724,433 1,119,044,623 13.863 11.78 11.77 11.78 11.12 12.02 97,001,077 11.536 7.11%
2020-11-02 0 13.22 13.20 13.22 12.38 13.28 38,107,551 495,183,235 12.994 11.00 10.99 11.00 10.30 11.05 45,791,260 10.814 5.42%
2020-10-30 0 12.54 12.54 12.56 12.22 13.10 51,102,629 645,789,078 12.637 10.44 10.44 10.45 10.17 10.90 61,406,564 10.517 -2.49%
2020-10-29 0 12.86 12.86 12.88 12.58 13.48 48,282,671 629,379,966 13.035 10.70 10.70 10.72 10.47 11.22 58,018,011 10.848 -0.31%
2020-10-28 0 12.90 12.86 12.90 12.02 13.28 52,685,331 677,176,274 12.853 10.74 10.70 10.74 10.00 11.05 63,308,389 10.696 2.38%
2020-10-27 0 12.60 12.58 12.60 12.00 13.10 71,934,266 908,544,271 12.630 10.49 10.47 10.49 9.986 10.90 86,438,529 10.511 -3.82%
2020-10-23 0 13.10 13.10 13.12 12.82 13.86 50,165,737 662,764,516 13.212 10.90 10.90 10.92 10.67 11.53 60,280,764 10.995 -0.76%
2020-10-22 0 13.20 13.20 13.24 12.88 13.44 66,143,002 872,525,721 13.192 10.99 10.99 11.02 10.72 11.18 79,479,560 10.978 -1.64%
2020-10-21 0 13.42 13.42 13.44 13.26 14.30 72,925,451 1,000,836,924 13.724 11.17 11.17 11.18 11.03 11.90 87,629,569 11.421 -2.75%
2020-10-20 0 13.80 13.76 13.80 12.76 13.88 64,828,929 873,730,281 13.478 11.48 11.45 11.48 10.62 11.55 77,900,527 11.216 6.15%
2020-10-19 0 13.00 12.98 13.00 12.72 13.30 45,451,297 590,492,359 12.992 10.82 10.80 10.82 10.59 11.07 54,615,741 10.812 1.40%
2020-10-16 0 12.82 12.82 12.84 12.34 13.00 38,230,391 486,433,131 12.724 10.67 10.67 10.69 10.27 10.82 45,938,868 10.589 3.22%
2020-10-15 0 12.42 12.42 12.44 12.34 13.44 76,099,952 980,084,686 12.879 10.34 10.34 10.35 10.27 11.18 91,444,151 10.718 -2.66%
2020-10-14 0 12.76 12.74 12.76 12.22 13.00 103,540,683 1,314,608,431 12.697 10.62 10.60 10.62 10.17 10.82 124,417,817 10.566 10.19%
2020-10-12 0 11.58 11.56 11.58 11.34 11.76 47,515,186 550,433,756 11.584 9.637 9.620 9.637 9.437 9.787 57,095,777 9.6405 5.27%
2020-10-09 0 11.00 10.98 11.00 10.94 11.48 47,231,865 526,476,839 11.147 9.154 9.138 9.154 9.104 9.554 56,755,329 9.2763 -1.61%
2020-10-08 0 11.18 11.16 11.18 10.50 11.26 33,307,368 367,448,672 11.032 9.304 9.287 9.304 8.738 9.371 40,023,205 9.1809 5.47%
2020-10-07 0 10.60 10.60 10.62 10.34 10.66 17,298,725 182,700,345 10.562 8.821 8.821 8.838 8.605 8.871 20,786,705 8.7893 -0.56%
2020-10-06 0 10.66 10.66 10.68 9.880 10.66 35,014,586 367,258,979 10.489 8.871 8.871 8.888 8.222 8.871 42,074,653 8.7287 8.89%
2020-10-05 0 9.790 9.760 9.790 9.430 10.08 17,283,464 167,603,645 9.6973 8.147 8.122 8.147 7.848 8.389 20,768,367 8.0701 -0.41%
2020-09-30 0 9.830 9.810 9.830 9.400 9.900 19,991,653 195,225,222 9.7653 8.181 8.164 8.181 7.823 8.239 24,022,614 8.1267 4.24%
2020-09-29 0 9.430 9.430 9.440 9.350 9.830 12,096,100 114,391,945 9.4569 7.848 7.848 7.856 7.781 8.181 14,535,063 7.8701 -1.77%
2020-09-28 0 9.600 9.590 9.600 9.280 9.700 36,852,395 352,309,039 9.5600 7.989 7.981 7.989 7.723 8.072 44,283,024 7.9558 5.73%
2020-09-25 0 9.080 9.080 9.090 9.060 9.460 30,457,212 282,607,624 9.2788 7.556 7.556 7.565 7.540 7.873 36,598,366 7.7219 -0.55%
2020-09-24 0 9.130 9.120 9.130 9.020 9.550 38,871,949 356,909,334 9.1817 7.598 7.590 7.598 7.506 7.948 46,709,785 7.6410 -4.00%
2020-09-23 0 9.510 9.510 9.520 9.450 9.810 23,960,496 229,379,553 9.5732 7.914 7.914 7.923 7.864 8.164 28,791,703 7.9669 0.42%
2020-09-22 0 9.470 9.470 9.480 9.380 10.10 57,980,839 559,460,331 9.6491 7.881 7.881 7.889 7.806 8.405 69,671,642 8.0300 -6.61%
2020-09-21 0 10.14 10.14 10.18 10.06 10.46 32,876,196 334,767,598 10.183 8.439 8.439 8.472 8.372 8.705 39,505,095 8.4740 -2.31%
2020-09-18 0 10.38 10.36 10.38 10.14 10.48 45,520,888 470,174,685 10.329 8.638 8.622 8.638 8.439 8.721 54,699,364 8.5956 0.78%
2020-09-17 0 10.30 10.26 10.30 9.980 10.34 44,088,406 449,490,599 10.195 8.572 8.538 8.572 8.305 8.605 52,978,048 8.4845 1.78%
2020-09-16 0 10.12 10.12 10.14 9.860 10.38 50,693,444 515,584,755 10.171 8.422 8.422 8.439 8.206 8.638 60,914,874 8.4640 2.64%
2020-09-15 0 9.860 9.860 9.870 9.600 9.950 42,240,661 415,541,864 9.8375 8.206 8.206 8.214 7.989 8.280 50,757,738 8.1868 3.14%
2020-09-14 0 9.560 9.560 9.580 9.350 9.770 25,844,687 246,925,004 9.5542 7.956 7.956 7.972 7.781 8.131 31,055,808 7.9510 0.84%
2020-09-11 0 9.480 9.480 9.520 9.060 9.600 21,307,136 201,171,917 9.4415 7.889 7.889 7.923 7.540 7.989 25,603,340 7.8573 3.38%
2020-09-10 0 9.170 9.170 9.190 9.080 9.480 19,941,892 184,301,947 9.2419 7.631 7.631 7.648 7.556 7.889 23,962,819 7.6912 -1.08%
2020-09-09 0 9.270 9.270 9.280 9.010 9.360 23,733,402 218,258,907 9.1963 7.715 7.715 7.723 7.498 7.789 28,518,820 7.6532 -1.38%
2020-09-08 0 9.400 9.400 9.430 9.380 9.800 59,773,259 571,105,992 9.5545 7.823 7.823 7.848 7.806 8.156 71,825,472 7.9513 -0.84%
2020-09-07 0 9.480 9.470 9.480 9.050 9.860 83,980,826 798,754,794 9.5112 7.889 7.881 7.889 7.531 8.206 100,914,063 7.9152 5.45%
2020-09-04 0 8.990 8.980 8.990 8.370 9.080 41,118,900 365,063,101 8.8782 7.481 7.473 7.481 6.966 7.556 49,409,794 7.3885 1.93%
2020-09-03 0 8.820 8.820 8.830 8.760 9.140 29,039,979 259,172,338 8.9247 7.340 7.340 7.348 7.290 7.606 34,895,373 7.4271 -4.13%
2020-09-02 0 9.200 9.200 9.220 8.840 9.300 50,078,413 455,823,017 9.1022 7.656 7.656 7.673 7.357 7.739 60,175,833 7.5749 0.44%
2020-09-01 0 9.160 9.160 9.200 8.440 9.250 88,455,034 803,496,039 9.0837 7.623 7.623 7.656 7.024 7.698 106,290,416 7.5594 8.92%
2020-08-31 0 8.410 8.400 8.410 8.030 8.800 116,457,420 990,815,656 8.5080 6.999 6.990 6.999 6.683 7.323 139,938,984 7.0803 6.73%
2020-08-28 0 7.880 7.880 7.890 7.820 7.990 10,534,560 83,153,159 7.8934 6.558 6.558 6.566 6.508 6.649 12,658,666 6.5689 -0.38%
2020-08-27 0 7.910 7.860 7.910 7.760 7.910 9,528,384 74,473,629 7.8160 6.583 6.541 6.583 6.458 6.583 11,449,613 6.5045 0.00%
2020-08-26 0 7.910 7.890 7.910 7.740 8.000 18,699,948 147,809,321 7.9043 6.583 6.566 6.583 6.441 6.658 22,470,459 6.5779 -0.50%
2020-08-25 0 7.950 7.940 7.950 7.750 8.050 23,485,200 185,869,424 7.9143 6.616 6.608 6.616 6.450 6.699 28,220,572 6.5863 1.79%
2020-08-24 0 7.810 7.770 7.820 7.700 7.870 29,276,186 227,166,795 7.7594 6.499 6.466 6.508 6.408 6.549 35,179,207 6.4574 1.30%
2020-08-21 0 7.710 7.700 7.710 7.570 7.900 44,234,091 340,750,369 7.7033 6.416 6.408 6.416 6.300 6.574 53,153,107 6.4107 0.39%
2020-08-20 0 7.680 7.670 7.680 7.600 8.140 41,233,622 318,297,377 7.7194 6.391 6.383 6.391 6.325 6.774 49,547,647 6.4241 -5.65%
2020-08-19 0 8.140 8.130 8.140 8.020 8.200 15,005,875 121,810,574 8.1175 6.774 6.766 6.774 6.674 6.824 18,031,542 6.7554 0.49%
2020-08-18 0 8.100 8.080 8.100 7.940 8.190 24,516,458 197,574,954 8.0589 6.741 6.724 6.741 6.608 6.816 29,459,765 6.7066 1.76%
2020-08-17 0 7.960 7.960 7.970 7.850 8.060 27,589,006 219,695,796 7.9632 6.624 6.624 6.633 6.533 6.708 33,151,838 6.6270 -0.50%
2020-08-14 0 8.000 7.990 8.000 7.870 8.120 21,561,336 172,582,420 8.0043 6.658 6.649 6.658 6.549 6.757 25,908,795 6.6612 -1.84%
2020-08-13 0 8.150 8.140 8.150 8.000 8.300 31,249,700 256,076,138 8.1945 6.782 6.774 6.782 6.658 6.907 37,550,645 6.8195 2.39%
2020-08-12 0 7.960 7.960 7.970 7.810 8.290 29,690,906 235,109,979 7.9186 6.624 6.624 6.633 6.499 6.899 35,677,548 6.5899 -2.57%
2020-08-11 0 8.170 8.160 8.170 8.150 8.400 29,350,798 242,899,352 8.2757 6.799 6.791 6.799 6.782 6.990 35,268,863 6.8871 -0.85%
2020-08-10 0 8.240 8.230 8.240 7.800 8.600 58,554,463 483,187,497 8.2519 6.857 6.849 6.857 6.491 7.157 70,360,927 6.8673 4.97%
2020-08-07 0 7.850 7.840 7.850 7.630 8.010 25,563,119 199,296,941 7.7963 6.533 6.524 6.533 6.350 6.666 30,717,466 6.4881 -0.38%
2020-08-06 0 7.880 7.870 7.880 7.800 8.120 33,606,828 266,229,090 7.9219 6.558 6.549 6.558 6.491 6.757 40,383,046 6.5926 -2.11%
2020-08-05 0 8.050 8.040 8.050 7.660 8.100 54,799,301 435,218,487 7.9420 6.699 6.691 6.699 6.375 6.741 65,848,604 6.6094 4.82%
2020-08-04 0 7.680 7.670 7.680 7.590 7.790 26,289,285 201,987,826 7.6833 6.391 6.383 6.391 6.316 6.483 31,590,051 6.3940 -0.26%
2020-08-03 0 7.700 7.700 7.710 7.480 7.740 33,041,304 251,653,474 7.6163 6.408 6.408 6.416 6.225 6.441 39,703,494 6.3383 1.72%
2020-07-31 0 7.570 7.570 7.590 7.500 7.890 60,767,053 463,143,694 7.6216 6.300 6.300 6.316 6.242 6.566 73,019,647 6.3427 -2.70%
2020-07-30 0 7.780 7.770 7.780 7.690 8.220 59,304,083 468,381,045 7.8980 6.475 6.466 6.475 6.400 6.841 71,261,695 6.5727 -4.07%
2020-07-29 0 8.110 8.100 8.110 7.860 8.200 48,716,550 392,899,704 8.0650 6.749 6.741 6.749 6.541 6.824 58,539,374 6.7117 0.75%
2020-07-28 0 8.050 8.040 8.050 7.940 8.340 68,941,343 558,807,075 8.1055 6.699 6.691 6.699 6.608 6.941 82,842,136 6.7454 -0.37%
2020-07-27 0 8.080 8.080 8.090 7.930 8.300 62,263,950 505,401,105 8.1171 6.724 6.724 6.733 6.599 6.907 74,818,366 6.7550 -0.98%
2020-07-24 0 8.160 8.160 8.170 7.910 8.600 190,468,198 1,570,834,595 8.2472 6.791 6.791 6.799 6.583 7.157 228,872,717 6.8634 7.23%
2020-07-23 0 7.610 7.600 7.610 7.250 7.670 49,689,054 372,943,366 7.5055 6.333 6.325 6.333 6.033 6.383 59,707,966 6.2461 4.97%
2020-07-22 0 7.250 7.250 7.260 7.190 7.720 53,823,316 400,894,082 7.4483 6.033 6.033 6.042 5.984 6.425 64,675,829 6.1985 -3.20%
2020-07-21 0 7.490 7.490 7.500 7.070 7.580 83,069,827 618,630,525 7.4471 6.233 6.233 6.242 5.884 6.308 99,819,378 6.1975 7.77%
2020-07-20 0 6.950 6.940 6.950 6.690 7.010 50,724,926 350,090,045 6.9017 5.784 5.775 5.784 5.567 5.834 60,952,704 5.7436 3.27%
2020-07-17 0 6.730 6.720 6.730 6.250 6.850 62,608,490 421,206,039 6.7276 5.601 5.592 5.601 5.201 5.701 75,232,377 5.5987 4.34%
2020-07-16 0 6.450 6.450 6.460 6.390 6.790 57,645,376 375,247,929 6.5096 5.368 5.368 5.376 5.318 5.651 69,268,539 5.4173 -3.73%
2020-07-15 0 6.700 6.700 6.710 6.490 6.830 45,444,499 303,738,214 6.6837 5.576 5.576 5.584 5.401 5.684 54,607,573 5.5622 0.75%
2020-07-14 0 6.650 6.640 6.650 6.370 6.740 44,824,419 294,369,437 6.5672 5.534 5.526 5.534 5.301 5.609 53,862,464 5.4652 -0.75%
2020-07-13 0 6.700 6.700 6.710 6.380 6.900 66,199,838 445,714,696 6.7329 5.576 5.576 5.584 5.309 5.742 79,547,856 5.6031 5.51%
2020-07-10 0 6.350 6.350 6.360 6.170 6.530 68,990,682 441,319,565 6.3968 5.284 5.284 5.293 5.135 5.434 82,901,424 5.3234 3.08%
2020-07-09 0 6.160 6.160 6.200 6.050 6.390 68,224,061 426,001,835 6.2442 5.126 5.126 5.160 5.035 5.318 81,980,227 5.1964 4.58%
2020-07-08 0 5.890 5.880 5.890 5.640 5.960 40,438,584 236,686,708 5.8530 4.902 4.893 4.902 4.694 4.960 48,592,304 4.8709 3.33%
2020-07-07 0 5.700 5.700 5.710 5.660 6.040 67,014,965 393,052,603 5.8651 4.744 4.744 4.752 4.710 5.026 80,527,339 4.8810 0.18%
2020-07-06 0 5.690 5.690 5.700 5.370 5.800 60,439,687 342,148,191 5.6610 4.735 4.735 4.744 4.469 4.827 72,626,273 4.7111 7.97%
2020-07-03 0 5.270 5.260 5.270 5.090 5.370 42,873,560 226,534,293 5.2838 4.386 4.377 4.386 4.236 4.469 51,518,249 4.3972 3.74%
2020-07-02 0 5.080 5.080 5.090 4.800 5.150 36,565,219 184,099,459 5.0348 4.228 4.228 4.236 3.995 4.286 43,937,944 4.1900 4.96%
2020-06-30 0 4.840 4.830 4.840 4.800 4.940 16,571,963 80,465,731 4.8555 4.028 4.020 4.028 3.995 4.111 19,913,404 4.0408 -0.82%
2020-06-29 0 4.880 4.850 4.880 4.720 5.000 32,492,540 156,931,558 4.8298 4.061 4.036 4.061 3.928 4.161 39,044,082 4.0193 -1.81%
2020-06-26 0 4.970 4.970 4.980 4.920 5.030 14,993,338 74,708,938 4.9828 4.136 4.136 4.144 4.094 4.186 18,016,477 4.1467 -1.78%
2020-06-24 0 5.060 5.040 5.060 5.000 5.160 14,245,461 71,874,512 5.0454 4.211 4.194 4.211 4.161 4.294 17,117,804 4.1988 -0.78%
2020-06-23 0 5.100 5.100 5.110 4.940 5.140 14,481,953 73,202,753 5.0548 4.244 4.244 4.253 4.111 4.278 17,401,981 4.2066 0.39%
2020-06-22 0 5.080 5.070 5.080 5.050 5.300 16,540,029 84,594,786 5.1145 4.228 4.219 4.228 4.203 4.411 19,875,031 4.2563 -0.11%
2020-06-19 0 5.360 5.360 5.380 5.340 5.480 28,519,301 153,162,313 5.3705 4.232 4.232 4.248 4.216 4.327 36,118,918 4.2405 -0.56%
2020-06-18 0 5.390 5.380 5.390 5.280 5.480 16,553,032 89,147,503 5.3856 4.256 4.248 4.256 4.169 4.327 20,963,964 4.2524 0.94%
2020-06-17 0 5.340 5.330 5.340 5.270 5.400 19,386,060 103,585,391 5.3433 4.216 4.209 4.216 4.161 4.264 24,551,917 4.2190 0.19%
2020-06-16 0 5.330 5.320 5.330 5.320 5.470 26,650,029 143,836,709 5.3972 4.209 4.201 4.209 4.201 4.319 33,751,536 4.2616 0.76%
2020-06-15 0 5.290 5.270 5.290 5.160 5.450 37,936,314 199,043,778 5.2468 4.177 4.161 4.177 4.074 4.303 48,045,308 4.1428 -2.94%
2020-06-12 0 5.450 5.450 5.460 5.350 5.450 13,169,565 71,110,586 5.3996 4.303 4.303 4.311 4.224 4.303 16,678,895 4.2635 -1.09%
2020-06-11 0 5.510 5.470 5.510 5.450 5.600 33,546,210 185,178,295 5.5201 4.351 4.319 4.351 4.303 4.422 42,485,361 4.3586 -1.25%
2020-06-10 0 5.580 5.570 5.580 5.470 5.600 36,974,934 205,159,400 5.5486 4.406 4.398 4.406 4.319 4.422 46,827,746 4.3812 1.82%
2020-06-09 0 5.480 5.470 5.480 5.350 5.540 29,072,315 159,192,370 5.4757 4.327 4.319 4.327 4.224 4.374 36,819,295 4.3236 2.24%
2020-06-08 0 5.360 5.350 5.360 5.290 5.430 33,886,061 180,761,721 5.3344 4.232 4.224 4.232 4.177 4.287 42,915,773 4.2120 1.52%
2020-06-05 0 5.280 5.280 5.290 5.170 5.300 23,680,690 124,281,405 5.2482 4.169 4.169 4.177 4.082 4.185 29,990,949 4.1440 1.15%
2020-06-04 0 5.220 5.210 5.220 5.170 5.400 33,902,989 178,064,816 5.2522 4.122 4.114 4.122 4.082 4.264 42,937,212 4.1471 1.75%
2020-06-03 0 5.130 5.130 5.150 5.010 5.190 35,351,000 181,864,848 5.1445 4.051 4.051 4.066 3.956 4.098 44,771,078 4.0621 3.01%
2020-06-02 0 4.980 4.980 4.990 4.930 5.120 18,729,919 93,682,111 5.0017 3.932 3.932 3.940 3.893 4.043 23,720,932 3.9493 1.01%
2020-06-01 0 4.930 4.920 4.930 4.880 5.120 43,168,716 215,248,361 4.9862 3.893 3.885 3.893 3.853 4.043 54,672,003 3.9371 0.41%
2020-05-29 0 4.910 4.900 4.910 4.840 4.940 36,396,852 178,488,380 4.9040 3.877 3.869 3.877 3.822 3.901 46,095,621 3.8721 -0.41%
2020-05-28 0 4.930 4.920 4.930 4.880 4.980 16,712,842 82,175,172 4.9169 3.893 3.885 3.893 3.853 3.932 21,166,359 3.8823 -0.40%
2020-05-27 0 4.950 4.940 4.950 4.900 5.040 12,199,701 60,241,798 4.9380 3.908 3.901 3.908 3.869 3.980 15,450,589 3.8990 -1.00%
2020-05-26 0 5.000 5.000 5.020 4.960 5.090 12,566,500 63,140,900 5.0245 3.948 3.948 3.964 3.916 4.019 15,915,130 3.9674 0.81%
2020-05-25 0 4.960 4.950 4.960 4.850 5.030 19,780,750 97,591,812 4.9337 3.916 3.908 3.916 3.830 3.972 25,051,781 3.8956 -1.78%
2020-05-22 0 5.050 5.030 5.050 4.900 5.150 26,270,592 131,653,548 5.0114 3.987 3.972 3.987 3.869 4.066 33,270,989 3.9570 -3.26%
2020-05-21 0 5.220 5.220 5.230 5.130 5.250 22,407,696 116,539,437 5.2009 4.122 4.122 4.130 4.051 4.145 28,378,736 4.1066 0.97%
2020-05-20 0 5.170 5.170 5.180 5.110 5.300 22,052,000 113,835,137 5.1621 4.082 4.082 4.090 4.035 4.185 27,928,257 4.0760 -0.96%
2020-05-19 0 5.220 5.210 5.220 5.220 5.380 27,184,175 144,289,905 5.3079 4.122 4.114 4.122 4.122 4.248 34,428,017 4.1911 0.77%
2020-05-18 0 5.180 5.180 5.200 5.090 5.230 18,527,838 95,933,200 5.1778 4.090 4.090 4.106 4.019 4.130 23,465,002 4.0884 -0.19%
2020-05-15 0 5.190 5.180 5.190 5.140 5.240 14,680,069 76,096,294 5.1836 4.098 4.090 4.098 4.059 4.137 18,591,907 4.0930 -1.14%
2020-05-14 0 5.250 5.220 5.250 5.140 5.400 27,686,491 145,173,897 5.2435 4.145 4.122 4.145 4.059 4.264 35,064,186 4.1402 -2.78%
2020-05-13 0 5.400 5.400 5.410 5.300 5.480 13,143,833 71,140,713 5.4125 4.264 4.264 4.272 4.185 4.327 16,646,306 4.2737 -0.55%
2020-05-12 0 5.430 5.420 5.430 5.290 5.460 18,130,654 98,001,225 5.4053 4.287 4.280 4.287 4.177 4.311 22,961,979 4.2680 0.56%
2020-05-11 0 5.400 5.400 5.410 5.340 5.620 33,272,302 182,533,554 5.4861 4.264 4.264 4.272 4.216 4.438 42,138,464 4.3318 -1.10%
2020-05-08 0 5.460 5.450 5.460 5.240 5.520 38,252,449 207,434,596 5.4228 4.311 4.303 4.311 4.137 4.359 48,445,684 4.2818 4.20%
2020-05-07 0 5.240 5.240 5.260 5.180 5.280 10,175,984 53,341,972 5.2419 4.137 4.137 4.153 4.090 4.169 12,887,606 4.1390 -0.57%
2020-05-06 0 5.270 5.260 5.270 5.080 5.320 26,058,360 137,160,494 5.2636 4.161 4.153 4.161 4.011 4.201 33,002,203 4.1561 3.13%
2020-05-05 0 5.110 5.100 5.110 5.030 5.260 14,856,168 75,996,591 5.1155 4.035 4.027 4.035 3.972 4.153 18,814,932 4.0392 -0.20%
2020-05-04 0 5.120 5.100 5.120 4.960 5.130 27,184,477 137,680,248 5.0647 4.043 4.027 4.043 3.916 4.051 34,428,399 3.9990 -1.16%
2020-04-29 0 5.180 5.170 5.180 5.010 5.180 21,289,310 109,279,843 5.1331 4.090 4.082 4.090 3.956 4.090 26,962,331 4.0531 2.37%
2020-04-28 0 5.060 5.050 5.060 4.860 5.090 36,004,000 180,594,722 5.0160 3.995 3.987 3.995 3.837 4.019 45,598,085 3.9606 2.22%
2020-04-27 0 4.950 4.940 4.950 4.860 4.980 17,084,114 84,054,764 4.9201 3.908 3.901 3.908 3.837 3.932 21,636,565 3.8848 0.81%
2020-04-24 0 4.910 4.910 4.920 4.850 4.980 14,872,347 73,147,220 4.9183 3.877 3.877 3.885 3.830 3.932 18,835,422 3.8835 0.20%
2020-04-23 0 4.900 4.890 4.900 4.850 4.960 14,072,713 68,744,255 4.8849 3.869 3.861 3.869 3.830 3.916 17,822,708 3.8571 -1.21%
2020-04-22 0 4.960 4.940 4.960 4.810 4.980 15,708,078 76,876,000 4.8940 3.916 3.901 3.916 3.798 3.932 19,893,853 3.8643 0.81%
2020-04-21 0 4.920 4.910 4.920 4.860 5.120 29,645,961 146,380,836 4.9376 3.885 3.877 3.885 3.837 4.043 37,545,802 3.8987 -3.34%
2020-04-20 0 5.090 5.070 5.090 5.010 5.130 24,074,000 122,245,877 5.0779 4.019 4.003 4.019 3.956 4.051 30,489,065 4.0095 1.80%
2020-04-17 0 5.000 4.990 5.000 4.920 5.080 29,844,455 149,643,412 5.0141 3.948 3.940 3.948 3.885 4.011 37,797,189 3.9591 3.31%
2020-04-16 0 4.840 4.840 4.850 4.830 4.950 15,551,500 75,756,585 4.8713 3.822 3.822 3.830 3.814 3.908 19,695,551 3.8464 -2.42%
2020-04-15 0 4.960 4.950 4.960 4.880 5.080 18,789,205 93,437,192 4.9729 3.916 3.908 3.916 3.853 4.011 23,796,016 3.9266 -0.80%
2020-04-14 0 5.000 5.000 5.010 4.950 5.090 19,863,120 99,635,960 5.0161 3.948 3.948 3.956 3.908 4.019 25,156,100 3.9607 -0.99%
2020-04-09 0 5.050 5.040 5.050 4.900 5.060 19,935,975 99,806,919 5.0064 3.987 3.980 3.987 3.869 3.995 25,248,369 3.9530 2.64%
2020-04-08 0 4.920 4.920 4.930 4.890 5.030 13,512,834 66,702,566 4.9362 3.885 3.885 3.893 3.861 3.972 17,113,636 3.8976 -1.80%
2020-04-07 0 5.010 5.010 5.020 4.940 5.070 31,942,637 160,121,190 5.0128 3.956 3.956 3.964 3.901 4.003 40,454,479 3.9581 1.42%
2020-04-06 0 4.940 4.930 4.940 4.670 4.940 23,020,530 111,253,644 4.8328 3.901 3.893 3.901 3.687 3.901 29,154,874 3.8160 4.66%
2020-04-03 0 4.720 4.710 4.720 4.620 4.760 11,654,500 54,534,440 4.6793 3.727 3.719 3.727 3.648 3.758 14,760,107 3.6947 0.64%
2020-04-02 0 4.690 4.680 4.690 4.550 4.770 11,219,085 52,103,447 4.6442 3.703 3.695 3.703 3.593 3.766 14,208,665 3.6670 -0.64%
2020-04-01 0 4.720 4.720 4.730 4.710 5.130 40,833,068 198,074,090 4.8508 3.727 3.727 3.735 3.719 4.051 51,713,968 3.8302 -5.03%
2020-03-31 0 4.970 4.940 4.970 4.840 5.030 29,023,745 143,883,965 4.9575 3.924 3.901 3.924 3.822 3.972 36,757,782 3.9144 3.76%
2020-03-30 0 4.790 4.790 4.800 4.700 4.920 23,381,536 112,909,038 4.8290 3.782 3.782 3.790 3.711 3.885 29,612,078 3.8129 -1.84%
2020-03-27 0 4.880 4.870 4.880 4.690 4.910 28,227,000 136,256,490 4.8272 3.853 3.845 3.853 3.703 3.877 35,748,726 3.8115 5.17%
2020-03-26 0 4.640 4.640 4.660 4.620 4.890 28,103,250 132,050,894 4.6988 3.664 3.664 3.680 3.648 3.861 35,592,000 3.7101 -4.33%
2020-03-25 0 4.850 4.830 4.850 4.590 4.880 64,167,315 305,378,790 4.7591 3.830 3.814 3.830 3.624 3.853 81,266,156 3.7578 12.53%
2020-03-24 0 4.310 4.310 4.330 3.890 4.430 38,845,539 162,852,864 4.1923 3.403 3.403 3.419 3.072 3.498 49,196,817 3.3102 11.95%
2020-03-23 0 3.850 3.850 3.860 3.850 4.090 40,252,803 158,418,165 3.9356 3.040 3.040 3.048 3.040 3.229 50,979,078 3.1075 -8.55%
2020-03-20 0 4.210 4.210 4.270 4.070 4.300 33,345,886 139,486,090 4.1830 3.324 3.324 3.372 3.214 3.395 42,231,656 3.3029 2.68%
2020-03-19 0 4.100 4.100 4.130 3.920 4.230 49,585,254 202,525,257 4.0844 3.237 3.237 3.261 3.095 3.340 62,798,373 3.2250 -3.07%
2020-03-18 0 4.230 4.230 4.240 4.170 4.650 48,307,402 212,877,945 4.4067 3.340 3.340 3.348 3.293 3.672 61,180,008 3.4795 -6.62%
2020-03-17 0 4.530 4.530 4.550 4.390 4.770 46,020,269 209,234,210 4.5466 3.577 3.577 3.593 3.466 3.766 58,283,417 3.5899 -4.43%
2020-03-16 0 4.740 4.740 4.750 4.710 5.090 39,768,583 191,326,613 4.8110 3.743 3.743 3.751 3.719 4.019 50,365,827 3.7987 -6.32%
2020-03-13 0 5.060 5.060 5.070 4.710 5.100 58,751,331 288,625,223 4.9127 3.995 3.995 4.003 3.719 4.027 74,406,960 3.8790 -3.44%
2020-03-12 0 5.240 5.230 5.240 5.180 5.400 44,297,296 232,305,868 5.2442 4.137 4.130 4.137 4.090 4.264 56,101,318 4.1408 -3.14%
2020-03-11 0 5.410 5.410 5.420 5.370 5.500 21,827,336 118,234,232 5.4168 4.272 4.272 4.280 4.240 4.343 27,643,726 4.2771 0.19%
2020-03-10 0 5.400 5.400 5.420 5.320 5.530 32,831,221 177,934,536 5.4197 4.264 4.264 4.280 4.201 4.366 41,579,847 4.2793 -0.18%
2020-03-09 0 5.410 5.410 5.420 5.400 5.630 32,956,893 181,086,953 5.4947 4.272 4.272 4.280 4.264 4.445 41,739,007 4.3386 -5.91%
2020-03-06 0 5.750 5.740 5.750 5.550 5.790 36,820,222 209,997,965 5.7033 4.540 4.532 4.540 4.382 4.572 46,631,808 4.5033 1.77%
2020-03-05 0 5.650 5.650 5.660 5.610 5.690 20,688,162 116,931,047 5.6521 4.461 4.461 4.469 4.430 4.493 26,200,993 4.4628 -0.18%
2020-03-04 0 5.660 5.660 5.670 5.600 5.770 25,347,534 143,380,126 5.6566 4.469 4.469 4.477 4.422 4.556 32,101,961 4.4664 -1.22%
2020-03-03 0 5.730 5.730 5.740 5.640 5.890 24,543,000 140,696,350 5.7326 4.524 4.524 4.532 4.453 4.651 31,083,041 4.5265 -0.87%
2020-03-02 0 5.780 5.780 5.790 5.510 5.810 34,808,099 198,889,717 5.7139 4.564 4.564 4.572 4.351 4.588 44,083,509 4.5117 2.48%
2020-02-28 0 5.640 5.640 5.650 5.540 5.800 34,755,183 196,389,396 5.6507 4.453 4.453 4.461 4.374 4.580 44,016,492 4.4617 -4.08%
2020-02-27 0 5.880 5.880 5.890 5.810 5.940 18,218,822 106,881,916 5.8666 4.643 4.643 4.651 4.588 4.690 23,073,642 4.6322 -1.34%
2020-02-26 0 5.960 5.950 5.960 5.910 6.040 24,870,770 148,513,047 5.9714 4.706 4.698 4.706 4.667 4.769 31,498,153 4.7150 -1.97%
2020-02-25 0 6.080 6.070 6.080 5.920 6.120 33,680,000 203,167,047 6.0323 4.801 4.793 4.801 4.674 4.832 42,654,802 4.7631 -0.33%
2020-02-24 0 6.100 6.090 6.100 5.900 6.240 57,064,088 348,660,351 6.1100 4.817 4.809 4.817 4.659 4.927 72,270,113 4.8244 3.04%
2020-02-21 0 5.920 5.920 5.930 5.800 6.060 28,433,826 168,319,250 5.9197 4.674 4.674 4.682 4.580 4.785 36,010,666 4.6741 -0.50%
2020-02-20 0 5.950 5.940 5.950 5.880 6.030 17,342,946 103,045,622 5.9416 4.698 4.690 4.698 4.643 4.761 21,964,369 4.6915 0.17%
2020-02-19 0 5.940 5.930 5.940 5.910 6.040 20,456,346 122,212,714 5.9743 4.690 4.682 4.690 4.667 4.769 25,907,405 4.7173 0.68%
2020-02-18 0 5.900 5.900 5.910 5.790 6.000 28,331,000 167,168,673 5.9006 4.659 4.659 4.667 4.572 4.738 35,880,440 4.6590 -0.51%
2020-02-17 0 5.930 5.920 5.930 5.650 6.000 50,963,077 302,093,756 5.9277 4.682 4.674 4.682 4.461 4.738 64,543,348 4.6805 4.04%
2020-02-14 0 5.700 5.700 5.710 5.560 5.770 25,500,800 144,995,170 5.6859 4.501 4.501 4.509 4.390 4.556 32,296,068 4.4896 0.35%
2020-02-13 0 5.680 5.670 5.680 5.620 5.800 15,006,666 85,394,319 5.6904 4.485 4.477 4.485 4.438 4.580 19,005,534 4.4931 0.18%
2020-02-12 0 5.670 5.660 5.670 5.520 5.730 29,301,183 165,833,086 5.6596 4.477 4.469 4.477 4.359 4.524 37,109,150 4.4688 2.72%
2020-02-11 0 5.520 5.520 5.530 5.420 5.620 23,947,038 132,457,557 5.5313 4.359 4.359 4.366 4.280 4.438 30,328,271 4.3675 0.00%
2020-02-10 0 5.520 5.510 5.520 5.380 5.580 21,676,617 119,717,297 5.5229 4.359 4.351 4.359 4.248 4.406 27,452,845 4.3608 0.73%
2020-02-07 0 5.480 5.470 5.480 5.330 5.500 28,911,656 156,473,025 5.4121 4.327 4.319 4.327 4.209 4.343 36,615,825 4.2734 1.11%
2020-02-06 0 5.420 5.420 5.430 5.330 5.490 26,450,219 143,167,183 5.4127 4.280 4.280 4.287 4.209 4.335 33,498,482 4.2738 0.74%
2020-02-05 0 5.380 5.380 5.390 5.300 5.500 24,252,160 131,040,053 5.4032 4.248 4.248 4.256 4.185 4.343 30,714,700 4.2664 1.89%
2020-02-04 0 5.280 5.270 5.280 5.240 5.380 24,948,989 131,931,657 5.2881 4.169 4.161 4.169 4.137 4.248 31,597,215 4.1754 0.76%
2020-02-03 0 5.240 5.240 5.250 5.120 5.350 30,669,800 161,069,221 5.2517 4.137 4.137 4.145 4.043 4.224 38,842,466 4.1467 0.77%
2020-01-31 0 5.200 5.200 5.210 5.170 5.430 32,599,226 171,131,383 5.2496 4.106 4.106 4.114 4.082 4.287 41,286,031 4.1450 -2.62%
2020-01-30 0 5.340 5.340 5.350 5.290 5.540 30,740,000 164,421,295 5.3488 4.216 4.216 4.224 4.177 4.374 38,931,372 4.2234 -3.61%
2020-01-29 0 5.540 5.520 5.540 5.370 5.640 39,562,326 218,441,317 5.5214 4.374 4.359 4.374 4.240 4.453 50,104,608 4.3597 -2.29%
2020-01-24 0 5.670 5.660 5.670 5.620 5.720 17,502,976 99,261,213 5.6711 4.477 4.469 4.477 4.438 4.516 22,167,042 4.4779 -1.56%
2020-01-23 0 5.760 5.750 5.760 5.660 5.850 25,190,960 144,201,157 5.7243 4.548 4.540 4.548 4.469 4.619 31,903,664 4.5199 -1.71%
2020-01-22 0 5.860 5.860 5.870 5.710 5.970 15,810,000 92,568,292 5.8550 4.627 4.627 4.635 4.509 4.714 20,022,934 4.6231 1.56%
2020-01-21 0 5.770 5.760 5.770 5.710 5.980 34,657,000 201,206,293 5.8056 4.556 4.548 4.556 4.509 4.722 43,892,146 4.5841 -3.35%
2020-01-20 0 5.970 5.970 5.980 5.930 6.170 45,573,301 274,330,401 6.0195 4.714 4.714 4.722 4.682 4.872 57,717,344 4.7530 -1.00%
2020-01-17 0 6.030 6.020 6.030 5.780 6.040 42,984,869 255,946,559 5.9543 4.761 4.753 4.761 4.564 4.769 54,439,165 4.7015 3.61%
2020-01-16 0 5.820 5.810 5.820 5.700 5.840 19,671,476 113,858,137 5.7880 4.595 4.588 4.595 4.501 4.611 24,913,388 4.5702 0.52%
2020-01-15 0 5.790 5.780 5.790 5.730 5.880 18,302,539 105,836,469 5.7826 4.572 4.564 4.572 4.524 4.643 23,179,667 4.5659 -0.86%
2020-01-14 0 5.840 5.830 5.840 5.820 5.900 18,434,046 108,059,463 5.8620 4.611 4.603 4.611 4.595 4.659 23,346,217 4.6286 0.69%
2020-01-13 0 5.800 5.800 5.810 5.690 5.930 39,210,921 226,070,945 5.7655 4.580 4.580 4.588 4.493 4.682 49,659,563 4.5524 -0.85%
2020-01-10 0 5.850 5.840 5.850 5.600 5.910 37,158,700 215,796,577 5.8074 4.619 4.611 4.619 4.422 4.667 47,060,481 4.5855 1.92%
2020-01-09 0 5.740 5.730 5.740 5.700 5.850 18,670,510 107,671,421 5.7669 4.532 4.524 4.532 4.501 4.619 23,645,692 4.5535 0.70%
2020-01-08 0 5.700 5.680 5.700 5.600 5.710 23,673,851 134,306,649 5.6732 4.501 4.485 4.501 4.422 4.509 29,982,287 4.4795 -0.87%
2020-01-07 0 5.750 5.740 5.750 5.700 5.830 17,979,861 103,349,441 5.7481 4.540 4.532 4.540 4.501 4.603 22,771,004 4.5386 -0.17%
2020-01-06 0 5.760 5.740 5.760 5.710 5.860 14,934,736 85,994,978 5.7581 4.548 4.532 4.548 4.509 4.627 18,914,436 4.5465 -2.21%
2020-01-03 0 5.890 5.880 5.890 5.840 6.020 19,433,629 115,142,686 5.9249 4.651 4.643 4.651 4.611 4.753 24,612,162 4.6783 0.68%
2020-01-02 0 5.850 5.850 5.860 5.770 5.920 27,203,732 159,528,014 5.8642 4.619 4.619 4.627 4.556 4.674 34,452,785 4.6303 1.56%
2019-12-31 0 5.760 5.760 5.770 5.710 5.820 11,459,000 66,219,193 5.7788 4.548 4.548 4.556 4.509 4.595 14,512,511 4.5629 0.35%
2019-12-30 0 5.740 5.740 5.750 5.630 5.820 17,197,782 98,770,461 5.7432 4.532 4.532 4.540 4.445 4.595 21,780,522 4.5348 0.88%
2019-12-27 0 5.690 5.680 5.690 5.660 5.740 18,890,252 107,750,529 5.7040 4.493 4.485 4.493 4.469 4.532 23,923,989 4.5039 -0.35%
2019-12-24 0 5.710 5.700 5.710 5.620 5.740 8,627,820 49,061,756 5.6865 4.509 4.501 4.509 4.438 4.532 10,926,899 4.4900 1.06%
2019-12-23 0 5.650 5.640 5.650 5.580 5.650 12,406,265 69,739,290 5.6213 4.461 4.453 4.461 4.406 4.461 15,712,197 4.4385 0.18%
2019-12-20 0 5.640 5.640 5.650 5.600 5.730 27,178,337 153,262,803 5.6392 4.453 4.453 4.461 4.422 4.524 34,420,623 4.4526 -1.57%
2019-12-19 0 5.730 5.720 5.730 5.690 5.880 21,096,718 121,300,604 5.7497 4.524 4.516 4.524 4.493 4.643 26,718,419 4.5400 -1.55%
2019-12-18 0 5.820 5.820 5.830 5.770 5.920 23,277,120 135,832,433 5.8354 4.595 4.595 4.603 4.556 4.674 29,479,838 4.6076 -0.85%
2019-12-17 0 5.870 5.870 5.880 5.830 5.920 26,702,820 156,613,065 5.8650 4.635 4.635 4.643 4.603 4.674 33,818,394 4.6310 0.86%
2019-12-16 0 5.820 5.820 5.830 5.790 5.950 19,273,500 112,325,805 5.8280 4.595 4.595 4.603 4.572 4.698 24,409,363 4.6018 -1.69%
2019-12-13 0 5.920 5.920 5.930 5.810 5.940 37,580,705 220,669,642 5.8719 4.674 4.674 4.682 4.588 4.690 47,594,939 4.6364 3.32%
2019-12-12 0 5.730 5.730 5.740 5.680 5.830 30,576,659 176,097,791 5.7592 4.524 4.524 4.532 4.485 4.603 38,724,505 4.5475 0.88%
2019-12-11 0 5.680 5.670 5.680 5.630 5.750 30,729,599 174,594,694 5.6816 4.485 4.477 4.485 4.445 4.540 38,918,200 4.4862 0.35%
2019-12-10 0 5.660 5.650 5.660 5.550 5.800 60,979,848 343,377,848 5.6310 4.469 4.461 4.469 4.382 4.580 77,229,316 4.4462 -2.25%
2019-12-09 0 5.790 5.790 5.800 5.770 5.940 20,373,439 118,948,342 5.8384 4.572 4.572 4.580 4.556 4.690 25,802,405 4.6100 -1.19%
2019-12-06 0 5.860 5.850 5.860 5.820 6.010 40,425,507 238,076,112 5.8893 4.627 4.619 4.627 4.595 4.745 51,197,803 4.6501 -2.33%
2019-12-05 0 6.000 5.990 6.000 5.970 6.080 14,768,447 88,574,660 5.9976 4.738 4.730 4.738 4.714 4.801 18,703,836 4.7356 0.00%
2019-12-04 0 6.000 5.990 6.000 5.970 6.080 17,507,464 105,168,381 6.0071 4.738 4.730 4.738 4.714 4.801 22,172,726 4.7431 -1.15%
2019-12-03 0 6.070 6.060 6.070 6.010 6.130 19,089,430 116,115,479 6.0827 4.793 4.785 4.793 4.745 4.840 24,176,243 4.8029 -0.33%
2019-12-02 0 6.090 6.080 6.090 5.970 6.200 21,154,732 128,860,784 6.0913 4.809 4.801 4.809 4.714 4.895 26,791,892 4.8097 0.66%
2019-11-29 0 6.050 6.040 6.050 5.960 6.080 17,689,490 106,578,153 6.0249 4.777 4.769 4.777 4.706 4.801 22,403,257 4.7573 0.17%
2019-11-28 0 6.040 6.040 6.050 6.000 6.100 13,764,787 83,046,324 6.0332 4.769 4.769 4.777 4.738 4.817 17,432,728 4.7638 -0.98%
2019-11-27 0 6.100 6.100 6.110 6.070 6.210 14,336,126 87,863,198 6.1288 4.817 4.817 4.824 4.793 4.903 18,156,313 4.8393 0.49%
2019-11-26 0 6.070 6.070 6.080 6.070 6.230 27,520,000 167,948,305 6.1028 4.793 4.793 4.801 4.793 4.919 34,853,330 4.8187 -0.82%
2019-11-25 0 6.120 6.110 6.120 6.060 6.410 31,979,842 197,196,682 6.1663 4.832 4.824 4.832 4.785 5.061 40,501,599 4.8689 -0.65%
2019-11-22 0 6.160 6.160 6.170 6.140 6.280 14,044,687 86,801,315 6.1804 4.864 4.864 4.872 4.848 4.959 17,787,213 4.8800 -0.65%
2019-11-21 0 6.200 6.190 6.200 6.010 6.290 39,629,125 243,322,380 6.1400 4.895 4.888 4.895 4.745 4.967 50,189,207 4.8481 -0.64%
2019-11-20 0 6.240 6.230 6.240 6.190 6.360 15,456,204 96,371,992 6.2352 4.927 4.919 4.927 4.888 5.022 19,574,861 4.9233 -0.95%
2019-11-19 0 6.300 6.290 6.300 6.260 6.410 25,234,692 159,724,948 6.3296 4.974 4.967 4.974 4.943 5.061 31,959,050 4.9978 0.32%
2019-11-18 0 6.280 6.270 6.280 6.200 6.330 18,924,540 118,413,855 6.2572 4.959 4.951 4.959 4.895 4.998 23,967,414 4.9406 0.80%
2019-11-15 0 6.230 6.220 6.230 6.220 6.370 28,537,045 179,135,099 6.2773 4.919 4.911 4.919 4.911 5.030 36,141,390 4.9565 -0.80%
2019-11-14 0 6.280 6.270 6.280 6.190 6.350 28,346,992 177,173,369 6.2502 4.959 4.951 4.959 4.888 5.014 35,900,693 4.9351 -0.32%
2019-11-13 0 6.300 6.290 6.300 6.280 6.480 44,125,876 279,033,147 6.3236 4.974 4.967 4.974 4.959 5.117 55,884,220 4.9931 -3.08%
2019-11-12 0 6.500 6.490 6.500 6.460 6.750 33,495,717 218,773,047 6.5314 5.132 5.124 5.132 5.101 5.330 42,421,413 5.1571 -1.22%
2019-11-11 0 6.580 6.570 6.580 6.500 6.950 42,609,584 279,981,343 6.5709 5.196 5.188 5.196 5.132 5.488 53,963,877 5.1883 -3.80%
2019-11-08 0 6.840 6.820 6.840 6.630 6.890 54,782,923 373,596,981 6.8196 5.401 5.385 5.401 5.235 5.440 69,381,079 5.3847 3.64%
2019-11-07 0 6.600 6.590 6.600 6.500 6.730 30,659,871 201,845,019 6.5834 5.211 5.203 5.211 5.132 5.314 38,829,891 5.1982 1.23%
2019-11-06 0 6.520 6.520 6.530 6.380 6.570 20,437,416 132,676,267 6.4918 5.148 5.148 5.156 5.038 5.188 25,883,430 5.1259 -0.15%
2019-11-05 0 6.530 6.520 6.530 6.360 6.550 30,473,218 198,195,193 6.5039 5.156 5.148 5.156 5.022 5.172 38,593,500 5.1355 2.03%
2019-11-04 0 6.400 6.390 6.400 6.320 6.450 27,149,122 173,295,534 6.3831 5.053 5.046 5.053 4.990 5.093 34,383,623 5.0401 0.16%
2019-11-01 0 6.390 6.380 6.390 6.310 6.480 21,114,944 135,500,336 6.4173 5.046 5.038 5.046 4.982 5.117 26,741,501 5.0670 0.16%
2019-10-31 0 6.380 6.370 6.380 6.320 6.560 46,429,665 297,610,896 6.4099 5.038 5.030 5.038 4.990 5.180 58,801,906 5.0612 -1.24%
2019-10-30 0 6.460 6.450 6.460 6.350 6.550 62,842,530 405,170,837 6.4474 5.101 5.093 5.101 5.014 5.172 79,588,352 5.0908 0.16%
2019-10-29 0 6.450 6.450 6.460 6.300 6.490 126,384,250 811,061,276 6.4174 5.093 5.093 5.101 4.974 5.124 160,062,209 5.0672 3.53%
2019-10-28 0 6.230 6.220 6.230 5.890 6.260 155,968,383 954,378,290 6.1190 4.919 4.911 4.919 4.651 4.943 197,529,707 4.8316 13.89%
2019-10-25 0 5.470 5.470 5.480 5.370 5.530 31,828,263 174,231,985 5.4741 4.319 4.319 4.327 4.240 4.366 40,309,628 4.3223 0.74%
2019-10-24 0 5.430 5.420 5.430 5.330 5.430 21,286,098 114,624,244 5.3849 4.287 4.280 4.287 4.209 4.287 26,958,263 4.2519 0.93%
2019-10-23 0 5.380 5.370 5.380 5.340 5.450 10,264,254 55,264,268 5.3841 4.248 4.240 4.248 4.216 4.303 12,999,398 4.2513 0.19%
2019-10-22 0 5.370 5.370 5.380 5.310 5.460 18,594,235 100,167,225 5.3870 4.240 4.240 4.248 4.193 4.311 23,549,092 4.2535 1.51%
2019-10-21 0 5.290 5.280 5.290 5.200 5.310 16,139,500 84,712,420 5.2488 4.177 4.169 4.177 4.106 4.193 20,440,237 4.1444 -0.94%
2019-10-18 0 5.340 5.320 5.340 5.290 5.380 15,496,639 82,751,725 5.3400 4.216 4.201 4.216 4.177 4.248 19,626,071 4.2164 1.14%
2019-10-17 0 5.280 5.280 5.290 5.220 5.320 8,757,500 46,307,885 5.2878 4.169 4.169 4.177 4.122 4.201 11,091,135 4.1752 0.76%
2019-10-16 0 5.240 5.230 5.240 5.200 5.290 12,387,970 64,861,758 5.2359 4.137 4.130 4.137 4.106 4.177 15,689,026 4.1342 -0.38%
2019-10-15 0 5.260 5.250 5.260 5.210 5.350 20,335,187 106,815,829 5.2528 4.153 4.145 4.153 4.114 4.224 25,753,960 4.1475 -0.38%
2019-10-14 0 5.280 5.270 5.280 5.230 5.420 25,070,534 133,324,030 5.3180 4.169 4.161 4.169 4.130 4.280 31,751,148 4.1990 1.54%
2019-10-11 0 5.200 5.190 5.200 5.150 5.300 16,216,531 84,559,912 5.2144 4.106 4.098 4.106 4.066 4.185 20,537,795 4.1173 0.58%
2019-10-10 0 5.170 5.170 5.180 5.100 5.290 23,926,736 124,198,243 5.1908 4.082 4.082 4.090 4.027 4.177 30,302,559 4.0986 0.98%
2019-10-09 0 5.120 5.110 5.120 5.080 5.160 20,143,104 102,822,097 5.1046 4.043 4.035 4.043 4.011 4.074 25,510,692 4.0305 -0.78%
2019-10-08 0 5.160 5.150 5.160 5.050 5.380 29,027,874 151,715,352 5.2265 4.074 4.066 4.074 3.987 4.248 36,763,011 4.1268 0.19%
2019-10-04 0 5.150 5.140 5.150 5.070 5.180 14,247,781 72,729,173 5.1046 4.066 4.059 4.066 4.003 4.090 18,044,426 4.0306 -0.39%
2019-10-03 0 5.170 5.160 5.170 5.140 5.220 12,350,127 63,865,932 5.1713 4.082 4.074 4.082 4.059 4.122 15,641,099 4.0832 -1.34%
2019-10-02 0 5.240 5.230 5.240 5.180 5.320 10,066,130 52,685,073 5.2339 4.137 4.130 4.137 4.090 4.201 12,748,479 4.1327 -0.19%
2019-09-30 0 5.250 5.250 5.260 5.180 5.320 6,438,690 33,954,391 5.2735 4.145 4.145 4.153 4.090 4.201 8,154,425 4.1639 0.00%
2019-09-27 0 5.250 5.250 5.260 5.180 5.290 10,941,270 57,195,512 5.2275 4.145 4.145 4.153 4.090 4.177 13,856,820 4.1276 -0.94%
2019-09-26 0 5.300 5.300 5.310 5.200 5.310 17,091,099 90,080,860 5.2706 4.185 4.185 4.193 4.106 4.193 21,645,411 4.1617 1.34%
2019-09-25 0 5.230 5.220 5.230 5.170 5.300 24,290,835 126,731,129 5.2172 4.130 4.122 4.130 4.082 4.185 30,763,681 4.1195 -1.51%
2019-09-24 0 5.310 5.300 5.310 5.250 5.370 14,366,000 76,190,050 5.3035 4.193 4.185 4.193 4.145 4.240 18,194,148 4.1876 0.00%
2019-09-23 0 5.310 5.300 5.310 5.210 5.370 19,231,500 101,413,852 5.2733 4.193 4.185 4.193 4.114 4.240 24,356,171 4.1638 -1.12%
2019-09-20 0 5.370 5.360 5.370 5.260 5.510 33,388,500 178,506,838 5.3464 4.240 4.232 4.240 4.153 4.351 42,285,625 4.2215 -1.83%
2019-09-19 0 5.470 5.450 5.470 5.390 5.560 14,927,200 81,263,589 5.4440 4.319 4.303 4.319 4.256 4.390 18,904,892 4.2985 -0.73%
2019-09-18 0 5.510 5.500 5.510 5.480 5.660 23,244,923 129,058,089 5.5521 4.351 4.343 4.351 4.327 4.469 29,439,062 4.3839 -0.54%
2019-09-17 0 5.540 5.510 5.540 5.480 5.700 27,663,219 152,958,593 5.5293 4.374 4.351 4.374 4.327 4.501 35,034,713 4.3659 -2.46%
2019-09-16 0 5.680 5.670 5.680 5.620 5.790 33,330,821 188,601,217 5.6585 4.485 4.477 4.485 4.438 4.572 42,212,577 4.4679 -1.39%
2019-09-13 0 5.760 5.760 5.770 5.600 5.780 41,462,865 237,703,325 5.7329 4.548 4.548 4.556 4.422 4.564 52,511,589 4.5267 4.35%
2019-09-12 0 5.520 5.510 5.520 5.440 5.600 14,406,000 79,287,954 5.5038 4.359 4.351 4.359 4.295 4.422 18,244,806 4.3458 0.00%
2019-09-11 0 5.520 5.510 5.520 5.450 5.570 21,045,124 115,922,126 5.5083 4.359 4.351 4.359 4.303 4.398 26,653,076 4.3493 0.73%
2019-09-10 0 5.480 5.470 5.480 5.460 5.600 49,334,000 272,019,005 5.5138 4.327 4.319 4.327 4.311 4.422 62,480,167 4.3537 1.86%
2019-09-09 0 5.380 5.370 5.380 5.350 5.540 49,876,860 270,604,559 5.4255 4.248 4.240 4.248 4.224 4.374 63,167,684 4.2839 1.32%
2019-09-06 0 5.310 5.290 5.310 5.100 5.330 49,349,830 259,095,046 5.2502 4.193 4.177 4.193 4.027 4.209 62,500,215 4.1455 4.53%
2019-09-05 0 5.080 5.070 5.080 4.940 5.150 27,097,000 137,409,467 5.0710 4.011 4.003 4.011 3.901 4.066 34,317,612 4.0041 3.04%
2019-09-04 0 4.930 4.930 4.940 4.840 4.950 13,459,129 65,916,541 4.8975 3.893 3.893 3.901 3.822 3.908 17,045,620 3.8671 1.23%
2019-09-03 0 4.870 4.870 4.880 4.850 4.980 14,327,903 69,984,208 4.8845 3.845 3.845 3.853 3.830 3.932 18,145,899 3.8568 -1.81%
2019-09-02 0 4.960 4.960 4.970 4.920 5.060 7,183,106 35,662,173 4.9647 3.916 3.916 3.924 3.885 3.995 9,097,208 3.9201 -0.40%
2019-08-30 0 4.980 4.980 4.990 4.950 5.080 14,756,918 73,816,432 5.0022 3.932 3.932 3.940 3.908 4.011 18,689,235 3.9497 0.61%
2019-08-29 0 4.950 4.940 4.950 4.870 5.050 20,631,520 101,314,644 4.9107 3.908 3.901 3.908 3.845 3.987 26,129,258 3.8774 -1.98%
2019-08-28 0 5.050 5.040 5.050 5.000 5.200 40,518,990 206,268,170 5.0907 3.987 3.980 3.987 3.948 4.106 51,316,197 4.0196 2.23%
2019-08-27 0 4.940 4.930 4.940 4.880 5.000 30,764,447 151,940,960 4.9388 3.901 3.893 3.901 3.853 3.948 38,962,334 3.8997 0.20%
2019-08-26 0 4.930 4.920 4.930 4.800 4.960 15,355,670 74,918,310 4.8789 3.893 3.885 3.893 3.790 3.916 19,447,538 3.8523 -1.40%
2019-08-23 0 5.000 4.990 5.000 4.860 5.020 11,871,400 59,176,751 4.9848 3.948 3.940 3.948 3.837 3.964 15,034,805 3.9360 0.60%
2019-08-22 0 4.970 4.970 4.980 4.930 5.140 19,268,877 96,843,431 5.0259 3.924 3.924 3.932 3.893 4.059 24,403,508 3.9684 0.20%
2019-08-21 0 4.960 4.950 4.960 4.860 4.970 9,686,556 47,613,031 4.9154 3.916 3.908 3.916 3.837 3.924 12,267,759 3.8812 0.61%
2019-08-20 0 4.930 4.920 4.930 4.870 4.970 15,525,150 76,384,989 4.9201 3.893 3.885 3.893 3.845 3.924 19,662,179 3.8849 0.41%
2019-08-19 0 4.910 4.910 4.920 4.870 4.990 22,902,300 113,131,760 4.9398 3.877 3.877 3.885 3.845 3.940 29,005,139 3.9004 1.03%
2019-08-16 0 4.860 4.860 4.870 4.800 4.960 17,844,049 87,264,714 4.8904 3.837 3.837 3.845 3.790 3.916 22,599,002 3.8614 0.21%
2019-08-15 0 4.850 4.850 4.860 4.640 4.890 18,379,629 88,410,988 4.8103 3.830 3.830 3.837 3.664 3.861 23,277,299 3.7982 1.68%
2019-08-14 0 4.770 4.770 4.780 4.750 4.950 22,985,999 110,543,249 4.8092 3.766 3.766 3.774 3.751 3.908 29,111,141 3.7973 -1.04%
2019-08-13 0 4.820 4.820 4.830 4.800 4.910 14,892,426 72,059,002 4.8386 3.806 3.806 3.814 3.790 3.877 18,860,852 3.8206 -2.23%
2019-08-12 0 4.930 4.930 4.940 4.900 5.070 13,383,560 66,786,713 4.9902 3.893 3.893 3.901 3.869 4.003 16,949,914 3.9402 0.20%
2019-08-09 0 4.920 4.920 4.930 4.900 5.150 34,857,392 174,919,265 5.0181 3.885 3.885 3.893 3.869 4.066 44,145,937 3.9623 1.23%
2019-08-08 0 4.860 4.860 4.870 4.750 4.920 21,587,600 104,782,277 4.8538 3.837 3.837 3.845 3.751 3.885 27,340,107 3.8325 2.32%
2019-08-07 0 4.750 4.750 4.760 4.670 4.820 32,334,600 153,018,739 4.7324 3.751 3.751 3.758 3.687 3.806 40,950,890 3.7366 -1.45%
2019-08-06 0 4.820 4.820 4.830 4.650 4.860 30,711,100 146,253,276 4.7622 3.806 3.806 3.814 3.672 3.837 38,894,771 3.7602 -2.03%
2019-08-05 0 4.920 4.920 4.930 4.900 5.060 21,257,220 104,925,719 4.9360 3.885 3.885 3.893 3.869 3.995 26,921,690 3.8974 -3.15%
2019-08-02 0 5.080 5.070 5.080 5.030 5.110 17,684,506 89,472,013 5.0593 4.011 4.003 4.011 3.972 4.035 22,396,945 3.9948 -1.93%
2019-08-01 0 5.180 5.170 5.180 5.130 5.380 33,195,100 172,519,417 5.1971 4.090 4.082 4.090 4.051 4.248 42,040,690 4.1036 -3.54%
2019-07-31 0 5.370 5.370 5.380 5.270 5.440 25,724,500 136,410,002 5.3027 4.240 4.240 4.248 4.161 4.295 32,579,378 4.1870 -0.92%
2019-07-30 0 5.420 5.420 5.430 5.350 5.470 21,041,831 113,912,634 5.4136 4.280 4.280 4.287 4.224 4.319 26,648,906 4.2746 -0.37%
2019-07-29 0 5.440 5.430 5.440 5.410 5.500 10,960,508 59,622,411 5.4397 4.295 4.287 4.295 4.272 4.343 13,881,185 4.2952 -1.09%
2019-07-26 0 5.500 5.490 5.500 5.420 5.550 25,321,352 138,637,449 5.4751 4.343 4.335 4.343 4.280 4.382 32,068,802 4.3231 -1.43%
2019-07-25 0 5.580 5.580 5.590 5.560 5.660 16,120,912 90,178,796 5.5939 4.406 4.406 4.414 4.390 4.469 20,416,696 4.4169 0.18%
2019-07-24 0 5.570 5.570 5.580 5.560 5.730 15,236,128 85,774,324 5.6297 4.398 4.398 4.406 4.390 4.524 19,296,141 4.4452 0.36%
2019-07-23 0 5.550 5.540 5.550 5.390 5.590 25,980,804 142,487,215 5.4843 4.382 4.374 4.382 4.256 4.414 32,903,980 4.3304 -0.72%
2019-07-22 0 5.590 5.580 5.590 5.480 5.650 29,847,300 165,882,362 5.5577 4.414 4.406 4.414 4.327 4.461 37,800,792 4.3883 -1.76%
2019-07-19 0 5.690 5.680 5.690 5.620 5.780 17,515,388 99,544,026 5.6832 4.493 4.485 4.493 4.438 4.564 22,182,762 4.4874 -0.35%
2019-07-18 0 5.710 5.700 5.710 5.660 5.800 13,429,550 76,690,939 5.7106 4.509 4.501 4.509 4.469 4.580 17,008,159 4.5091 -1.55%
2019-07-17 0 5.800 5.790 5.800 5.630 5.920 25,332,902 148,050,206 5.8442 4.580 4.572 4.580 4.445 4.674 32,083,430 4.6145 1.58%
2019-07-16 0 5.710 5.700 5.710 5.600 5.740 10,031,000 57,167,150 5.6990 4.509 4.501 4.509 4.422 4.532 12,703,988 4.4999 1.06%
2019-07-15 0 5.650 5.640 5.650 5.550 5.700 17,350,846 98,063,984 5.6518 4.461 4.453 4.461 4.382 4.501 21,974,374 4.4627 0.00%
2019-07-12 0 5.650 5.650 5.660 5.590 5.720 20,947,768 118,333,332 5.6490 4.461 4.461 4.469 4.414 4.516 26,529,777 4.4604 -1.57%
2019-07-11 0 5.740 5.730 5.740 5.660 5.860 25,745,033 147,473,001 5.7282 4.532 4.524 4.532 4.469 4.627 32,605,383 4.5230 -1.20%
2019-07-10 0 5.810 5.810 5.820 5.700 5.950 31,387,000 181,392,717 5.7792 4.588 4.588 4.595 4.501 4.698 39,750,780 4.5632 -1.19%
2019-07-09 0 5.880 5.880 5.890 5.720 5.970 37,950,547 222,156,299 5.8538 4.643 4.643 4.651 4.516 4.714 48,063,334 4.6222 -1.51%
2019-07-08 0 5.970 5.970 5.990 5.910 6.070 20,571,456 122,479,502 5.9539 4.714 4.714 4.730 4.667 4.793 26,053,189 4.7011 -1.00%
2019-07-05 0 6.030 6.010 6.030 5.900 6.100 22,743,071 137,048,879 6.0260 4.761 4.745 4.761 4.659 4.817 28,803,480 4.7581 0.33%
2019-07-04 0 6.010 6.000 6.010 5.910 6.130 19,025,645 114,305,664 6.0080 4.745 4.738 4.745 4.667 4.840 24,095,461 4.7439 0.00%
2019-07-03 0 6.010 6.000 6.010 5.870 6.050 28,636,011 171,530,226 5.9900 4.745 4.738 4.745 4.635 4.777 36,266,728 4.7297 2.21%
2019-07-02 0 5.880 5.870 5.880 5.650 5.980 59,623,160 350,421,371 5.8773 4.643 4.635 4.643 4.461 4.722 75,511,108 4.6407 5.19%
2019-06-28 0 5.590 5.580 5.590 5.520 5.640 30,170,956 168,227,870 5.5758 4.414 4.406 4.414 4.359 4.453 38,210,694 4.4026 1.45%
2019-06-27 0 5.510 5.500 5.510 5.480 5.610 24,976,516 137,936,156 5.5226 4.351 4.343 4.351 4.327 4.430 31,632,077 4.3606 0.00%
2019-06-26 0 5.510 5.500 5.510 5.450 5.570 17,107,277 93,917,209 5.4899 4.351 4.343 4.351 4.303 4.398 21,665,900 4.3348 -1.43%
2019-06-25 0 5.590 5.580 5.590 5.480 5.720 18,135,876 100,662,780 5.5505 4.414 4.406 4.414 4.327 4.516 22,968,593 4.3826 -0.89%
2019-06-24 0 5.640 5.630 5.640 5.600 5.720 18,045,025 102,190,606 5.6631 4.453 4.445 4.453 4.422 4.516 22,853,532 4.4715 1.08%
2019-06-21 0 5.580 5.580 5.590 5.560 5.810 20,893,743 117,520,428 5.6247 4.406 4.406 4.414 4.390 4.588 26,461,356 4.4412 -1.59%
2019-06-20 0 5.670 5.660 5.670 5.570 5.760 22,695,710 128,953,822 5.6819 4.477 4.469 4.477 4.398 4.548 28,743,498 4.4864 1.61%
2019-06-19 0 5.580 5.570 5.580 5.530 5.700 22,284,889 124,603,915 5.5914 4.406 4.398 4.406 4.366 4.501 28,223,205 4.4149 1.64%
2019-06-18 0 5.490 5.480 5.490 5.400 5.560 20,744,228 113,102,477 5.4522 4.335 4.327 4.335 4.264 4.390 26,272,000 4.3051 0.92%
2019-06-17 0 5.440 5.440 5.450 5.430 5.580 26,445,944 145,157,110 5.4888 4.295 4.295 4.303 4.287 4.406 33,493,067 4.3339 -1.27%
2019-06-14 0 5.510 5.510 5.520 5.400 5.560 94,269,279 516,931,724 5.4836 4.351 4.351 4.359 4.264 4.390 119,389,473 4.3298 -0.90%
2019-06-13 0 5.560 5.550 5.560 5.480 5.770 49,294,160 273,607,165 5.5505 4.390 4.382 4.390 4.327 4.556 62,429,710 4.3826 -3.64%
2019-06-12 0 5.770 5.770 5.780 5.650 5.880 27,361,739 156,788,844 5.7302 4.556 4.556 4.564 4.461 4.643 34,652,897 4.5246 -1.54%
2019-06-11 0 5.860 5.860 5.870 5.720 5.960 29,893,209 175,776,363 5.8801 4.627 4.627 4.635 4.516 4.706 37,858,935 4.6429 0.51%
2019-06-10 0 5.830 5.820 5.830 5.810 6.070 45,144,140 265,938,560 5.8909 4.603 4.595 4.603 4.588 4.793 57,173,823 4.6514 -2.02%
2019-06-06 0 5.950 5.950 5.960 5.770 5.990 31,452,490 185,885,568 5.9100 4.698 4.698 4.706 4.556 4.730 39,833,722 4.6665 2.06%
2019-06-05 0 5.830 5.830 5.840 5.740 5.940 43,731,101 256,904,266 5.8746 4.603 4.603 4.611 4.532 4.690 55,384,248 4.6386 3.37%
2019-06-04 0 5.640 5.640 5.650 5.490 5.690 17,517,896 98,471,216 5.6212 4.453 4.453 4.461 4.335 4.493 22,185,938 4.4385 0.36%
2019-06-03 0 5.620 5.610 5.620 5.540 5.750 24,628,500 138,099,095 5.6073 4.438 4.430 4.438 4.374 4.540 31,191,324 4.4275 -1.40%
2019-05-31 0 5.700 5.670 5.700 5.550 5.780 29,410,783 167,804,471 5.7055 4.501 4.477 4.501 4.382 4.564 37,247,955 4.5051 1.06%
2019-05-30 0 5.640 5.630 5.640 5.530 5.650 11,254,500 63,087,345 5.6055 4.453 4.445 4.453 4.366 4.461 14,253,518 4.4261 0.18%
2019-05-29 0 5.630 5.620 5.630 5.480 5.720 28,803,839 162,630,796 5.6462 4.445 4.438 4.445 4.327 4.516 36,479,277 4.4582 0.36%
2019-05-28 0 5.610 5.600 5.610 5.430 5.740 63,012,720 354,589,493 5.6273 4.430 4.422 4.430 4.287 4.532 79,803,893 4.4433 3.89%
2019-05-27 0 5.400 5.400 5.410 5.230 5.540 28,687,039 155,722,418 5.4283 4.264 4.264 4.272 4.130 4.374 36,331,353 4.2862 0.56%
2019-05-24 0 5.370 5.360 5.370 5.080 5.690 59,348,225 316,768,129 5.3374 4.240 4.232 4.240 4.011 4.493 75,162,910 4.2144 3.67%
2019-05-23 0 5.180 5.170 5.180 5.050 5.500 69,867,664 361,407,420 5.1727 4.090 4.082 4.090 3.987 4.343 88,485,493 4.0844 -3.15%
2019-05-22 0 5.680 5.670 5.680 5.630 5.780 20,311,426 115,785,008 5.7005 4.223 4.216 4.223 4.186 4.298 27,317,712 4.2385 0.18%
2019-05-21 0 5.670 5.670 5.680 5.530 5.780 30,503,329 173,190,294 5.6778 4.216 4.216 4.223 4.112 4.298 41,025,241 4.2216 0.18%
2019-05-20 0 5.660 5.650 5.660 5.570 5.810 41,752,755 234,827,817 5.6242 4.208 4.201 4.208 4.141 4.320 56,155,079 4.1818 -2.58%
2019-05-17 0 5.810 5.810 5.820 5.710 6.010 30,966,256 179,412,306 5.7938 4.320 4.320 4.327 4.246 4.469 41,647,852 4.3078 -2.52%
2019-05-16 0 5.960 5.950 5.960 5.920 6.100 27,641,684 165,710,594 5.9950 4.431 4.424 4.431 4.402 4.536 37,176,492 4.4574 0.34%
2019-05-15 0 5.940 5.930 5.940 5.860 6.090 41,361,868 248,362,144 6.0046 4.417 4.409 4.417 4.357 4.528 55,629,358 4.4646 1.02%
2019-05-14 0 5.880 5.870 5.880 5.590 5.930 45,984,616 269,142,036 5.8529 4.372 4.364 4.372 4.156 4.409 61,846,691 4.3518 -0.51%
2019-05-10 0 5.910 5.900 5.910 5.860 6.080 68,867,562 411,360,284 5.9732 4.394 4.387 4.394 4.357 4.521 92,622,951 4.4412 1.90%
2019-05-09 0 5.800 5.790 5.800 5.630 5.890 55,431,107 318,108,557 5.7388 4.312 4.305 4.312 4.186 4.379 74,551,684 4.2670 -2.85%
2019-05-08 0 5.970 5.960 5.970 5.870 6.050 29,379,237 175,293,181 5.9666 4.439 4.431 4.439 4.364 4.498 39,513,401 4.4363 -1.00%
2019-05-07 0 6.030 6.020 6.030 5.870 6.100 40,032,972 239,592,227 5.9849 4.483 4.476 4.483 4.364 4.536 53,842,069 4.4499 0.50%
2019-05-06 0 6.000 5.990 6.000 5.950 6.160 77,771,414 466,929,986 6.0039 4.461 4.454 4.461 4.424 4.580 104,598,125 4.4640 -4.00%
2019-05-03 0 6.250 6.250 6.260 6.100 6.290 21,641,500 134,228,932 6.2024 4.647 4.647 4.654 4.536 4.677 29,106,586 4.6116 0.32%
2019-05-02 0 6.230 6.230 6.240 6.090 6.280 45,288,737 280,000,896 6.1826 4.632 4.632 4.640 4.528 4.669 60,910,773 4.5969 -2.20%
2019-04-30 0 6.370 6.370 6.380 6.130 6.520 54,282,180 342,189,096 6.3039 4.736 4.736 4.744 4.558 4.848 73,006,442 4.6871 -2.45%
2019-04-29 0 6.530 6.520 6.530 6.410 6.640 27,642,275 180,249,685 6.5208 4.855 4.848 4.855 4.766 4.937 37,177,286 4.8484 0.46%
2019-04-26 0 6.500 6.490 6.500 6.460 6.630 37,581,072 244,153,334 6.4967 4.833 4.825 4.833 4.803 4.930 50,544,403 4.8305 -0.46%
2019-04-25 0 6.530 6.520 6.530 6.500 6.930 51,319,712 343,154,174 6.6866 4.855 4.848 4.855 4.833 5.153 69,022,091 4.9717 -3.26%
2019-04-24 0 6.750 6.740 6.750 6.630 7.040 58,538,501 397,014,389 6.7821 5.019 5.011 5.019 4.930 5.234 78,730,952 5.0427 -2.88%
2019-04-23 0 6.950 6.940 6.950 6.770 7.070 40,601,442 282,091,195 6.9478 5.168 5.160 5.168 5.034 5.257 54,606,628 5.1659 -0.29%
2019-04-18 0 6.970 6.960 6.970 6.870 7.260 63,341,185 446,908,799 7.0556 5.182 5.175 5.182 5.108 5.398 85,190,288 5.2460 -1.97%
2019-04-17 0 7.110 7.100 7.110 6.430 7.120 124,952,596 866,081,954 6.9313 5.286 5.279 5.286 4.781 5.294 168,054,129 5.1536 9.89%
2019-04-16 0 6.470 6.460 6.470 6.300 6.690 48,823,555 313,469,094 6.4204 4.811 4.803 4.811 4.684 4.974 65,664,902 4.7738 -1.67%
2019-04-15 0 6.580 6.580 6.590 6.480 6.850 59,078,487 393,754,245 6.6649 4.892 4.892 4.900 4.818 5.093 79,457,202 4.9556 -0.75%
2019-04-12 0 6.630 6.620 6.630 6.430 6.990 84,805,681 559,474,123 6.5971 4.930 4.922 4.930 4.781 5.197 114,058,814 4.9051 -3.49%
2019-04-11 0 6.870 6.860 6.870 6.730 7.160 68,695,344 477,767,690 6.9549 5.108 5.101 5.108 5.004 5.324 92,391,327 5.1711 -1.29%
2019-04-10 0 6.960 6.960 6.970 6.420 7.090 128,659,783 886,021,028 6.8865 5.175 5.175 5.182 4.773 5.272 173,040,085 5.1203 6.26%
2019-04-09 0 6.550 6.540 6.550 6.510 6.730 57,066,946 376,992,017 6.6061 4.870 4.863 4.870 4.840 5.004 76,751,794 4.9118 1.55%
2019-04-08 0 6.450 6.440 6.450 6.370 6.800 63,387,649 412,077,979 6.5009 4.796 4.788 4.796 4.736 5.056 85,252,780 4.8336 -0.15%
2019-04-04 0 6.460 6.450 6.460 6.260 6.540 73,042,451 470,053,043 6.4353 4.803 4.796 4.803 4.654 4.863 98,237,939 4.7848 2.54%
2019-04-03 0 6.300 6.290 6.300 6.080 6.400 64,427,701 406,668,116 6.3120 4.684 4.677 4.684 4.521 4.759 86,651,590 4.6931 3.96%
2019-04-02 0 6.060 6.060 6.070 5.970 6.250 55,772,206 341,302,628 6.1196 4.506 4.506 4.513 4.439 4.647 75,010,442 4.5501 1.85%
2019-04-01 0 5.950 5.950 5.960 5.860 6.050 33,198,509 198,282,008 5.9726 4.424 4.424 4.431 4.357 4.498 44,650,105 4.4408 1.02%
2019-03-29 0 5.890 5.870 5.890 5.640 5.900 39,246,784 229,077,193 5.8368 4.379 4.364 4.379 4.193 4.387 52,784,690 4.3398 3.33%
2019-03-28 0 5.700 5.690 5.700 5.550 5.790 36,929,556 211,071,575 5.7155 4.238 4.231 4.238 4.127 4.305 49,668,151 4.2496 2.33%
2019-03-27 0 5.570 5.560 5.570 5.460 5.620 23,063,684 128,221,904 5.5595 4.141 4.134 4.141 4.060 4.179 31,019,342 4.1336 2.01%
2019-03-26 0 5.460 5.460 5.470 5.420 5.560 23,991,349 131,360,185 5.4753 4.060 4.060 4.067 4.030 4.134 32,266,999 4.0710 -0.36%
2019-03-25 0 5.480 5.470 5.480 5.370 5.600 56,119,583 307,154,266 5.4732 4.075 4.067 4.075 3.993 4.164 75,477,645 4.0695 -2.84%
2019-03-22 0 5.640 5.630 5.640 5.550 5.730 28,447,150 160,268,159 5.6339 4.193 4.186 4.193 4.127 4.260 38,259,797 4.1889 0.36%
2019-03-21 0 5.620 5.610 5.620 5.500 5.670 29,752,655 166,929,034 5.6106 4.179 4.171 4.179 4.089 4.216 40,015,627 4.1716 1.08%
2019-03-20 0 5.560 5.550 5.560 5.450 5.640 26,503,283 146,156,918 5.5147 4.134 4.127 4.134 4.052 4.193 35,645,407 4.1003 -1.07%
2019-03-19 0 5.620 5.620 5.630 5.500 5.700 52,781,177 297,147,980 5.6298 4.179 4.179 4.186 4.089 4.238 70,987,679 4.1859 2.55%
2019-03-18 0 5.480 5.480 5.490 5.300 5.520 31,968,500 173,024,130 5.4123 4.075 4.075 4.082 3.941 4.104 42,995,813 4.0242 0.37%
2019-03-15 0 5.460 5.440 5.460 5.350 5.530 49,189,012 267,760,753 5.4435 4.060 4.045 4.060 3.978 4.112 66,156,421 4.0474 1.30%
2019-03-14 0 5.390 5.390 5.400 5.320 5.520 33,822,378 182,620,587 5.3994 4.008 4.008 4.015 3.956 4.104 45,489,173 4.0146 -2.00%
2019-03-13 0 5.500 5.490 5.500 5.450 5.650 36,060,003 197,957,171 5.4897 4.089 4.082 4.089 4.052 4.201 48,498,651 4.0817 -1.79%
2019-03-12 0 5.600 5.600 5.610 5.480 5.800 44,439,247 247,283,567 5.5645 4.164 4.164 4.171 4.075 4.312 59,768,258 4.1374 -0.18%
2019-03-11 0 5.610 5.600 5.610 5.510 5.700 30,801,989 172,955,680 5.6151 4.171 4.164 4.171 4.097 4.238 41,426,922 4.1750 0.54%
2019-03-08 0 5.580 5.570 5.580 5.550 5.960 61,302,736 344,970,187 5.6273 4.149 4.141 4.149 4.127 4.431 82,448,690 4.1841 -5.26%
2019-03-07 0 5.890 5.880 5.890 5.840 6.090 36,008,330 212,661,086 5.9059 4.379 4.372 4.379 4.342 4.528 48,429,154 4.3912 -4.07%
2019-03-06 0 6.140 6.130 6.140 5.980 6.290 29,789,063 183,445,969 6.1582 4.565 4.558 4.565 4.446 4.677 40,064,594 4.5788 1.49%
2019-03-05 0 6.050 6.040 6.050 5.940 6.180 27,305,695 165,777,103 6.0712 4.498 4.491 4.498 4.417 4.595 36,724,605 4.5141 1.51%
2019-03-04 0 5.960 5.960 5.970 5.870 6.040 34,483,500 205,471,212 5.9585 4.431 4.431 4.439 4.364 4.491 46,378,345 4.4303 0.34%
2019-03-01 0 5.940 5.930 5.940 5.780 5.990 34,772,145 205,355,860 5.9058 4.417 4.409 4.417 4.298 4.454 46,766,556 4.3911 3.30%
2019-02-28 0 5.750 5.740 5.750 5.660 6.080 83,576,999 484,794,128 5.8006 4.275 4.268 4.275 4.208 4.521 112,406,306 4.3129 -4.80%
2019-02-27 0 6.040 6.040 6.050 6.010 6.540 54,706,112 335,074,295 6.1250 4.491 4.491 4.498 4.469 4.863 73,576,607 4.5541 -5.33%
2019-02-26 0 6.380 6.370 6.380 6.330 6.670 50,012,479 323,127,590 6.4609 4.744 4.736 4.744 4.707 4.959 67,263,937 4.8039 -2.00%
2019-02-25 0 6.510 6.510 6.520 6.490 6.800 59,203,905 391,439,260 6.6117 4.840 4.840 4.848 4.825 5.056 79,625,882 4.9160 -0.46%
2019-02-22 0 6.540 6.530 6.540 6.100 6.560 42,282,574 271,947,294 6.4317 4.863 4.855 4.863 4.536 4.878 56,867,655 4.7821 4.14%
2019-02-21 0 6.280 6.270 6.280 6.010 6.440 77,127,580 486,275,428 6.3048 4.669 4.662 4.669 4.469 4.788 103,732,205 4.6878 5.02%
2019-02-20 0 5.980 5.980 5.990 5.810 6.080 31,111,818 187,322,860 6.0210 4.446 4.446 4.454 4.320 4.521 41,843,624 4.4767 3.28%
2019-02-19 0 5.790 5.780 5.790 5.780 6.020 21,912,004 128,743,423 5.8755 4.305 4.298 4.305 4.298 4.476 29,470,398 4.3686 -0.86%
2019-02-18 0 5.840 5.840 5.850 5.800 5.950 27,948,880 163,918,465 5.8649 4.342 4.342 4.350 4.312 4.424 37,589,653 4.3607 0.69%
2019-02-15 0 5.800 5.800 5.810 5.700 5.900 43,396,953 252,132,379 5.8099 4.312 4.312 4.320 4.238 4.387 58,366,432 4.3198 -2.03%
2019-02-14 0 5.920 5.920 5.930 5.850 6.030 50,781,640 301,513,093 5.9374 4.402 4.402 4.409 4.350 4.483 68,298,415 4.4146 -1.33%
2019-02-13 0 6.000 5.990 6.000 5.760 6.080 69,998,185 418,255,702 5.9752 4.461 4.454 4.461 4.283 4.521 94,143,574 4.4427 5.26%
2019-02-12 0 5.700 5.690 5.700 5.430 5.870 44,733,331 256,779,135 5.7402 4.238 4.231 4.238 4.037 4.364 60,163,784 4.2680 3.45%
2019-02-11 0 5.510 5.510 5.520 5.340 5.560 22,254,377 122,279,396 5.4946 4.097 4.097 4.104 3.970 4.134 29,930,870 4.0854 2.04%
2019-02-08 0 5.400 5.390 5.400 5.260 5.430 23,743,971 127,253,237 5.3594 4.015 4.008 4.015 3.911 4.037 31,934,289 3.9848 0.37%
2019-02-04 0 5.380 5.380 5.390 5.310 5.420 9,500,031 50,970,872 5.3653 4.000 4.000 4.008 3.948 4.030 12,777,001 3.9893 -0.55%
2019-02-01 0 5.410 5.400 5.410 5.300 5.420 29,463,051 158,398,261 5.3762 4.022 4.015 4.022 3.941 4.030 39,626,126 3.9973 1.69%
2019-01-31 0 5.320 5.310 5.320 5.270 5.460 38,254,001 204,188,876 5.3377 3.956 3.948 3.956 3.918 4.060 51,449,454 3.9687 -1.12%
2019-01-30 0 5.380 5.370 5.380 5.170 5.400 46,260,480 246,643,363 5.3316 4.000 3.993 4.000 3.844 4.015 62,217,712 3.9642 3.46%
2019-01-29 0 5.200 5.190 5.200 5.090 5.410 68,289,185 354,788,354 5.1954 3.866 3.859 3.866 3.785 4.022 91,845,067 3.8629 -4.41%
2019-01-28 0 5.440 5.430 5.440 5.330 5.640 67,819,160 369,214,933 5.4441 4.045 4.037 4.045 3.963 4.193 91,212,910 4.0478 -1.81%
2019-01-25 0 5.540 5.540 5.550 5.310 5.590 42,974,143 236,224,977 5.4969 4.119 4.119 4.127 3.948 4.156 57,797,776 4.0871 3.75%
2019-01-24 0 5.340 5.330 5.340 5.270 5.400 23,870,318 127,377,723 5.3362 3.970 3.963 3.970 3.918 4.015 32,104,219 3.9676 0.38%
2019-01-23 0 5.320 5.320 5.330 4.990 5.480 46,608,734 248,194,577 5.3251 3.956 3.956 3.963 3.710 4.075 62,686,094 3.9593 3.91%
2019-01-22 0 5.120 5.120 5.130 4.980 5.260 31,343,154 159,763,077 5.0972 3.807 3.807 3.814 3.703 3.911 42,154,758 3.7899 -2.48%
2019-01-21 0 5.250 5.220 5.250 5.180 5.290 48,824,000 256,060,222 5.2446 3.904 3.881 3.904 3.851 3.933 65,665,501 3.8995 0.96%
2019-01-18 0 5.200 5.200 5.210 5.120 5.250 39,528,860 205,184,999 5.1908 3.866 3.866 3.874 3.807 3.904 53,164,067 3.8595 1.36%
2019-01-17 0 5.130 5.120 5.130 5.070 5.250 38,555,546 198,634,115 5.1519 3.814 3.807 3.814 3.770 3.904 51,855,015 3.8306 -0.39%
2019-01-16 0 5.150 5.140 5.150 4.840 5.160 46,960,664 239,655,944 5.1033 3.829 3.822 3.829 3.599 3.837 63,159,420 3.7945 3.21%
2019-01-15 0 4.990 4.980 4.990 4.820 5.010 24,355,289 120,539,663 4.9492 3.710 3.703 3.710 3.584 3.725 32,756,477 3.6799 3.74%
2019-01-14 0 4.810 4.810 4.820 4.770 4.950 23,201,470 111,849,452 4.8208 3.576 3.576 3.584 3.547 3.680 31,204,656 3.5844 -2.43%
2019-01-11 0 4.930 4.920 4.930 4.860 4.950 20,335,185 99,779,621 4.9067 3.666 3.658 3.666 3.614 3.680 27,349,666 3.6483 0.20%
2019-01-10 0 4.920 4.910 4.920 4.640 5.000 75,565,690 369,575,227 4.8908 3.658 3.651 3.658 3.450 3.718 101,631,552 3.6364 4.46%
2019-01-09 0 4.710 4.700 4.710 4.700 4.960 108,666,777 525,498,029 4.8359 3.502 3.495 3.502 3.495 3.688 146,150,629 3.5956 9.28%
2019-01-08 0 4.310 4.300 4.310 4.240 4.450 29,095,336 124,341,763 4.2736 3.205 3.197 3.205 3.153 3.309 39,131,571 3.1775 -2.27%
2019-01-07 0 4.410 4.410 4.420 4.380 4.510 17,969,292 79,661,292 4.4332 3.279 3.279 3.286 3.257 3.353 24,167,675 3.2962 1.61%
2019-01-04 0 4.340 4.340 4.350 4.200 4.390 22,559,903 97,360,767 4.3157 3.227 3.227 3.234 3.123 3.264 30,341,785 3.2088 1.64%
2019-01-03 0 4.270 4.260 4.270 4.150 4.390 50,552,300 214,476,841 4.2427 3.175 3.167 3.175 3.086 3.264 67,989,966 3.1545 -2.73%
2019-01-02 0 4.390 4.390 4.400 4.380 4.560 25,427,093 112,771,009 4.4351 3.264 3.264 3.272 3.257 3.390 34,197,993 3.2976 -2.23%
2018-12-31 0 4.490 4.490 4.520 4.490 4.610 5,712,112 25,935,974 4.5405 3.338 3.338 3.361 3.338 3.428 7,682,465 3.3760 -0.44%
2018-12-28 0 4.510 4.500 4.510 4.380 4.510 15,389,500 68,477,120 4.4496 3.353 3.346 3.353 3.257 3.353 20,698,001 3.3084 2.04%
2018-12-27 0 4.420 4.410 4.420 4.410 4.570 18,106,732 80,966,473 4.4716 3.286 3.279 3.286 3.279 3.398 24,352,524 3.3248 -1.56%
2018-12-24 0 4.490 4.490 4.500 4.370 4.530 8,290,795 37,181,505 4.4847 3.338 3.338 3.346 3.249 3.368 11,150,647 3.3345 0.67%
2018-12-21 0 4.460 4.450 4.460 4.320 4.510 40,141,815 177,012,416 4.4097 3.316 3.309 3.316 3.212 3.353 53,988,456 3.2787 -0.45%
2018-12-20 0 4.480 4.470 4.480 4.420 4.570 32,397,000 144,466,278 4.4592 3.331 3.324 3.331 3.286 3.398 43,572,121 3.3156 -1.10%
2018-12-19 0 4.530 4.520 4.530 4.460 4.590 18,411,750 82,808,410 4.4976 3.368 3.361 3.368 3.316 3.413 24,762,756 3.3441 0.22%
2018-12-18 0 4.520 4.510 4.520 4.470 4.690 22,879,500 103,880,890 4.5403 3.361 3.353 3.361 3.324 3.487 30,771,625 3.3759 -3.00%
2018-12-17 0 4.660 4.650 4.660 4.610 4.780 8,063,300 37,596,095 4.6626 3.465 3.457 3.465 3.428 3.554 10,844,680 3.4668 -1.69%
2018-12-14 0 4.740 4.730 4.740 4.630 4.780 19,052,560 89,752,902 4.7108 3.524 3.517 3.524 3.443 3.554 25,624,609 3.5026 -0.63%
2018-12-13 0 4.770 4.770 4.780 4.460 4.790 33,720,964 157,595,921 4.6735 3.547 3.547 3.554 3.316 3.561 45,352,777 3.4749 6.47%
2018-12-12 0 4.480 4.470 4.480 4.430 4.670 47,397,438 212,647,477 4.4865 3.331 3.324 3.331 3.294 3.472 63,746,856 3.3358 -2.18%
2018-12-11 0 4.580 4.580 4.600 4.560 4.700 27,079,921 124,648,161 4.6030 3.405 3.405 3.420 3.390 3.495 36,420,952 3.4224 -2.35%
2018-12-10 0 4.690 4.670 4.690 4.610 4.740 23,480,400 109,739,389 4.6737 3.487 3.472 3.487 3.428 3.524 31,579,801 3.4750 0.64%
2018-12-07 0 4.660 4.660 4.670 4.650 4.890 35,460,610 167,366,803 4.7198 3.465 3.465 3.472 3.457 3.636 47,692,502 3.5093 -2.92%
2018-12-06 0 4.800 4.800 4.810 4.750 4.990 36,597,262 177,129,972 4.8400 3.569 3.569 3.576 3.532 3.710 49,221,234 3.5986 -5.14%
2018-12-05 0 5.060 5.050 5.060 4.990 5.200 27,683,383 139,917,916 5.0542 3.762 3.755 3.762 3.710 3.866 37,232,574 3.7579 -3.62%
2018-12-04 0 5.250 5.240 5.250 5.090 5.270 38,093,660 198,629,212 5.2142 3.904 3.896 3.904 3.785 3.918 51,233,804 3.8769 1.74%
2018-12-03 0 5.160 5.150 5.160 5.090 5.300 46,287,488 240,382,709 5.1933 3.837 3.829 3.837 3.785 3.941 62,254,037 3.8613 3.20%
2018-11-30 0 5.000 4.990 5.000 4.890 5.050 21,410,710 106,640,138 4.9807 3.718 3.710 3.718 3.636 3.755 28,796,186 3.7033 -0.40%
2018-11-29 0 5.020 5.010 5.020 5.000 5.130 26,444,384 134,019,305 5.0680 3.732 3.725 3.732 3.718 3.814 35,566,191 3.7682 -0.20%
2018-11-28 0 5.030 5.020 5.030 4.880 5.060 22,575,330 112,696,934 4.9920 3.740 3.732 3.740 3.628 3.762 30,362,534 3.7117 2.44%
2018-11-27 0 4.910 4.900 4.910 4.840 4.990 13,710,917 67,324,649 4.9103 3.651 3.643 3.651 3.599 3.710 18,440,403 3.6509 -1.21%
2018-11-26 0 4.970 4.960 4.970 4.800 4.990 25,880,686 127,668,099 4.9329 3.695 3.688 3.695 3.569 3.710 34,808,049 3.6678 2.05%
2018-11-23 0 4.870 4.860 4.870 4.780 4.930 13,292,500 64,403,320 4.8451 3.621 3.614 3.621 3.554 3.666 17,877,656 3.6024 -1.02%
2018-11-22 0 4.920 4.910 4.920 4.860 5.010 19,967,093 97,994,286 4.9078 3.658 3.651 3.658 3.614 3.725 26,854,604 3.6491 -0.61%
2018-11-21 0 4.950 4.940 4.950 4.650 5.020 37,096,244 182,203,047 4.9116 3.680 3.673 3.680 3.457 3.732 49,892,337 3.6519 4.21%
2018-11-20 0 4.750 4.750 4.760 4.710 4.870 18,568,000 88,550,957 4.7690 3.532 3.532 3.539 3.502 3.621 24,972,903 3.5459 -1.66%
2018-11-19 0 4.830 4.830 4.840 4.750 4.900 23,894,295 115,432,166 4.8310 3.591 3.591 3.599 3.532 3.643 32,136,467 3.5919 0.21%
2018-11-16 0 4.820 4.810 4.820 4.700 4.880 17,952,472 86,147,830 4.7987 3.584 3.576 3.584 3.495 3.628 24,145,053 3.5679 0.63%
2018-11-15 0 4.790 4.790 4.800 4.720 4.900 20,725,000 99,254,034 4.7891 3.561 3.561 3.569 3.509 3.643 27,873,945 3.5608 -0.62%
2018-11-14 0 4.820 4.810 4.820 4.660 4.860 22,563,330 107,941,834 4.7839 3.584 3.576 3.584 3.465 3.614 30,346,394 3.5570 2.12%
2018-11-13 0 4.720 4.720 4.730 4.490 4.750 32,139,098 148,820,658 4.6305 3.509 3.509 3.517 3.338 3.532 43,225,257 3.4429 2.61%
2018-11-12 0 4.600 4.600 4.610 4.570 4.730 22,385,000 103,703,022 4.6327 3.420 3.420 3.428 3.398 3.517 30,106,551 3.4445 -0.65%
2018-11-09 0 4.630 4.620 4.630 4.580 4.770 33,259,698 154,707,271 4.6515 3.443 3.435 3.443 3.405 3.547 44,732,401 3.4585 -3.14%
2018-11-08 0 4.780 4.770 4.780 4.740 4.950 34,486,040 166,094,840 4.8163 3.554 3.547 3.554 3.524 3.680 46,381,761 3.5810 1.27%
2018-11-07 0 4.720 4.700 4.720 4.660 4.930 49,512,800 235,184,137 4.7500 3.509 3.495 3.509 3.465 3.666 66,591,898 3.5317 -3.87%
2018-11-06 0 4.910 4.900 4.910 4.840 5.050 27,243,112 134,134,185 4.9236 3.651 3.643 3.651 3.599 3.755 36,640,435 3.6608 -1.80%
2018-11-05 0 5.000 4.990 5.000 4.830 5.070 49,395,376 245,396,662 4.9680 3.718 3.710 3.718 3.591 3.770 66,433,969 3.6938 -0.40%
2018-11-02 0 5.020 5.010 5.020 4.860 5.100 70,668,708 351,330,921 4.9715 3.732 3.725 3.732 3.614 3.792 95,045,390 3.6965 7.04%
2018-11-01 0 4.690 4.680 4.690 4.640 4.870 55,981,881 266,385,767 4.7584 3.487 3.480 3.487 3.450 3.621 75,292,443 3.5380 1.08%
2018-10-31 0 4.640 4.630 4.640 4.360 4.730 51,027,926 234,694,446 4.5993 3.450 3.443 3.450 3.242 3.517 68,629,656 3.4197 5.69%
2018-10-30 0 4.390 4.380 4.390 4.250 4.480 106,068,050 464,373,098 4.3781 3.264 3.257 3.264 3.160 3.331 142,655,490 3.2552 7.33%
2018-10-29 0 4.090 4.080 4.090 4.020 4.380 92,839,736 381,788,509 4.1123 3.041 3.034 3.041 2.989 3.257 124,864,160 3.0576 -8.09%
2018-10-26 0 4.450 4.450 4.460 4.390 4.620 29,835,956 134,018,521 4.4918 3.309 3.309 3.316 3.264 3.435 40,127,662 3.3398 -1.55%
2018-10-25 0 4.520 4.520 4.530 4.210 4.620 39,708,821 176,630,022 4.4481 3.361 3.361 3.368 3.130 3.435 53,406,104 3.3073 2.03%
2018-10-24 0 4.430 4.430 4.440 4.420 4.590 33,124,541 148,658,111 4.4879 3.294 3.294 3.301 3.286 3.413 44,550,622 3.3368 -1.99%
2018-10-23 0 4.520 4.510 4.520 4.440 4.760 58,486,821 266,840,825 4.5624 3.361 3.353 3.361 3.301 3.539 78,661,445 3.3923 -4.84%
2018-10-22 0 4.750 4.750 4.770 4.560 4.850 47,681,830 227,345,987 4.7680 3.532 3.532 3.547 3.390 3.606 64,129,347 3.5451 4.40%
2018-10-19 0 4.550 4.540 4.550 4.350 4.710 41,613,492 188,670,706 4.5339 3.383 3.376 3.383 3.234 3.502 55,967,778 3.3711 1.11%
2018-10-18 0 4.500 4.500 4.510 4.390 4.660 44,160,665 197,498,647 4.4723 3.346 3.346 3.353 3.264 3.465 59,393,581 3.3253 -2.17%
2018-10-16 0 4.600 4.580 4.600 4.560 4.770 24,791,325 114,654,147 4.6248 3.420 3.405 3.420 3.390 3.547 33,342,921 3.4386 -1.92%
2018-10-15 0 4.690 4.690 4.700 4.510 4.770 47,461,263 219,908,152 4.6334 3.487 3.487 3.495 3.353 3.547 63,832,697 3.4451 -2.90%
2018-10-12 0 4.830 4.820 4.830 4.550 4.830 65,611,712 310,464,012 4.7318 3.591 3.584 3.591 3.383 3.591 88,244,018 3.5182 3.87%
2018-10-11 0 4.650 4.620 4.650 4.520 4.700 77,560,631 357,754,183 4.6126 3.457 3.435 3.457 3.361 3.495 104,314,634 3.4296 -6.44%
2018-10-10 0 4.970 4.960 4.970 4.840 5.020 42,357,176 208,980,693 4.9338 3.695 3.688 3.695 3.599 3.732 56,967,991 3.6684 1.02%
2018-10-09 0 4.920 4.920 4.930 4.790 5.130 52,465,090 261,007,696 4.9749 3.658 3.658 3.666 3.561 3.814 70,562,560 3.6990 1.23%
2018-10-08 0 4.860 4.860 4.870 4.660 4.910 53,047,234 254,093,777 4.7900 3.614 3.614 3.621 3.465 3.651 71,345,510 3.5615 2.75%
2018-10-05 0 4.730 4.720 4.730 4.620 4.780 26,448,871 124,194,037 4.6956 3.517 3.509 3.517 3.435 3.554 35,572,226 3.4913 -0.21%
2018-10-04 0 4.740 4.730 4.740 4.620 4.800 33,277,962 157,108,594 4.7211 3.524 3.517 3.524 3.435 3.569 44,756,965 3.5103 -1.25%
2018-10-03 0 4.800 4.790 4.800 4.660 4.820 17,068,863 81,236,243 4.7593 3.569 3.561 3.569 3.465 3.584 22,956,649 3.5387 2.35%
2018-10-02 0 4.690 4.690 4.700 4.600 4.970 43,193,863 202,989,872 4.6995 3.487 3.487 3.495 3.420 3.695 58,093,287 3.4942 -6.01%
2018-09-28 0 4.990 4.990 5.000 4.950 5.130 32,526,490 163,787,039 5.0355 3.710 3.710 3.718 3.680 3.814 43,746,278 3.7440 0.40%
2018-09-27 0 4.970 4.960 4.970 4.910 5.130 36,039,160 179,052,576 4.9683 3.695 3.688 3.695 3.651 3.814 48,470,619 3.6940 -2.17%
2018-09-26 0 5.080 5.080 5.090 5.060 5.280 46,249,650 237,475,770 5.1347 3.777 3.777 3.785 3.762 3.926 62,203,147 3.8177 -3.24%
2018-09-24 0 5.250 5.230 5.250 5.100 5.530 54,322,510 284,311,278 5.2338 3.904 3.889 3.904 3.792 4.112 73,060,684 3.8914 -5.06%
2018-09-21 0 5.530 5.530 5.540 5.100 5.600 117,429,669 638,997,731 5.4415 4.112 4.112 4.119 3.792 4.164 157,936,220 4.0459 8.86%
2018-09-20 0 5.080 5.070 5.080 4.990 5.280 42,780,000 218,270,542 5.1022 3.777 3.770 3.777 3.710 3.926 57,536,665 3.7936 1.80%
2018-09-19 0 4.990 4.980 4.990 4.610 5.080 100,539,398 497,525,461 4.9486 3.710 3.703 3.710 3.428 3.777 135,219,767 3.6794 11.88%
2018-09-18 0 4.460 4.450 4.460 4.410 4.570 26,892,883 120,623,811 4.4853 3.316 3.309 3.316 3.279 3.398 36,169,397 3.3350 -1.55%
2018-09-17 0 4.530 4.520 4.530 4.350 4.560 33,683,500 150,831,519 4.4779 3.368 3.361 3.368 3.234 3.390 45,302,390 3.3294 0.67%
2018-09-14 0 4.500 4.500 4.510 4.410 4.560 32,259,107 145,268,262 4.5032 3.346 3.346 3.353 3.279 3.390 43,386,663 3.3482 2.97%
2018-09-13 0 4.370 4.360 4.370 4.240 4.390 44,400,707 191,844,624 4.3208 3.249 3.242 3.249 3.153 3.264 59,716,424 3.2126 4.55%
2018-09-12 0 4.180 4.170 4.180 4.080 4.280 54,811,508 230,244,897 4.2007 3.108 3.101 3.108 3.034 3.182 73,718,358 3.1233 2.96%
2018-09-11 0 4.060 4.060 4.070 3.960 4.110 28,942,160 116,988,741 4.0422 3.019 3.019 3.026 2.944 3.056 38,925,558 3.0054 -1.22%
2018-09-10 0 4.110 4.100 4.110 4.060 4.240 59,003,624 243,464,057 4.1263 3.056 3.048 3.056 3.019 3.153 79,356,516 3.0680 -3.29%
2018-09-07 0 4.250 4.240 4.250 4.210 4.350 34,524,006 147,093,264 4.2606 3.160 3.153 3.160 3.130 3.234 46,432,823 3.1679 -0.23%
2018-09-06 0 4.260 4.250 4.260 4.230 4.360 30,719,750 131,809,119 4.2907 3.167 3.160 3.167 3.145 3.242 41,316,315 3.1902 -1.62%
2018-09-05 0 4.330 4.320 4.330 4.310 4.560 48,576,900 213,433,221 4.3937 3.219 3.212 3.219 3.205 3.390 65,333,165 3.2668 -5.04%
2018-09-04 0 4.560 4.550 4.560 4.470 4.590 27,150,400 122,636,849 4.5169 3.390 3.383 3.390 3.324 3.413 36,515,743 3.3585 1.11%
2018-09-03 0 4.510 4.500 4.510 4.410 4.760 63,239,704 284,982,538 4.5064 3.353 3.346 3.353 3.279 3.539 85,053,802 3.3506 -6.63%
2018-08-31 0 4.830 4.810 4.830 4.700 4.920 43,131,701 206,864,351 4.7961 3.591 3.576 3.591 3.495 3.658 58,009,683 3.5660 -2.23%
2018-08-30 0 4.940 4.940 4.950 4.890 5.070 25,543,010 126,994,496 4.9718 3.673 3.673 3.680 3.636 3.770 34,353,894 3.6967 -1.20%
2018-08-29 0 5.000 4.990 5.000 4.920 5.030 18,738,224 93,171,281 4.9723 3.718 3.710 3.718 3.658 3.740 25,201,845 3.6970 2.04%
2018-08-28 0 4.900 4.900 4.910 4.870 5.000 24,711,500 121,730,520 4.9261 3.643 3.643 3.651 3.621 3.718 33,235,561 3.6627 -0.20%
2018-08-27 0 4.910 4.900 4.910 4.570 4.930 26,326,585 127,948,601 4.8601 3.651 3.643 3.651 3.398 3.666 35,407,758 3.6136 4.47%
2018-08-24 0 4.700 4.690 4.700 4.640 4.730 15,720,832 73,863,403 4.6984 3.495 3.487 3.495 3.450 3.517 21,143,624 3.4934 0.43%
2018-08-23 0 4.680 4.670 4.680 4.650 5.000 35,797,570 170,405,743 4.7603 3.480 3.472 3.480 3.457 3.718 48,145,694 3.5394 -3.31%
2018-08-22 0 4.840 4.830 4.840 4.690 4.900 27,515,348 132,964,394 4.8324 3.599 3.591 3.599 3.487 3.643 37,006,577 3.5930 0.83%
2018-08-21 0 4.800 4.790 4.800 4.530 4.810 37,278,216 176,558,820 4.7362 3.569 3.561 3.569 3.368 3.576 50,137,079 3.5215 6.43%
2018-08-20 0 4.510 4.510 4.520 4.410 4.560 20,080,900 90,364,402 4.5000 3.353 3.353 3.361 3.279 3.390 27,007,667 3.3459 0.67%
2018-08-17 0 4.480 4.470 4.480 4.440 4.590 17,426,658 78,210,308 4.4880 3.331 3.324 3.331 3.301 3.413 23,437,863 3.3369 -0.67%
2018-08-16 0 4.510 4.490 4.510 4.360 4.620 39,822,820 179,919,771 4.5180 3.353 3.338 3.353 3.242 3.435 53,559,426 3.3593 0.67%
2018-08-15 0 4.480 4.480 4.490 4.460 4.760 35,056,750 159,181,460 4.5407 3.331 3.331 3.338 3.316 3.539 47,149,333 3.3761 -5.29%
2018-08-14 0 4.730 4.710 4.730 4.660 4.780 27,829,800 130,733,620 4.6976 3.517 3.502 3.517 3.465 3.554 37,429,497 3.4928 -0.42%
2018-08-13 0 4.750 4.740 4.750 4.690 4.820 25,665,341 121,499,804 4.7340 3.532 3.524 3.532 3.487 3.584 34,518,423 3.5199 -1.04%
2018-08-10 0 4.800 4.790 4.800 4.790 4.920 28,481,750 137,926,430 4.8426 3.569 3.561 3.569 3.561 3.658 38,306,332 3.6006 0.00%
2018-08-09 0 4.800 4.790 4.800 4.680 4.840 43,269,720 207,319,565 4.7913 3.569 3.561 3.569 3.480 3.599 58,195,310 3.5625 1.05%
2018-08-08 0 4.750 4.740 4.750 4.670 5.120 133,782,676 640,601,297 4.7884 3.532 3.524 3.532 3.472 3.807 179,930,084 3.5603 -9.87%
2018-08-07 0 5.270 5.260 5.270 5.160 5.280 25,993,860 136,111,724 5.2363 3.918 3.911 3.918 3.837 3.926 34,960,262 3.8933 0.96%
2018-08-06 0 5.220 5.220 5.230 5.220 5.410 23,388,701 123,692,855 5.2886 3.881 3.881 3.889 3.881 4.022 31,456,472 3.9322 -2.25%
2018-08-03 0 5.340 5.330 5.340 5.300 5.610 37,078,487 199,515,935 5.3809 3.970 3.963 3.970 3.941 4.171 49,868,454 4.0008 -4.64%
2018-08-02 0 5.600 5.600 5.610 5.480 5.750 35,284,050 196,594,936 5.5718 4.164 4.164 4.171 4.075 4.275 47,455,039 4.1428 -2.44%
2018-08-01 0 5.740 5.720 5.740 5.610 5.800 34,362,396 196,424,697 5.7163 4.268 4.253 4.268 4.171 4.312 46,215,467 4.2502 1.95%
2018-07-31 0 5.630 5.610 5.630 5.470 5.630 27,777,071 154,066,488 5.5465 4.186 4.171 4.186 4.067 4.186 37,358,579 4.1240 0.90%
2018-07-30 0 5.580 5.570 5.580 5.520 5.670 24,321,696 135,360,518 5.5654 4.149 4.141 4.149 4.104 4.216 32,711,297 4.1380 -1.24%
2018-07-27 0 5.650 5.650 5.660 5.460 5.690 23,397,641 131,492,231 5.6199 4.201 4.201 4.208 4.060 4.231 31,468,495 4.1785 2.17%
2018-07-26 0 5.530 5.520 5.530 5.470 5.700 35,449,500 196,358,843 5.5391 4.112 4.104 4.112 4.067 4.238 47,677,560 4.1185 -2.47%
2018-07-25 0 5.670 5.660 5.670 5.520 5.710 33,288,195 187,705,224 5.6388 4.216 4.208 4.216 4.104 4.246 44,770,727 4.1926 1.07%
2018-07-24 0 5.610 5.610 5.620 5.420 5.730 63,608,500 356,088,303 5.5981 4.171 4.171 4.179 4.030 4.260 85,549,812 4.1624 2.56%
2018-07-23 0 5.470 5.460 5.470 5.320 5.550 32,486,310 177,050,269 5.4500 4.067 4.060 4.067 3.956 4.127 43,692,238 4.0522 0.55%
2018-07-20 0 5.440 5.440 5.450 5.200 5.490 48,731,508 260,813,945 5.3521 4.045 4.045 4.052 3.866 4.082 65,541,104 3.9794 0.00%
2018-07-19 0 5.440 5.440 5.450 5.430 5.740 74,907,403 418,033,143 5.5807 4.045 4.045 4.052 4.037 4.268 100,746,193 4.1494 -0.91%
2018-07-18 0 5.490 5.480 5.490 5.330 5.670 128,189,100 704,501,521 5.4958 4.082 4.075 4.082 3.963 4.216 172,407,043 4.0863 4.97%
2018-07-17 0 5.230 5.230 5.240 5.170 5.340 25,245,896 132,344,319 5.2422 3.889 3.889 3.896 3.844 3.970 33,954,293 3.8977 -0.19%
2018-07-16 0 5.240 5.230 5.240 5.090 5.290 42,917,780 223,605,538 5.2101 3.896 3.889 3.896 3.785 3.933 57,721,971 3.8738 -0.95%
2018-07-13 0 5.290 5.280 5.290 5.260 5.400 38,071,168 202,283,016 5.3133 3.933 3.926 3.933 3.911 4.015 51,203,554 3.9506 -1.31%
2018-07-12 0 5.360 5.340 5.360 5.160 5.370 51,343,728 271,738,143 5.2925 3.985 3.970 3.985 3.837 3.993 69,054,392 3.9351 1.90%
2018-07-11 0 5.260 5.260 5.270 5.240 5.490 86,899,709 466,902,645 5.3729 3.911 3.911 3.918 3.896 4.082 116,875,162 3.9949 -0.94%
2018-07-10 0 5.310 5.300 5.310 5.170 5.510 72,093,899 380,703,202 5.2807 3.948 3.941 3.948 3.844 4.097 96,962,190 3.9263 -4.84%
2018-07-09 0 5.580 5.570 5.580 5.490 5.650 36,397,500 202,349,733 5.5594 4.149 4.141 4.149 4.082 4.201 48,952,566 4.1336 0.90%
2018-07-06 0 5.530 5.520 5.530 5.400 5.740 44,973,781 249,495,672 5.5476 4.112 4.104 4.112 4.015 4.268 60,487,175 4.1248 0.00%
2018-07-05 0 5.530 5.520 5.530 5.390 5.650 33,775,633 186,158,095 5.5116 4.112 4.104 4.112 4.008 4.201 45,426,304 4.0980 -1.43%
2018-07-04 0 5.610 5.610 5.620 5.500 5.850 36,724,944 206,194,739 5.6146 4.171 4.171 4.179 4.089 4.350 49,392,959 4.1746 -4.27%
2018-07-03 0 5.860 5.850 5.860 5.600 5.940 71,203,037 408,503,507 5.7372 4.357 4.350 4.357 4.164 4.417 95,764,032 4.2657 -2.33%
2018-06-29 0 6.000 6.000 6.010 5.780 6.060 50,700,700 301,030,488 5.9374 4.461 4.461 4.469 4.298 4.506 68,189,555 4.4146 1.18%
2018-06-28 0 5.930 5.930 5.940 5.800 6.160 59,664,842 354,634,138 5.9438 4.409 4.409 4.417 4.312 4.580 80,245,816 4.4193 -2.79%
2018-06-27 0 6.100 6.070 6.100 6.000 6.580 62,437,733 384,264,153 6.1544 4.536 4.513 4.536 4.461 4.892 83,975,197 4.5759 -5.13%
2018-06-26 0 6.430 6.420 6.430 6.380 6.570 40,753,870 262,386,832 6.4383 4.781 4.773 4.781 4.744 4.885 54,811,635 4.7871 -2.13%
2018-06-25 0 6.570 6.560 6.570 6.510 6.710 27,179,530 179,029,899 6.5869 4.885 4.878 4.885 4.840 4.989 36,554,921 4.8976 -1.35%
2018-06-22 0 6.660 6.650 6.660 6.580 6.750 32,994,912 219,564,090 6.6545 4.952 4.944 4.952 4.892 5.019 44,376,278 4.9478 -1.62%
2018-06-21 0 6.770 6.760 6.770 6.760 6.900 16,831,249 114,572,472 6.8071 5.034 5.026 5.034 5.026 5.130 22,637,072 5.0613 -0.73%
2018-06-20 0 6.820 6.810 6.820 6.760 6.960 43,836,969 301,367,204 6.8747 5.071 5.063 5.071 5.026 5.175 58,958,228 5.1115 0.29%
2018-06-19 0 6.800 6.790 6.800 6.730 6.940 37,414,227 254,940,868 6.8140 5.056 5.049 5.056 5.004 5.160 50,320,006 5.0664 -2.86%
2018-06-15 0 7.000 6.990 7.000 6.960 7.250 53,451,659 375,084,767 7.0173 5.205 5.197 5.205 5.175 5.391 71,889,439 5.2175 -3.31%
2018-06-14 0 7.240 7.230 7.240 7.140 7.420 43,768,300 316,376,651 7.2284 5.383 5.376 5.383 5.309 5.517 58,865,872 5.3745 -2.82%
2018-06-13 0 7.450 7.450 7.460 7.400 7.650 28,310,729 210,922,096 7.4503 5.539 5.539 5.547 5.502 5.688 38,076,319 5.5395 -1.06%
2018-06-12 0 7.530 7.520 7.530 7.380 7.590 19,156,993 143,516,597 7.4916 5.599 5.591 5.599 5.487 5.643 25,765,065 5.5702 -0.26%
2018-06-11 0 7.550 7.540 7.550 7.460 7.690 32,612,894 245,123,685 7.5162 5.614 5.606 5.614 5.547 5.718 43,862,486 5.5885 -0.92%
2018-06-08 0 7.620 7.620 7.630 7.530 7.840 82,036,380 622,663,501 7.5901 5.666 5.666 5.673 5.599 5.829 110,334,261 5.6434 -4.03%
2018-06-07 0 7.940 7.940 7.960 7.940 8.140 24,049,547 192,909,268 8.0213 5.904 5.904 5.918 5.904 6.052 32,345,272 5.9641 0.51%
2018-06-06 0 7.900 7.890 7.900 7.830 7.990 19,665,594 155,762,833 7.9206 5.874 5.866 5.874 5.822 5.941 26,449,105 5.8892 0.51%
2018-06-05 0 7.860 7.850 7.860 7.780 7.920 22,382,263 176,281,451 7.8759 5.844 5.837 5.844 5.785 5.889 30,102,870 5.8560 0.51%
2018-06-04 0 7.820 7.810 7.820 7.720 7.900 26,437,110 207,469,525 7.8477 5.814 5.807 5.814 5.740 5.874 35,556,408 5.8349 1.30%
2018-06-01 0 7.720 7.720 7.740 7.630 7.800 22,453,600 173,398,055 7.7225 5.740 5.740 5.755 5.673 5.800 30,198,814 5.7419 0.92%
2018-05-31 0 7.650 7.650 7.660 7.610 7.750 35,769,228 274,131,636 7.6639 5.688 5.688 5.695 5.658 5.762 48,107,576 5.6983 0.00%
2018-05-30 0 7.650 7.640 7.650 7.520 7.700 29,486,763 223,761,834 7.5886 5.688 5.681 5.688 5.591 5.725 39,658,018 5.6423 -1.29%
2018-05-29 0 7.750 7.740 7.750 7.700 7.820 16,982,917 131,484,729 7.7422 5.762 5.755 5.762 5.725 5.814 22,841,057 5.7565 -0.90%
2018-05-28 0 7.820 7.800 7.820 7.730 7.900 15,327,045 119,473,179 7.7949 5.814 5.800 5.814 5.747 5.874 20,614,003 5.7957 0.13%
2018-05-25 0 7.810 7.800 7.810 7.740 7.900 19,584,000 152,820,042 7.8033 5.807 5.800 5.807 5.755 5.874 26,339,365 5.8020 -0.38%
2018-05-24 0 7.840 7.830 7.840 7.800 7.940 17,640,500 138,658,910 7.8603 5.829 5.822 5.829 5.800 5.904 23,725,468 5.8443 0.90%
2018-05-23 0 7.770 7.770 7.780 7.700 7.890 28,667,700 222,553,901 7.7632 5.777 5.777 5.785 5.725 5.866 38,556,425 5.7722 -0.77%
2018-05-21 0 7.830 7.830 7.840 7.820 7.990 14,673,250 115,429,062 7.8666 5.822 5.822 5.829 5.814 5.941 19,734,686 5.8490 0.13%
2018-05-18 0 7.820 7.820 7.830 7.750 7.900 20,900,276 163,183,226 7.8077 5.814 5.814 5.822 5.762 5.874 28,109,682 5.8052 -0.64%
2018-05-17 0 7.870 7.870 7.880 7.870 8.030 12,633,578 99,895,938 7.9072 5.852 5.852 5.859 5.852 5.971 16,991,443 5.8792 -0.25%
2018-05-16 0 8.100 8.100 8.120 8.050 8.200 15,996,370 129,569,723 8.0999 5.866 5.866 5.881 5.830 5.939 22,087,025 5.8663 0.00%
2018-05-15 0 8.100 8.100 8.110 8.080 8.200 22,260,500 181,185,577 8.1393 5.866 5.866 5.874 5.852 5.939 30,736,236 5.8949 0.25%
2018-05-14 0 8.080 8.070 8.080 8.070 8.240 20,531,000 167,269,800 8.1472 5.852 5.845 5.852 5.845 5.968 28,348,225 5.9005 0.25%
2018-05-11 0 8.060 8.050 8.060 7.950 8.170 30,831,769 249,151,829 8.0810 5.837 5.830 5.837 5.758 5.917 42,571,036 5.8526 1.51%
2018-05-10 0 7.940 7.930 7.940 7.850 7.980 23,162,530 182,778,571 7.8911 5.750 5.743 5.750 5.685 5.779 31,981,716 5.7151 0.00%
2018-05-09 0 7.940 7.940 7.950 7.700 8.140 64,187,580 501,471,834 7.8126 5.750 5.750 5.758 5.577 5.895 88,627,148 5.6582 -1.98%
2018-05-08 0 8.100 8.090 8.100 8.010 8.240 21,735,000 176,297,640 8.1112 5.866 5.859 5.866 5.801 5.968 30,010,651 5.8745 1.76%
2018-05-07 0 7.960 7.950 7.960 7.900 8.060 24,520,238 195,389,884 7.9685 5.765 5.758 5.765 5.722 5.837 33,856,375 5.7711 -0.25%
2018-05-04 0 7.980 7.970 7.980 7.870 8.120 23,374,500 185,688,674 7.9441 5.779 5.772 5.779 5.700 5.881 32,274,394 5.7534 -0.99%
2018-05-03 0 8.060 8.050 8.060 7.960 8.220 34,073,571 273,539,746 8.0279 5.837 5.830 5.837 5.765 5.953 47,047,161 5.8142 -1.95%
2018-05-02 0 8.220 8.210 8.220 8.020 8.290 31,408,270 256,618,549 8.1704 5.953 5.946 5.953 5.808 6.004 43,367,041 5.9174 -0.12%
2018-04-30 0 8.230 8.220 8.230 8.210 8.320 17,207,882 142,324,656 8.2709 5.961 5.953 5.961 5.946 6.026 23,759,823 5.9901 0.73%
2018-04-27 0 8.170 8.160 8.170 7.910 8.250 18,866,279 152,720,865 8.0949 5.917 5.910 5.917 5.729 5.975 26,049,658 5.8627 0.86%
2018-04-26 0 8.100 8.100 8.110 7.960 8.300 74,506,600 609,558,467 8.1813 5.866 5.866 5.874 5.765 6.011 102,875,159 5.9252 3.32%
2018-04-25 0 7.840 7.830 7.840 7.840 8.370 106,298,048 861,581,389 8.1053 5.678 5.671 5.678 5.678 6.062 146,771,273 5.8702 2.89%
2018-04-24 0 7.620 7.620 7.630 7.530 7.710 20,210,000 154,583,636 7.6489 5.519 5.519 5.526 5.454 5.584 27,905,004 5.5396 1.20%
2018-04-23 0 7.530 7.530 7.540 7.370 7.620 24,421,203 183,389,901 7.5095 5.454 5.454 5.461 5.338 5.519 33,719,632 5.4387 0.00%
2018-04-20 0 7.530 7.530 7.540 7.440 7.660 20,240,004 152,075,040 7.5136 5.454 5.454 5.461 5.388 5.548 27,946,432 5.4417 -1.57%
2018-04-19 0 7.650 7.640 7.650 7.440 7.750 26,953,450 205,572,717 7.6270 5.540 5.533 5.540 5.388 5.613 37,216,038 5.5238 2.27%
2018-04-18 0 7.480 7.480 7.490 7.260 7.700 39,880,025 297,217,590 7.4528 5.417 5.417 5.425 5.258 5.577 55,064,436 5.3976 -1.06%
2018-04-17 0 7.560 7.550 7.560 7.480 7.680 19,330,080 146,419,249 7.5747 5.475 5.468 5.475 5.417 5.562 26,690,052 5.4859 -1.18%
2018-04-16 0 7.650 7.630 7.650 7.510 7.850 24,983,500 190,299,742 7.6170 5.540 5.526 5.540 5.439 5.685 34,496,025 5.5166 -2.17%
2018-04-13 0 7.820 7.810 7.820 7.700 7.870 19,333,885 150,627,301 7.7908 5.664 5.656 5.664 5.577 5.700 26,695,306 5.6425 -0.26%
2018-04-12 0 7.840 7.840 7.850 7.720 7.980 27,338,902 213,414,945 7.8063 5.678 5.678 5.685 5.591 5.779 37,748,252 5.6536 -0.38%
2018-04-11 0 7.870 7.860 7.870 7.740 7.910 26,570,294 207,769,249 7.8196 5.700 5.693 5.700 5.606 5.729 36,686,994 5.6633 -0.13%
2018-04-10 0 7.880 7.870 7.880 7.730 8.020 34,696,116 273,788,467 7.8910 5.707 5.700 5.707 5.598 5.808 47,906,742 5.7150 0.77%
2018-04-09 0 7.820 7.820 7.830 7.460 7.850 50,327,540 385,582,295 7.6615 5.664 5.664 5.671 5.403 5.685 69,489,866 5.5488 0.90%
2018-04-06 0 7.750 7.730 7.750 7.560 7.820 19,274,505 148,410,429 7.6998 5.613 5.598 5.613 5.475 5.664 26,613,317 5.5765 0.00%
2018-04-04 0 7.750 7.740 7.750 7.720 7.860 16,317,500 126,760,910 7.7684 5.613 5.606 5.613 5.591 5.693 22,530,426 5.6262 -1.27%
2018-04-03 0 7.850 7.840 7.850 7.610 7.890 24,003,050 186,143,277 7.7550 5.685 5.678 5.685 5.511 5.714 33,142,266 5.6165 -0.25%
2018-03-29 0 7.870 7.850 7.870 7.600 7.910 44,126,094 343,010,420 7.7734 5.700 5.685 5.700 5.504 5.729 60,927,205 5.6298 -0.76%
2018-03-28 0 7.930 7.930 7.940 7.860 8.080 48,724,200 385,968,858 7.9215 5.743 5.743 5.750 5.693 5.852 67,276,051 5.7371 -2.82%
2018-03-27 0 8.160 8.160 8.170 8.080 8.400 36,392,429 299,129,883 8.2196 5.910 5.910 5.917 5.852 6.084 50,248,930 5.9530 -0.12%
2018-03-26 0 8.170 8.160 8.170 7.980 8.300 73,386,800 595,812,800 8.1188 5.917 5.910 5.917 5.779 6.011 101,328,992 5.8800 -3.66%
2018-03-23 0 8.480 8.480 8.490 8.340 8.570 37,204,500 313,730,943 8.4326 6.142 6.142 6.149 6.040 6.207 51,370,199 6.1073 -2.53%
2018-03-22 0 8.700 8.700 8.710 8.630 8.840 18,135,500 157,438,160 8.6812 6.301 6.301 6.308 6.250 6.402 25,040,633 6.2873 -0.57%
2018-03-21 0 8.750 8.740 8.750 8.730 8.920 20,509,350 180,517,857 8.8017 6.337 6.330 6.337 6.323 6.460 28,318,332 6.3746 -0.91%
2018-03-20 0 8.830 8.830 8.840 8.710 8.830 15,459,000 135,550,056 8.7684 6.395 6.395 6.402 6.308 6.395 21,345,050 6.3504 -0.23%
2018-03-19 0 8.850 8.840 8.850 8.750 8.900 11,941,553 105,552,624 8.8391 6.410 6.402 6.410 6.337 6.446 16,488,327 6.4017 -0.34%
2018-03-16 0 8.880 8.870 8.880 8.820 8.920 15,750,521 139,631,367 8.8652 6.431 6.424 6.431 6.388 6.460 21,747,568 6.4206 -0.67%
2018-03-15 0 8.940 8.930 8.940 8.780 8.990 17,850,208 158,930,882 8.9036 6.475 6.467 6.475 6.359 6.511 24,646,716 6.4484 0.68%
2018-03-14 0 8.880 8.880 8.890 8.800 8.900 18,815,816 166,404,366 8.8439 6.431 6.431 6.439 6.373 6.446 25,979,981 6.4051 -0.67%
2018-03-13 0 8.940 8.940 8.950 8.860 9.000 15,858,756 141,513,638 8.9234 6.475 6.475 6.482 6.417 6.518 21,897,014 6.4627 0.00%
2018-03-12 0 8.940 8.940 8.950 8.830 9.050 24,596,300 219,526,329 8.9252 6.475 6.475 6.482 6.395 6.554 33,961,398 6.4640 -0.22%
2018-03-09 0 8.960 8.950 8.960 8.680 8.980 41,101,291 362,641,437 8.8231 6.489 6.482 6.489 6.286 6.504 56,750,702 6.3901 0.56%
2018-03-08 0 8.910 8.900 8.910 8.830 8.960 21,588,400 191,829,914 8.8858 6.453 6.446 6.453 6.395 6.489 29,808,233 6.4355 0.22%
2018-03-07 0 8.890 8.880 8.890 8.810 8.990 30,559,080 271,285,102 8.8774 6.439 6.431 6.439 6.381 6.511 42,194,520 6.4294 -1.22%
2018-03-06 0 9.000 9.000 9.010 8.930 9.200 32,775,000 295,525,270 9.0168 6.518 6.518 6.525 6.467 6.663 45,254,156 6.5303 -0.33%
2018-03-05 0 9.030 9.020 9.030 8.900 9.230 24,469,250 220,438,009 9.0088 6.540 6.533 6.540 6.446 6.685 33,785,973 6.5245 -0.66%
2018-03-02 0 9.090 9.080 9.090 9.050 9.230 32,030,764 291,613,744 9.1042 6.583 6.576 6.583 6.554 6.685 44,226,551 6.5936 -1.52%
2018-03-01 0 9.230 9.230 9.240 9.050 9.260 18,151,440 166,242,696 9.1587 6.685 6.685 6.692 6.554 6.706 25,062,642 6.6331 -0.32%
2018-02-28 0 9.260 9.260 9.270 9.160 9.490 31,938,150 296,622,111 9.2874 6.706 6.706 6.714 6.634 6.873 44,098,674 6.7263 -1.17%
2018-02-27 0 9.370 9.370 9.380 9.310 9.540 48,430,673 457,259,211 9.4415 6.786 6.786 6.793 6.743 6.909 66,870,763 6.8380 0.75%
2018-02-26 0 9.300 9.290 9.300 9.260 9.810 116,173,582 1,102,698,236 9.4918 6.735 6.728 6.735 6.706 7.105 160,406,940 6.8744 4.61%
2018-02-23 0 8.890 8.880 8.890 8.790 8.960 19,788,500 176,021,527 8.8951 6.439 6.431 6.439 6.366 6.489 27,323,017 6.4422 1.25%
2018-02-22 0 8.780 8.770 8.780 8.670 8.890 21,862,670 192,257,392 8.7939 6.359 6.352 6.359 6.279 6.439 30,186,932 6.3689 -0.11%
2018-02-21 0 8.790 8.790 8.800 8.730 8.850 12,933,242 113,674,023 8.7893 6.366 6.366 6.373 6.323 6.410 17,857,604 6.3656 0.69%
2018-02-20 0 8.730 8.720 8.730 8.630 8.910 13,536,250 118,595,378 8.7613 6.323 6.315 6.323 6.250 6.453 18,690,208 6.3453 0.46%
2018-02-15 0 8.690 8.690 8.710 8.610 8.790 17,633,590 153,131,370 8.6841 6.294 6.294 6.308 6.236 6.366 24,347,620 6.2894 -0.11%
2018-02-14 0 8.700 8.690 8.700 8.550 8.780 10,667,448 92,469,300 8.6684 6.301 6.294 6.301 6.192 6.359 14,729,103 6.2780 0.58%
2018-02-13 0 8.650 8.640 8.650 8.610 8.790 16,458,326 143,006,408 8.6890 6.265 6.257 6.265 6.236 6.366 22,724,871 6.2929 0.70%
2018-02-12 0 8.590 8.580 8.590 8.550 8.840 27,781,990 241,394,987 8.6889 6.221 6.214 6.221 6.192 6.402 38,360,046 6.2929 -0.12%
2018-02-09 0 8.600 8.590 8.600 8.320 8.680 55,729,733 473,918,378 8.5039 6.228 6.221 6.228 6.026 6.286 76,948,957 6.1589 -2.71%
2018-02-08 0 8.840 8.840 8.850 8.710 8.930 42,655,202 377,001,235 8.8383 6.402 6.402 6.410 6.308 6.467 58,896,268 6.4011 1.96%
2018-02-07 0 8.670 8.660 8.670 8.620 9.260 52,351,932 461,309,107 8.8117 6.279 6.272 6.279 6.243 6.706 72,285,050 6.3818 -1.92%
2018-02-06 0 8.840 8.830 8.840 8.650 9.000 87,742,649 773,615,701 8.8169 6.402 6.395 6.402 6.265 6.518 121,150,864 6.3856 -4.43%
2018-02-05 0 9.250 9.240 9.250 9.020 9.300 29,815,957 274,330,833 9.2008 6.699 6.692 6.699 6.533 6.735 41,168,451 6.6636 -1.18%
2018-02-02 0 9.360 9.350 9.360 9.200 9.440 31,276,903 291,157,230 9.3090 6.779 6.772 6.779 6.663 6.837 43,185,655 6.7420 -0.43%
2018-02-01 0 9.400 9.390 9.400 9.310 9.600 39,070,873 367,312,412 9.4012 6.808 6.801 6.808 6.743 6.953 53,947,197 6.8087 -1.57%
2018-01-31 0 9.550 9.550 9.560 9.430 9.770 38,979,568 372,804,011 9.5641 6.917 6.917 6.924 6.830 7.076 53,821,128 6.9267 -1.75%
2018-01-30 0 9.720 9.710 9.720 9.600 9.880 52,366,050 511,768,415 9.7729 7.040 7.032 7.040 6.953 7.156 72,304,544 7.0780 1.04%
2018-01-29 0 9.620 9.610 9.620 9.460 9.900 83,577,107 813,083,986 9.7285 6.967 6.960 6.967 6.851 7.170 115,399,282 7.0458 2.45%
2018-01-26 0 9.390 9.380 9.390 9.360 9.600 43,655,659 413,227,212 9.4656 6.801 6.793 6.801 6.779 6.953 60,277,651 6.8554 -0.21%
2018-01-25 0 9.410 9.410 9.420 9.320 9.580 52,151,500 492,213,085 9.4381 6.815 6.815 6.822 6.750 6.938 72,008,303 6.8355 -1.67%
2018-01-24 0 9.570 9.560 9.570 9.410 9.620 35,222,492 335,036,575 9.5120 6.931 6.924 6.931 6.815 6.967 48,633,537 6.8890 0.10%
2018-01-23 0 9.560 9.550 9.560 9.460 9.760 49,200,200 472,499,714 9.6036 6.924 6.917 6.924 6.851 7.069 67,933,289 6.9553 0.95%
2018-01-22 0 9.470 9.460 9.470 9.400 9.630 31,662,330 301,090,942 9.5094 6.859 6.851 6.859 6.808 6.974 43,717,835 6.8871 -0.42%
2018-01-19 0 9.510 9.500 9.510 9.370 9.570 26,687,000 252,860,194 9.4750 6.888 6.880 6.888 6.786 6.931 36,848,136 6.8622 0.85%
2018-01-18 0 9.430 9.430 9.440 9.250 9.580 49,852,751 468,062,376 9.3889 6.830 6.830 6.837 6.699 6.938 68,834,300 6.7998 -1.05%
2018-01-17 0 9.530 9.520 9.530 9.170 9.540 37,128,578 349,089,487 9.4022 6.902 6.895 6.902 6.641 6.909 51,265,369 6.8095 0.00%
2018-01-16 0 9.530 9.520 9.530 9.320 9.570 25,737,500 244,332,630 9.4933 6.902 6.895 6.902 6.750 6.931 35,537,112 6.8754 0.85%
2018-01-15 0 9.450 9.450 9.460 9.320 9.660 33,557,500 317,912,515 9.4737 6.844 6.844 6.851 6.750 6.996 46,334,595 6.8612 -0.21%
2018-01-12 0 9.470 9.460 9.470 9.420 9.670 38,858,411 370,721,664 9.5403 6.859 6.851 6.859 6.822 7.003 53,653,840 6.9095 0.53%
2018-01-11 0 9.420 9.410 9.420 9.320 9.500 50,294,626 472,536,782 9.3954 6.822 6.815 6.822 6.750 6.880 69,444,420 6.8045 -0.32%
2018-01-10 0 9.450 9.440 9.450 9.370 9.700 124,596,576 1,184,438,402 9.5062 6.844 6.837 6.844 6.786 7.025 172,037,008 6.8848 -6.06%
2018-01-09 0 10.06 10.04 10.06 9.960 10.28 58,829,107 593,973,713 10.097 7.286 7.271 7.286 7.213 7.445 81,228,424 7.3124 0.90%
2018-01-08 0 9.970 9.970 10.00 9.840 10.20 76,257,938 764,554,857 10.026 7.221 7.221 7.242 7.127 7.387 105,293,323 7.2612 1.84%
2018-01-05 0 9.790 9.780 9.790 9.730 9.900 31,359,846 307,477,891 9.8048 7.090 7.083 7.090 7.047 7.170 43,300,179 7.1011 -0.20%
2018-01-04 0 9.810 9.810 9.820 9.630 9.880 45,429,808 445,168,315 9.7990 7.105 7.105 7.112 6.974 7.156 62,727,312 7.0969 1.66%
2018-01-03 0 9.650 9.650 9.660 9.600 9.900 64,182,690 625,308,065 9.7426 6.989 6.989 6.996 6.953 7.170 88,620,396 7.0560 0.52%
2018-01-02 0 9.600 9.590 9.600 9.120 9.710 146,100,603 1,397,437,344 9.5649 6.953 6.945 6.953 6.605 7.032 201,728,742 6.9273 7.26%
2017-12-29 0 8.950 8.940 8.950 8.820 9.170 40,616,952 365,465,380 8.9979 6.482 6.475 6.482 6.388 6.641 56,081,950 6.5166 1.70%
2017-12-28 0 8.800 8.800 8.810 8.700 9.030 46,403,688 412,274,421 8.8845 6.373 6.373 6.381 6.301 6.540 64,071,999 6.4345 1.62%
2017-12-27 0 8.660 8.660 8.680 8.640 8.790 39,901,066 346,822,019 8.6920 6.272 6.272 6.286 6.257 6.366 55,093,488 6.2952 -0.80%
2017-12-22 0 8.730 8.730 8.750 8.680 8.800 28,336,921 247,770,886 8.7437 6.323 6.323 6.337 6.286 6.373 39,126,269 6.3326 -0.11%
2017-12-21 0 8.740 8.740 8.760 8.650 8.790 31,885,030 277,945,149 8.7171 6.330 6.330 6.344 6.265 6.366 44,025,328 6.3133 -0.91%
2017-12-20 0 8.820 8.810 8.820 8.710 8.900 20,633,666 180,943,952 8.7694 6.388 6.381 6.388 6.308 6.446 28,489,982 6.3511 -0.68%
2017-12-19 0 8.880 8.880 8.890 8.780 9.000 20,397,021 180,941,556 8.8710 6.431 6.431 6.439 6.359 6.518 28,163,233 6.4247 -0.34%
2017-12-18 0 8.910 8.910 8.920 8.720 8.960 19,746,662 174,981,031 8.8613 6.453 6.453 6.460 6.315 6.489 27,265,249 6.4177 -0.22%
2017-12-15 0 8.930 8.920 8.930 8.840 9.060 55,258,607 493,577,881 8.9321 6.467 6.460 6.467 6.402 6.562 76,298,448 6.4690 -1.22%
2017-12-14 0 9.040 9.030 9.040 8.780 9.240 47,924,573 434,390,029 9.0640 6.547 6.540 6.547 6.359 6.692 66,171,964 6.5646 2.73%
2017-12-13 0 8.800 8.800 8.810 8.530 8.890 27,949,066 244,701,301 8.7553 6.373 6.373 6.381 6.178 6.439 38,590,737 6.3409 1.15%
2017-12-12 0 8.700 8.690 8.700 8.610 8.820 23,045,115 200,242,183 8.6891 6.301 6.294 6.301 6.236 6.388 31,819,595 6.2930 -0.80%
2017-12-11 0 8.770 8.760 8.770 8.660 8.880 31,433,933 274,828,808 8.7431 6.352 6.344 6.352 6.272 6.431 43,402,475 6.3321 -0.34%
2017-12-08 0 8.800 8.790 8.800 8.510 8.940 37,685,938 330,306,960 8.7647 6.373 6.366 6.373 6.163 6.475 52,034,945 6.3478 1.62%
2017-12-07 0 8.660 8.650 8.660 8.470 8.980 57,631,535 497,922,405 8.6398 6.272 6.265 6.272 6.134 6.504 79,574,874 6.2573 -1.81%
2017-12-06 0 8.820 8.810 8.820 8.690 9.110 79,924,850 707,730,166 8.8549 6.388 6.381 6.388 6.294 6.598 110,356,420 6.4131 -3.82%
2017-12-05 0 9.170 9.160 9.170 9.090 9.270 26,647,600 244,199,240 9.1640 6.641 6.634 6.641 6.583 6.714 36,793,735 6.6370 0.00%
2017-12-04 0 9.170 9.160 9.170 9.070 9.270 24,494,629 225,409,092 9.2024 6.641 6.634 6.641 6.569 6.714 33,821,015 6.6648 0.11%
2017-12-01 0 9.160 9.150 9.160 9.030 9.230 32,229,185 294,128,734 9.1262 6.634 6.627 6.634 6.540 6.685 44,500,521 6.6096 0.22%
2017-11-30 0 9.140 9.130 9.140 9.000 9.160 32,542,439 295,736,696 9.0877 6.620 6.612 6.620 6.518 6.634 44,933,047 6.5817 -0.33%
2017-11-29 0 9.170 9.170 9.180 9.110 9.470 48,991,698 449,517,540 9.1754 6.641 6.641 6.649 6.598 6.859 67,645,399 6.6452 -1.93%
2017-11-28 0 9.350 9.340 9.350 9.280 9.490 38,115,500 357,869,793 9.3891 6.772 6.764 6.772 6.721 6.873 52,628,064 6.8000 -0.21%
2017-11-27 0 9.370 9.360 9.370 9.310 9.570 27,884,487 262,970,408 9.4307 6.786 6.779 6.786 6.743 6.931 38,501,569 6.8301 -0.32%
2017-11-24 0 9.400 9.400 9.410 9.260 9.540 43,152,477 406,241,650 9.4141 6.808 6.808 6.815 6.706 6.909 59,582,882 6.8181 1.51%
2017-11-23 0 9.260 9.260 9.270 9.140 9.550 66,044,925 617,029,389 9.3426 6.706 6.706 6.714 6.620 6.917 91,191,682 6.7663 0.98%
2017-11-22 0 9.170 9.170 9.180 9.010 9.300 63,111,290 579,472,657 9.1818 6.641 6.641 6.649 6.525 6.735 87,141,058 6.6498 2.92%
2017-11-21 0 8.910 8.910 8.920 8.820 8.970 31,941,568 283,467,950 8.8746 6.453 6.453 6.460 6.388 6.496 44,103,393 6.4274 0.22%
2017-11-20 0 8.890 8.890 8.900 8.810 8.960 40,642,238 361,446,943 8.8934 6.439 6.439 6.446 6.381 6.489 56,116,863 6.4410 0.11%
2017-11-17 0 8.880 8.880 8.890 8.860 9.000 36,940,504 329,586,544 8.9221 6.431 6.431 6.439 6.417 6.518 51,005,686 6.4618 0.57%
2017-11-16 0 8.830 8.830 8.840 8.670 9.060 49,585,500 440,604,997 8.8858 6.395 6.395 6.402 6.279 6.562 68,465,293 6.4355 1.03%
2017-11-15 0 8.740 8.730 8.740 8.620 8.830 56,666,865 493,195,978 8.7034 6.330 6.323 6.330 6.243 6.395 78,242,904 6.3034 -2.02%
2017-11-14 0 8.920 8.910 8.920 8.860 9.050 49,322,341 440,159,662 8.9241 6.460 6.453 6.460 6.417 6.554 68,101,935 6.4632 -0.78%
2017-11-13 0 8.990 8.980 8.990 8.900 9.310 78,817,873 709,795,591 9.0055 6.511 6.504 6.511 6.446 6.743 108,827,959 6.5222 -2.92%
2017-11-10 0 9.260 9.260 9.270 9.130 9.310 24,204,868 223,346,928 9.2274 6.706 6.706 6.714 6.612 6.743 33,420,927 6.6828 0.22%
2017-11-09 0 9.240 9.240 9.250 9.160 9.320 39,540,500 365,060,237 9.2326 6.692 6.692 6.699 6.634 6.750 54,595,636 6.6866 0.22%
2017-11-08 0 9.220 9.220 9.230 9.170 9.480 96,216,857 889,222,668 9.2419 6.678 6.678 6.685 6.641 6.866 132,851,646 6.6934 -2.74%
2017-11-07 0 9.480 9.480 9.490 9.440 9.710 54,019,528 514,203,475 9.5188 6.866 6.866 6.873 6.837 7.032 74,587,587 6.8940 -0.84%
2017-11-06 0 9.560 9.560 9.570 9.330 9.640 55,172,455 522,122,633 9.4635 6.924 6.924 6.931 6.757 6.982 76,179,494 6.8538 -1.14%
2017-11-03 0 9.670 9.660 9.670 9.580 9.750 28,891,929 278,785,608 9.6493 7.003 6.996 7.003 6.938 7.061 39,892,597 6.9884 0.52%
2017-11-02 0 9.620 9.620 9.630 9.540 9.860 43,121,500 414,132,602 9.6039 6.967 6.967 6.974 6.909 7.141 59,540,110 6.9555 -0.72%
2017-11-01 0 9.690 9.690 9.700 9.520 9.890 65,164,243 630,044,652 9.6686 7.018 7.018 7.025 6.895 7.163 89,975,678 7.0024 -1.42%
2017-10-31 0 9.830 9.830 9.840 9.730 9.950 52,086,615 510,380,325 9.7987 7.119 7.119 7.127 7.047 7.206 71,918,713 7.0966 -1.21%
2017-10-30 0 9.950 9.940 9.950 9.890 10.38 81,846,623 820,184,855 10.021 7.206 7.199 7.206 7.163 7.518 113,009,912 7.2576 -3.21%
2017-10-27 0 10.28 10.26 10.28 9.890 10.50 134,785,792 1,373,332,696 10.189 7.445 7.431 7.445 7.163 7.605 186,105,791 7.3793 -2.84%
2017-10-26 0 10.58 10.56 10.58 10.48 10.74 24,338,600 258,283,151 10.612 7.662 7.648 7.662 7.590 7.778 33,605,578 7.6857 0.00%
2017-10-25 0 10.58 10.58 10.60 10.48 10.82 27,884,000 296,354,893 10.628 7.662 7.662 7.677 7.590 7.836 38,500,897 7.6974 0.76%
2017-10-24 0 10.50 10.48 10.50 10.38 10.62 28,358,813 297,891,576 10.504 7.605 7.590 7.605 7.518 7.691 39,156,496 7.6077 -0.38%
2017-10-23 0 10.54 10.52 10.54 10.32 10.70 45,813,367 480,033,905 10.478 7.634 7.619 7.634 7.474 7.749 63,256,911 7.5886 -0.75%
2017-10-20 0 10.62 10.62 10.64 10.54 10.76 42,498,056 452,312,003 10.643 7.691 7.691 7.706 7.634 7.793 58,679,288 7.7082 0.38%
2017-10-19 0 10.58 10.58 10.60 10.48 11.04 57,412,686 614,944,362 10.711 7.662 7.662 7.677 7.590 7.996 79,272,698 7.7573 -3.47%
2017-10-18 0 10.96 10.94 10.96 10.84 11.08 30,923,015 337,874,425 10.926 7.938 7.923 7.938 7.851 8.025 42,697,024 7.9133 -0.36%
2017-10-17 0 11.00 10.98 11.00 10.64 11.18 57,168,248 623,301,824 10.903 7.967 7.952 7.967 7.706 8.097 78,935,189 7.8964 0.00%
2017-10-16 0 11.00 11.00 11.04 10.90 12.08 198,772,248 2,244,199,913 11.290 7.967 7.967 7.996 7.894 8.749 274,455,237 8.1769 -2.65%
2017-10-13 1 - - - - - 0 0 - 8.184 - - - - 0 - 0.00%
2017-10-12 1 - - - - - 0 0 - 8.184 - - - - 0 - 0.00%
2017-10-11 0 11.30 11.28 11.30 10.54 11.78 383,429,086 4,321,255,641 11.270 8.184 8.169 8.184 7.634 8.532 529,420,589 8.1622 14.37%
2017-10-10 0 9.880 9.870 9.880 9.690 9.900 35,331,700 346,122,438 9.7964 7.156 7.148 7.156 7.018 7.170 48,784,326 7.0950 0.00%
2017-10-09 0 9.880 9.870 9.880 9.780 10.00 41,029,123 404,839,917 9.8671 7.156 7.148 7.156 7.083 7.242 56,651,056 7.1462 -0.90%
2017-10-06 0 9.970 9.960 9.970 9.900 10.14 37,119,864 371,005,552 9.9948 7.221 7.213 7.221 7.170 7.344 51,253,337 7.2387 0.50%
2017-10-04 0 9.920 9.920 9.950 9.910 10.12 26,044,785 260,187,863 9.9900 7.184 7.184 7.206 7.177 7.329 35,961,397 7.2352 0.30%
2017-10-03 0 9.890 9.890 9.900 9.710 10.02 48,113,100 477,159,031 9.9174 7.163 7.163 7.170 7.032 7.257 66,432,273 7.1826 3.02%
2017-09-29 1 - - - - - 0 0 - 6.953 - - - - 0 - 0.00%
2017-09-28 0 9.600 9.590 9.600 9.560 9.700 19,878,870 190,908,050 9.6036 6.953 6.945 6.953 6.924 7.025 27,447,795 6.9553 -0.93%
2017-09-27 0 9.690 9.690 9.700 9.620 9.850 29,447,654 287,364,377 9.7585 7.018 7.018 7.025 6.967 7.134 40,659,916 7.0675 0.31%
2017-09-26 0 9.660 9.650 9.660 9.540 9.750 37,593,426 362,222,573 9.6353 6.996 6.989 6.996 6.909 7.061 51,907,209 6.9783 -0.62%
2017-09-25 0 9.720 9.720 9.730 9.510 10.10 80,674,303 784,246,700 9.7211 7.040 7.040 7.047 6.888 7.315 111,391,229 7.0405 -3.57%
2017-09-22 0 10.08 10.08 10.10 10.02 10.24 28,084,568 283,775,970 10.104 7.300 7.300 7.315 7.257 7.416 38,777,832 7.3180 -0.79%
2017-09-21 0 10.16 10.16 10.18 10.08 10.36 37,858,820 386,199,919 10.201 7.358 7.358 7.373 7.300 7.503 52,273,652 7.3880 0.40%
2017-09-20 0 10.12 10.12 10.14 9.860 10.38 70,702,457 719,319,402 10.174 7.329 7.329 7.344 7.141 7.518 97,622,580 7.3684 1.30%
2017-09-19 0 9.990 9.980 9.990 9.880 10.34 58,334,564 591,673,480 10.143 7.235 7.228 7.235 7.156 7.489 80,545,583 7.3458 0.30%
2017-09-18 0 9.960 9.950 9.960 9.870 10.02 37,596,298 374,335,678 9.9567 7.213 7.206 7.213 7.148 7.257 51,911,175 7.2111 0.81%
2017-09-15 0 9.880 9.880 9.890 9.790 9.970 36,955,161 364,668,375 9.8679 7.156 7.156 7.163 7.090 7.221 51,025,923 7.1467 -0.50%
2017-09-14 0 9.930 9.920 9.930 9.880 10.04 27,805,500 276,027,998 9.9271 7.192 7.184 7.192 7.156 7.271 38,392,508 7.1896 -1.10%
2017-09-13 0 10.04 10.02 10.04 9.860 10.12 39,709,628 397,812,247 10.018 7.271 7.257 7.271 7.141 7.329 54,829,160 7.2555 1.21%
2017-09-12 0 9.920 9.920 9.930 9.820 10.06 40,145,634 398,581,340 9.9284 7.184 7.184 7.192 7.112 7.286 55,431,176 7.1906 0.00%
2017-09-11 0 9.920 9.910 9.920 9.790 10.12 40,149,327 397,643,942 9.9041 7.184 7.177 7.184 7.090 7.329 55,436,275 7.1730 -0.30%
2017-09-08 0 9.950 9.940 9.960 9.910 10.10 32,806,251 326,845,169 9.9629 7.206 7.199 7.213 7.177 7.315 45,297,306 7.2156 -1.29%
2017-09-07 0 10.08 10.06 10.08 10.02 10.32 33,143,739 335,330,674 10.118 7.300 7.286 7.300 7.257 7.474 45,763,294 7.3275 -1.37%
2017-09-06 0 10.22 10.20 10.22 10.10 10.28 30,834,572 314,085,319 10.186 7.402 7.387 7.402 7.315 7.445 42,574,906 7.3772 -0.39%
2017-09-05 0 10.26 10.24 10.26 10.08 10.38 49,767,614 511,492,699 10.278 7.431 7.416 7.431 7.300 7.518 68,716,747 7.4435 2.40%
2017-09-04 0 10.02 10.02 10.04 9.750 10.20 67,935,808 683,211,001 10.057 7.257 7.257 7.271 7.061 7.387 93,802,523 7.2835 1.73%
2017-09-01 0 9.850 9.840 9.850 9.750 9.900 30,898,623 303,350,938 9.8176 7.134 7.127 7.134 7.061 7.170 42,663,345 7.1103 0.31%
2017-08-31 0 9.820 9.810 9.820 9.680 10.04 78,875,521 774,952,934 9.8250 7.112 7.105 7.112 7.011 7.271 108,907,556 7.1157 -1.11%
2017-08-30 0 9.930 9.920 9.930 9.880 9.990 30,535,888 303,024,183 9.9235 7.192 7.184 7.192 7.156 7.235 42,162,497 7.1871 0.51%
2017-08-29 0 9.880 9.880 9.900 9.810 10.04 41,924,159 415,639,941 9.9141 7.156 7.156 7.170 7.105 7.271 57,886,879 7.1802 -1.40%
2017-08-28 0 10.02 10.00 10.02 9.970 10.40 84,472,781 850,486,080 10.068 7.257 7.242 7.257 7.221 7.532 116,635,986 7.2918 -3.84%
2017-08-25 0 10.42 10.40 10.42 10.12 10.68 86,186,522 906,406,082 10.517 7.547 7.532 7.547 7.329 7.735 119,002,238 7.6167 2.76%
2017-08-24 0 10.14 10.12 10.14 9.940 10.26 39,257,699 397,320,683 10.121 7.344 7.329 7.344 7.199 7.431 54,205,158 7.3299 0.60%
2017-08-22 1 - - - - - 0 0 - 7.300 - - - - 0 - 0.00%
2017-08-21 0 10.08 10.06 10.08 9.890 10.18 44,075,510 442,020,664 10.029 7.300 7.286 7.300 7.163 7.373 60,857,361 7.2632 1.61%
2017-08-18 0 9.920 9.910 9.920 9.920 10.08 24,768,991 247,112,509 9.9767 7.184 7.177 7.184 7.184 7.300 34,199,841 7.2255 -2.36%
2017-08-17 0 10.16 10.14 10.16 9.930 10.18 24,816,793 250,005,474 10.074 7.358 7.344 7.358 7.192 7.373 34,265,844 7.2961 0.20%
2017-08-16 0 10.14 10.12 10.14 10.00 10.16 18,920,124 190,921,299 10.091 7.344 7.329 7.344 7.242 7.358 26,124,005 7.3083 0.00%
2017-08-15 0 10.14 10.12 10.14 10.08 10.38 30,855,800 314,851,952 10.204 7.344 7.329 7.344 7.300 7.518 42,604,217 7.3902 -0.39%
2017-08-14 0 10.18 10.16 10.18 9.970 10.28 28,317,748 287,291,825 10.145 7.373 7.358 7.373 7.221 7.445 39,099,795 7.3477 1.39%
2017-08-11 0 10.04 10.02 10.04 9.850 10.16 53,242,717 532,395,907 9.9994 7.271 7.257 7.271 7.134 7.358 73,515,004 7.2420 -2.52%
2017-08-10 0 10.30 10.28 10.30 10.08 10.50 46,574,738 477,534,567 10.253 7.460 7.445 7.460 7.300 7.605 64,308,176 7.4257 -1.15%
2017-08-09 0 10.42 10.40 10.42 10.16 10.54 63,271,100 656,922,448 10.383 7.547 7.532 7.547 7.358 7.634 87,361,716 7.5196 0.77%
2017-08-08 0 10.34 10.34 10.36 9.950 10.56 152,312,922 1,568,330,475 10.297 7.489 7.489 7.503 7.206 7.648 210,306,416 7.4574 4.87%
2017-08-07 0 9.860 9.860 9.870 9.710 9.980 39,821,082 391,959,796 9.8430 7.141 7.141 7.148 7.032 7.228 54,983,050 7.1287 0.41%
2017-08-04 0 9.820 9.810 9.820 9.720 9.880 26,486,356 259,326,621 9.7910 7.112 7.105 7.112 7.040 7.156 36,571,097 7.0910 0.61%
2017-08-03 0 9.760 9.750 9.760 9.710 9.870 30,258,801 295,137,228 9.7538 7.069 7.061 7.069 7.032 7.148 41,779,909 7.0641 -1.31%
2017-08-02 0 9.890 9.860 9.890 9.760 9.950 28,017,921 276,310,869 9.8619 7.163 7.141 7.163 7.069 7.206 38,685,809 7.1424 0.20%
2017-08-01 0 9.870 9.860 9.870 9.760 10.00 41,562,887 409,314,060 9.8481 7.148 7.141 7.148 7.069 7.242 57,388,051 7.1324 -1.50%
2017-07-31 0 10.02 10.02 10.04 9.950 10.24 37,612,001 378,269,695 10.057 7.257 7.257 7.271 7.206 7.416 51,932,857 7.2838 -0.99%
2017-07-28 0 10.12 10.12 10.14 10.02 10.40 64,598,926 659,366,614 10.207 7.329 7.329 7.344 7.257 7.532 89,195,115 7.3924 -0.59%
2017-07-27 0 10.18 10.16 10.18 9.660 10.38 103,866,533 1,044,105,651 10.052 7.373 7.358 7.373 6.996 7.518 143,413,953 7.2804 4.09%
2017-07-26 0 9.780 9.770 9.780 9.640 9.910 70,475,687 685,788,393 9.7309 7.083 7.076 7.083 6.982 7.177 97,309,466 7.0475 -1.41%
2017-07-25 0 9.920 9.910 9.920 9.780 9.970 62,420,306 616,620,497 9.8785 7.184 7.177 7.184 7.083 7.221 86,186,981 7.1545 -1.20%
2017-07-24 0 10.04 10.04 10.06 9.330 10.14 220,886,122 2,161,837,639 9.7871 7.271 7.271 7.286 6.757 7.344 304,989,019 7.0882 0.00%
2017-07-21 0 10.04 10.02 10.04 9.730 10.28 104,394,228 1,045,078,628 10.011 7.271 7.257 7.271 7.047 7.445 144,142,570 7.2503 2.14%
2017-07-20 0 9.830 9.820 9.830 9.660 9.890 90,608,330 884,642,386 9.7634 7.119 7.112 7.119 6.996 7.163 125,107,659 7.0710 -0.91%
2017-07-19 0 9.920 9.910 9.920 9.830 9.960 39,097,143 386,207,018 9.8781 7.184 7.177 7.184 7.119 7.213 53,983,470 7.1542 -0.40%
2017-07-18 0 9.960 9.950 9.960 9.800 10.16 67,593,078 671,169,765 9.9296 7.213 7.206 7.213 7.098 7.358 93,329,297 7.1914 -1.97%
2017-07-17 0 10.16 10.14 10.16 10.10 10.54 63,875,907 654,234,210 10.242 7.358 7.344 7.358 7.315 7.634 88,196,805 7.4179 -2.50%
2017-07-14 0 10.42 10.40 10.42 10.26 10.48 35,578,745 368,287,333 10.351 7.547 7.532 7.547 7.431 7.590 49,125,434 7.4969 0.58%
2017-07-13 0 10.36 10.34 10.36 10.32 10.58 52,989,206 553,022,186 10.437 7.503 7.489 7.503 7.474 7.662 73,164,968 7.5586 0.58%
2017-07-12 0 10.30 10.28 10.30 10.26 10.60 54,001,332 558,368,831 10.340 7.460 7.445 7.460 7.431 7.677 74,562,463 7.4886 -1.53%
2017-07-11 0 10.46 10.44 10.46 10.20 10.60 79,543,744 825,963,264 10.384 7.576 7.561 7.576 7.387 7.677 109,830,207 7.5204 0.19%
2017-07-10 0 10.44 10.44 10.46 10.12 10.60 86,597,670 895,257,239 10.338 7.561 7.561 7.576 7.329 7.677 119,569,931 7.4873 -0.38%
2017-07-07 0 10.48 10.48 10.50 10.16 10.62 80,774,500 842,633,030 10.432 7.590 7.590 7.605 7.358 7.691 111,529,576 7.5552 -0.57%
2017-07-06 0 10.54 10.52 10.54 10.14 10.66 183,105,941 1,915,276,031 10.460 7.634 7.619 7.634 7.344 7.720 252,823,948 7.5755 7.88%
2017-07-05 0 9.770 9.760 9.770 9.570 9.870 47,346,697 461,166,278 9.7402 7.076 7.069 7.076 6.931 7.148 65,374,060 7.0543 0.00%
2017-07-04 0 9.770 9.770 9.780 9.650 10.18 58,071,957 574,070,546 9.8855 7.076 7.076 7.083 6.989 7.373 80,182,988 7.1595 -1.01%
2017-07-03 0 9.870 9.870 9.900 9.560 9.970 56,295,714 554,264,800 9.8456 7.148 7.148 7.170 6.924 7.221 77,730,436 7.1306 2.39%
2017-06-30 0 9.640 9.630 9.640 9.610 9.810 40,382,485 391,050,847 9.6837 6.982 6.974 6.982 6.960 7.105 55,758,209 7.0133 -2.63%
2017-06-29 0 9.900 9.900 9.910 9.820 10.02 40,416,061 400,313,614 9.9048 7.170 7.170 7.177 7.112 7.257 55,804,569 7.1735 0.92%
2017-06-28 0 9.810 9.810 9.820 9.770 10.12 63,737,279 630,662,027 9.8947 7.105 7.105 7.112 7.076 7.329 88,005,394 7.1662 -3.63%
2017-06-27 0 10.18 10.16 10.18 10.06 10.36 69,209,000 706,384,920 10.207 7.373 7.358 7.373 7.286 7.503 95,560,485 7.3920 0.99%
2017-06-26 0 10.08 10.06 10.08 9.730 10.16 49,168,890 492,481,477 10.016 7.300 7.286 7.300 7.047 7.358 67,890,058 7.2541 2.75%
2017-06-23 0 9.810 9.800 9.810 9.650 9.960 34,486,161 337,070,161 9.7741 7.105 7.098 7.105 6.989 7.213 47,616,846 7.0788 -1.11%
2017-06-22 0 9.920 9.910 9.920 9.840 10.12 71,780,805 712,620,203 9.9277 7.184 7.177 7.184 7.127 7.329 99,111,511 7.1901 -1.59%
2017-06-21 0 10.08 10.06 10.08 9.920 10.26 45,733,309 461,024,256 10.081 7.300 7.286 7.300 7.184 7.431 63,146,371 7.3009 0.20%
2017-06-20 0 10.06 10.04 10.06 10.00 10.42 69,958,897 707,549,666 10.114 7.286 7.271 7.286 7.242 7.547 96,595,907 7.3248 -1.57%
2017-06-19 0 10.22 10.20 10.24 10.14 10.74 80,977,826 841,874,857 10.396 7.402 7.387 7.416 7.344 7.778 111,810,319 7.5295 1.59%
2017-06-16 0 10.06 10.06 10.08 9.840 10.50 89,095,809 898,992,782 10.090 7.286 7.286 7.300 7.127 7.605 123,019,242 7.3077 -2.90%
2017-06-15 0 10.36 10.36 10.38 10.10 10.64 99,489,688 1,033,698,445 10.390 7.503 7.503 7.518 7.315 7.706 137,370,615 7.5249 0.78%
2017-06-14 0 10.28 10.26 10.28 10.28 11.12 114,135,132 1,215,789,187 10.652 7.445 7.431 7.445 7.445 8.054 157,592,345 7.7148 -3.93%
2017-06-13 0 10.70 10.70 10.72 10.34 11.44 236,777,511 2,573,925,537 10.871 7.749 7.749 7.764 7.489 8.285 326,931,091 7.8730 -2.90%
2017-06-12 0 11.02 11.02 11.04 9.550 11.02 507,600,919 5,212,857,027 10.270 7.981 7.981 7.996 6.917 7.981 700,871,132 7.4377 21.37%
2017-06-09 0 9.080 9.070 9.080 8.810 9.390 153,506,448 1,405,315,330 9.1548 6.576 6.569 6.576 6.381 6.801 211,954,380 6.6303 3.18%
2017-06-08 0 8.800 8.790 8.800 8.480 8.870 86,656,734 760,021,015 8.7705 6.373 6.366 6.373 6.142 6.424 119,651,484 6.3520 2.44%
2017-06-07 0 8.590 8.580 8.590 8.350 8.620 90,913,759 773,570,112 8.5088 6.221 6.214 6.221 6.047 6.243 125,529,381 6.1625 -1.04%
2017-06-06 0 8.680 8.670 8.680 8.630 8.860 52,362,790 457,815,081 8.7431 6.286 6.279 6.286 6.250 6.417 72,300,042 6.3322 -0.57%
2017-06-05 0 8.730 8.720 8.730 8.580 8.930 97,660,044 858,133,180 8.7869 6.323 6.315 6.323 6.214 6.467 134,844,330 6.3639 2.11%
2017-06-02 0 8.550 8.550 8.560 8.330 8.620 96,870,110 821,971,999 8.4853 6.192 6.192 6.200 6.033 6.243 133,753,626 6.1454 3.01%
2017-06-01 0 8.300 8.300 8.310 8.250 8.400 27,248,657 226,512,565 8.3128 6.011 6.011 6.018 5.975 6.084 37,623,646 6.0205 -0.36%
2017-05-31 0 8.330 8.330 8.340 8.170 8.430 73,454,102 613,076,338 8.3464 6.033 6.033 6.040 5.917 6.105 101,421,920 6.0448 1.34%
2017-05-29 0 8.220 8.210 8.220 8.060 8.270 23,732,260 194,791,339 8.2079 5.953 5.946 5.953 5.837 5.989 32,768,372 5.9445 0.24%
2017-05-26 0 8.200 8.200 8.210 8.040 8.280 25,601,340 208,926,405 8.1608 5.939 5.939 5.946 5.823 5.997 35,349,109 5.9104 0.12%
2017-05-25 0 8.190 8.180 8.190 8.020 8.220 40,664,037 329,512,240 8.1033 5.932 5.924 5.932 5.808 5.953 56,146,962 5.8687 2.25%
2017-05-24 0 8.010 8.010 8.020 7.870 8.050 31,065,315 247,695,088 7.9734 5.801 5.801 5.808 5.700 5.830 42,893,505 5.7747 -0.99%
2017-05-23 0 8.090 8.090 8.100 8.020 8.170 40,456,704 326,708,157 8.0755 5.859 5.859 5.866 5.808 5.917 55,860,687 5.8486 -0.98%
2017-05-22 0 8.170 8.170 8.180 8.000 8.250 46,563,500 380,435,693 8.1703 5.917 5.917 5.924 5.794 5.975 64,292,659 5.9172 1.87%
2017-05-19 0 8.020 8.020 8.030 7.800 8.070 39,528,476 315,333,849 7.9774 5.808 5.808 5.816 5.649 5.845 54,579,034 5.7776 1.78%
2017-05-18 0 7.880 7.870 7.880 7.760 7.910 31,181,000 244,624,331 7.8453 5.707 5.700 5.707 5.620 5.729 43,053,237 5.6819 0.00%
2017-05-17 0 7.880 7.870 7.880 7.810 8.040 48,038,295 380,223,055 7.9150 5.707 5.700 5.707 5.656 5.823 66,328,986 5.7324 0.95%
2017-05-16 0 8.200 8.200 8.210 8.100 8.210 57,191,979 466,969,397 8.1649 5.653 5.653 5.660 5.584 5.660 82,958,779 5.6289 0.61%
2017-05-15 0 8.150 8.150 8.160 8.110 8.230 51,911,745 423,432,133 8.1568 5.619 5.619 5.626 5.591 5.674 75,299,632 5.6233 -0.49%
2017-05-12 0 8.190 8.180 8.190 8.100 8.220 40,227,882 327,833,017 8.1494 5.646 5.639 5.646 5.584 5.667 58,351,819 5.6182 -0.61%
2017-05-11 0 8.240 8.210 8.240 8.050 8.300 49,627,982 407,526,088 8.2116 5.681 5.660 5.681 5.550 5.722 71,986,962 5.6611 1.73%
2017-05-10 0 8.100 8.090 8.100 8.000 8.190 54,381,422 440,762,723 8.1050 5.584 5.577 5.584 5.515 5.646 78,881,977 5.5876 0.00%
2017-05-09 0 8.100 8.090 8.100 7.840 8.130 76,614,974 613,206,006 8.0037 5.584 5.577 5.584 5.405 5.605 111,132,449 5.5178 0.75%
2017-05-08 0 8.040 8.030 8.040 7.840 8.150 56,783,717 454,681,360 8.0072 5.543 5.536 5.543 5.405 5.619 82,366,582 5.5202 0.00%
2017-05-05 0 8.040 8.040 8.050 7.990 8.120 41,405,300 333,160,455 8.0463 5.543 5.543 5.550 5.508 5.598 60,059,701 5.5472 -0.86%
2017-05-04 0 8.110 8.110 8.120 7.990 8.200 84,926,700 683,831,708 8.0520 5.591 5.591 5.598 5.508 5.653 123,188,872 5.5511 -1.46%
2017-05-02 0 8.230 8.220 8.230 8.130 8.440 95,198,638 785,389,650 8.2500 5.674 5.667 5.674 5.605 5.819 138,088,643 5.6876 -2.49%
2017-04-28 0 8.440 8.440 8.450 8.310 8.670 159,614,697 1,354,196,765 8.4842 5.819 5.819 5.825 5.729 5.977 231,526,180 5.8490 -5.49%
2017-04-27 0 8.930 8.930 8.940 8.880 9.050 61,033,500 545,311,034 8.9346 6.156 6.156 6.163 6.122 6.239 88,531,027 6.1595 -1.33%
2017-04-26 0 9.050 9.050 9.060 8.940 9.230 75,025,850 680,099,518 9.0649 6.239 6.239 6.246 6.163 6.363 108,827,375 6.2493 -1.63%
2017-04-25 0 9.200 9.190 9.200 8.960 9.250 66,324,832 606,354,128 9.1422 6.343 6.336 6.343 6.177 6.377 96,206,272 6.3026 1.32%
2017-04-24 0 9.080 9.070 9.080 8.980 9.240 30,589,874 277,338,569 9.0664 6.260 6.253 6.260 6.191 6.370 44,371,582 6.2504 -1.30%
2017-04-21 0 9.200 9.190 9.200 9.100 9.320 21,788,876 200,804,228 9.2159 6.343 6.336 6.343 6.274 6.425 31,605,456 6.3535 -0.43%
2017-04-20 0 9.240 9.230 9.240 9.090 9.410 48,851,824 451,563,844 9.2435 6.370 6.363 6.370 6.267 6.487 70,861,120 6.3725 -0.32%
2017-04-19 0 9.270 9.260 9.270 8.910 9.320 103,826,800 954,420,004 9.1924 6.391 6.384 6.391 6.143 6.425 150,604,066 6.3373 3.23%
2017-04-18 0 8.980 8.970 8.980 8.860 9.100 63,222,159 566,565,695 8.9615 6.191 6.184 6.191 6.108 6.274 91,705,747 6.1781 -1.43%
2017-04-13 0 9.110 9.100 9.110 8.920 9.130 30,149,518 273,265,192 9.0637 6.280 6.274 6.280 6.149 6.294 43,732,832 6.2485 0.11%
2017-04-12 0 9.100 9.090 9.100 8.830 9.100 48,419,644 433,670,999 8.9565 6.274 6.267 6.274 6.087 6.274 70,234,229 6.1746 0.55%
2017-04-11 0 9.050 9.050 9.060 8.920 9.170 66,487,392 601,977,947 9.0540 6.239 6.239 6.246 6.149 6.322 96,442,071 6.2419 0.89%
2017-04-10 0 8.970 8.960 8.970 8.800 9.110 78,113,609 695,788,537 8.9074 6.184 6.177 6.184 6.067 6.280 113,306,267 6.1408 -0.66%
2017-04-07 0 9.030 9.020 9.030 8.910 9.240 80,106,230 720,423,200 8.9933 6.225 6.218 6.225 6.143 6.370 116,196,627 6.2000 -1.95%
2017-04-06 0 9.210 9.200 9.210 9.110 9.470 58,053,000 535,937,575 9.2319 6.349 6.343 6.349 6.280 6.529 84,207,717 6.3645 -1.29%
2017-04-05 0 9.330 9.330 9.340 9.280 9.880 125,557,165 1,188,768,504 9.4679 6.432 6.432 6.439 6.398 6.811 182,124,649 6.5272 0.21%
2017-04-03 0 9.310 9.310 9.320 9.170 9.410 77,826,005 722,858,369 9.2881 6.418 6.418 6.425 6.322 6.487 112,889,088 6.4033 5.20%
2017-03-31 0 8.850 8.850 8.860 8.840 9.000 17,663,357 157,164,378 8.8978 6.101 6.101 6.108 6.094 6.205 25,621,259 6.1341 0.11%
2017-03-30 0 8.840 8.830 8.840 8.800 9.000 36,228,747 319,990,173 8.8325 6.094 6.087 6.094 6.067 6.205 52,550,946 6.0891 -1.78%
2017-03-29 0 9.000 8.990 9.000 8.910 9.150 30,643,259 276,910,209 9.0366 6.205 6.198 6.205 6.143 6.308 44,449,019 6.2298 -0.55%
2017-03-28 0 9.050 9.030 9.050 8.800 9.120 39,366,500 353,716,585 8.9852 6.239 6.225 6.239 6.067 6.287 57,102,357 6.1944 1.80%
2017-03-27 0 8.890 8.890 8.900 8.750 9.380 81,743,422 732,733,500 8.9638 6.129 6.129 6.136 6.032 6.467 118,571,426 6.1797 -2.31%
2017-03-24 0 9.100 9.090 9.100 8.800 9.180 74,959,316 680,888,837 9.0834 6.274 6.267 6.274 6.067 6.329 108,730,865 6.2621 3.76%
2017-03-23 0 8.770 8.770 8.780 8.670 8.900 42,753,009 376,011,579 8.7950 6.046 6.046 6.053 5.977 6.136 62,014,595 6.0633 -0.45%
2017-03-22 0 8.810 8.800 8.810 8.560 8.910 55,506,309 483,542,235 8.7115 6.074 6.067 6.074 5.901 6.143 80,513,661 6.0057 0.11%
2017-03-21 0 8.800 8.790 8.800 8.710 8.880 59,854,799 526,326,299 8.7934 6.067 6.060 6.067 6.005 6.122 86,821,284 6.0622 -1.01%
2017-03-20 0 8.890 8.880 8.890 8.600 9.050 118,258,750 1,052,021,838 8.8959 6.129 6.122 6.129 5.929 6.239 171,538,067 6.1329 0.57%
2017-03-17 0 8.840 8.830 8.840 8.710 9.710 301,621,232 2,718,470,578 9.0129 6.094 6.087 6.094 6.005 6.694 437,511,162 6.2135 -8.87%
2017-03-16 0 9.700 9.700 9.710 9.520 9.750 53,232,316 512,889,817 9.6349 6.687 6.687 6.694 6.563 6.722 77,215,162 6.6423 2.65%
2017-03-15 0 9.450 9.450 9.460 9.380 9.600 33,629,000 319,623,696 9.5044 6.515 6.515 6.522 6.467 6.618 48,779,931 6.5524 -0.74%
2017-03-14 0 9.520 9.510 9.520 9.370 9.680 49,137,360 468,542,964 9.5354 6.563 6.556 6.563 6.460 6.673 71,275,299 6.5737 0.53%
2017-03-13 0 9.470 9.470 9.480 9.220 9.660 55,502,661 528,167,463 9.5161 6.529 6.529 6.536 6.356 6.660 80,508,370 6.5604 1.72%
2017-03-10 0 9.310 9.310 9.320 9.030 9.450 56,773,560 525,871,230 9.2626 6.418 6.418 6.425 6.225 6.515 82,351,849 6.3857 2.99%
2017-03-09 0 9.040 9.040 9.050 8.980 9.240 41,957,378 380,156,429 9.0605 6.232 6.232 6.239 6.191 6.370 60,860,507 6.2464 -2.16%
2017-03-08 0 9.240 9.240 9.250 8.920 9.290 64,092,688 586,397,249 9.1492 6.370 6.370 6.377 6.149 6.405 92,968,476 6.3075 1.87%
2017-03-07 0 9.070 9.070 9.080 8.890 9.220 54,859,769 497,527,962 9.0691 6.253 6.253 6.260 6.129 6.356 79,575,835 6.2522 0.44%
2017-03-06 0 9.030 9.030 9.040 8.960 9.300 92,227,896 835,874,205 9.0631 6.225 6.225 6.232 6.177 6.411 133,779,488 6.2481 -2.27%
2017-03-03 0 9.240 9.230 9.240 9.130 9.460 71,091,446 658,654,481 9.2649 6.370 6.363 6.370 6.294 6.522 103,120,397 6.3872 -1.70%
2017-03-02 0 9.400 9.390 9.400 9.330 9.820 65,436,818 624,199,694 9.5390 6.480 6.473 6.480 6.432 6.770 94,918,180 6.5762 -1.88%
2017-03-01 0 9.580 9.570 9.580 9.470 9.700 33,742,417 322,293,032 9.5516 6.604 6.598 6.604 6.529 6.687 48,944,446 6.5849 0.42%
2017-02-28 0 9.540 9.540 9.550 9.530 9.920 40,312,456 390,655,296 9.6907 6.577 6.577 6.584 6.570 6.839 58,474,496 6.6808 -1.75%
2017-02-27 0 9.710 9.700 9.710 9.460 9.780 42,633,500 413,371,657 9.6959 6.694 6.687 6.694 6.522 6.742 61,841,244 6.6844 2.10%
2017-02-24 0 9.510 9.510 9.520 9.460 9.850 54,709,323 525,395,133 9.6034 6.556 6.556 6.563 6.522 6.791 79,357,608 6.6206 -2.56%
2017-02-23 0 9.760 9.750 9.760 9.700 10.08 55,211,762 541,629,632 9.8100 6.729 6.722 6.729 6.687 6.949 80,086,412 6.7631 -1.41%
2017-02-22 0 9.900 9.900 9.920 9.780 10.08 90,742,513 900,886,650 9.9279 6.825 6.825 6.839 6.742 6.949 131,624,893 6.8443 1.85%
2017-02-21 0 9.720 9.720 9.730 9.440 9.980 148,177,209 1,449,463,211 9.7820 6.701 6.701 6.708 6.508 6.880 214,935,741 6.7437 3.85%
2017-02-20 0 9.360 9.360 9.370 8.810 9.400 107,886,678 995,678,925 9.2289 6.453 6.453 6.460 6.074 6.480 156,493,048 6.3624 6.36%
2017-02-17 0 8.800 8.790 8.800 8.730 8.880 29,219,540 257,154,445 8.8008 6.067 6.060 6.067 6.018 6.122 42,383,869 6.0673 -0.34%
2017-02-16 0 8.830 8.830 8.840 8.780 8.990 69,906,600 619,114,366 8.8563 6.087 6.087 6.094 6.053 6.198 101,401,740 6.1056 -1.34%
2017-02-15 0 8.950 8.940 8.950 8.890 9.160 46,493,180 419,414,161 9.0210 6.170 6.163 6.170 6.129 6.315 67,439,832 6.2191 -0.11%
2017-02-14 0 8.960 8.950 8.960 8.750 9.150 86,884,902 782,636,779 9.0077 6.177 6.170 6.177 6.032 6.308 126,029,306 6.2100 1.01%
2017-02-13 0 8.870 8.870 8.880 8.610 8.950 61,166,935 539,294,383 8.8168 6.115 6.115 6.122 5.936 6.170 88,724,579 6.0783 2.54%
2017-02-10 0 8.650 8.650 8.660 8.610 8.840 51,886,800 452,087,123 8.7130 5.963 5.963 5.970 5.936 6.094 75,263,449 6.0067 -1.26%
2017-02-09 0 8.760 8.760 8.770 8.650 9.040 119,190,255 1,056,702,647 8.8657 6.039 6.039 6.046 5.963 6.232 172,889,245 6.1120 1.51%
2017-02-08 0 8.630 8.630 8.640 8.100 8.650 88,259,445 747,462,263 8.4689 5.950 5.950 5.956 5.584 5.963 128,023,124 5.8385 5.76%
2017-02-07 0 8.160 8.150 8.160 8.020 8.350 80,976,895 662,745,424 8.1844 5.626 5.619 5.626 5.529 5.757 117,459,554 5.6423 -2.28%
2017-02-06 0 8.350 8.340 8.350 8.130 8.370 67,021,258 555,760,590 8.2923 5.757 5.750 5.757 5.605 5.770 97,216,460 5.7167 3.34%
2017-02-03 0 8.080 8.080 8.090 7.810 8.130 54,741,134 438,117,407 8.0034 5.570 5.570 5.577 5.384 5.605 79,403,751 5.5176 3.72%
2017-02-02 0 7.790 7.780 7.790 7.740 7.850 21,413,102 166,442,561 7.7729 5.370 5.364 5.370 5.336 5.412 31,060,383 5.3587 -0.13%
2017-02-01 0 7.800 7.790 7.800 7.710 7.880 25,602,050 199,194,568 7.7804 5.377 5.370 5.377 5.315 5.432 37,136,585 5.3638 -0.51%
2017-01-27 0 7.840 7.830 7.840 7.750 7.950 32,682,275 256,115,181 7.8365 5.405 5.398 5.405 5.343 5.481 47,406,676 5.4025 -1.51%
2017-01-26 0 7.960 7.960 7.970 7.910 8.180 40,025,775 319,745,843 7.9885 5.488 5.488 5.495 5.453 5.639 58,058,656 5.5073 -1.49%
2017-01-25 0 8.080 8.060 8.080 8.020 8.270 21,853,814 176,847,778 8.0923 5.570 5.557 5.570 5.529 5.701 31,699,650 5.5789 -1.10%
2017-01-24 0 8.170 8.160 8.170 8.110 8.350 50,709,195 414,904,618 8.1820 5.632 5.626 5.632 5.591 5.757 73,555,295 5.6407 -1.80%
2017-01-23 0 8.320 8.310 8.320 8.180 8.350 46,677,192 387,563,355 8.3031 5.736 5.729 5.736 5.639 5.757 67,706,747 5.7241 2.34%
2017-01-20 0 8.130 8.130 8.140 8.060 8.270 40,889,454 333,554,473 8.1575 5.605 5.605 5.612 5.557 5.701 59,311,450 5.6238 0.00%
2017-01-19 0 8.130 8.130 8.140 8.110 8.230 24,419,922 199,462,906 8.1680 5.605 5.605 5.612 5.591 5.674 35,421,871 5.6311 -0.12%
2017-01-18 0 8.140 8.140 8.150 8.030 8.260 39,667,690 324,545,430 8.1816 5.612 5.612 5.619 5.536 5.694 57,539,242 5.6404 1.12%
2017-01-17 0 8.050 8.040 8.050 7.820 8.080 28,379,035 226,091,761 7.9669 5.550 5.543 5.550 5.391 5.570 41,164,690 5.4924 1.26%
2017-01-16 0 7.950 7.950 7.970 7.800 8.010 32,287,514 254,785,361 7.8911 5.481 5.481 5.495 5.377 5.522 46,834,063 5.4402 -0.38%
2017-01-13 0 7.980 7.980 7.990 7.750 8.070 74,394,184 594,934,057 7.9971 5.501 5.501 5.508 5.343 5.563 107,911,123 5.5132 2.70%
2017-01-12 0 7.770 7.760 7.770 7.690 7.930 43,379,622 339,647,832 7.8297 5.357 5.350 5.357 5.302 5.467 62,923,517 5.3978 0.39%
2017-01-11 0 7.740 7.740 7.750 7.590 7.850 64,371,696 499,753,785 7.7636 5.336 5.336 5.343 5.233 5.412 93,373,186 5.3522 1.98%
2017-01-10 0 7.590 7.580 7.590 7.330 7.650 79,882,700 604,224,160 7.5639 5.233 5.226 5.233 5.053 5.274 115,872,390 5.2146 3.69%
2017-01-09 0 7.320 7.320 7.330 7.310 7.440 43,868,833 322,770,523 7.3576 5.046 5.046 5.053 5.040 5.129 63,633,133 5.0724 1.24%
2017-01-06 0 7.230 7.230 7.240 7.190 7.410 25,926,839 189,029,317 7.2909 4.984 4.984 4.991 4.957 5.108 37,607,702 5.0263 -1.09%
2017-01-05 0 7.310 7.290 7.310 7.260 7.370 23,789,554 173,944,429 7.3118 5.040 5.026 5.040 5.005 5.081 34,507,502 5.0408 0.55%
2017-01-04 0 7.270 7.270 7.280 7.190 7.320 20,038,236 145,556,961 7.2640 5.012 5.012 5.019 4.957 5.046 29,066,097 5.0078 1.11%
2017-01-03 0 7.190 7.180 7.190 7.120 7.270 36,848,500 265,550,385 7.2065 4.957 4.950 4.957 4.909 5.012 53,449,918 4.9682 -0.69%
2016-12-30 0 7.240 7.240 7.250 7.200 7.380 12,020,000 87,479,502 7.2778 4.991 4.991 4.998 4.964 5.088 17,435,391 5.0174 0.14%
2016-12-29 0 7.230 7.220 7.230 7.100 7.310 17,214,880 124,851,061 7.2525 4.984 4.977 4.984 4.895 5.040 24,970,729 4.9999 1.54%
2016-12-28 0 7.120 7.110 7.120 7.040 7.180 17,130,897 121,956,403 7.1191 4.909 4.902 4.909 4.853 4.950 24,848,909 4.9079 0.28%
2016-12-23 0 7.100 7.100 7.110 7.030 7.170 21,614,950 153,195,195 7.0875 4.895 4.895 4.902 4.846 4.943 31,353,170 4.8861 -1.11%
2016-12-22 0 7.180 7.170 7.180 7.150 7.300 13,457,252 96,629,676 7.1805 4.950 4.943 4.950 4.929 5.033 19,520,171 4.9502 -0.83%
2016-12-21 0 7.240 7.240 7.250 7.230 7.360 15,403,716 111,892,076 7.2640 4.991 4.991 4.998 4.984 5.074 22,343,579 5.0078 -0.55%
2016-12-20 0 7.280 7.270 7.280 7.210 7.350 17,910,256 129,976,778 7.2571 5.019 5.012 5.019 4.971 5.067 25,979,394 5.0031 -0.41%
2016-12-19 0 7.310 7.300 7.310 7.170 7.390 26,981,635 197,114,758 7.3055 5.040 5.033 5.040 4.943 5.095 39,137,717 5.0364 0.83%
2016-12-16 0 7.250 7.250 7.260 7.160 7.420 45,090,785 329,058,899 7.2977 4.998 4.998 5.005 4.936 5.115 65,405,614 5.0310 0.83%
2016-12-15 0 7.190 7.180 7.190 7.100 7.300 51,213,157 367,212,019 7.1703 4.957 4.950 4.957 4.895 5.033 74,286,308 4.9432 -2.18%
2016-12-14 0 7.350 7.350 7.360 7.310 7.550 43,446,909 320,079,509 7.3671 5.067 5.067 5.074 5.040 5.205 63,021,119 5.0789 -2.13%
2016-12-13 0 7.510 7.490 7.510 7.390 7.580 30,639,631 229,911,053 7.5037 5.177 5.164 5.177 5.095 5.226 44,443,756 5.1731 0.67%
2016-12-12 0 7.460 7.450 7.460 7.380 7.700 37,037,486 275,650,416 7.4425 5.143 5.136 5.143 5.088 5.308 53,724,048 5.1309 -2.74%
2016-12-09 0 7.670 7.670 7.680 7.600 7.830 35,874,771 274,569,249 7.6535 5.288 5.288 5.295 5.239 5.398 52,037,493 5.2764 -1.29%
2016-12-08 0 7.770 7.760 7.770 7.620 7.790 67,105,025 518,819,926 7.7315 5.357 5.350 5.357 5.253 5.370 97,337,967 5.3301 2.37%
2016-12-07 0 7.590 7.580 7.590 7.440 7.600 92,070,214 693,014,244 7.5270 5.233 5.226 5.233 5.129 5.239 133,550,765 5.1891 5.12%
2016-12-06 0 7.220 7.220 7.230 7.160 7.300 22,218,548 160,935,117 7.2433 4.977 4.977 4.984 4.936 5.033 32,228,708 4.9935 1.26%
2016-12-05 0 7.130 7.130 7.140 7.070 7.150 25,426,528 180,766,270 7.1094 4.915 4.915 4.922 4.874 4.929 36,881,985 4.9012 -0.14%
2016-12-02 0 7.140 7.140 7.150 7.030 7.300 35,017,775 249,342,835 7.1205 4.922 4.922 4.929 4.846 5.033 50,794,393 4.9089 -2.19%
2016-12-01 0 7.300 7.300 7.310 7.250 7.470 29,724,348 218,974,925 7.3669 5.033 5.033 5.040 4.998 5.150 43,116,109 5.0787 0.00%
2016-11-30 0 7.300 7.290 7.300 7.230 7.430 29,518,351 216,636,056 7.3390 5.033 5.026 5.033 4.984 5.122 42,817,304 5.0595 1.11%
2016-11-29 0 7.220 7.220 7.230 7.080 7.300 31,428,000 226,731,981 7.2143 4.977 4.977 4.984 4.881 5.033 45,587,311 4.9736 1.26%
2016-11-28 0 7.130 7.130 7.140 7.130 7.210 25,799,333 184,617,430 7.1559 4.915 4.915 4.922 4.915 4.971 37,422,751 4.9333 -0.28%
2016-11-25 0 7.150 7.140 7.150 6.950 7.190 42,298,875 300,990,608 7.1158 4.929 4.922 4.929 4.791 4.957 61,355,860 4.9057 2.00%
2016-11-24 0 7.010 7.000 7.010 6.840 7.020 27,956,500 193,973,511 6.9384 4.833 4.826 4.833 4.716 4.840 40,551,790 4.7834 -0.14%
2016-11-23 0 7.020 7.010 7.020 7.000 7.130 24,232,110 170,289,129 7.0274 4.840 4.833 4.840 4.826 4.915 35,149,444 4.8447 -1.27%
2016-11-22 0 7.110 7.090 7.110 6.950 7.130 38,129,777 269,319,883 7.0632 4.902 4.888 4.902 4.791 4.915 55,308,451 4.8694 2.30%
2016-11-21 0 6.950 6.940 6.950 6.860 6.980 29,914,536 206,739,149 6.9110 4.791 4.784 4.791 4.729 4.812 43,391,983 4.7645 -0.29%
2016-11-18 0 6.970 6.970 6.980 6.760 7.020 33,012,660 228,770,457 6.9298 4.805 4.805 4.812 4.660 4.840 47,885,910 4.7774 2.50%
2016-11-17 0 6.800 6.790 6.800 6.780 6.990 34,638,204 236,698,377 6.8334 4.688 4.681 4.688 4.674 4.819 50,243,813 4.7110 -1.16%
2016-11-16 0 6.880 6.870 6.880 6.860 7.100 42,955,000 298,089,185 6.9396 4.743 4.736 4.743 4.729 4.895 62,307,590 4.7842 -1.71%
2016-11-15 0 7.000 7.000 7.010 6.970 7.130 27,916,708 196,369,685 7.0341 4.826 4.826 4.833 4.805 4.915 40,494,070 4.8493 -0.99%
2016-11-14 0 7.070 7.060 7.070 6.970 7.160 39,353,787 277,021,210 7.0393 4.874 4.867 4.874 4.805 4.936 57,083,916 4.8529 -1.67%
2016-11-11 0 7.190 7.190 7.200 7.080 7.310 42,712,348 305,701,421 7.1572 4.957 4.957 4.964 4.881 5.040 61,955,615 4.9342 -1.91%
2016-11-10 0 7.330 7.320 7.330 7.330 7.480 33,123,200 243,401,792 7.3484 5.053 5.046 5.053 5.053 5.157 48,046,252 5.0660 1.10%
2016-11-09 0 7.250 7.240 7.250 6.980 7.500 81,837,301 587,908,495 7.1839 4.998 4.991 4.998 4.812 5.171 118,707,600 4.9526 -2.55%
2016-11-08 0 7.440 7.440 7.450 7.370 7.560 35,227,420 262,623,179 7.4551 5.129 5.129 5.136 5.081 5.212 51,098,490 5.1395 -0.27%
2016-11-07 0 7.460 7.460 7.470 7.240 7.530 39,626,433 295,129,054 7.4478 5.143 5.143 5.150 4.991 5.191 57,479,398 5.1345 2.19%
2016-11-04 0 7.300 7.300 7.310 7.220 7.360 34,054,126 247,820,867 7.2773 5.033 5.033 5.040 4.977 5.074 49,396,590 5.0170 0.27%
2016-11-03 0 7.280 7.270 7.280 7.230 7.440 48,729,615 356,749,472 7.3210 5.019 5.012 5.019 4.984 5.129 70,683,852 5.0471 -1.22%
2016-11-02 0 7.370 7.360 7.370 7.330 7.560 55,715,692 412,296,655 7.4000 5.081 5.074 5.081 5.053 5.212 80,817,378 5.1016 -3.03%
2016-11-01 0 7.600 7.600 7.610 7.550 7.730 55,147,244 421,552,673 7.6441 5.239 5.239 5.246 5.205 5.329 79,992,826 5.2699 0.40%
2016-10-31 0 7.570 7.570 7.580 7.510 7.700 45,952,335 348,481,316 7.5835 5.219 5.219 5.226 5.177 5.308 66,655,319 5.2281 -1.82%
2016-10-28 0 7.710 7.710 7.740 7.650 7.860 69,202,376 535,977,140 7.7451 5.315 5.315 5.336 5.274 5.419 100,380,241 5.3395 -0.64%
2016-10-27 0 7.760 7.760 7.770 7.650 8.160 122,260,515 951,313,008 7.7810 5.350 5.350 5.357 5.274 5.626 177,342,754 5.3643 -4.32%
2016-10-26 0 8.110 8.110 8.120 8.010 8.500 209,770,883 1,721,715,515 8.2076 5.591 5.591 5.598 5.522 5.860 304,279,318 5.6583 -11.46%
2016-10-25 0 9.160 9.160 9.170 9.030 9.240 31,160,900 285,544,302 9.1635 6.315 6.315 6.322 6.225 6.370 45,199,874 6.3174 0.99%
2016-10-24 0 9.070 9.070 9.100 8.730 9.130 36,669,355 330,358,470 9.0091 6.253 6.253 6.274 6.018 6.294 53,190,062 6.2109 2.14%
2016-10-20 0 8.880 8.870 8.880 8.810 9.040 29,422,474 261,861,904 8.9001 6.122 6.115 6.122 6.074 6.232 42,678,232 6.1357 -1.00%
2016-10-19 0 8.970 8.950 8.970 8.920 9.090 40,559,000 365,255,664 9.0055 6.184 6.170 6.184 6.149 6.267 58,832,116 6.2084 -0.22%
2016-10-18 0 8.990 8.980 8.990 8.480 9.020 100,908,626 894,242,997 8.8619 6.198 6.191 6.198 5.846 6.218 146,371,162 6.1094 6.39%
2016-10-17 0 8.450 8.450 8.460 8.300 8.580 42,318,128 358,072,236 8.4614 5.825 5.825 5.832 5.722 5.915 61,383,787 5.8333 1.81%
2016-10-14 0 8.300 8.300 8.310 8.190 8.320 26,314,900 217,858,918 8.2789 5.722 5.722 5.729 5.646 5.736 38,170,597 5.7075 0.97%
2016-10-13 0 8.220 8.210 8.220 8.160 8.340 34,363,072 282,992,172 8.2354 5.667 5.660 5.667 5.626 5.750 49,844,726 5.6775 -1.08%
2016-10-12 0 8.310 8.310 8.320 8.140 8.340 45,276,882 373,193,107 8.2425 5.729 5.729 5.736 5.612 5.750 65,675,553 5.6824 1.22%
2016-10-11 0 8.210 8.210 8.220 8.120 8.440 70,086,581 580,441,213 8.2818 5.660 5.660 5.667 5.598 5.819 101,662,808 5.7095 2.24%
2016-10-07 0 8.030 8.020 8.030 7.860 8.050 28,985,380 231,360,577 7.9820 5.536 5.529 5.536 5.419 5.550 42,044,213 5.5028 1.13%
2016-10-06 0 7.940 7.940 7.950 7.880 8.070 41,851,111 333,915,716 7.9787 5.474 5.474 5.481 5.432 5.563 60,706,364 5.5005 2.32%
2016-10-05 0 7.760 7.760 7.770 7.740 7.880 17,614,048 137,240,594 7.7915 5.350 5.350 5.357 5.336 5.432 25,549,735 5.3715 -1.65%
2016-10-04 0 7.890 7.880 7.890 7.590 7.920 29,381,019 229,060,172 7.7962 5.439 5.432 5.439 5.233 5.460 42,618,100 5.3747 3.41%
2016-10-03 0 7.630 7.630 7.640 7.600 7.720 9,165,147 70,049,095 7.6430 5.260 5.260 5.267 5.239 5.322 13,294,336 5.2691 1.06%
2016-09-30 0 7.550 7.540 7.550 7.520 7.680 21,066,500 159,815,935 7.5863 5.205 5.198 5.205 5.184 5.295 30,557,626 5.2300 -2.71%
2016-09-29 0 7.760 7.750 7.760 7.590 7.770 25,196,298 193,875,150 7.6946 5.350 5.343 5.350 5.233 5.357 36,548,029 5.3047 2.11%
2016-09-28 0 7.600 7.600 7.610 7.420 7.720 33,492,021 254,776,777 7.6071 5.239 5.239 5.246 5.115 5.322 48,581,239 5.2443 2.43%
2016-09-27 0 7.420 7.420 7.430 7.340 7.500 29,345,800 217,908,325 7.4255 5.115 5.115 5.122 5.060 5.171 42,567,014 5.1192 0.41%
2016-09-26 0 7.390 7.380 7.390 7.320 7.580 26,802,793 198,699,297 7.4134 5.095 5.088 5.095 5.046 5.226 38,878,301 5.1108 -2.38%
2016-09-23 0 7.570 7.560 7.570 7.520 7.660 20,772,738 157,705,906 7.5920 5.219 5.212 5.219 5.184 5.281 30,131,515 5.2339 -0.53%
2016-09-22 0 7.610 7.610 7.620 7.550 7.880 50,016,500 384,252,539 7.6825 5.246 5.246 5.253 5.205 5.432 72,550,519 5.2963 -1.81%
2016-09-21 0 7.750 7.750 7.760 7.530 7.900 81,146,164 622,144,320 7.6670 5.343 5.343 5.350 5.191 5.446 117,705,084 5.2856 -2.27%
2016-09-20 0 7.930 7.930 7.940 7.880 8.020 31,062,002 245,956,045 7.9182 5.467 5.467 5.474 5.432 5.529 45,056,419 5.4588 -0.38%
2016-09-19 0 7.960 7.960 7.970 7.910 8.080 33,187,334 265,222,890 7.9917 5.488 5.488 5.495 5.453 5.570 48,139,280 5.5095 1.40%
2016-09-15 0 7.850 7.850 7.870 7.800 7.970 16,554,704 130,306,485 7.8713 5.412 5.412 5.426 5.377 5.495 24,013,123 5.4265 0.51%
2016-09-14 0 7.810 7.810 7.820 7.670 7.910 19,430,000 151,933,220 7.8195 5.384 5.384 5.391 5.288 5.453 28,183,831 5.3908 0.13%
2016-09-13 0 7.800 7.800 7.810 7.790 8.120 34,538,504 272,161,824 7.8800 5.377 5.377 5.384 5.370 5.598 50,099,195 5.4325 -0.51%
2016-09-12 0 7.840 7.840 7.850 7.800 8.050 37,944,149 299,989,124 7.9061 5.405 5.405 5.412 5.377 5.550 55,039,191 5.4505 -5.66%
2016-09-09 0 8.310 8.310 8.320 8.260 8.480 50,520,076 423,164,259 8.3762 5.729 5.729 5.736 5.694 5.846 73,280,972 5.7745 0.12%
2016-09-08 0 8.300 8.300 8.310 8.140 8.320 33,027,538 272,387,676 8.2473 5.722 5.722 5.729 5.612 5.736 47,907,491 5.6857 1.97%
2016-09-07 0 8.140 8.140 8.160 8.090 8.390 50,747,225 418,585,554 8.2484 5.612 5.612 5.626 5.577 5.784 73,610,459 5.6865 -1.09%
2016-09-06 0 8.230 8.220 8.230 7.930 8.270 72,821,098 592,578,853 8.1375 5.674 5.667 5.674 5.467 5.701 105,629,312 5.6100 4.84%
2016-09-05 0 7.850 7.850 7.870 7.610 7.910 34,467,530 269,300,745 7.8132 5.412 5.412 5.426 5.246 5.453 49,996,245 5.3864 3.43%
2016-09-02 0 7.590 7.590 7.600 7.440 7.590 23,463,470 176,088,699 7.5048 5.233 5.233 5.239 5.129 5.233 34,034,507 5.1738 1.34%
2016-09-01 0 7.490 7.490 7.500 7.450 7.590 24,800,016 186,388,207 7.5156 5.164 5.164 5.171 5.136 5.233 35,973,210 5.1813 -0.53%
2016-08-31 0 7.530 7.500 7.530 7.460 7.590 36,168,141 272,106,079 7.5234 5.191 5.171 5.191 5.143 5.233 52,463,035 5.1866 0.13%
2016-08-30 0 7.520 7.520 7.530 7.260 7.550 50,699,200 376,144,792 7.4191 5.184 5.184 5.191 5.005 5.205 73,540,797 5.1148 2.04%
2016-08-29 0 7.370 7.360 7.370 7.320 7.540 33,348,000 247,034,781 7.4078 5.081 5.074 5.081 5.046 5.198 48,372,332 5.1069 -0.94%
2016-08-26 0 7.440 7.440 7.450 7.330 7.570 40,451,362 301,987,342 7.4654 5.129 5.129 5.136 5.053 5.219 58,675,983 5.1467 0.81%
2016-08-25 0 7.380 7.370 7.380 7.340 7.460 30,911,500 228,664,912 7.3974 5.088 5.081 5.088 5.060 5.143 44,838,111 5.0998 0.27%
2016-08-24 0 7.360 7.360 7.370 7.280 7.480 30,050,000 221,253,427 7.3628 5.074 5.074 5.081 5.019 5.157 43,588,478 5.0760 0.96%
2016-08-23 0 7.290 7.290 7.300 7.230 7.500 50,657,000 372,924,170 7.3618 5.026 5.026 5.033 4.984 5.171 73,479,585 5.0752 -1.09%
2016-08-22 0 7.370 7.370 7.380 7.330 7.600 51,099,060 377,319,003 7.3841 5.081 5.081 5.088 5.053 5.239 74,120,807 5.0906 -2.38%
2016-08-19 0 7.550 7.540 7.550 7.520 7.830 53,582,200 406,558,557 7.5876 5.205 5.198 5.205 5.184 5.398 77,722,680 5.2309 -3.45%
2016-08-18 0 7.820 7.810 7.820 7.730 8.120 40,501,549 319,955,674 7.8998 5.391 5.384 5.391 5.329 5.598 58,748,781 5.4462 -3.10%
2016-08-17 0 8.070 8.070 8.080 7.920 8.160 35,862,369 289,952,867 8.0852 5.563 5.563 5.570 5.460 5.626 52,019,503 5.5739 0.87%
2016-08-16 0 8.000 7.990 8.000 7.930 8.250 26,204,667 211,009,478 8.0524 5.515 5.508 5.515 5.467 5.688 38,010,700 5.5513 -1.60%
2016-08-15 0 8.130 8.130 8.140 8.000 8.170 28,620,235 232,809,386 8.1344 5.605 5.605 5.612 5.515 5.632 41,514,558 5.6079 1.37%
2016-08-12 0 8.020 8.020 8.030 7.880 8.090 40,295,088 322,318,752 7.9990 5.529 5.529 5.536 5.432 5.577 58,449,303 5.5145 1.01%
2016-08-11 0 7.940 7.940 7.950 7.890 8.300 71,381,854 574,505,485 8.0483 5.474 5.474 5.481 5.439 5.722 103,541,643 5.5485 -3.64%
2016-08-10 0 8.240 8.240 8.250 8.150 8.550 36,675,300 305,928,072 8.3415 5.681 5.681 5.688 5.619 5.894 53,198,686 5.7507 -2.25%
2016-08-09 0 8.430 8.430 8.470 8.390 8.600 56,542,200 479,744,775 8.4847 5.812 5.812 5.839 5.784 5.929 82,016,254 5.8494 1.32%
2016-08-08 0 8.320 8.310 8.320 8.260 8.450 35,801,134 298,075,211 8.3259 5.736 5.729 5.736 5.694 5.825 51,930,680 5.7399 -0.72%
2016-08-05 0 8.380 8.370 8.380 8.310 8.490 28,259,654 237,624,367 8.4086 5.777 5.770 5.777 5.729 5.853 40,991,524 5.7969 1.95%
2016-08-04 0 8.220 8.220 8.230 8.180 8.400 27,417,088 226,832,762 8.2734 5.667 5.667 5.674 5.639 5.791 39,769,356 5.7037 0.24%
2016-08-03 0 8.200 8.190 8.200 8.120 8.500 61,096,858 504,521,955 8.2577 5.653 5.646 5.653 5.598 5.860 88,622,930 5.6929 -2.73%
2016-08-01 0 8.430 8.430 8.470 8.130 8.500 59,675,678 499,686,944 8.3734 5.812 5.812 5.839 5.605 5.860 86,561,463 5.7726 4.72%
2016-07-29 0 8.050 8.040 8.050 8.020 8.570 87,963,587 727,527,670 8.2708 5.550 5.543 5.550 5.529 5.908 127,593,972 5.7019 2.68%
2016-07-28 0 7.840 7.840 7.850 7.600 7.950 29,882,253 233,699,189 7.8207 5.405 5.405 5.412 5.239 5.481 43,345,156 5.3916 1.29%
2016-07-27 0 7.740 7.730 7.740 7.540 7.950 35,899,928 277,751,193 7.7368 5.336 5.329 5.336 5.198 5.481 52,073,984 5.3338 -1.65%
2016-07-26 0 7.870 7.870 7.900 7.420 8.050 51,150,342 402,763,160 7.8741 5.426 5.426 5.446 5.115 5.550 74,195,193 5.4284 5.21%
2016-07-25 0 7.480 7.460 7.480 7.350 7.680 25,347,811 190,074,799 7.4987 5.157 5.143 5.157 5.067 5.295 36,767,804 5.1696 -0.80%
2016-07-22 0 7.540 7.520 7.550 7.440 7.620 27,345,184 206,688,570 7.5585 5.198 5.184 5.205 5.129 5.253 39,665,057 5.2108 0.53%
2016-07-21 0 7.500 7.500 7.510 7.350 7.680 58,245,581 440,396,817 7.5610 5.171 5.171 5.177 5.067 5.295 84,487,062 5.2126 1.63%
2016-07-20 0 7.380 7.370 7.380 7.050 7.420 52,312,489 380,829,290 7.2799 5.088 5.081 5.088 4.860 5.115 75,880,924 5.0188 4.68%
2016-07-19 0 7.050 7.040 7.060 6.990 7.140 22,401,109 158,386,375 7.0705 4.860 4.853 4.867 4.819 4.922 32,493,519 4.8744 -0.84%
2016-07-18 0 7.110 7.110 7.130 6.890 7.140 28,429,456 200,923,721 7.0674 4.902 4.902 4.915 4.750 4.922 41,237,827 4.8723 2.89%
2016-07-15 0 6.910 6.910 6.920 6.820 6.990 24,732,100 171,491,083 6.9339 4.764 4.764 4.771 4.702 4.819 35,874,695 4.7803 1.02%
2016-07-14 0 6.840 6.840 6.850 6.770 6.890 15,406,000 105,400,657 6.8415 4.716 4.716 4.722 4.667 4.750 22,346,892 4.7166 0.59%
2016-07-13 0 6.800 6.790 6.800 6.770 6.990 26,744,474 183,494,309 6.8610 4.688 4.681 4.688 4.667 4.819 38,793,708 4.7300 -1.31%
2016-07-12 0 6.890 6.880 6.890 6.640 6.900 33,938,345 229,785,377 6.7707 4.750 4.743 4.750 4.578 4.757 49,228,646 4.6677 4.24%
2016-07-11 0 6.610 6.610 6.620 6.590 6.740 28,482,971 189,569,825 6.6555 4.557 4.557 4.564 4.543 4.647 41,315,453 4.5884 0.92%
2016-07-08 0 6.550 6.540 6.570 6.500 6.640 11,573,214 75,801,406 6.5497 4.516 4.509 4.529 4.481 4.578 16,787,314 4.5154 -0.76%
2016-07-07 0 6.600 6.590 6.600 6.390 6.690 28,162,519 185,700,303 6.5939 4.550 4.543 4.550 4.405 4.612 40,850,627 4.5458 4.10%
2016-07-06 0 6.340 6.350 6.360 6.320 6.480 25,081,655 160,042,537 6.3809 4.371 4.378 4.385 4.357 4.467 36,381,736 4.3990 -2.61%
2016-07-05 0 6.510 6.510 6.520 6.500 6.690 20,272,464 134,033,802 6.6116 4.488 4.488 4.495 4.481 4.612 29,405,852 4.5581 -2.98%
2016-07-04 0 6.710 6.720 6.730 6.380 6.740 32,975,235 219,073,781 6.6436 4.626 4.633 4.640 4.398 4.647 47,831,624 4.5801 4.52%
2016-06-30 0 6.420 6.400 6.420 6.290 6.440 22,838,314 145,837,793 6.3857 4.426 4.412 4.426 4.336 4.440 33,127,699 4.4023 3.22%
2016-06-29 0 6.220 6.210 6.240 6.180 6.300 9,721,106 60,599,615 6.2338 4.288 4.281 4.302 4.261 4.343 14,100,773 4.2976 0.81%
2016-06-28 0 6.170 6.150 6.160 6.100 6.190 17,601,553 108,201,615 6.1473 4.254 4.240 4.247 4.205 4.267 25,531,611 4.2379 -1.28%
2016-06-27 0 6.250 6.250 6.260 6.140 6.320 13,988,308 87,255,709 6.2378 4.309 4.309 4.316 4.233 4.357 20,290,484 4.3003 0.16%
2016-06-24 0 6.240 6.230 6.250 5.960 6.530 35,800,924 221,571,096 6.1890 4.302 4.295 4.309 4.109 4.502 51,930,376 4.2667 -3.85%
2016-06-23 0 6.490 6.480 6.500 6.390 6.600 15,697,569 101,774,968 6.4835 4.474 4.467 4.481 4.405 4.550 22,769,822 4.4697 -0.61%
2016-06-22 0 6.530 6.510 6.530 6.360 6.550 22,501,271 146,199,053 6.4974 4.502 4.488 4.502 4.385 4.516 32,638,807 4.4793 0.93%
2016-06-21 0 6.470 6.460 6.470 6.360 6.540 24,385,900 157,843,708 6.4727 4.460 4.454 4.460 4.385 4.509 35,372,521 4.4623 1.41%
2016-06-20 0 6.380 6.370 6.390 6.200 6.390 15,204,200 96,080,186 6.3193 4.398 4.391 4.405 4.274 4.405 22,054,174 4.3566 1.59%
2016-06-17 0 6.280 6.260 6.290 6.180 6.330 18,376,989 114,948,296 6.2550 4.329 4.316 4.336 4.261 4.364 26,656,405 4.3122 1.29%
2016-06-16 0 6.200 6.180 6.200 6.140 6.340 23,600,645 146,447,928 6.2053 4.274 4.261 4.274 4.233 4.371 34,233,484 4.2779 -2.97%
2016-06-15 0 6.390 6.370 6.400 6.160 6.450 22,836,041 144,975,568 6.3485 4.405 4.391 4.412 4.247 4.447 33,124,402 4.3767 2.08%
2016-06-14 0 6.260 6.250 6.270 6.090 6.300 27,296,334 170,150,961 6.2335 4.316 4.309 4.323 4.198 4.343 39,594,198 4.2974 1.46%
2016-06-13 0 6.170 6.170 6.180 6.130 6.300 31,418,858 194,515,250 6.1910 4.254 4.254 4.261 4.226 4.343 45,574,050 4.2681 -3.59%
2016-06-10 0 6.400 6.400 6.420 6.360 6.560 27,663,301 177,817,895 6.4279 4.412 4.412 4.426 4.385 4.522 40,126,495 4.4314 -2.29%
2016-06-08 0 6.550 6.540 6.570 6.430 6.630 33,688,850 220,232,664 6.5373 4.516 4.509 4.529 4.433 4.571 48,866,745 4.5068 -0.76%
2016-06-07 0 6.600 6.580 6.590 6.430 6.600 81,340,219 531,923,633 6.5395 4.550 4.536 4.543 4.433 4.550 117,986,567 4.5083 5.43%
2016-06-06 0 6.260 6.240 6.250 5.970 6.270 37,157,828 229,208,021 6.1685 4.316 4.302 4.309 4.116 4.323 53,898,608 4.2526 4.86%
2016-06-03 0 5.970 5.970 5.980 5.850 6.030 18,306,830 108,775,956 5.9418 4.116 4.116 4.123 4.033 4.157 26,554,637 4.0963 1.02%
2016-06-02 0 5.910 5.900 5.910 5.850 5.940 20,459,360 120,636,962 5.8964 4.074 4.067 4.074 4.033 4.095 29,676,950 4.0650 -0.84%
2016-06-01 0 5.960 5.950 5.960 5.900 5.990 17,931,926 106,653,906 5.9477 4.109 4.102 4.109 4.067 4.130 26,010,827 4.1004 -0.33%
2016-05-31 0 5.980 5.970 6.000 5.910 6.030 28,307,448 169,473,538 5.9869 4.123 4.116 4.136 4.074 4.157 41,060,851 4.1274 1.18%
2016-05-30 0 5.910 5.910 5.920 5.660 5.970 40,825,214 240,782,896 5.8979 4.074 4.074 4.081 3.902 4.116 59,218,268 4.0660 3.50%
2016-05-27 0 5.710 5.690 5.720 5.620 5.750 19,823,585 113,179,238 5.7093 3.936 3.923 3.943 3.874 3.964 28,754,739 3.9360 0.71%
2016-05-26 0 5.670 5.650 5.670 5.610 5.740 10,170,570 57,517,322 5.6553 3.909 3.895 3.909 3.868 3.957 14,752,734 3.8988 -0.53%
2016-05-25 0 5.700 5.700 5.720 5.570 5.740 27,926,100 158,197,788 5.6649 3.930 3.930 3.943 3.840 3.957 40,507,694 3.9054 2.89%
2016-05-24 0 5.540 5.530 5.560 5.500 5.600 15,807,384 87,451,511 5.5323 3.819 3.812 3.833 3.792 3.861 22,929,112 3.8140 0.00%
2016-05-23 0 5.540 5.530 5.540 5.460 5.720 23,782,400 132,995,380 5.5922 3.819 3.812 3.819 3.764 3.943 34,497,125 3.8553 2.51%
2016-05-20 0 5.630 5.630 5.640 5.610 5.700 18,972,440 107,254,387 5.6532 3.726 3.726 3.732 3.712 3.772 28,669,821 3.7410 0.00%
2016-05-19 0 5.630 5.620 5.640 5.590 5.690 14,911,500 84,134,380 5.6422 3.726 3.719 3.732 3.699 3.765 22,533,213 3.7338 -0.88%
2016-05-18 0 5.680 5.680 5.690 5.610 5.720 17,195,684 97,664,428 5.6796 3.759 3.759 3.765 3.712 3.785 25,984,912 3.7585 -0.35%
2016-05-17 0 5.700 5.700 5.710 5.530 5.730 15,973,081 89,934,850 5.6304 3.772 3.772 3.779 3.660 3.792 24,137,400 3.7260 1.42%
2016-05-16 0 5.620 5.610 5.620 5.430 5.740 17,583,262 98,746,257 5.6159 3.719 3.712 3.719 3.593 3.798 26,570,593 3.7164 0.00%
2016-05-13 0 5.620 5.610 5.630 5.530 5.760 17,887,990 101,024,104 5.6476 3.719 3.712 3.726 3.660 3.812 27,031,077 3.7373 -1.92%
2016-05-12 0 5.730 5.730 5.740 5.590 5.840 18,117,061 104,280,726 5.7559 3.792 3.792 3.798 3.699 3.865 27,377,233 3.8090 0.88%
2016-05-11 0 5.680 5.670 5.680 5.520 5.760 26,339,084 149,239,363 5.6661 3.759 3.752 3.759 3.653 3.812 39,801,777 3.7496 1.97%
2016-05-10 0 5.570 5.560 5.570 5.410 5.650 30,398,010 167,568,915 5.5125 3.686 3.679 3.686 3.580 3.739 45,935,342 3.6479 -0.54%
2016-05-09 0 5.600 5.590 5.600 5.590 5.720 18,921,014 106,848,707 5.6471 3.706 3.699 3.706 3.699 3.785 28,592,110 3.7370 -0.18%
2016-05-06 0 5.610 5.610 5.620 5.600 5.780 25,334,817 143,543,067 5.6658 3.712 3.712 3.719 3.706 3.825 38,284,199 3.7494 -2.77%
2016-05-05 0 5.770 5.770 5.780 5.750 5.890 28,761,121 166,518,379 5.7897 3.818 3.818 3.825 3.805 3.898 43,461,790 3.8314 -1.37%
2016-05-04 0 5.850 5.850 5.870 5.680 5.930 31,392,329 183,023,398 5.8302 3.871 3.871 3.885 3.759 3.924 47,437,887 3.8582 1.39%
2016-05-03 0 5.770 5.760 5.770 5.740 5.900 28,020,819 163,008,754 5.8174 3.818 3.812 3.818 3.798 3.904 42,343,097 3.8497 -1.87%
2016-04-29 0 5.880 5.870 5.890 5.850 6.010 32,124,941 189,281,408 5.8920 3.891 3.885 3.898 3.871 3.977 48,544,959 3.8991 -2.49%
2016-04-28 0 6.030 6.040 6.060 6.020 6.210 24,079,452 146,885,208 6.1000 3.990 3.997 4.010 3.984 4.110 36,387,180 4.0367 -1.47%
2016-04-27 0 6.120 6.100 6.120 6.060 6.190 18,281,913 111,688,777 6.1093 4.050 4.037 4.050 4.010 4.096 27,626,345 4.0428 -0.97%
2016-04-26 0 6.180 6.180 6.190 6.050 6.300 32,212,164 197,565,137 6.1332 4.090 4.090 4.096 4.004 4.169 48,676,764 4.0587 -0.80%
2016-04-25 0 6.230 6.220 6.230 6.200 6.560 52,646,683 335,744,919 6.3773 4.123 4.116 4.123 4.103 4.341 79,555,977 4.2202 0.48%
2016-04-22 0 6.200 6.200 6.210 6.120 6.260 26,063,339 161,380,244 6.1918 4.103 4.103 4.110 4.050 4.143 39,385,091 4.0975 -1.43%
2016-04-21 0 6.290 6.270 6.290 6.150 6.330 28,002,810 175,766,219 6.2767 4.162 4.149 4.162 4.070 4.189 42,315,883 4.1537 2.11%
2016-04-20 0 6.160 6.140 6.160 6.020 6.310 33,504,511 206,516,408 6.1638 4.076 4.063 4.076 3.984 4.176 50,629,668 4.0790 -1.60%
2016-04-19 0 6.260 6.260 6.280 6.180 6.390 41,472,634 260,645,346 6.2848 4.143 4.143 4.156 4.090 4.229 62,670,537 4.1590 -0.32%
2016-04-18 0 6.280 6.270 6.300 6.200 6.330 28,377,950 177,680,397 6.2612 4.156 4.149 4.169 4.103 4.189 42,882,769 4.1434 -1.57%
2016-04-15 0 6.380 6.380 6.390 6.320 6.500 43,277,307 276,586,308 6.3910 4.222 4.222 4.229 4.182 4.301 65,397,633 4.2293 -2.45%
2016-04-14 0 6.540 6.530 6.540 6.400 6.590 87,814,326 572,329,904 6.5175 4.328 4.321 4.328 4.235 4.361 132,698,854 4.3130 3.65%
2016-04-13 0 6.310 6.300 6.310 6.040 6.330 117,931,338 729,919,547 6.1894 4.176 4.169 4.176 3.997 4.189 178,209,571 4.0958 4.99%
2016-04-12 0 6.010 5.990 6.000 5.940 6.060 66,374,554 398,546,154 6.0045 3.977 3.964 3.971 3.931 4.010 100,300,573 3.9735 -0.83%
2016-04-11 0 6.060 6.040 6.060 5.750 6.090 68,993,620 413,271,157 5.9900 4.010 3.997 4.010 3.805 4.030 104,258,322 3.9639 3.41%
2016-04-08 0 5.860 5.860 5.870 5.650 5.910 41,306,900 241,257,284 5.8406 3.878 3.878 3.885 3.739 3.911 62,420,092 3.8651 1.03%
2016-04-07 0 5.800 5.790 5.800 5.790 6.050 26,186,197 154,143,642 5.8864 3.838 3.832 3.838 3.832 4.004 39,570,745 3.8954 -2.36%
2016-04-06 0 5.940 5.920 5.930 5.790 5.980 73,345,295 434,339,918 5.9219 3.931 3.918 3.924 3.832 3.957 110,834,268 3.9188 1.54%
2016-04-05 0 5.850 5.850 5.860 5.820 6.010 36,567,857 215,699,107 5.8986 3.871 3.871 3.878 3.851 3.977 55,258,782 3.9034 -3.78%
2016-04-01 0 6.080 6.070 6.080 6.060 6.330 33,680,469 205,988,404 6.1160 4.023 4.017 4.023 4.010 4.189 50,895,564 4.0473 -3.49%
2016-03-31 0 6.300 6.290 6.300 6.180 6.390 47,673,701 300,619,155 6.3058 4.169 4.162 4.169 4.090 4.229 72,041,155 4.1729 2.27%
2016-03-30 0 6.160 6.150 6.170 6.090 6.320 45,333,700 281,753,392 6.2151 4.076 4.070 4.083 4.030 4.182 68,505,110 4.1129 0.33%
2016-03-29 0 6.140 6.130 6.140 6.100 6.430 45,631,500 282,801,800 6.1975 4.063 4.057 4.063 4.037 4.255 68,955,124 4.1012 -4.06%
2016-03-24 0 6.400 6.390 6.400 6.380 6.550 23,287,368 150,382,455 6.4577 4.235 4.229 4.235 4.222 4.335 35,190,238 4.2734 -1.69%
2016-03-23 0 6.510 6.510 6.520 6.430 6.700 40,514,298 265,157,884 6.5448 4.308 4.308 4.315 4.255 4.434 61,222,367 4.3311 -0.31%
2016-03-22 0 6.530 6.520 6.530 6.500 6.790 38,386,742 251,951,790 6.5635 4.321 4.315 4.321 4.301 4.493 58,007,354 4.3434 -3.40%
2016-03-21 0 6.760 6.760 6.770 6.740 6.940 32,220,695 219,457,952 6.8111 4.473 4.473 4.480 4.460 4.593 48,689,656 4.5073 -1.46%
2016-03-18 0 6.860 6.840 6.880 6.750 6.960 40,057,934 274,585,158 6.8547 4.540 4.526 4.553 4.467 4.606 60,532,742 4.5361 1.18%
2016-03-17 0 6.780 6.780 6.790 6.750 6.900 32,420,713 220,869,175 6.8126 4.487 4.487 4.493 4.467 4.566 48,991,909 4.5083 1.95%
2016-03-16 0 6.650 6.650 6.660 6.650 6.920 19,252,756 129,479,261 6.7252 4.401 4.401 4.407 4.401 4.579 29,093,415 4.4505 -3.06%
2016-03-15 0 6.860 6.860 6.870 6.820 7.030 19,658,568 135,456,485 6.8905 4.540 4.540 4.546 4.513 4.652 29,706,650 4.5598 -2.42%
2016-03-14 0 7.030 7.020 7.030 7.010 7.240 34,090,315 242,030,259 7.0997 4.652 4.646 4.652 4.639 4.791 51,514,894 4.6983 1.74%
2016-03-11 0 6.910 6.890 6.900 6.450 6.930 42,286,333 286,477,493 6.7747 4.573 4.560 4.566 4.268 4.586 63,900,142 4.4832 5.66%
2016-03-10 0 6.540 6.530 6.540 6.470 6.860 35,230,887 235,016,327 6.6707 4.328 4.321 4.328 4.282 4.540 53,238,447 4.4144 -2.82%
2016-03-09 0 6.730 6.720 6.730 6.600 6.840 37,158,260 248,800,238 6.6957 4.454 4.447 4.454 4.368 4.526 56,150,958 4.4309 -2.75%
2016-03-08 0 6.920 6.910 6.920 6.750 7.200 54,045,841 374,528,334 6.9298 4.579 4.573 4.579 4.467 4.765 81,670,286 4.5859 -1.56%
2016-03-07 0 7.030 7.020 7.030 6.560 7.080 121,486,490 833,172,868 6.8582 4.652 4.646 4.652 4.341 4.685 183,581,867 4.5384 10.36%
2016-03-04 0 6.370 6.370 6.380 5.900 6.380 81,278,602 500,416,714 6.1568 4.215 4.215 4.222 3.904 4.222 122,822,526 4.0743 7.78%
2016-03-03 0 5.910 5.900 5.910 5.810 5.950 21,064,967 124,016,049 5.8873 3.911 3.904 3.911 3.845 3.937 31,831,901 3.8960 0.00%
2016-03-02 0 5.910 5.910 5.920 5.810 5.920 38,437,961 225,933,968 5.8779 3.911 3.911 3.918 3.845 3.918 58,084,752 3.8897 3.14%
2016-03-01 0 5.730 5.710 5.740 5.570 5.740 14,110,500 79,944,627 5.6656 3.792 3.779 3.798 3.686 3.798 21,322,798 3.7493 2.50%
2016-02-29 0 5.590 5.600 5.610 5.550 5.740 17,338,589 97,278,853 5.6105 3.699 3.706 3.712 3.673 3.798 26,200,860 3.7128 -1.06%
2016-02-26 0 5.650 5.650 5.660 5.540 5.670 20,019,667 112,202,747 5.6046 3.739 3.739 3.746 3.666 3.752 30,252,317 3.7089 3.86%
2016-02-25 0 5.440 5.440 5.450 5.410 5.680 22,846,253 126,273,283 5.5271 3.600 3.600 3.607 3.580 3.759 34,523,656 3.6576 -3.03%
2016-02-24 0 5.610 5.600 5.610 5.560 5.720 17,903,590 100,656,568 5.6221 3.712 3.706 3.712 3.679 3.785 27,054,650 3.7205 -2.60%
2016-02-23 0 5.760 5.740 5.750 5.710 5.940 23,270,625 134,697,636 5.7883 3.812 3.798 3.805 3.779 3.931 35,164,937 3.8305 -1.87%
2016-02-22 0 5.870 5.860 5.870 5.750 5.930 36,632,993 215,152,691 5.8732 3.885 3.878 3.885 3.805 3.924 55,357,211 3.8866 3.35%
2016-02-19 0 5.680 5.650 5.680 5.620 5.780 26,149,367 148,861,123 5.6927 3.759 3.739 3.759 3.719 3.825 39,515,090 3.7672 -1.39%
2016-02-18 0 5.760 5.750 5.770 5.690 5.880 35,874,600 206,491,552 5.7559 3.812 3.805 3.818 3.765 3.891 54,211,181 3.8090 1.59%
2016-02-17 0 5.670 5.660 5.690 5.550 5.810 48,597,839 275,610,636 5.6713 3.752 3.746 3.765 3.673 3.845 73,437,648 3.7530 2.72%
2016-02-16 0 5.520 5.520 5.530 5.480 5.740 52,205,210 292,330,312 5.5996 3.653 3.653 3.660 3.626 3.798 78,888,854 3.7056 0.91%
2016-02-15 0 5.470 5.470 5.480 5.060 5.480 56,062,970 299,135,546 5.3357 3.620 3.620 3.626 3.348 3.626 84,718,430 3.5309 10.28%
2016-02-12 0 4.960 4.960 4.970 4.940 5.130 30,234,975 151,506,341 5.0110 3.282 3.282 3.289 3.269 3.395 45,688,975 3.3160 -3.50%
2016-02-11 0 5.140 5.130 5.140 5.120 5.200 36,513,767 188,133,548 5.1524 3.401 3.395 3.401 3.388 3.441 55,177,045 3.4096 -5.34%
2016-02-05 0 5.430 5.410 5.420 5.400 5.600 30,202,466 164,717,727 5.4538 3.593 3.580 3.587 3.573 3.706 45,639,849 3.6091 -1.09%
2016-02-04 0 5.490 5.480 5.490 5.450 5.660 44,025,764 243,953,704 5.5412 3.633 3.626 3.633 3.607 3.746 66,528,648 3.6669 0.73%
2016-02-03 0 5.450 5.460 5.470 5.350 5.570 57,610,654 312,841,976 5.4303 3.607 3.613 3.620 3.540 3.686 87,057,182 3.5935 -4.39%
2016-02-02 0 5.700 5.680 5.700 5.210 5.850 122,235,293 687,972,430 5.6283 3.772 3.759 3.772 3.448 3.871 184,713,406 3.7245 3.45%
2016-02-01 0 5.510 5.520 5.530 5.480 5.880 115,881,428 650,268,096 5.6115 3.646 3.653 3.660 3.626 3.891 175,111,891 3.7134 -6.77%
2016-01-29 0 5.910 5.920 5.930 5.820 6.200 232,159,279 1,379,242,848 5.9409 3.911 3.918 3.924 3.851 4.103 350,822,828 3.9315 -13.72%
2016-01-28 0 6.850 6.840 6.850 6.840 7.110 31,277,220 216,383,530 6.9182 4.533 4.526 4.533 4.526 4.705 47,263,942 4.5782 -3.11%
2016-01-27 0 7.070 7.060 7.070 6.900 7.140 28,593,839 201,172,858 7.0355 4.679 4.672 4.679 4.566 4.725 43,209,005 4.6558 1.58%
2016-01-26 0 6.960 6.960 6.970 6.860 7.200 29,346,122 205,640,603 7.0074 4.606 4.606 4.612 4.540 4.765 44,345,802 4.6372 -3.20%
2016-01-25 0 7.190 7.190 7.200 6.970 7.230 45,484,518 324,742,866 7.1396 4.758 4.758 4.765 4.612 4.784 68,733,015 4.7247 4.20%
2016-01-22 0 6.900 6.880 6.890 6.650 6.980 43,094,344 294,116,107 6.8249 4.566 4.553 4.560 4.401 4.619 65,121,152 4.5164 6.81%
2016-01-21 0 6.460 6.450 6.460 6.400 6.790 34,301,845 225,939,402 6.5868 4.275 4.268 4.275 4.235 4.493 51,834,544 4.3589 -2.42%
2016-01-20 0 6.620 6.600 6.620 6.600 6.950 28,783,521 194,255,218 6.7488 4.381 4.368 4.381 4.368 4.599 43,495,639 4.4661 -5.70%
2016-01-19 0 7.020 7.020 7.040 6.810 7.100 27,757,820 193,977,877 6.9882 4.646 4.646 4.659 4.507 4.698 41,945,672 4.6245 0.57%
2016-01-18 0 6.980 6.950 6.980 6.610 7.060 35,132,500 242,557,691 6.9041 4.619 4.599 4.619 4.374 4.672 53,089,771 4.5688 3.41%
2016-01-15 0 6.750 6.730 6.740 6.710 7.200 38,633,250 264,899,509 6.8568 4.467 4.454 4.460 4.440 4.765 58,379,859 4.5375 -5.73%
2016-01-14 0 7.160 7.160 7.170 6.950 7.260 24,507,905 174,577,396 7.1233 4.738 4.738 4.745 4.599 4.804 37,034,628 4.7139 -0.42%
2016-01-13 0 7.190 7.180 7.200 7.100 7.470 29,130,938 212,439,185 7.2926 4.758 4.751 4.765 4.698 4.943 44,020,631 4.8259 0.84%
2016-01-12 0 7.130 7.130 7.140 7.070 7.510 44,879,975 324,564,208 7.2318 4.718 4.718 4.725 4.679 4.970 67,819,472 4.7857 -2.86%
2016-01-11 0 7.340 7.320 7.350 7.270 7.530 29,629,076 217,779,390 7.3502 4.857 4.844 4.864 4.811 4.983 44,773,383 4.8640 -4.92%
2016-01-08 0 7.720 7.730 7.740 7.610 7.950 26,717,579 207,565,980 7.7689 5.109 5.115 5.122 5.036 5.261 40,373,732 5.1411 -0.77%
2016-01-07 0 7.780 7.790 7.820 7.600 8.180 48,460,637 379,470,140 7.8305 5.148 5.155 5.175 5.029 5.413 73,230,318 5.1819 -5.47%
2016-01-06 0 8.230 8.220 8.240 8.150 8.380 39,050,731 322,088,626 8.2480 5.446 5.440 5.453 5.393 5.546 59,010,727 5.4581 -0.84%
2016-01-05 0 8.300 8.290 8.300 8.120 8.800 38,544,194 325,941,792 8.4563 5.493 5.486 5.493 5.373 5.823 58,245,284 5.5960 -3.15%
2016-01-04 0 8.570 8.560 8.570 8.350 9.120 23,982,190 207,027,435 8.6325 5.671 5.665 5.671 5.526 6.035 36,240,204 5.7126 -5.09%
2015-12-31 0 9.030 9.010 9.050 9.000 9.160 8,355,400 75,651,094 9.0542 5.976 5.962 5.989 5.956 6.062 12,626,095 5.9916 -0.22%
2015-12-30 0 9.050 9.050 9.070 9.040 9.340 14,816,553 134,845,194 9.1010 5.989 5.989 6.002 5.982 6.181 22,389,736 6.0226 -2.06%
2015-12-29 0 9.240 9.200 9.240 9.110 9.300 10,532,000 97,211,840 9.2301 6.115 6.088 6.115 6.029 6.154 15,915,220 6.1081 1.09%
2015-12-28 0 9.140 9.140 9.150 9.120 9.350 10,159,960 93,410,616 9.1940 6.048 6.048 6.055 6.035 6.187 15,353,019 6.0842 -2.14%
2015-12-24 0 9.340 9.340 9.350 9.240 9.360 6,279,697 58,547,448 9.3233 6.181 6.181 6.187 6.115 6.194 9,489,438 6.1697 1.30%
2015-12-23 0 9.220 9.210 9.260 9.150 9.320 8,852,345 82,052,534 9.2690 6.101 6.095 6.128 6.055 6.168 13,377,043 6.1338 0.55%
2015-12-22 0 9.170 9.180 9.200 9.110 9.330 20,902,669 192,110,734 9.1907 6.068 6.075 6.088 6.029 6.174 31,586,648 6.0820 -1.71%
2015-12-21 0 9.330 9.320 9.340 9.170 9.430 20,583,701 192,227,694 9.3388 6.174 6.168 6.181 6.068 6.240 31,104,646 6.1800 -0.11%
2015-12-18 0 9.340 9.300 9.350 9.300 9.650 21,602,769 201,933,486 9.3476 6.181 6.154 6.187 6.154 6.386 32,644,590 6.1858 -1.89%
2015-12-17 0 9.520 9.520 9.540 9.490 9.830 28,350,431 272,849,046 9.6242 6.300 6.300 6.313 6.280 6.505 42,841,184 6.3688 0.21%
2015-12-16 0 9.500 9.500 9.510 9.460 9.720 21,101,438 201,176,997 9.5338 6.287 6.287 6.293 6.260 6.432 31,887,014 6.3091 -0.11%
2015-12-15 0 9.510 9.490 9.550 9.280 9.750 33,600,069 320,499,118 9.5386 6.293 6.280 6.320 6.141 6.452 50,774,069 6.3123 1.93%
2015-12-14 0 9.330 9.310 9.340 9.160 9.390 18,920,780 175,962,269 9.2999 6.174 6.161 6.181 6.062 6.214 28,591,756 6.1543 -1.69%
2015-12-11 0 9.490 9.480 9.500 9.380 9.590 18,122,069 171,474,128 9.4622 6.280 6.273 6.287 6.207 6.346 27,384,800 6.2617 -0.11%
2015-12-10 0 9.500 9.470 9.480 9.460 10.04 39,198,323 382,871,750 9.7676 6.287 6.267 6.273 6.260 6.644 59,233,758 6.4637 -4.52%
2015-12-09 0 9.950 9.930 9.940 9.280 9.970 46,545,640 454,050,542 9.7550 6.584 6.571 6.578 6.141 6.598 70,336,508 6.4554 5.63%
2015-12-08 0 9.420 9.410 9.420 9.310 9.510 22,598,753 212,676,331 9.4110 6.234 6.227 6.234 6.161 6.293 34,149,651 6.2278 -2.18%
2015-12-07 0 9.630 9.630 9.640 9.510 9.720 14,307,657 137,892,370 9.6377 6.373 6.373 6.379 6.293 6.432 21,620,728 6.3778 1.37%
2015-12-04 0 9.500 9.490 9.510 9.450 9.640 15,363,778 146,224,807 9.5175 6.287 6.280 6.293 6.254 6.379 23,216,664 6.2983 -1.55%
2015-12-03 0 9.650 9.640 9.650 9.560 9.760 13,555,660 130,324,065 9.6140 6.386 6.379 6.386 6.326 6.459 20,484,363 6.3621 -1.53%
2015-12-02 0 9.800 9.780 9.790 9.550 9.840 26,575,872 259,212,335 9.7537 6.485 6.472 6.479 6.320 6.512 40,159,595 6.4546 1.34%
2015-12-01 0 9.670 9.640 9.680 9.590 9.840 16,558,095 160,579,193 9.6979 6.399 6.379 6.406 6.346 6.512 25,021,432 6.4177 1.68%
2015-11-30 0 9.510 9.540 9.580 9.300 9.620 24,097,390 229,407,704 9.5200 6.293 6.313 6.340 6.154 6.366 36,414,287 6.2999 1.49%
2015-11-27 0 9.370 9.380 9.390 9.310 9.850 27,011,610 256,262,483 9.4871 6.201 6.207 6.214 6.161 6.518 40,818,052 6.2782 -3.90%
2015-11-26 0 9.750 9.740 9.750 9.550 9.950 14,647,236 142,870,605 9.7541 6.452 6.446 6.452 6.320 6.584 22,133,876 6.4548 -0.20%
2015-11-25 0 9.770 9.750 9.790 9.720 9.910 12,968,572 127,186,143 9.8073 6.465 6.452 6.479 6.432 6.558 19,597,197 6.4900 0.21%
2015-11-24 0 9.750 9.750 9.760 9.740 10.00 21,035,864 207,222,923 9.8509 6.452 6.452 6.459 6.446 6.618 31,787,923 6.5189 -2.89%
2015-11-23 0 10.04 10.04 10.06 9.960 10.24 22,364,970 225,362,561 10.077 6.644 6.644 6.657 6.591 6.776 33,796,375 6.6682 -0.79%
2015-11-20 0 10.12 10.10 10.12 9.830 10.18 27,371,420 276,387,733 10.098 6.697 6.684 6.697 6.505 6.737 41,361,771 6.6822 1.50%
2015-11-19 0 9.970 9.940 9.970 9.880 10.12 21,942,406 219,294,770 9.9941 6.598 6.578 6.598 6.538 6.697 33,157,826 6.6137 1.84%
2015-11-18 0 9.790 9.780 9.800 9.650 9.880 13,245,414 129,866,737 9.8047 6.479 6.472 6.485 6.386 6.538 20,015,541 6.4883 1.03%
2015-11-17 0 9.690 9.700 9.710 9.580 9.730 18,544,300 179,171,794 9.6618 6.412 6.419 6.426 6.340 6.439 28,022,846 6.3938 2.11%
2015-11-16 0 9.490 9.490 9.500 9.480 9.680 24,287,565 231,805,722 9.5442 6.280 6.280 6.287 6.273 6.406 36,701,666 6.3159 -3.16%
2015-11-13 0 9.800 9.790 9.820 9.530 9.890 19,978,600 195,464,401 9.7837 6.485 6.479 6.498 6.307 6.545 30,190,260 6.4744 0.41%
2015-11-12 0 9.760 9.750 9.760 9.650 9.910 18,167,450 177,733,461 9.7831 6.459 6.452 6.459 6.386 6.558 27,453,377 6.4740 -0.51%
2015-11-11 0 9.810 9.820 9.830 9.510 9.860 21,329,796 207,422,830 9.7246 6.492 6.498 6.505 6.293 6.525 32,232,092 6.4353 0.72%
2015-11-10 0 9.740 9.730 9.750 9.680 10.00 26,274,176 257,483,348 9.7999 6.446 6.439 6.452 6.406 6.618 39,703,693 6.4851 -3.75%
2015-11-09 0 10.12 10.10 10.12 10.04 10.34 26,444,800 268,767,973 10.163 6.697 6.684 6.697 6.644 6.843 39,961,528 6.7257 0.00%
2015-11-06 0 10.12 10.08 10.12 10.02 10.24 16,334,500 165,042,645 10.104 6.697 6.671 6.697 6.631 6.776 24,683,551 6.6863 -0.98%
2015-11-05 0 10.22 10.20 10.22 9.900 10.32 41,671,896 423,227,979 10.156 6.763 6.750 6.763 6.551 6.829 62,971,648 6.7209 -0.20%
2015-11-04 0 10.24 10.24 10.26 9.790 10.42 81,506,522 830,910,999 10.194 6.776 6.776 6.790 6.479 6.896 123,166,942 6.7462 4.70%
2015-11-03 0 9.780 9.770 9.780 9.540 9.800 36,309,910 351,692,712 9.6859 6.472 6.465 6.472 6.313 6.485 54,868,991 6.4097 2.95%
2015-11-02 0 9.500 9.480 9.490 9.450 9.710 30,495,180 291,146,913 9.5473 6.287 6.273 6.280 6.254 6.426 46,082,178 6.3180 0.21%
2015-10-30 0 9.480 9.460 9.480 9.370 9.640 23,548,417 224,068,060 9.5152 6.273 6.260 6.273 6.201 6.379 35,584,717 6.2967 -0.11%
2015-10-29 0 9.490 9.460 9.470 9.400 9.660 37,586,018 357,049,714 9.4995 6.280 6.260 6.267 6.221 6.393 56,797,356 6.2864 -1.76%
2015-10-28 0 9.660 9.650 9.660 9.300 9.750 41,859,629 400,804,705 9.5750 6.393 6.386 6.393 6.154 6.452 63,255,337 6.3363 2.55%
2015-10-27 0 9.420 9.410 9.440 9.360 9.690 61,748,763 586,587,526 9.4996 6.234 6.227 6.247 6.194 6.412 93,310,402 6.2864 -4.75%
2015-10-26 0 9.890 9.880 9.900 9.550 9.980 83,481,734 820,192,326 9.8248 6.545 6.538 6.551 6.320 6.604 126,151,744 6.5016 -0.60%
2015-10-23 0 9.950 9.940 9.950 9.490 10.06 75,474,705 739,661,228 9.8001 6.584 6.578 6.584 6.280 6.657 114,052,083 6.4853 4.19%
2015-10-22 0 9.550 9.530 9.550 9.160 9.570 43,144,413 407,806,769 9.4521 6.320 6.307 6.320 6.062 6.333 65,196,812 6.2550 1.70%
2015-10-20 0 9.390 9.370 9.410 9.250 9.650 38,308,865 359,066,259 9.3729 6.214 6.201 6.227 6.121 6.386 57,889,671 6.2026 -0.63%
2015-10-19 0 9.450 9.460 9.480 9.340 9.610 42,202,246 400,297,808 9.4852 6.254 6.260 6.273 6.181 6.359 63,773,076 6.2769 1.61%
2015-10-16 0 9.300 9.310 9.330 9.230 9.970 70,155,590 662,239,178 9.4396 6.154 6.161 6.174 6.108 6.598 106,014,210 6.2467 -4.81%
2015-10-15 0 9.770 9.760 9.770 9.660 9.950 63,334,255 622,240,350 9.8247 6.465 6.459 6.465 6.393 6.584 95,706,286 6.5016 0.10%
2015-10-14 0 9.760 9.730 9.780 9.590 9.930 77,901,006 760,546,132 9.7630 6.459 6.439 6.472 6.346 6.571 117,718,539 6.4607 -2.98%
2015-10-13 0 10.06 10.02 10.04 9.730 10.24 47,660,955 480,663,907 10.085 6.657 6.631 6.644 6.439 6.776 72,021,894 6.6739 0.40%
2015-10-12 0 10.02 10.00 10.02 9.920 10.38 53,463,133 539,414,038 10.090 6.631 6.618 6.631 6.565 6.869 80,789,739 6.6768 1.01%
2015-10-09 0 9.920 9.910 9.920 9.850 10.96 96,559,096 987,126,480 10.223 6.565 6.558 6.565 6.518 7.253 145,913,337 6.7652 -7.98%
2015-10-08 0 10.78 10.78 10.80 10.70 11.22 108,475,360 1,182,229,581 10.899 7.134 7.134 7.147 7.081 7.425 163,920,360 7.2122 0.37%
2015-10-07 0 10.74 10.72 10.76 9.360 10.98 107,771,415 1,103,019,806 10.235 7.107 7.094 7.120 6.194 7.266 162,856,608 6.7730 14.74%
2015-10-06 0 9.360 9.350 9.360 9.280 9.740 64,480,346 609,410,710 9.4511 6.194 6.187 6.194 6.141 6.446 97,438,179 6.2543 -0.95%
2015-10-05 0 9.450 9.440 9.460 9.200 10.40 72,114,179 694,656,972 9.6327 6.254 6.247 6.260 6.088 6.882 108,973,892 6.3745 -2.38%
2015-10-02 0 9.680 9.670 9.700 9.350 10.06 122,059,722 1,176,056,616 9.6351 6.406 6.399 6.419 6.187 6.657 184,448,095 6.3761 13.08%
2015-09-30 0 8.560 8.600 8.630 7.880 9.590 145,729,475 1,267,226,308 8.6957 5.665 5.691 5.711 5.215 6.346 220,216,167 5.7545 21.44%
2015-09-29 0 21.45 21.45 21.55 20.00 21.60 15,153,447 318,265,860 21.003 4.664 4.664 4.686 4.349 4.697 69,684,967 4.5672 1.90%
2015-09-25 0 21.05 21.05 21.10 20.70 21.50 12,469,488 263,098,020 21.099 4.577 4.577 4.588 4.501 4.675 57,342,456 4.5882 -0.47%
2015-09-24 0 21.15 21.10 21.15 20.80 21.60 13,965,041 295,537,824 21.163 4.599 4.588 4.599 4.523 4.697 64,219,938 4.6020 -1.63%
2015-09-23 0 21.50 21.45 21.50 21.25 22.50 15,363,734 332,402,201 21.636 4.675 4.664 4.675 4.621 4.893 70,651,998 4.7048 -6.11%
2015-09-22 0 22.90 22.80 22.85 22.80 23.80 9,989,554 232,449,009 23.269 4.980 4.958 4.969 4.958 5.175 45,938,178 5.0600 -2.97%
2015-09-21 0 23.60 23.45 23.55 22.80 23.65 8,666,705 200,724,241 23.160 5.132 5.099 5.121 4.958 5.143 39,854,896 5.0364 -0.21%
2015-09-18 0 23.65 23.55 23.60 23.25 24.10 12,071,843 286,048,910 23.696 5.143 5.121 5.132 5.056 5.241 55,513,837 5.1527 -0.21%
2015-09-17 0 23.70 23.65 23.75 23.20 24.00 18,635,693 440,799,590 23.654 5.154 5.143 5.165 5.045 5.219 85,698,499 5.1436 3.49%
2015-09-16 0 22.90 22.80 22.95 22.75 23.40 16,961,179 390,687,899 23.034 4.980 4.958 4.991 4.947 5.088 77,998,043 5.0089 2.23%
2015-09-15 0 22.40 22.40 22.50 22.20 23.30 9,019,863 205,330,422 22.764 4.871 4.871 4.893 4.828 5.067 41,478,936 4.9502 -2.40%
2015-09-14 0 22.95 22.90 23.00 22.60 23.45 11,020,550 253,756,375 23.026 4.991 4.980 5.001 4.915 5.099 50,679,338 5.0071 0.88%
2015-09-11 0 22.75 22.80 22.85 22.60 23.95 13,248,323 306,997,891 23.173 4.947 4.958 4.969 4.915 5.208 60,924,023 5.0390 -3.19%
2015-09-10 0 23.50 23.40 23.50 23.20 23.95 15,640,269 367,677,151 23.508 5.110 5.088 5.110 5.045 5.208 71,923,678 5.1120 -3.09%
2015-09-09 0 24.25 24.25 24.35 22.65 24.50 45,586,606 1,074,140,884 23.563 5.273 5.273 5.295 4.925 5.328 209,635,547 5.1238 10.98%
2015-09-08 0 21.85 21.80 21.90 19.70 21.95 35,175,754 749,957,333 21.320 4.751 4.741 4.762 4.284 4.773 161,759,979 4.6362 15.73%
2015-09-07 0 18.88 18.88 18.92 18.52 19.32 8,721,170 165,483,306 18.975 4.106 4.106 4.114 4.027 4.201 40,105,360 4.1262 0.32%
2015-09-04 0 18.82 18.82 18.84 18.50 19.36 12,728,487 238,482,157 18.736 4.093 4.093 4.097 4.023 4.210 58,533,494 4.0743 -1.26%
2015-09-02 0 19.06 19.02 19.04 18.52 19.68 12,680,153 241,323,861 19.032 4.145 4.136 4.140 4.027 4.280 58,311,224 4.1385 -2.85%
2015-09-01 0 19.62 19.56 19.62 19.42 20.65 9,644,517 191,862,334 19.893 4.266 4.253 4.266 4.223 4.490 44,351,483 4.3260 -5.22%
2015-08-31 0 20.70 20.70 20.75 19.94 22.20 24,881,242 516,489,289 20.758 4.501 4.501 4.512 4.336 4.828 114,419,415 4.5140 -0.48%
2015-08-28 0 20.80 20.65 20.70 19.20 21.35 24,240,029 493,838,233 20.373 4.523 4.490 4.501 4.175 4.643 111,470,719 4.4302 9.59%
2015-08-27 0 18.98 18.96 18.98 18.50 19.30 17,141,683 324,301,235 18.919 4.127 4.123 4.127 4.023 4.197 78,828,112 4.1140 2.48%
2015-08-26 0 18.52 18.48 18.50 18.48 19.96 37,289,151 717,958,771 19.254 4.027 4.019 4.023 4.019 4.340 171,478,692 4.1869 -3.54%
2015-08-25 0 19.20 19.18 19.22 18.78 21.30 17,526,712 349,916,159 19.965 4.175 4.171 4.180 4.084 4.632 80,598,715 4.3415 -4.71%
2015-08-24 0 20.15 20.10 20.15 19.38 20.85 24,028,474 482,084,989 20.063 4.382 4.371 4.382 4.214 4.534 110,497,858 4.3628 -4.95%
2015-08-21 0 21.20 21.20 21.30 20.55 21.30 10,781,599 225,450,663 20.911 4.610 4.610 4.632 4.469 4.632 49,580,493 4.5472 -2.30%
2015-08-20 0 21.70 21.60 21.75 21.35 22.30 9,940,454 217,113,099 21.841 4.719 4.697 4.730 4.643 4.849 45,712,386 4.7495 -3.56%
2015-08-19 0 22.50 22.45 22.50 21.20 22.65 16,762,479 371,396,123 22.156 4.893 4.882 4.893 4.610 4.925 77,084,297 4.8181 4.90%
2015-08-18 0 21.45 21.45 21.50 21.20 22.65 8,777,439 191,614,402 21.830 4.664 4.664 4.675 4.610 4.925 40,364,120 4.7471 -2.05%
2015-08-17 0 21.90 21.85 21.90 21.70 22.40 8,750,286 192,334,365 21.980 4.762 4.751 4.762 4.719 4.871 40,239,254 4.7798 -1.79%
2015-08-14 0 22.30 22.30 22.35 22.25 23.45 15,115,186 344,217,009 22.773 4.849 4.849 4.860 4.838 5.099 69,509,020 4.9521 -3.88%
2015-08-13 0 23.20 23.15 23.20 22.95 24.20 17,710,204 413,495,670 23.348 5.045 5.034 5.045 4.991 5.262 81,442,525 5.0771 -2.52%
2015-08-12 0 23.80 23.75 23.80 23.55 24.50 10,058,076 241,709,940 24.031 5.175 5.165 5.175 5.121 5.328 46,253,285 5.2258 -4.61%
2015-08-11 0 24.95 24.80 24.95 24.75 25.40 10,679,128 267,703,329 25.068 5.426 5.393 5.426 5.382 5.523 49,109,268 5.4512 1.42%
2015-08-10 0 24.60 24.55 24.60 23.90 25.20 8,893,742 218,840,738 24.606 5.349 5.339 5.349 5.197 5.480 40,898,953 5.3508 0.82%
2015-08-07 0 24.40 24.40 24.45 23.75 24.75 19,045,610 463,785,001 24.351 5.306 5.306 5.317 5.165 5.382 87,583,552 5.2953 -2.40%
2015-08-06 0 25.00 24.95 25.00 24.60 25.60 15,044,874 376,890,533 25.051 5.436 5.426 5.436 5.349 5.567 69,185,681 5.4475 -1.38%
2015-08-05 0 25.35 25.30 25.35 25.00 26.20 13,187,714 338,828,717 25.693 5.513 5.502 5.513 5.436 5.697 60,645,305 5.5871 0.60%
2015-08-04 0 25.20 25.10 25.25 24.50 25.45 9,505,192 237,911,268 25.030 5.480 5.458 5.491 5.328 5.534 43,710,780 5.4429 1.82%
2015-08-03 0 24.75 24.70 24.75 24.60 26.00 12,633,821 317,257,771 25.112 5.382 5.371 5.382 5.349 5.654 58,098,161 5.4607 -3.51%
2015-07-31 0 25.65 25.60 25.70 25.25 26.40 16,466,091 424,459,988 25.778 5.578 5.567 5.589 5.491 5.741 75,721,320 5.6056 -0.77%
2015-07-30 0 25.85 25.80 25.85 25.80 26.95 13,251,770 349,726,588 26.391 5.621 5.610 5.621 5.610 5.860 60,939,875 5.7389 -0.96%
2015-07-29 0 26.10 26.10 26.15 26.05 27.85 19,611,480 517,584,487 26.392 5.676 5.676 5.686 5.665 6.056 90,185,774 5.7391 -5.61%
2015-07-28 0 27.65 27.55 27.60 26.80 28.70 27,974,752 780,486,402 27.900 6.013 5.991 6.002 5.828 6.241 128,645,297 6.0670 1.84%
2015-07-27 0 27.15 27.10 27.15 26.50 28.60 16,737,581 455,523,857 27.216 5.904 5.893 5.904 5.763 6.219 76,969,800 5.9182 -5.73%
2015-07-24 0 28.80 28.75 28.80 28.60 29.00 24,988,169 721,200,346 28.862 6.263 6.252 6.263 6.219 6.306 114,911,132 6.2762 -1.03%
2015-07-23 0 29.10 29.00 29.10 28.50 29.45 16,734,731 484,258,316 28.937 6.328 6.306 6.328 6.198 6.404 76,956,694 6.2926 -0.51%
2015-07-22 0 29.25 29.20 29.25 29.00 29.70 14,032,642 410,724,166 29.269 6.361 6.350 6.361 6.306 6.458 64,530,809 6.3648 -2.34%
2015-07-21 0 29.95 29.90 29.95 28.80 30.35 15,076,158 448,688,667 29.762 6.513 6.502 6.513 6.263 6.600 69,329,545 6.4718 1.87%
2015-07-20 0 29.40 29.40 29.45 29.20 30.65 12,223,744 363,060,684 29.701 6.393 6.393 6.404 6.350 6.665 56,212,372 6.4587 -4.39%
2015-07-17 0 30.75 30.75 30.80 30.60 31.65 12,934,735 400,854,896 30.991 6.687 6.687 6.698 6.654 6.882 59,481,951 6.7391 -0.97%
2015-07-16 0 31.05 31.05 31.10 28.75 31.15 18,966,322 575,969,806 30.368 6.752 6.752 6.763 6.252 6.774 87,218,936 6.6037 4.37%
2015-07-15 0 29.75 29.70 29.75 29.50 31.15 32,522,308 986,799,838 30.342 6.469 6.458 6.469 6.415 6.774 149,557,785 6.5981 -5.56%
2015-07-14 0 31.50 31.50 31.60 31.10 32.80 41,522,086 1,324,773,573 31.905 6.850 6.850 6.872 6.763 7.133 190,944,358 6.9380 -4.40%
2015-07-13 0 32.95 32.95 33.00 30.65 34.25 71,892,550 2,350,943,212 32.701 7.165 7.165 7.176 6.665 7.448 330,606,628 7.1110 -13.29%
2015-07-10 1 - - - - - 0 0 - 8.263 - - - - 0 - 0.00%
2015-07-09 1 - - - - - 0 0 - 8.263 - - - - 0 - 0.00%
2015-07-08 1 - - - - - 0 0 - 8.263 - - - - 0 - 0.00%
2015-07-07 1 - - - - - 0 0 - 8.263 - - - - 0 - 0.00%
2015-07-06 1 - - - - - 0 0 - 8.263 - - - - 0 - 0.00%
2015-07-03 1 - - - - - 0 0 - 8.263 - - - - 0 - 0.00%
2015-07-02 1 - - - - - 0 0 - 8.263 - - - - 0 - 0.00%
2015-06-30 1 - - - - - 0 0 - 8.263 - - - - 0 - 0.00%
2015-06-29 1 - - - - - 0 0 - 8.263 - - - - 0 - 0.00%
2015-06-26 1 - - - - - 0 0 - 8.263 - - - - 0 - 0.00%
2015-06-25 1 - - - - - 0 0 - 8.263 - - - - 0 - 0.00%
2015-06-24 1 - - - - - 0 0 - 8.263 - - - - 0 - 0.00%
2015-06-23 1 - - - - - 0 0 - 8.263 - - - - 0 - 0.00%
2015-06-22 1 - - - - - 0 0 - 8.263 - - - - 0 - 0.00%
2015-06-19 1 - - - - - 0 0 - 8.263 - - - - 0 - 0.00%
2015-06-18 0 38.00 38.00 38.05 37.10 40.15 34,557,243 1,324,891,890 38.339 8.263 8.263 8.274 8.068 8.731 158,915,681 8.3371 -6.29%
2015-06-17 0 40.55 40.55 40.75 39.75 42.45 25,100,735 1,023,513,475 40.776 8.818 8.818 8.861 8.644 9.231 115,428,780 8.8671 -4.48%
2015-06-16 0 42.45 42.35 42.45 42.25 44.10 8,533,990 367,063,077 43.012 9.231 9.209 9.231 9.188 9.590 39,244,590 9.3532 -4.07%
2015-06-15 0 44.25 44.20 44.25 44.05 46.05 7,165,500 320,332,906 44.705 9.622 9.612 9.622 9.579 10.01 32,951,422 9.7214 -4.12%
2015-06-12 0 46.15 46.10 46.20 45.55 47.65 11,371,813 528,519,918 46.476 10.04 10.02 10.05 9.905 10.36 52,294,664 10.107 0.00%
2015-06-11 0 46.15 46.25 46.30 46.05 48.50 9,895,610 465,546,497 47.046 10.04 10.06 10.07 10.01 10.55 45,506,165 10.230 -0.75%
2015-06-10 0 46.50 46.50 46.70 46.00 47.70 7,819,879 366,734,690 46.898 10.11 10.11 10.16 10.00 10.37 35,960,664 10.198 0.43%
2015-06-09 0 46.30 46.25 46.35 45.50 46.90 11,849,480 546,201,084 46.095 10.07 10.06 10.08 9.894 10.20 54,491,274 10.024 -0.54%
2015-06-08 0 46.55 46.45 46.65 44.70 46.90 14,697,966 678,959,701 46.194 10.12 10.10 10.14 9.720 10.20 67,590,383 10.045 2.42%
2015-06-05 0 45.45 45.45 45.55 44.60 49.05 25,184,934 1,154,839,954 45.854 9.883 9.883 9.905 9.699 10.67 115,815,979 9.9713 -8.46%
2015-06-04 0 49.65 49.50 49.65 48.95 51.70 9,249,710 460,585,458 49.795 10.80 10.76 10.80 10.64 11.24 42,535,915 10.828 -2.93%
2015-06-03 0 51.15 51.15 51.20 50.05 51.50 7,986,696 403,601,002 50.534 11.12 11.12 11.13 10.88 11.20 36,727,792 10.989 -1.16%
2015-06-02 0 51.75 51.65 51.75 51.45 53.05 7,887,550 410,135,675 51.998 11.25 11.23 11.25 11.19 11.54 36,271,857 11.307 -1.90%
2015-06-01 0 52.75 52.60 52.75 49.65 53.30 9,288,327 483,488,238 52.053 11.47 11.44 11.47 10.80 11.59 42,713,500 11.319 5.39%
2015-05-29 0 50.05 49.90 50.10 49.60 51.30 8,581,497 431,931,725 50.333 10.88 10.85 10.89 10.79 11.16 39,463,057 10.945 -1.09%
2015-05-28 0 50.60 50.35 50.80 49.30 53.00 9,780,045 496,964,078 50.814 11.00 10.95 11.05 10.72 11.53 44,974,725 11.050 -4.17%
2015-05-27 0 52.80 52.70 52.80 52.25 55.00 6,441,035 342,102,217 53.113 11.48 11.46 11.48 11.36 11.96 29,619,882 11.550 -1.58%
2015-05-26 0 53.65 53.55 53.65 53.10 59.00 7,109,840 381,458,197 53.652 11.67 11.64 11.67 11.55 12.83 32,695,463 11.667 2.68%
2015-05-22 0 52.25 52.05 52.40 52.00 53.45 4,904,717 257,061,017 52.411 11.36 11.32 11.39 11.31 11.62 22,554,937 11.397 0.29%
2015-05-21 0 52.10 52.00 52.20 51.95 53.70 3,417,907 179,472,106 52.509 11.33 11.31 11.35 11.30 11.68 15,717,661 11.418 -2.34%
2015-05-20 0 53.35 53.30 53.35 52.95 54.15 5,977,488 320,134,452 53.557 11.60 11.59 11.60 11.51 11.78 27,488,205 11.646 -0.93%
2015-05-19 0 53.85 53.75 53.90 52.05 54.40 8,845,516 473,404,083 53.519 11.71 11.69 11.72 11.32 11.83 40,677,180 11.638 2.28%
2015-05-18 0 52.65 52.45 52.70 50.55 52.75 6,664,000 346,927,026 52.060 11.45 11.41 11.46 10.99 11.47 30,645,214 11.321 2.73%
2015-05-15 0 51.25 51.10 51.20 49.20 52.00 7,514,879 380,646,580 50.652 11.14 11.11 11.13 10.70 11.31 34,558,084 11.015 1.08%
2015-05-14 0 50.70 50.70 50.75 50.00 51.30 10,880,470 550,520,136 50.597 11.03 11.03 11.04 10.87 11.16 50,035,163 11.003 -2.19%
2015-05-13 0 52.85 52.85 53.00 52.55 54.40 6,569,285 349,971,351 53.274 11.27 11.27 11.30 11.21 11.60 30,801,023 11.362 -0.94%
2015-05-12 0 53.35 53.20 53.40 52.60 55.30 7,993,704 431,409,171 53.969 11.38 11.35 11.39 11.22 11.79 37,479,614 11.511 -1.75%
2015-05-11 0 54.30 54.15 54.30 53.60 56.30 6,875,531 373,845,010 54.373 11.58 11.55 11.58 11.43 12.01 32,236,901 11.597 -1.72%
2015-05-08 0 55.25 55.20 55.30 54.50 56.00 6,464,158 358,121,957 55.401 11.78 11.77 11.79 11.62 11.94 30,308,121 11.816 1.94%
2015-05-07 0 54.20 54.10 54.50 53.85 56.00 4,391,927 239,040,647 54.427 11.56 11.54 11.62 11.49 11.94 20,592,172 11.608 -2.25%
2015-05-06 0 55.45 55.45 55.55 54.40 56.85 5,615,187 312,497,971 55.652 11.83 11.83 11.85 11.60 12.13 26,327,600 11.870 -0.45%
2015-05-05 0 55.70 55.65 55.70 54.70 58.35 5,986,210 334,908,418 55.947 11.88 11.87 11.88 11.67 12.44 28,067,194 11.932 -3.63%
2015-05-04 0 57.80 57.85 57.90 57.50 59.50 4,824,597 280,628,721 58.166 12.33 12.34 12.35 12.26 12.69 22,620,807 12.406 -2.28%
2015-04-30 0 59.15 58.75 59.15 57.85 59.80 9,300,750 546,859,258 58.797 12.62 12.53 12.62 12.34 12.75 43,607,884 12.540 -1.00%
2015-04-29 0 59.75 59.75 59.95 58.50 60.35 11,665,508 692,735,064 59.383 12.74 12.74 12.79 12.48 12.87 54,695,387 12.665 2.84%
2015-04-28 0 58.10 58.05 58.20 57.00 58.85 7,834,426 454,779,012 58.049 12.39 12.38 12.41 12.16 12.55 36,732,816 12.381 1.40%
2015-04-27 0 57.30 57.35 57.45 56.40 58.00 7,554,210 432,146,118 57.206 12.22 12.23 12.25 12.03 12.37 35,418,984 12.201 0.53%
2015-04-24 0 57.00 56.90 57.00 56.00 59.40 7,441,805 424,910,409 57.098 12.16 12.14 12.16 11.94 12.67 34,891,957 12.178 -2.23%
2015-04-23 0 58.30 58.20 58.60 56.85 60.70 19,154,869 1,131,579,934 59.075 12.43 12.41 12.50 12.13 12.95 89,810,317 12.600 5.42%
2015-04-22 0 55.30 55.40 55.45 54.55 56.25 10,385,330 574,006,999 55.271 11.79 11.82 11.83 11.63 12.00 48,693,091 11.788 -1.78%
2015-04-21 0 56.30 56.20 56.40 54.80 56.60 10,167,580 567,296,181 55.795 12.01 11.99 12.03 11.69 12.07 47,672,139 11.900 0.54%
2015-04-20 0 56.00 56.00 56.10 55.55 59.10 7,455,347 421,436,930 56.528 11.94 11.94 11.97 11.85 12.60 34,955,451 12.056 -1.50%
2015-04-17 0 56.85 56.60 57.00 56.45 59.00 7,501,534 432,448,860 57.648 12.13 12.07 12.16 12.04 12.58 35,172,005 12.295 -1.47%
2015-04-16 0 57.70 57.60 57.95 55.80 58.00 9,893,173 564,339,791 57.043 12.31 12.29 12.36 11.90 12.37 46,385,543 12.166 2.67%
2015-04-15 0 56.20 55.80 56.10 55.65 57.25 5,033,029 283,009,187 56.230 11.99 11.90 11.97 11.87 12.21 23,598,069 11.993 -0.79%
2015-04-14 0 56.65 56.45 56.65 55.55 58.10 7,242,408 411,625,928 56.836 12.08 12.04 12.08 11.85 12.39 33,957,056 12.122 -1.82%
2015-04-13 0 57.70 57.65 57.75 57.20 59.00 9,014,463 522,379,571 57.949 12.31 12.30 12.32 12.20 12.58 42,265,587 12.359 -0.94%
2015-04-10 0 58.25 58.15 58.30 56.20 58.60 12,479,294 721,252,097 57.796 12.42 12.40 12.43 11.99 12.50 58,510,938 12.327 4.20%
2015-04-09 0 55.90 55.85 56.00 55.80 60.25 25,909,859 1,490,594,910 57.530 11.92 11.91 11.94 11.90 12.85 121,482,044 12.270 -3.70%
2015-04-08 0 58.05 57.95 58.15 57.20 60.00 21,762,357 1,264,917,204 58.124 12.38 12.36 12.40 12.20 12.80 102,035,894 12.397 6.12%
2015-04-02 0 54.70 54.65 54.80 54.15 55.05 11,950,176 652,957,670 54.640 11.67 11.66 11.69 11.55 11.74 56,030,093 11.654 -0.09%
2015-04-01 0 54.75 54.55 54.80 54.35 55.10 7,307,766 400,248,853 54.770 11.68 11.63 11.69 11.59 11.75 34,263,496 11.681 -0.09%
2015-03-31 0 54.80 54.80 54.85 54.10 56.80 11,555,620 636,693,614 55.098 11.69 11.69 11.70 11.54 12.11 54,180,161 11.751 0.18%
2015-03-30 0 54.70 54.60 54.80 52.60 54.95 9,200,136 501,670,401 54.529 11.67 11.65 11.69 11.22 11.72 43,136,141 11.630 5.60%
2015-03-27 0 51.80 51.65 51.90 50.65 52.00 6,061,363 312,324,439 51.527 11.05 11.02 11.07 10.80 11.09 28,419,559 10.990 2.27%
2015-03-26 0 50.65 50.60 50.75 50.55 53.50 6,701,281 346,463,670 51.701 10.80 10.79 10.82 10.78 11.41 31,419,905 11.027 -4.88%
2015-03-25 0 53.25 53.25 53.50 51.45 54.20 8,443,435 449,798,413 53.272 11.36 11.36 11.41 10.97 11.56 39,588,241 11.362 2.60%
2015-03-24 0 51.90 52.05 52.20 51.10 53.40 12,028,340 631,686,567 52.517 11.07 11.10 11.13 10.90 11.39 56,396,576 11.201 1.86%
2015-03-23 0 50.95 50.70 50.85 49.90 53.00 12,798,076 653,812,049 51.087 10.87 10.81 10.85 10.64 11.30 60,005,592 10.896 3.35%
2015-03-20 0 49.30 49.20 49.30 48.30 49.85 5,620,720 275,746,873 49.059 10.51 10.49 10.51 10.30 10.63 26,353,542 10.463 -0.10%
2015-03-19 0 49.35 49.35 49.45 48.45 50.70 9,519,443 471,814,442 49.563 10.53 10.53 10.55 10.33 10.81 44,633,257 10.571 1.44%
2015-03-18 0 48.65 48.40 48.55 47.50 48.75 4,549,609 220,028,756 48.362 10.38 10.32 10.35 10.13 10.40 21,331,486 10.315 2.64%
2015-03-17 0 47.40 47.45 47.50 46.90 47.85 3,348,148 158,690,335 47.397 10.11 10.12 10.13 10.00 10.21 15,698,266 10.109 0.21%
2015-03-16 0 47.30 47.15 47.35 46.40 47.50 4,366,187 205,450,481 47.055 10.09 10.06 10.10 9.896 10.13 20,471,486 10.036 1.07%
2015-03-13 0 46.80 46.75 46.90 46.50 48.10 4,780,793 225,956,842 47.264 9.982 9.971 10.00 9.918 10.26 22,415,425 10.080 0.97%
2015-03-12 0 46.35 46.30 46.45 45.80 46.95 2,569,348 119,186,043 46.388 9.886 9.875 9.907 9.768 10.01 12,046,752 9.8936 0.76%
2015-03-11 0 46.00 46.00 46.10 45.80 47.00 4,616,823 213,361,692 46.214 9.811 9.811 9.832 9.768 10.02 21,646,629 9.8566 -1.18%
2015-03-10 0 46.55 46.50 46.55 46.30 47.25 6,155,991 288,012,121 46.786 9.928 9.918 9.928 9.875 10.08 28,863,236 9.9785 0.65%
2015-03-09 0 46.25 46.15 46.25 45.70 46.90 5,988,642 277,850,348 46.396 9.864 9.843 9.864 9.747 10.00 28,078,596 9.8955 -2.22%
2015-03-06 0 47.30 47.20 47.35 46.75 48.00 5,118,060 242,083,927 47.300 10.09 10.07 10.10 9.971 10.24 23,996,749 10.088 0.85%
2015-03-05 0 46.90 46.85 47.10 45.75 48.20 10,713,670 503,815,224 47.026 10.00 9.992 10.05 9.758 10.28 50,232,560 10.030 1.41%
2015-03-04 0 46.25 46.20 46.25 46.05 46.95 8,340,421 387,116,071 46.415 9.864 9.854 9.864 9.822 10.01 39,105,245 9.8993 -1.49%
2015-03-03 0 46.95 46.85 47.00 46.60 48.30 10,323,710 486,372,982 47.112 10.01 9.992 10.02 9.939 10.30 48,404,177 10.048 -2.80%
2015-03-02 0 48.30 48.10 48.35 47.50 49.80 6,743,836 326,409,648 48.401 10.30 10.26 10.31 10.13 10.62 31,619,430 10.323 -2.23%
2015-02-27 0 49.40 49.25 49.45 48.30 49.80 6,057,015 298,628,162 49.303 10.54 10.50 10.55 10.30 10.62 28,399,173 10.515 1.33%
2015-02-26 0 48.75 48.65 48.70 47.85 49.30 8,536,784 414,153,539 48.514 10.40 10.38 10.39 10.21 10.51 40,025,921 10.347 -0.31%
2015-02-25 0 48.90 48.85 48.90 48.45 49.40 10,926,141 533,803,529 48.856 10.43 10.42 10.43 10.33 10.54 51,228,760 10.420 -1.01%
2015-02-24 0 49.40 49.30 49.35 48.95 49.80 7,934,876 390,690,646 49.237 10.54 10.51 10.53 10.44 10.62 37,203,790 10.501 -0.20%
2015-02-23 0 49.50 49.45 49.60 48.55 49.75 7,706,572 379,585,056 49.255 10.56 10.55 10.58 10.35 10.61 36,133,355 10.505 0.30%
2015-02-18 0 49.35 49.25 49.50 48.90 49.50 2,036,923 100,228,928 49.206 10.53 10.50 10.56 10.43 10.56 9,550,402 10.495 -0.10%
2015-02-17 0 49.40 49.30 49.40 48.65 49.75 3,807,509 187,126,899 49.147 10.54 10.51 10.54 10.38 10.61 17,852,045 10.482 0.61%
2015-02-16 0 49.10 49.05 49.10 48.00 50.00 15,642,400 767,277,760 49.051 10.47 10.46 10.47 10.24 10.66 73,341,608 10.462 0.00%
2015-02-13 0 49.10 49.05 49.10 46.80 49.35 15,462,257 749,084,685 48.446 10.47 10.46 10.47 9.982 10.53 72,496,982 10.333 5.25%
2015-02-12 0 46.65 46.55 46.65 45.65 46.90 11,001,150 510,553,144 46.409 9.950 9.928 9.950 9.736 10.00 51,580,450 9.8982 0.86%
2015-02-11 0 46.25 46.15 46.25 45.20 46.70 7,098,879 328,043,435 46.211 9.864 9.843 9.864 9.640 9.960 33,284,100 9.8559 0.54%
2015-02-10 0 46.00 45.85 46.05 45.65 46.35 5,504,950 253,574,093 46.063 9.811 9.779 9.822 9.736 9.886 25,810,738 9.8244 -0.11%
2015-02-09 0 46.05 45.85 45.95 44.70 46.05 6,967,862 317,960,226 45.632 9.822 9.779 9.800 9.534 9.822 32,669,808 9.7325 -0.22%
2015-02-06 0 46.15 46.05 46.15 45.75 46.70 16,353,924 754,059,055 46.109 9.843 9.822 9.843 9.758 9.960 76,677,689 9.8341 3.82%
2015-02-05 0 44.45 44.35 44.45 43.95 45.60 6,906,980 307,982,945 44.590 9.480 9.459 9.480 9.374 9.726 32,384,354 9.5102 0.23%
2015-02-04 0 44.35 44.15 44.35 43.50 44.60 7,741,986 340,822,410 44.023 9.459 9.416 9.459 9.278 9.512 36,299,398 9.3892 0.23%
2015-02-03 0 44.25 44.10 44.25 42.65 44.40 6,942,571 301,852,713 43.479 9.438 9.406 9.438 9.096 9.470 32,551,228 9.2732 2.19%
2015-02-02 0 43.30 43.20 43.30 42.70 44.35 4,591,554 197,772,258 43.073 9.235 9.214 9.235 9.107 9.459 21,528,151 9.1867 -2.81%
2015-01-30 0 44.55 44.55 44.65 43.85 45.45 6,440,000 286,704,187 44.519 9.502 9.502 9.523 9.352 9.694 30,194,852 9.4951 1.37%
2015-01-29 0 43.95 43.80 43.90 42.60 44.20 7,760,981 336,954,853 43.417 9.374 9.342 9.363 9.086 9.427 36,388,459 9.2599 0.23%
2015-01-28 0 43.85 43.65 43.85 43.50 44.55 8,289,994 363,956,134 43.903 9.352 9.310 9.352 9.278 9.502 38,868,811 9.3637 -2.12%
2015-01-27 0 44.80 44.65 44.80 43.65 45.65 18,551,634 829,422,641 44.709 9.555 9.523 9.555 9.310 9.736 86,981,964 9.5356 5.04%
2015-01-26 0 42.65 42.65 42.80 42.10 43.20 4,747,361 201,730,340 42.493 9.096 9.096 9.128 8.979 9.214 22,258,675 9.0630 -1.04%
2015-01-23 0 43.10 43.00 43.15 42.50 43.40 6,039,140 258,979,065 42.883 9.192 9.171 9.203 9.064 9.256 28,315,363 9.1462 2.50%
2015-01-22 0 42.05 42.00 42.10 41.80 43.70 7,888,368 335,014,703 42.470 8.968 8.958 8.979 8.915 9.320 36,985,731 9.0579 0.84%
2015-01-21 0 41.70 41.70 41.75 40.25 42.40 12,380,604 517,306,651 41.784 8.894 8.894 8.904 8.585 9.043 58,048,216 8.9117 4.77%
2015-01-20 0 39.80 39.80 39.85 39.80 41.00 7,681,041 310,855,109 40.470 8.489 8.489 8.499 8.489 8.745 36,013,649 8.6316 -0.87%
2015-01-19 0 40.15 40.00 40.15 39.55 41.20 12,807,981 514,607,228 40.179 8.563 8.531 8.563 8.435 8.787 60,052,033 8.5694 -2.55%
2015-01-16 0 41.20 41.15 41.20 41.00 42.45 11,845,434 491,048,107 41.455 8.787 8.777 8.787 8.745 9.054 55,538,995 8.8415 -4.96%
2015-01-15 0 43.35 43.25 43.40 42.50 44.00 3,850,987 166,007,798 43.108 9.246 9.224 9.256 9.064 9.384 18,055,898 9.1941 0.46%
2015-01-14 0 43.15 43.10 43.25 42.70 44.00 4,253,302 184,333,172 43.339 9.203 9.192 9.224 9.107 9.384 19,942,209 9.2434 -1.15%
2015-01-13 0 43.65 43.65 43.70 41.60 44.20 7,326,172 318,880,610 43.526 9.310 9.310 9.320 8.873 9.427 34,349,795 9.2833 4.05%
2015-01-12 0 41.95 41.90 42.00 41.30 43.00 6,050,500 253,876,921 41.960 8.947 8.936 8.958 8.809 9.171 28,368,626 8.9492 -2.21%
2015-01-09 0 42.90 42.80 42.85 41.80 44.30 11,049,040 478,606,240 43.317 9.150 9.128 9.139 8.915 9.448 51,804,989 9.2386 3.00%
2015-01-08 0 41.65 41.60 41.65 41.05 42.90 13,057,909 547,247,116 41.909 8.883 8.873 8.883 8.755 9.150 61,223,856 8.9385 0.73%
2015-01-07 0 41.35 41.35 41.45 41.10 43.15 11,485,895 478,952,945 41.699 8.819 8.819 8.841 8.766 9.203 53,853,246 8.8937 -4.17%
2015-01-06 0 43.15 43.15 43.20 42.80 43.75 7,054,725 304,400,119 43.148 9.203 9.203 9.214 9.128 9.331 33,077,078 9.2028 -2.38%
2015-01-05 0 44.20 44.05 44.25 42.60 44.60 4,612,200 202,210,497 43.843 9.427 9.395 9.438 9.086 9.512 21,624,953 9.3508 0.00%
2015-01-02 0 44.20 44.05 44.20 43.50 44.70 5,645,450 249,406,999 44.178 9.427 9.395 9.427 9.278 9.534 26,469,492 9.4224 0.23%
2014-12-31 0 44.10 43.65 44.25 42.45 44.25 5,509,474 238,117,249 43.220 9.406 9.310 9.438 9.054 9.438 25,831,949 9.2179 3.52%
2014-12-30 0 42.60 42.55 42.65 42.00 44.15 8,722,776 372,956,209 42.757 9.086 9.075 9.096 8.958 9.416 40,897,971 9.1192 -3.18%
2014-12-29 0 44.00 44.05 44.10 43.65 44.90 6,718,716 296,235,314 44.091 9.384 9.395 9.406 9.310 9.576 31,501,652 9.4038 2.92%
2014-12-24 0 42.75 42.75 42.90 42.50 43.75 3,573,069 153,301,597 42.905 9.118 9.118 9.150 9.064 9.331 16,752,840 9.1508 0.23%
2014-12-23 0 42.65 42.60 42.70 40.85 43.30 10,118,359 428,665,602 42.365 9.096 9.086 9.107 8.713 9.235 47,441,360 9.0357 4.41%
2014-12-22 0 40.85 40.75 40.85 39.55 41.40 7,029,286 285,503,082 40.616 8.713 8.691 8.713 8.435 8.830 32,957,803 8.6627 3.68%
2014-12-19 0 39.40 39.40 39.50 39.20 40.45 7,805,308 308,289,807 39.498 8.403 8.403 8.425 8.361 8.627 36,596,292 8.4241 0.90%
2014-12-18 0 39.05 38.95 39.10 38.55 39.40 10,502,821 410,024,557 39.040 8.329 8.307 8.339 8.222 8.403 49,243,964 8.3264 1.83%
2014-12-17 0 38.35 38.30 38.45 36.90 39.50 15,817,162 601,398,050 38.022 8.179 8.169 8.201 7.870 8.425 74,161,005 8.1094 -3.03%
2014-12-16 0 39.55 39.60 39.70 39.45 40.30 6,043,684 240,266,080 39.755 8.435 8.446 8.467 8.414 8.595 28,336,669 8.4790 -1.13%
2014-12-15 0 40.00 39.95 40.00 39.70 40.25 4,598,767 183,734,753 39.953 8.531 8.521 8.531 8.467 8.585 21,561,971 8.5212 -1.11%
2014-12-12 0 40.45 40.40 40.45 40.15 41.45 7,242,250 294,629,693 40.682 8.627 8.617 8.627 8.563 8.841 33,956,315 8.6767 1.38%
2014-12-11 0 39.90 39.85 39.95 39.50 40.50 8,122,970 324,888,813 39.996 8.510 8.499 8.521 8.425 8.638 38,085,696 8.5305 -1.12%
2014-12-10 0 40.35 40.35 40.45 40.00 41.60 9,426,482 385,327,327 40.877 8.606 8.606 8.627 8.531 8.873 44,197,396 8.7183 -0.49%
2014-12-09 0 40.55 40.40 40.60 40.10 42.00 11,900,434 488,634,513 41.060 8.649 8.617 8.659 8.553 8.958 55,796,871 8.7574 -2.41%
2014-12-08 0 41.55 41.40 41.60 41.00 41.95 15,789,274 656,318,517 41.567 8.862 8.830 8.873 8.745 8.947 74,030,248 8.8655 1.47%
2014-12-05 0 40.95 40.95 41.00 39.00 41.05 17,191,059 695,436,260 40.453 8.734 8.734 8.745 8.318 8.755 80,602,715 8.6280 7.20%
2014-12-04 0 38.20 38.10 38.20 37.50 38.55 7,698,000 293,432,058 38.118 8.147 8.126 8.147 7.998 8.222 36,093,164 8.1299 1.87%
2014-12-03 0 37.50 37.50 37.55 37.10 39.50 6,052,084 230,051,170 38.012 7.998 7.998 8.009 7.913 8.425 28,376,053 8.1072 -2.22%
2014-12-02 0 38.35 38.25 38.40 37.50 39.00 6,642,894 255,506,918 38.463 8.179 8.158 8.190 7.998 8.318 31,146,150 8.2035 0.66%
2014-12-01 0 38.10 38.00 38.15 37.70 39.35 7,707,780 295,273,301 38.309 8.126 8.105 8.137 8.041 8.393 36,139,018 8.1705 -2.56%
2014-11-28 0 39.10 39.00 39.15 37.90 39.50 10,611,963 413,998,908 39.013 8.339 8.318 8.350 8.083 8.425 49,755,692 8.3206 3.17%
2014-11-27 0 37.90 37.85 37.95 37.70 38.85 5,222,285 199,124,725 38.130 8.083 8.073 8.094 8.041 8.286 24,485,423 8.1324 -1.17%
2014-11-26 0 38.35 38.30 38.35 37.30 38.60 6,170,917 234,348,733 37.976 8.179 8.169 8.179 7.955 8.233 28,933,219 8.0996 2.68%
2014-11-25 0 37.35 37.35 37.50 36.80 37.65 6,645,236 248,109,529 37.337 7.966 7.966 7.998 7.849 8.030 31,157,130 7.9632 0.27%
2014-11-24 0 37.25 37.15 37.25 36.65 37.50 7,981,500 297,639,557 37.291 7.945 7.923 7.945 7.817 7.998 37,422,393 7.9535 3.76%
2014-11-21 0 35.90 36.05 36.20 35.50 36.45 9,307,647 334,905,012 35.982 7.657 7.689 7.721 7.571 7.774 43,640,222 7.6742 0.42%
2014-11-20 0 35.75 35.70 35.85 35.50 36.00 4,325,839 154,955,274 35.821 7.625 7.614 7.646 7.571 7.678 20,282,309 7.6399 -0.14%
2014-11-19 0 35.80 35.80 35.90 35.50 36.70 5,285,966 190,153,850 35.973 7.635 7.635 7.657 7.571 7.827 24,784,000 7.6724 0.56%
2014-11-18 0 35.60 35.60 35.65 35.30 36.40 7,408,670 265,016,354 35.771 7.593 7.593 7.603 7.529 7.763 34,736,599 7.6293 0.14%
2014-11-17 0 35.55 35.50 35.70 35.45 37.60 7,514,177 270,566,895 36.008 7.582 7.571 7.614 7.561 8.019 35,231,283 7.6797 -3.27%
2014-11-14 0 36.75 36.75 36.80 36.15 37.30 9,790,448 357,753,855 36.541 7.838 7.838 7.849 7.710 7.955 45,903,902 7.7935 -0.94%
2014-11-13 0 37.10 37.10 37.15 36.75 38.80 15,445,598 583,658,253 37.788 7.913 7.913 7.923 7.838 8.275 72,418,874 8.0595 -4.38%
2014-11-12 0 38.80 38.70 38.80 37.80 39.00 13,950,292 537,734,202 38.546 8.275 8.254 8.275 8.062 8.318 65,407,920 8.2212 2.51%
2014-11-11 0 37.85 37.80 37.85 36.95 38.00 9,002,608 336,953,001 37.428 8.073 8.062 8.073 7.881 8.105 42,210,003 7.9828 3.56%
2014-11-10 0 36.55 36.50 36.60 36.50 37.40 6,288,454 231,730,259 36.850 7.795 7.785 7.806 7.785 7.977 29,484,307 7.8594 1.53%
2014-11-07 0 36.00 35.90 35.95 35.30 36.50 8,467,949 304,104,526 35.912 7.678 7.657 7.667 7.529 7.785 39,703,179 7.6595 0.84%
2014-11-06 0 35.70 35.70 35.75 35.25 36.05 3,469,871 123,810,646 35.682 7.614 7.614 7.625 7.518 7.689 16,268,982 7.6102 -0.97%
2014-11-05 0 36.05 36.05 36.10 35.65 36.95 13,655,281 495,737,557 36.304 7.689 7.689 7.699 7.603 7.881 64,024,719 7.7429 -0.28%
2014-11-04 0 36.15 36.10 36.20 35.30 36.35 21,671,846 778,357,526 35.916 7.710 7.699 7.721 7.529 7.753 101,611,520 7.6601 7.43%
2014-11-03 0 33.65 33.60 33.70 33.40 34.50 5,365,885 181,246,111 33.778 7.177 7.166 7.188 7.124 7.358 25,158,712 7.2041 -1.03%
2014-10-31 0 34.00 33.95 34.00 33.35 34.30 15,516,719 526,918,175 33.958 7.252 7.241 7.252 7.113 7.316 72,752,335 7.2426 2.26%
2014-10-30 0 33.25 33.25 33.30 32.80 33.50 7,853,125 261,211,835 33.262 7.092 7.092 7.102 6.996 7.145 36,820,489 7.0942 0.30%
2014-10-29 0 33.15 33.10 33.15 32.40 33.50 16,795,928 554,570,075 33.018 7.070 7.060 7.070 6.910 7.145 78,750,088 7.0422 3.43%
2014-10-28 0 32.05 31.95 32.00 31.60 32.25 15,932,481 509,403,376 31.973 6.836 6.814 6.825 6.740 6.878 74,701,694 6.8192 3.39%
2014-10-27 0 31.00 31.00 31.05 30.65 31.30 10,695,070 331,579,941 31.003 6.612 6.612 6.622 6.537 6.676 50,145,351 6.6124 0.49%
2014-10-24 0 30.85 30.85 30.90 30.00 31.85 33,508,011 1,039,899,326 31.034 6.580 6.580 6.590 6.398 6.793 157,107,056 6.6190 -5.08%
2014-10-23 0 32.50 32.40 32.50 31.70 32.50 8,585,140 276,786,073 32.240 6.932 6.910 6.932 6.761 6.932 40,252,645 6.8762 0.93%
2014-10-22 0 32.20 32.20 32.25 31.55 32.45 11,380,759 364,821,179 32.056 6.868 6.868 6.878 6.729 6.921 53,360,301 6.8369 2.38%
2014-10-21 0 31.45 31.40 31.45 30.90 31.60 4,287,189 134,068,882 31.272 6.708 6.697 6.708 6.590 6.740 20,101,093 6.6697 0.16%
2014-10-20 0 31.40 31.30 31.40 31.20 31.75 5,262,000 165,331,527 31.420 6.697 6.676 6.697 6.654 6.772 24,671,632 6.7013 1.62%
2014-10-17 0 30.90 30.80 31.05 30.50 31.35 9,526,799 294,692,986 30.933 6.590 6.569 6.622 6.505 6.686 44,667,747 6.5974 0.16%
2014-10-16 0 30.85 30.70 30.80 30.65 31.85 5,869,000 182,902,475 31.164 6.580 6.548 6.569 6.537 6.793 27,517,638 6.6467 -1.91%
2014-10-15 0 31.45 31.40 31.55 31.15 32.10 4,689,750 148,360,288 31.635 6.708 6.697 6.729 6.644 6.846 21,988,557 6.7472 -0.79%
2014-10-14 0 31.70 31.65 31.75 31.60 32.35 6,685,710 213,560,748 31.943 6.761 6.750 6.772 6.740 6.900 31,346,898 6.8128 -1.55%
2014-10-13 0 32.20 32.15 32.20 31.55 32.35 10,058,892 322,694,203 32.081 6.868 6.857 6.868 6.729 6.900 47,162,540 6.8422 0.16%
2014-10-10 0 32.15 32.15 32.20 31.20 32.30 11,101,271 353,262,860 31.822 6.857 6.857 6.868 6.654 6.889 52,049,882 6.7870 1.42%
2014-10-09 0 31.70 31.60 31.65 31.35 32.75 17,902,550 572,080,478 31.955 6.761 6.740 6.750 6.686 6.985 83,938,642 6.8155 4.45%
2014-10-08 0 30.35 30.30 30.40 29.90 30.60 4,197,494 127,359,423 30.342 6.473 6.462 6.484 6.377 6.526 19,680,545 6.4713 0.00%
2014-10-07 0 30.35 30.30 30.35 29.75 30.45 6,339,067 191,241,813 30.169 6.473 6.462 6.473 6.345 6.494 29,721,614 6.4344 1.17%
2014-10-06 0 30.00 29.95 30.00 29.15 30.25 5,604,976 167,840,624 29.945 6.398 6.388 6.398 6.217 6.452 26,279,724 6.3867 1.18%
2014-10-03 0 29.65 29.60 29.70 29.55 30.60 11,001,695 328,566,781 29.865 6.324 6.313 6.334 6.302 6.526 51,583,006 6.3697 -1.66%
2014-09-30 0 30.15 30.15 30.20 29.80 30.60 7,430,331 223,754,994 30.114 6.430 6.430 6.441 6.356 6.526 34,838,160 6.4227 -1.63%
2014-09-29 0 30.65 30.60 30.65 30.20 30.95 9,596,424 292,783,900 30.510 6.537 6.526 6.537 6.441 6.601 44,994,193 6.5071 -2.08%
2014-09-26 0 31.30 31.25 31.30 30.95 31.40 2,353,433 73,472,171 31.219 6.676 6.665 6.676 6.601 6.697 11,034,404 6.6585 0.81%
2014-09-25 0 31.05 31.00 31.05 30.75 31.50 5,112,635 158,818,197 31.064 6.622 6.612 6.622 6.558 6.718 23,971,313 6.6253 0.16%
2014-09-24 0 31.00 30.95 31.05 30.70 31.55 5,324,525 166,025,230 31.181 6.612 6.601 6.622 6.548 6.729 24,964,790 6.6504 -0.80%
2014-09-23 0 31.25 31.25 31.30 31.15 32.20 7,169,269 225,901,506 31.510 6.665 6.665 6.676 6.644 6.868 33,614,133 6.7204 -2.34%
2014-09-22 0 32.00 31.90 31.95 31.50 32.55 5,093,616 162,753,182 31.952 6.825 6.804 6.814 6.718 6.942 23,882,140 6.8148 -0.78%
2014-09-19 0 32.25 32.20 32.55 31.20 32.85 17,548,737 565,025,846 32.198 6.878 6.868 6.942 6.654 7.006 82,279,739 6.8671 1.74%
2014-09-18 0 31.70 31.65 31.70 31.30 32.05 3,363,303 106,737,246 31.736 6.761 6.750 6.761 6.676 6.836 15,769,323 6.7687 0.00%
2014-09-17 0 31.70 31.65 31.75 31.20 31.85 4,713,056 148,862,498 31.585 6.761 6.750 6.772 6.654 6.793 22,097,831 6.7365 2.26%
2014-09-16 0 31.00 31.05 31.10 31.00 31.80 4,296,183 134,258,826 31.251 6.612 6.622 6.633 6.612 6.782 20,143,263 6.6652 -1.74%
2014-09-15 0 31.55 31.50 31.60 31.10 32.10 6,104,523 192,182,509 31.482 6.729 6.718 6.740 6.633 6.846 28,621,921 6.7145 -1.25%
2014-09-12 0 31.95 31.95 32.05 31.75 32.55 6,102,040 195,659,497 32.065 6.814 6.814 6.836 6.772 6.942 28,610,279 6.8388 -0.93%
2014-09-11 0 32.25 32.20 32.30 32.10 33.00 6,048,430 195,918,409 32.392 6.878 6.868 6.889 6.846 7.038 28,358,921 6.9085 -1.98%
2014-09-10 0 32.90 32.80 32.95 32.30 33.05 6,870,097 225,628,033 32.842 7.017 6.996 7.028 6.889 7.049 32,211,423 7.0046 -2.08%
2014-09-08 0 33.60 33.55 33.60 32.55 33.85 6,871,236 228,226,974 33.215 7.166 7.156 7.166 6.942 7.220 32,216,763 7.0841 0.00%
2014-09-05 0 33.60 33.45 33.60 33.40 33.80 8,427,399 283,145,332 33.598 7.166 7.134 7.166 7.124 7.209 39,513,054 7.1659 0.75%
2014-09-04 0 33.35 33.30 33.35 33.10 33.85 6,455,835 215,285,755 33.348 7.113 7.102 7.113 7.060 7.220 30,269,097 7.1124 0.45%
2014-09-03 0 33.20 33.20 33.30 32.10 33.40 9,643,617 318,055,668 32.981 7.081 7.081 7.102 6.846 7.124 45,215,464 7.0342 2.00%
2014-09-02 0 32.55 32.50 32.55 31.85 32.65 8,170,125 263,392,242 32.239 6.942 6.932 6.942 6.793 6.964 38,306,788 6.8759 0.77%
2014-09-01 0 32.30 32.25 32.30 32.20 32.90 4,079,350 132,402,662 32.457 6.889 6.878 6.889 6.868 7.017 19,126,610 6.9224 -1.82%
2014-08-29 0 32.90 32.85 32.95 32.00 33.20 9,613,452 314,605,714 32.726 7.017 7.006 7.028 6.825 7.081 45,074,032 6.9798 2.81%
2014-08-28 0 32.00 31.95 32.05 31.80 32.95 10,006,898 322,123,817 32.190 6.825 6.814 6.836 6.782 7.028 46,918,759 6.8656 -0.93%
2014-08-27 0 32.30 32.35 32.40 32.10 33.35 11,462,750 374,580,280 32.678 6.889 6.900 6.910 6.846 7.113 53,744,727 6.9696 -1.07%
2014-08-26 0 32.65 32.60 32.65 32.10 32.70 9,378,000 305,007,112 32.524 6.964 6.953 6.964 6.846 6.974 43,970,082 6.9367 2.03%
2014-08-25 0 32.00 32.00 32.05 31.35 32.15 15,593,765 498,465,272 31.966 6.825 6.825 6.836 6.686 6.857 73,113,576 6.8177 3.73%
2014-08-22 0 30.85 30.75 30.85 30.20 31.15 6,296,535 194,505,782 30.891 6.580 6.558 6.580 6.441 6.644 29,522,196 6.5885 1.31%
2014-08-21 0 30.45 30.40 30.45 30.05 31.10 13,223,600 402,281,435 30.422 6.494 6.484 6.494 6.409 6.633 62,000,722 6.4883 -2.09%
2014-08-20 0 31.10 31.10 31.15 31.00 31.70 6,343,192 198,745,352 31.332 6.633 6.633 6.644 6.612 6.761 29,740,954 6.6825 -0.32%
2014-08-19 0 31.20 31.15 31.25 31.05 32.20 12,407,939 387,433,520 31.225 6.654 6.644 6.665 6.622 6.868 58,176,380 6.6596 -2.19%
2014-08-18 0 31.90 31.85 31.90 31.80 32.40 7,415,600 237,386,464 32.012 6.804 6.793 6.804 6.782 6.910 34,769,091 6.8275 -1.54%
2014-08-15 0 32.40 32.35 32.45 31.75 32.60 5,763,303 186,471,546 32.355 6.910 6.900 6.921 6.772 6.953 27,022,063 6.9007 1.25%
2014-08-14 0 32.00 32.00 32.10 31.90 32.85 7,681,602 246,363,171 32.072 6.825 6.825 6.846 6.804 7.006 36,016,279 6.8403 -2.29%
2014-08-13 0 32.75 32.70 32.75 31.90 32.80 9,131,926 296,243,952 32.441 6.985 6.974 6.985 6.804 6.996 42,816,329 6.9189 1.55%
2014-08-12 0 32.25 32.25 32.30 31.95 32.35 4,349,999 139,944,938 32.171 6.878 6.878 6.889 6.814 6.900 20,395,587 6.8615 1.10%
2014-08-11 0 31.90 31.90 32.00 31.35 32.05 6,611,338 210,827,620 31.889 6.804 6.804 6.825 6.686 6.836 30,998,195 6.8013 2.24%
2014-08-08 0 31.20 31.10 31.20 30.95 31.50 12,619,500 393,415,929 31.175 6.654 6.633 6.654 6.601 6.718 59,168,313 6.6491 -2.19%
2014-08-07 0 31.90 31.90 31.95 31.55 32.80 6,614,039 211,303,130 31.948 6.804 6.804 6.814 6.729 6.996 31,010,859 6.8138 -1.69%
2014-08-06 0 32.45 32.40 32.45 32.20 32.95 7,781,334 252,998,000 32.513 6.921 6.910 6.921 6.868 7.028 36,483,887 6.9345 -1.82%
2014-08-05 0 33.05 32.90 33.00 32.50 33.75 9,365,660 308,533,978 32.943 7.049 7.017 7.038 6.932 7.198 43,912,224 7.0262 -1.64%
2014-08-04 0 33.60 33.55 33.75 31.95 34.30 13,263,868 444,152,121 33.486 7.166 7.156 7.198 6.814 7.316 62,189,524 7.1419 4.19%
2014-08-01 0 32.25 32.15 32.25 31.60 32.55 7,031,190 226,459,462 32.208 6.878 6.857 6.878 6.740 6.942 32,966,730 6.8693 0.47%
2014-07-31 0 32.10 32.10 32.20 31.70 32.30 5,166,026 165,391,123 32.015 6.846 6.846 6.868 6.761 6.889 24,221,645 6.8282 -0.31%
2014-07-30 0 32.20 32.10 32.20 31.95 32.85 9,016,850 290,750,987 32.245 6.868 6.846 6.868 6.814 7.006 42,276,779 6.8773 1.58%
2014-07-29 0 31.70 31.70 31.75 31.35 32.20 12,900,663 409,636,859 31.753 6.761 6.761 6.772 6.686 6.868 60,486,586 6.7724 -1.09%
2014-07-28 0 32.05 32.00 32.05 31.95 32.90 10,325,089 332,819,414 32.234 6.836 6.825 6.836 6.814 7.017 48,410,642 6.8749 -1.99%
2014-07-25 0 32.70 32.70 32.75 31.90 33.20 10,799,605 350,027,069 32.411 6.974 6.974 6.985 6.804 7.081 50,635,478 6.9127 0.62%
2014-07-24 0 32.50 32.50 32.55 30.90 32.85 26,869,333 858,579,097 31.954 6.932 6.932 6.942 6.590 7.006 125,980,674 6.8152 7.44%
2014-07-23 0 30.25 30.20 30.25 30.00 30.60 9,319,889 283,022,485 30.368 6.452 6.441 6.452 6.398 6.526 43,697,620 6.4768 1.00%
2014-07-22 0 29.95 29.90 30.00 29.30 30.30 10,315,974 308,274,958 29.883 6.388 6.377 6.398 6.249 6.462 48,367,906 6.3735 2.74%
2014-07-21 0 29.15 29.10 29.15 28.90 30.20 8,369,272 245,090,400 29.285 6.217 6.206 6.217 6.164 6.441 39,240,517 6.2459 -2.83%
2014-07-18 0 30.00 30.00 30.05 29.90 30.65 6,658,800 200,378,318 30.092 6.398 6.398 6.409 6.377 6.537 31,220,727 6.4181 -2.12%
2014-07-17 0 30.65 30.55 30.65 30.30 30.70 6,412,588 195,682,491 30.515 6.537 6.516 6.537 6.462 6.548 30,066,327 6.5084 0.82%
2014-07-16 0 30.40 30.40 30.50 30.35 30.75 6,964,014 212,779,480 30.554 6.484 6.484 6.505 6.473 6.558 32,651,766 6.5166 0.50%
2014-07-15 0 30.25 30.20 30.25 30.00 30.75 5,682,650 171,957,920 30.260 6.452 6.441 6.452 6.398 6.558 26,643,910 6.4539 0.00%
2014-07-14 0 30.25 30.25 30.30 30.10 30.90 6,629,318 201,996,139 30.470 6.452 6.452 6.462 6.420 6.590 31,082,497 6.4987 0.00%
2014-07-11 0 30.25 30.20 30.25 29.25 30.30 4,974,957 149,502,932 30.051 6.452 6.441 6.452 6.238 6.462 23,325,791 6.4093 1.68%
2014-07-10 0 29.75 29.70 29.75 29.40 30.05 4,693,322 139,355,716 29.692 6.345 6.334 6.345 6.270 6.409 22,005,305 6.3328 -1.16%
2014-07-09 0 30.10 30.00 30.10 29.75 30.40 5,119,993 153,707,178 30.021 6.420 6.398 6.420 6.345 6.484 24,005,813 6.4029 -0.99%
2014-07-08 0 30.40 30.40 30.45 30.05 30.65 8,547,239 258,767,656 30.275 6.484 6.484 6.494 6.409 6.537 40,074,941 6.4571 -0.65%
2014-07-07 0 30.60 30.65 30.70 30.10 31.10 14,142,958 432,648,480 30.591 6.526 6.537 6.548 6.420 6.633 66,311,262 6.5245 -3.32%
2014-07-04 0 31.65 31.65 31.75 31.10 32.00 15,335,754 485,205,372 31.639 6.750 6.750 6.772 6.633 6.825 71,903,855 6.7480 2.59%
2014-07-03 0 30.85 30.80 30.95 30.20 31.25 9,645,064 297,295,295 30.824 6.580 6.569 6.601 6.441 6.665 45,222,249 6.5741 3.01%
2014-07-02 0 29.95 29.90 30.00 29.10 30.10 12,230,915 362,956,794 29.675 6.388 6.377 6.398 6.206 6.420 57,346,378 6.3292 3.99%
2014-06-30 0 28.80 28.80 28.85 28.35 29.20 6,404,068 184,525,417 28.814 6.143 6.143 6.153 6.047 6.228 30,026,380 6.1454 -0.52%
2014-06-27 0 28.95 28.90 28.95 28.50 29.30 3,278,641 94,456,385 28.810 6.174 6.164 6.174 6.079 6.249 15,372,373 6.1446 -0.69%
2014-06-26 0 29.15 29.10 29.15 28.50 29.35 9,791,470 284,203,695 29.026 6.217 6.206 6.217 6.079 6.260 45,908,694 6.1906 2.28%
2014-06-25 0 28.50 28.45 28.55 28.20 29.10 5,311,867 151,687,005 28.556 6.079 6.068 6.089 6.015 6.206 24,905,441 6.0905 -1.38%
2014-06-24 0 28.90 28.85 28.90 28.50 29.45 8,732,452 253,376,625 29.016 6.164 6.153 6.164 6.079 6.281 40,943,338 6.1885 1.58%
2014-06-23 0 28.45 28.40 28.50 28.35 29.75 16,948,975 486,880,103 28.726 6.068 6.057 6.079 6.047 6.345 79,467,670 6.1268 -4.53%
2014-06-20 0 29.80 29.75 29.80 29.60 30.15 3,684,085 109,984,637 29.854 6.356 6.345 6.356 6.313 6.430 17,273,354 6.3673 0.51%
2014-06-19 0 29.65 29.65 29.70 29.60 30.45 3,472,976 103,925,328 29.924 6.324 6.324 6.334 6.313 6.494 16,283,540 6.3822 -0.67%
2014-06-18 0 29.85 29.75 29.85 29.50 30.30 7,274,439 217,418,154 29.888 6.366 6.345 6.366 6.292 6.462 34,107,238 6.3745 -0.83%
2014-06-17 0 30.10 30.05 30.10 29.85 30.85 8,917,674 268,574,863 30.117 6.420 6.409 6.420 6.366 6.580 41,811,778 6.4234 -1.31%
2014-06-16 0 30.50 30.50 30.55 30.30 31.30 7,268,143 224,164,807 30.842 6.505 6.505 6.516 6.462 6.676 34,077,718 6.5780 -0.65%
2014-06-13 0 30.70 30.70 30.75 30.60 31.00 9,896,178 304,881,080 30.808 6.548 6.548 6.558 6.526 6.612 46,399,632 6.5708 -0.16%
2014-06-12 0 30.75 30.70 30.75 30.50 31.40 5,158,527 159,389,145 30.898 6.558 6.548 6.558 6.505 6.697 24,186,485 6.5900 -0.81%
2014-06-11 0 31.00 30.95 31.00 30.15 31.50 12,285,130 378,209,320 30.786 6.612 6.601 6.612 6.430 6.718 57,600,572 6.5661 2.14%
2014-06-10 0 30.35 30.30 30.35 29.65 30.70 16,516,389 500,974,320 30.332 6.473 6.462 6.473 6.324 6.548 77,439,430 6.4692 -0.82%
2014-06-09 0 30.60 30.45 30.55 30.15 31.65 29,520,796 904,808,795 30.650 6.526 6.494 6.516 6.430 6.750 138,412,434 6.5370 -6.13%
2014-06-06 0 32.60 32.55 32.60 32.40 33.40 9,527,099 310,871,120 32.630 6.953 6.942 6.953 6.910 7.124 44,669,153 6.9594 0.00%
2014-06-05 0 32.60 32.55 32.65 31.95 32.65 6,727,700 217,617,765 32.347 6.953 6.942 6.964 6.814 6.964 31,543,775 6.8989 1.72%
2014-06-04 0 32.05 32.00 32.05 31.65 32.85 9,556,304 305,436,781 31.962 6.836 6.825 6.836 6.750 7.006 44,806,085 6.8169 0.63%
2014-06-03 0 31.85 31.90 31.95 31.65 32.90 12,518,357 401,068,785 32.039 6.793 6.804 6.814 6.750 7.017 58,694,090 6.8332 0.16%
2014-05-30 0 31.80 31.80 32.00 31.55 32.80 11,325,931 364,581,865 32.190 6.782 6.782 6.825 6.729 6.996 53,103,232 6.8655 -1.85%
2014-05-29 0 32.40 32.30 32.40 31.75 32.90 19,572,970 632,272,056 32.303 6.910 6.889 6.910 6.772 7.017 91,770,643 6.8897 2.21%
2014-05-28 0 31.70 31.70 31.80 31.20 31.80 8,272,058 260,956,424 31.547 6.761 6.761 6.782 6.654 6.782 38,784,716 6.7283 2.76%
2014-05-27 0 30.85 30.80 30.95 30.05 31.00 5,808,299 177,813,145 30.614 6.580 6.569 6.601 6.409 6.612 27,233,033 6.5293 0.49%
2014-05-26 0 30.70 30.65 30.70 29.60 30.75 7,201,736 219,232,032 30.442 6.548 6.537 6.548 6.313 6.558 33,766,359 6.4926 3.72%
2014-05-23 0 29.60 29.55 29.70 29.40 30.30 12,394,168 369,907,181 29.845 6.313 6.302 6.334 6.270 6.462 58,111,812 6.3654 1.02%
2014-05-22 0 29.30 29.30 29.35 29.25 30.80 10,889,369 326,675,126 30.000 6.249 6.249 6.260 6.238 6.569 51,056,349 6.3983 -1.18%
2014-05-21 0 29.65 29.55 29.70 28.80 30.25 13,482,067 399,565,830 29.637 6.324 6.302 6.334 6.143 6.452 63,212,581 6.3210 3.49%
2014-05-20 0 28.65 28.55 28.65 28.40 28.75 7,650,833 218,537,841 28.564 6.111 6.089 6.111 6.057 6.132 35,872,014 6.0922 2.14%
2014-05-19 0 28.05 28.00 28.10 27.50 28.15 6,123,221 170,823,915 27.898 5.983 5.972 5.993 5.865 6.004 28,709,589 5.9501 0.18%
2014-05-16 0 28.00 27.90 28.00 27.15 28.00 8,127,678 224,732,664 27.650 5.972 5.951 5.972 5.791 5.972 38,107,770 5.8973 0.90%
2014-05-15 0 27.75 27.75 27.80 26.85 27.90 14,850,821 407,171,591 27.417 5.919 5.919 5.929 5.727 5.951 69,630,178 5.8476 2.21%
2014-05-14 0 27.15 27.10 27.15 26.55 27.45 15,110,144 408,778,509 27.053 5.791 5.780 5.791 5.663 5.855 70,846,051 5.7700 0.37%
2014-05-13 0 27.05 27.05 27.10 26.85 28.15 16,416,288 448,450,117 27.317 5.769 5.769 5.780 5.727 6.004 76,970,092 5.8263 -0.43%
2014-05-12 0 28.20 28.20 28.25 27.50 28.55 38,396,734 1,078,356,341 28.085 5.794 5.794 5.805 5.650 5.866 186,871,881 5.7706 3.49%
2014-05-09 0 27.25 27.20 27.25 26.10 28.15 64,310,334 1,768,390,686 27.498 5.599 5.589 5.599 5.363 5.784 312,989,982 5.6500 -16.92%
2014-05-08 1 - - - - - 0 0 - 6.739 - - - - 0 - 0.00%
2014-05-07 0 32.80 32.75 32.80 32.65 35.40 14,976,900 497,058,229 33.188 6.739 6.729 6.739 6.709 7.274 72,890,613 6.8192 -6.02%
2014-05-05 0 34.90 34.90 34.95 34.55 35.35 2,217,352 77,428,441 34.919 7.171 7.171 7.181 7.099 7.263 10,791,562 7.1749 -1.27%
2014-05-02 0 35.35 35.35 35.45 34.40 35.65 5,028,954 176,401,016 35.077 7.263 7.263 7.284 7.068 7.325 24,475,261 7.2073 0.71%
2014-04-30 0 35.10 35.05 35.15 34.60 35.95 7,457,600 262,074,785 35.142 7.212 7.202 7.222 7.109 7.387 36,295,164 7.2207 -2.23%
2014-04-29 0 35.90 35.90 35.95 34.20 36.10 7,752,626 271,325,844 34.998 7.376 7.376 7.387 7.027 7.417 37,731,017 7.1911 3.01%
2014-04-28 0 34.85 34.90 34.95 34.60 36.20 10,381,407 365,211,500 35.179 7.161 7.171 7.181 7.109 7.438 50,524,950 7.2283 -1.13%
2014-04-25 0 35.25 35.25 35.30 35.05 36.50 13,204,364 470,919,672 35.664 7.243 7.243 7.253 7.202 7.500 64,263,912 7.3279 -3.29%
2014-04-24 0 36.45 36.40 36.45 36.20 37.45 8,871,810 324,587,816 36.586 7.489 7.479 7.489 7.438 7.695 43,177,939 7.5174 -1.09%
2014-04-23 0 36.85 36.80 36.90 36.00 37.35 7,006,937 258,373,991 36.874 7.572 7.561 7.582 7.397 7.674 34,101,846 7.5765 -1.47%
2014-04-22 0 37.40 37.40 37.45 35.00 38.60 22,418,133 812,042,062 36.223 7.685 7.685 7.695 7.191 7.931 109,106,120 7.4427 -6.27%
2014-04-17 0 39.90 40.00 40.05 39.40 40.55 3,050,052 121,397,405 39.802 8.198 8.219 8.229 8.096 8.332 14,844,204 8.1781 -0.62%
2014-04-16 0 40.15 40.10 40.15 38.15 40.25 8,229,859 323,314,815 39.286 8.250 8.239 8.250 7.839 8.270 40,053,647 8.0720 1.90%
2014-04-15 0 39.40 39.30 39.40 39.00 41.45 8,146,849 324,725,182 39.859 8.096 8.075 8.096 8.013 8.517 39,649,648 8.1899 -5.17%
2014-04-14 0 41.55 41.50 41.55 39.55 42.60 9,177,290 379,953,279 41.402 8.537 8.527 8.537 8.126 8.753 44,664,670 8.5068 2.34%
2014-04-11 0 40.60 40.60 40.75 40.10 41.90 5,919,472 241,570,327 40.809 8.342 8.342 8.373 8.239 8.609 28,809,296 8.3852 -1.69%
2014-04-10 0 41.30 41.20 41.30 40.05 42.20 10,775,610 442,974,678 41.109 8.486 8.465 8.486 8.229 8.671 52,443,484 8.4467 0.36%
2014-04-09 0 41.15 41.15 41.30 40.40 42.45 10,485,174 431,580,707 41.161 8.455 8.455 8.486 8.301 8.722 51,029,970 8.4574 -1.32%
2014-04-08 0 41.70 41.55 41.70 39.05 41.80 15,431,001 634,429,239 41.114 8.568 8.537 8.568 8.024 8.589 75,100,663 8.4477 6.79%
2014-04-07 0 39.05 39.00 39.05 38.60 39.50 5,772,630 225,489,992 39.062 8.024 8.013 8.024 7.931 8.116 28,094,635 8.0261 1.56%
2014-04-04 0 38.45 38.45 38.50 38.25 38.95 4,478,179 172,504,645 38.521 7.900 7.900 7.911 7.859 8.003 21,794,711 7.9150 -1.41%
2014-04-03 0 39.00 38.95 39.05 38.45 39.45 5,983,189 233,043,241 38.950 8.013 8.003 8.024 7.900 8.106 29,119,398 8.0030 0.91%
2014-04-02 0 38.65 38.60 38.65 38.35 39.75 6,843,420 265,153,366 38.746 7.941 7.931 7.941 7.880 8.167 33,306,030 7.9611 -1.28%
2014-04-01 0 39.15 39.00 39.15 38.50 39.65 6,836,255 266,900,956 39.042 8.044 8.013 8.044 7.911 8.147 33,271,159 8.0220 0.64%
2014-03-31 0 38.90 38.90 38.95 38.10 39.50 10,278,756 400,078,732 38.923 7.993 7.993 8.003 7.828 8.116 50,025,361 7.9975 3.18%
2014-03-28 0 37.70 37.65 37.70 37.50 38.90 9,351,095 354,190,286 37.877 7.746 7.736 7.746 7.705 7.993 45,510,556 7.7826 -0.13%
2014-03-27 0 37.75 37.65 37.70 37.60 39.50 11,238,261 432,499,267 38.485 7.757 7.736 7.746 7.726 8.116 54,695,146 7.9075 -2.96%
2014-03-26 0 38.90 38.85 38.95 37.85 38.95 11,738,312 451,474,672 38.462 7.993 7.983 8.003 7.777 8.003 57,128,829 7.9027 3.87%
2014-03-25 0 37.45 37.35 37.45 36.30 38.20 11,353,836 426,101,077 37.529 7.695 7.674 7.695 7.459 7.849 55,257,634 7.7112 -0.79%
2014-03-24 0 37.75 37.70 37.75 35.50 38.20 20,195,114 753,625,278 37.317 7.757 7.746 7.757 7.294 7.849 98,286,978 7.6676 7.70%
2014-03-21 0 35.05 34.90 34.95 33.60 35.70 11,676,661 405,817,845 34.755 7.202 7.171 7.181 6.904 7.335 56,828,781 7.1411 1.74%
2014-03-20 0 34.45 34.40 34.45 34.20 35.15 11,091,937 384,660,821 34.679 7.078 7.068 7.078 7.027 7.222 53,983,006 7.1256 -1.71%
2014-03-19 0 35.05 34.95 35.05 34.35 35.15 8,674,540 301,421,955 34.748 7.202 7.181 7.202 7.058 7.222 42,217,851 7.1397 0.72%
2014-03-18 0 34.80 34.70 34.80 33.65 34.85 10,230,755 353,360,571 34.539 7.150 7.130 7.150 6.914 7.161 49,791,746 7.0968 3.73%
2014-03-17 0 33.55 33.50 33.60 31.80 33.75 9,663,749 320,357,889 33.151 6.894 6.883 6.904 6.534 6.935 47,032,202 6.8115 4.52%
2014-03-14 0 32.10 32.10 32.20 31.25 32.55 10,629,515 339,695,828 31.958 6.596 6.596 6.616 6.421 6.688 51,732,459 6.5664 -1.38%
2014-03-13 0 32.55 32.50 32.60 32.10 33.15 7,542,914 246,359,059 32.661 6.688 6.678 6.698 6.596 6.811 36,710,376 6.7109 0.46%
2014-03-12 0 32.40 32.35 32.45 31.65 33.30 10,935,650 355,976,197 32.552 6.657 6.647 6.668 6.503 6.842 53,222,378 6.6885 -2.11%
2014-03-11 0 33.10 33.10 33.20 32.75 34.05 7,890,027 263,284,972 33.369 6.801 6.801 6.822 6.729 6.996 38,399,729 6.8564 0.61%
2014-03-10 0 32.90 32.85 32.95 31.75 33.30 13,507,626 438,995,378 32.500 6.760 6.750 6.770 6.524 6.842 65,739,849 6.6778 0.46%
2014-03-07 0 32.75 32.65 32.70 32.50 34.00 18,903,678 620,740,949 32.837 6.729 6.709 6.719 6.678 6.986 92,001,728 6.7471 -3.39%
2014-03-06 0 33.90 33.85 33.90 33.10 34.40 10,999,331 370,283,738 33.664 6.965 6.955 6.965 6.801 7.068 53,532,305 6.9170 -0.44%
2014-03-05 0 34.05 34.00 34.05 33.90 35.00 7,017,198 239,901,293 34.188 6.996 6.986 6.996 6.965 7.191 34,151,785 7.0246 -1.45%
2014-03-04 0 34.55 34.50 34.65 34.05 35.15 6,610,751 228,676,181 34.592 7.099 7.089 7.120 6.996 7.222 32,173,660 7.1076 -0.72%
2014-03-03 0 34.80 34.80 34.85 34.35 35.75 5,934,438 207,620,498 34.986 7.150 7.150 7.161 7.058 7.346 28,882,133 7.1885 -1.69%
2014-02-28 0 35.40 35.40 35.55 34.50 35.95 6,012,220 212,013,959 35.264 7.274 7.274 7.304 7.089 7.387 29,260,688 7.2457 -0.56%
2014-02-27 0 35.60 35.50 35.60 34.80 35.70 5,787,549 204,495,469 35.334 7.315 7.294 7.315 7.150 7.335 28,167,244 7.2600 1.71%
2014-02-26 0 35.00 35.00 35.25 33.90 35.35 7,217,879 251,079,322 34.786 7.191 7.191 7.243 6.965 7.263 35,128,473 7.1475 2.04%
2014-02-25 0 34.30 34.25 34.30 34.10 35.30 8,039,668 277,944,468 34.572 7.048 7.037 7.048 7.007 7.253 39,128,012 7.1035 -0.44%
2014-02-24 0 34.45 34.40 34.45 34.30 35.30 6,852,770 236,841,105 34.561 7.078 7.068 7.078 7.048 7.253 33,351,535 7.1014 -2.41%
2014-02-21 0 35.30 35.30 35.35 35.10 35.95 4,742,954 168,470,370 35.520 7.253 7.253 7.263 7.212 7.387 23,083,337 7.2984 -0.28%
2014-02-20 0 35.40 35.55 35.65 35.10 36.40 11,595,917 412,464,456 35.570 7.274 7.304 7.325 7.212 7.479 56,435,811 7.3086 -3.41%
2014-02-19 0 36.65 36.70 36.75 36.20 38.15 7,584,952 281,216,772 37.076 7.531 7.541 7.551 7.438 7.839 36,914,969 7.6180 -4.31%
2014-02-18 0 38.30 38.25 38.30 37.85 38.50 4,847,360 185,646,671 38.299 7.870 7.859 7.870 7.777 7.911 23,591,467 7.8692 0.13%
2014-02-17 0 38.25 38.20 38.25 37.60 38.40 6,994,337 266,228,774 38.064 7.859 7.849 7.859 7.726 7.890 34,040,523 7.8209 1.19%
2014-02-14 0 37.80 37.75 37.80 37.00 38.00 8,075,489 303,329,780 37.562 7.767 7.757 7.767 7.602 7.808 39,302,348 7.7179 1.48%
2014-02-13 0 37.25 37.20 37.25 36.90 38.50 8,021,172 301,441,471 37.581 7.654 7.644 7.654 7.582 7.911 39,037,995 7.7217 -1.46%
2014-02-12 0 37.80 37.80 37.90 36.75 38.50 14,414,280 539,592,451 37.435 7.767 7.767 7.787 7.551 7.911 70,152,415 7.6917 2.72%
2014-02-11 0 36.80 36.75 36.80 36.00 37.50 15,257,841 564,749,227 37.014 7.561 7.551 7.561 7.397 7.705 74,257,916 7.6052 3.23%
2014-02-10 0 35.65 35.65 35.70 33.60 36.30 10,849,643 383,003,343 35.301 7.325 7.325 7.335 6.904 7.459 52,803,793 7.2533 5.47%
2014-02-07 0 33.80 33.80 33.85 33.30 34.75 16,663,156 568,269,136 34.103 6.945 6.945 6.955 6.842 7.140 81,097,400 7.0072 2.42%
2014-02-06 0 33.00 32.95 33.00 32.95 34.80 22,108,848 746,859,908 33.781 6.781 6.770 6.781 6.770 7.150 107,600,871 6.9410 -5.98%
2014-02-05 0 35.10 35.05 35.20 34.70 35.65 10,201,068 357,929,098 35.087 7.212 7.202 7.233 7.130 7.325 49,647,263 7.2094 -0.43%
2014-02-04 0 35.25 35.25 35.30 34.75 36.75 13,557,576 480,743,924 35.459 7.243 7.243 7.253 7.140 7.551 65,982,949 7.2859 -3.69%
2014-01-30 0 36.60 37.00 37.05 35.65 37.35 7,298,461 266,292,773 36.486 7.520 7.602 7.613 7.325 7.674 35,520,655 7.4968 -0.68%
2014-01-29 0 36.85 36.80 36.85 35.55 37.05 11,065,119 404,221,754 36.531 7.572 7.561 7.572 7.304 7.613 53,852,487 7.5061 5.59%
2014-01-28 0 34.90 34.80 34.90 33.80 35.40 15,626,662 539,587,994 34.530 7.171 7.150 7.171 6.945 7.274 76,052,920 7.0949 1.01%
2014-01-27 0 34.55 34.50 34.55 33.80 34.85 18,433,761 634,729,182 34.433 7.099 7.089 7.099 6.945 7.161 89,714,703 7.0750 -1.71%
2014-01-24 0 35.15 35.10 35.15 35.10 36.80 12,983,930 465,916,102 35.884 7.222 7.212 7.222 7.212 7.561 63,191,089 7.3731 -2.63%
2014-01-23 0 36.10 36.00 36.15 35.50 37.30 13,727,709 496,800,171 36.190 7.417 7.397 7.428 7.294 7.664 66,810,964 7.4359 -2.04%
2014-01-22 0 36.85 36.80 36.85 36.00 37.45 14,504,861 532,970,036 36.744 7.572 7.561 7.572 7.397 7.695 70,593,261 7.5499 1.66%
2014-01-21 0 36.25 36.25 36.30 35.15 36.65 16,555,942 594,011,754 35.879 7.448 7.448 7.459 7.222 7.531 80,575,604 7.3721 3.28%
2014-01-20 0 35.10 35.05 35.10 34.15 35.15 11,838,109 411,179,478 34.734 7.212 7.202 7.212 7.017 7.222 57,614,528 7.1367 0.14%
2014-01-17 0 35.05 35.00 35.05 34.10 35.50 17,865,392 622,352,419 34.836 7.202 7.191 7.202 7.007 7.294 86,948,526 7.1577 1.89%
2014-01-16 0 34.40 34.40 34.45 34.25 35.15 23,103,647 801,066,423 34.673 7.068 7.068 7.078 7.037 7.222 112,442,427 7.1242 -0.43%
2014-01-15 0 34.55 34.55 34.60 33.65 35.45 24,610,205 853,446,496 34.679 7.099 7.099 7.109 6.914 7.284 119,774,648 7.1254 0.29%
2014-01-14 0 34.45 34.45 34.50 31.30 36.15 87,079,476 3,003,010,424 34.486 7.078 7.078 7.089 6.431 7.428 423,804,418 7.0858 -12.23%
2014-01-13 0 39.25 39.20 39.25 38.85 39.70 15,417,346 605,652,420 39.284 8.065 8.054 8.065 7.983 8.157 75,034,206 8.0717 0.90%
2014-01-10 0 38.90 38.85 38.90 38.80 40.60 17,375,125 685,990,609 39.481 7.993 7.983 7.993 7.972 8.342 84,562,460 8.1122 -1.14%
2014-01-09 0 39.35 39.40 39.45 38.65 43.20 30,286,037 1,216,536,954 40.168 8.085 8.096 8.106 7.941 8.876 147,398,180 8.2534 -8.49%
2014-01-08 0 43.00 42.95 43.00 42.30 44.30 10,566,830 456,903,140 43.239 8.835 8.825 8.835 8.691 9.102 51,427,379 8.8844 -0.58%
2014-01-07 0 43.25 43.20 43.25 42.50 43.95 7,154,845 308,848,282 43.166 8.887 8.876 8.887 8.733 9.030 34,821,695 8.8694 1.53%
2014-01-06 0 42.60 42.50 42.60 42.25 43.30 4,300,602 183,212,386 42.602 8.753 8.733 8.753 8.681 8.897 20,930,467 8.7534 -1.39%
2014-01-03 0 43.20 43.15 43.25 42.10 43.50 6,664,023 285,952,428 42.910 8.876 8.866 8.887 8.650 8.938 32,432,928 8.8167 0.47%
2014-01-02 0 43.00 42.90 43.00 42.45 43.65 6,417,414 275,799,890 42.977 8.835 8.815 8.835 8.722 8.969 31,232,714 8.8305 0.47%
2013-12-31 0 42.80 42.70 42.90 42.30 43.75 3,016,211 129,730,745 43.011 8.794 8.774 8.815 8.691 8.989 14,679,504 8.8375 0.47%
2013-12-30 0 42.60 42.45 42.65 42.10 43.40 3,213,031 136,770,573 42.568 8.753 8.722 8.763 8.650 8.917 15,637,402 8.7464 -0.47%
2013-12-27 0 42.80 42.70 42.80 42.05 43.45 6,790,803 290,969,649 42.848 8.794 8.774 8.794 8.640 8.928 33,049,950 8.8039 -1.50%
2013-12-24 0 43.45 43.40 43.45 40.95 43.50 6,746,514 285,356,026 42.297 8.928 8.917 8.928 8.414 8.938 32,834,401 8.6908 5.98%
2013-12-23 0 41.00 40.90 41.00 40.55 41.85 6,306,361 258,743,584 41.029 8.424 8.404 8.424 8.332 8.599 30,692,234 8.4303 -0.49%
2013-12-20 0 41.20 41.15 41.20 40.35 42.40 40,825,235 1,676,402,183 41.063 8.465 8.455 8.465 8.291 8.712 198,691,078 8.4372 -3.06%
2013-12-19 0 42.50 42.40 42.55 42.15 43.75 7,384,735 315,788,781 42.762 8.733 8.712 8.743 8.661 8.989 35,940,539 8.7864 -1.05%
2013-12-18 0 42.95 42.85 42.90 42.65 44.00 6,811,509 293,064,197 43.025 8.825 8.804 8.815 8.763 9.041 33,150,723 8.8404 -0.92%
2013-12-17 0 43.35 43.35 43.45 43.05 44.65 8,322,313 364,100,639 43.750 8.907 8.907 8.928 8.846 9.174 40,503,609 8.9893 -1.70%
2013-12-16 0 44.10 44.00 44.10 44.00 45.20 8,152,729 362,231,600 44.431 9.061 9.041 9.061 9.041 9.287 39,678,265 9.1292 -1.56%
2013-12-13 0 44.80 44.75 44.80 44.45 45.30 5,680,333 255,787,944 45.030 9.205 9.195 9.205 9.133 9.308 27,645,438 9.2524 1.13%
2013-12-12 0 44.30 44.30 44.40 44.05 45.00 10,690,148 475,662,903 44.495 9.102 9.102 9.123 9.051 9.246 52,027,552 9.1425 -2.85%
2013-12-11 0 45.60 45.60 45.65 45.40 46.80 7,162,125 330,472,289 46.142 9.369 9.369 9.380 9.328 9.616 34,857,125 9.4808 -1.62%
2013-12-10 0 46.35 46.35 46.40 46.30 47.75 7,285,464 341,005,566 46.806 9.524 9.524 9.534 9.513 9.811 35,457,400 9.6173 -2.01%
2013-12-09 0 47.30 47.25 47.30 46.45 47.50 5,434,748 256,415,907 47.181 9.719 9.709 9.719 9.544 9.760 26,450,208 9.6943 1.94%
2013-12-06 0 46.40 46.30 46.35 46.10 47.20 5,800,562 270,621,917 46.654 9.534 9.513 9.524 9.472 9.698 28,230,576 9.5861 -0.54%
2013-12-05 0 46.65 46.50 46.55 46.50 47.70 9,137,938 428,636,355 46.907 9.585 9.554 9.565 9.554 9.801 44,473,149 9.6381 -1.06%
2013-12-04 0 47.15 47.15 47.20 46.75 48.40 8,323,022 396,476,017 47.636 9.688 9.688 9.698 9.606 9.945 40,507,059 9.7878 -0.53%
2013-12-03 0 47.40 47.35 47.40 47.05 48.00 4,411,686 209,487,209 47.485 9.739 9.729 9.739 9.667 9.863 21,471,099 9.7567 -1.35%
2013-12-02 0 48.05 48.00 48.10 46.70 48.30 5,994,683 286,951,031 47.868 9.873 9.863 9.883 9.595 9.924 29,175,338 9.8354 1.48%
2013-11-29 0 47.35 47.30 47.35 46.65 47.85 5,458,794 257,991,483 47.262 9.729 9.719 9.729 9.585 9.832 26,567,236 9.7109 -0.63%
2013-11-28 0 47.65 47.55 47.65 47.15 48.45 6,818,277 326,547,909 47.893 9.791 9.770 9.791 9.688 9.955 33,183,662 9.8406 0.53%
2013-11-27 0 47.40 47.20 47.35 46.60 47.50 6,126,552 288,788,307 47.137 9.739 9.698 9.729 9.575 9.760 29,817,127 9.6853 1.39%
2013-11-26 0 46.75 46.80 46.95 46.60 47.45 7,059,726 331,164,210 46.909 9.606 9.616 9.647 9.575 9.750 34,358,763 9.6384 -0.11%
2013-11-25 0 46.80 46.80 46.85 45.75 48.35 14,396,462 675,131,911 46.896 9.616 9.616 9.626 9.400 9.935 70,065,697 9.6357 2.63%
2013-11-22 0 45.60 45.55 45.60 45.25 47.30 11,071,622 509,271,969 45.998 9.369 9.359 9.369 9.298 9.719 53,884,136 9.4512 -1.72%
2013-11-21 0 46.40 46.35 46.40 45.35 46.85 6,260,286 287,346,674 45.900 9.534 9.524 9.534 9.318 9.626 30,467,993 9.4311 -1.28%
2013-11-20 0 47.00 46.90 47.00 46.65 47.55 4,789,148 225,387,057 47.062 9.657 9.637 9.657 9.585 9.770 23,308,157 9.6699 1.08%
2013-11-19 0 46.50 46.50 46.55 45.85 48.85 11,257,786 525,607,933 46.688 9.554 9.554 9.565 9.421 10.04 54,790,172 9.5931 -1.48%
2013-11-18 0 47.20 47.15 47.20 46.00 47.50 14,188,637 666,077,259 46.944 9.698 9.688 9.698 9.452 9.760 69,054,240 9.6457 4.31%
2013-11-15 0 45.25 45.05 45.15 43.95 45.50 8,292,787 373,905,882 45.088 9.298 9.256 9.277 9.030 9.349 40,359,909 9.2643 2.61%
2013-11-14 0 44.10 44.05 44.10 43.30 44.35 8,213,754 360,549,605 43.896 9.061 9.051 9.061 8.897 9.113 39,975,266 9.0193 2.08%
2013-11-13 0 43.20 43.05 43.10 42.90 44.10 7,112,387 308,190,479 43.332 8.876 8.846 8.856 8.815 9.061 34,615,057 8.9034 -2.15%
2013-11-12 0 44.15 44.15 44.25 43.25 44.80 6,644,202 293,913,190 44.236 9.072 9.072 9.092 8.887 9.205 32,336,462 9.0892 1.03%
2013-11-11 0 43.70 43.60 43.70 43.50 44.85 8,921,827 390,338,981 43.751 8.979 8.959 8.979 8.938 9.215 43,421,365 8.9896 -2.02%
2013-11-08 0 44.60 44.60 44.65 44.05 45.25 5,886,049 262,560,319 44.607 9.164 9.164 9.174 9.051 9.298 28,646,630 9.1655 -1.00%
2013-11-07 0 45.05 45.00 45.05 44.50 45.95 8,608,981 389,576,008 45.252 9.256 9.246 9.256 9.143 9.441 41,898,784 9.2980 -0.33%
2013-11-06 0 45.20 45.10 45.25 45.05 47.50 8,885,700 406,779,506 45.779 9.287 9.267 9.298 9.256 9.760 43,245,539 9.4063 -4.44%
2013-11-05 0 47.30 47.35 47.40 44.40 47.50 7,571,558 350,936,719 46.349 9.719 9.729 9.739 9.123 9.760 36,849,782 9.5234 5.11%
2013-11-04 0 45.00 44.95 45.00 44.85 45.75 4,899,425 220,738,882 45.054 9.246 9.236 9.246 9.215 9.400 23,844,861 9.2573 -0.55%
2013-11-01 0 45.25 45.20 45.25 45.00 45.70 5,384,792 244,218,309 45.353 9.298 9.287 9.298 9.246 9.390 26,207,078 9.3188 -0.66%
2013-10-31 0 45.55 45.45 45.60 44.95 45.80 8,372,806 379,410,160 45.315 9.359 9.339 9.369 9.236 9.411 40,749,351 9.3108 -0.87%
2013-10-30 0 45.95 45.90 46.00 44.90 46.05 6,960,485 316,024,477 45.403 9.441 9.431 9.452 9.226 9.462 33,875,770 9.3289 0.77%
2013-10-29 0 45.60 45.50 45.60 44.50 46.30 11,052,576 503,168,298 45.525 9.369 9.349 9.369 9.143 9.513 53,791,441 9.3541 -1.94%
2013-10-28 0 46.50 46.50 46.60 44.60 47.30 12,629,150 583,939,220 46.237 9.554 9.554 9.575 9.164 9.719 61,464,421 9.5004 3.22%
2013-10-25 0 45.05 45.10 45.15 43.80 47.50 23,039,898 1,051,867,211 45.654 9.256 9.267 9.277 9.000 9.760 112,132,169 9.3806 -7.02%
2013-10-24 0 48.45 48.40 48.50 48.05 49.85 9,892,171 482,157,695 48.741 9.955 9.945 9.965 9.873 10.24 48,143,902 10.015 -4.53%
2013-10-23 0 50.75 50.75 50.80 49.95 51.90 9,557,066 483,461,796 50.587 10.43 10.43 10.44 10.26 10.66 46,512,990 10.394 2.84%
2013-10-22 0 49.35 49.25 49.35 48.50 50.10 6,350,687 313,390,702 49.348 10.14 10.12 10.14 9.965 10.29 30,907,963 10.139 0.20%
2013-10-21 0 49.25 49.10 49.30 48.45 49.85 5,890,416 288,620,253 48.998 10.12 10.09 10.13 9.955 10.24 28,667,884 10.068 3.79%
2013-10-18 0 47.45 47.35 47.50 46.75 47.70 4,945,776 233,760,600 47.265 9.750 9.729 9.760 9.606 9.801 24,070,445 9.7115 2.26%
2013-10-17 0 46.40 46.35 46.40 46.10 47.05 4,988,612 232,090,211 46.524 9.534 9.524 9.534 9.472 9.667 24,278,922 9.5593 -1.17%
2013-10-16 0 46.95 46.95 47.10 45.55 47.70 6,491,759 303,769,290 46.793 9.647 9.647 9.678 9.359 9.801 31,594,542 9.6146 2.40%
2013-10-15 0 45.85 45.80 45.90 45.70 46.65 7,905,646 364,410,208 46.095 9.421 9.411 9.431 9.390 9.585 38,475,745 9.4712 -0.76%
2013-10-11 0 46.20 46.15 46.20 45.75 46.85 6,574,985 304,722,322 46.346 9.493 9.482 9.493 9.400 9.626 31,999,592 9.5227 2.78%
2013-10-10 0 44.95 44.95 45.05 43.45 45.50 6,343,600 282,913,885 44.598 9.236 9.236 9.256 8.928 9.349 30,873,471 9.1637 2.39%
2013-10-09 0 43.90 43.90 43.95 43.65 44.50 4,863,515 214,536,314 44.111 9.020 9.020 9.030 8.969 9.143 23,670,091 9.0636 -1.13%
2013-10-08 0 44.40 44.35 44.45 43.65 45.20 4,320,876 192,403,375 44.529 9.123 9.113 9.133 8.969 9.287 21,029,138 9.1494 0.91%
2013-10-07 0 44.00 43.85 43.95 43.40 44.30 3,313,091 145,438,465 43.898 9.041 9.010 9.030 8.917 9.102 16,124,380 9.0198 -0.45%
2013-10-04 0 44.20 44.10 44.20 42.80 44.25 5,109,550 222,346,064 43.516 9.082 9.061 9.082 8.794 9.092 24,867,511 8.9412 0.45%
2013-10-03 0 44.00 43.95 44.00 42.50 44.05 3,894,972 169,466,925 43.509 9.041 9.030 9.041 8.733 9.051 18,956,319 8.9399 3.53%
2013-10-02 0 42.50 42.45 42.55 41.90 42.85 5,123,220 216,678,932 42.294 8.733 8.722 8.743 8.609 8.804 24,934,041 8.6901 1.07%
2013-09-30 0 42.05 41.95 42.15 41.80 42.95 4,310,532 182,476,626 42.333 8.640 8.620 8.661 8.589 8.825 20,978,795 8.6981 -0.71%
2013-09-27 0 42.35 42.25 42.40 42.05 43.15 3,597,973 153,385,402 42.631 8.702 8.681 8.712 8.640 8.866 17,510,864 8.7594 -1.17%
2013-09-26 0 42.85 42.80 42.85 42.55 43.25 3,087,887 132,338,137 42.857 8.804 8.794 8.804 8.743 8.887 15,028,342 8.8059 0.00%
2013-09-25 0 42.85 42.90 43.00 42.30 43.10 4,306,676 184,520,129 42.845 8.804 8.815 8.835 8.691 8.856 20,960,029 8.8034 0.71%
2013-09-24 0 42.55 42.50 42.65 42.15 42.85 4,262,442 181,477,942 42.576 8.743 8.733 8.763 8.661 8.804 20,744,748 8.7481 -0.12%
2013-09-23 0 42.60 42.50 42.60 42.30 43.50 5,485,052 234,374,139 42.730 8.753 8.733 8.753 8.691 8.938 26,695,031 8.7797 0.24%
2013-09-19 0 42.50 42.40 42.45 42.10 43.50 4,357,584 186,320,214 42.758 8.733 8.712 8.722 8.650 8.938 21,207,791 8.7855 1.07%
2013-09-18 0 42.05 42.00 42.05 41.60 43.50 3,881,103 164,055,028 42.270 8.640 8.630 8.640 8.548 8.938 18,888,821 8.6853 -2.89%
2013-09-17 0 43.30 43.15 43.30 42.85 44.15 4,702,153 204,656,863 43.524 8.897 8.866 8.897 8.804 9.072 22,884,763 8.9429 0.12%
2013-09-16 0 43.25 43.20 43.35 42.50 44.25 4,991,627 215,617,829 43.196 8.887 8.876 8.907 8.733 9.092 24,293,596 8.8755 3.72%
2013-09-13 0 41.70 41.65 41.70 40.80 42.05 2,778,707 115,635,503 41.615 8.568 8.558 8.568 8.383 8.640 13,523,603 8.5506 0.12%
2013-09-12 0 41.65 41.70 41.75 41.25 42.40 5,187,035 218,130,480 42.053 8.558 8.568 8.578 8.476 8.712 25,244,621 8.6407 0.36%
2013-09-11 0 41.50 41.40 41.60 41.15 42.50 3,757,537 156,447,440 41.636 8.527 8.506 8.548 8.455 8.733 18,287,441 8.5549 -1.07%
2013-09-10 0 41.95 41.90 41.95 40.60 42.00 4,452,419 184,390,166 41.414 8.620 8.609 8.620 8.342 8.630 21,669,341 8.5093 2.07%
2013-09-09 0 41.10 41.05 41.15 39.80 41.75 5,685,437 232,989,644 40.980 8.445 8.435 8.455 8.178 8.578 27,670,278 8.4202 0.37%
2013-09-06 0 40.95 40.80 40.95 40.50 41.30 2,301,051 94,157,922 40.920 8.414 8.383 8.414 8.322 8.486 11,198,914 8.4078 -0.36%
2013-09-05 0 41.10 41.10 41.15 40.95 41.55 4,654,145 192,498,749 41.361 8.445 8.445 8.455 8.414 8.537 22,651,115 8.4984 1.23%
2013-09-04 0 40.60 40.55 40.65 39.05 40.85 3,755,273 150,535,075 40.086 8.342 8.332 8.352 8.024 8.393 18,276,422 8.2366 0.12%
2013-09-03 0 40.55 40.55 40.60 40.00 41.50 4,400,655 179,589,556 40.810 8.332 8.332 8.342 8.219 8.527 21,417,412 8.3852 1.50%
2013-09-02 0 39.95 39.90 39.95 39.35 40.20 4,799,012 190,901,993 39.779 8.209 8.198 8.209 8.085 8.260 23,356,164 8.1735 1.14%
2013-08-30 0 39.50 39.35 39.50 38.85 39.75 3,874,338 152,302,948 39.311 8.116 8.085 8.116 7.983 8.167 18,855,896 8.0772 0.00%
2013-08-29 0 39.50 39.50 39.55 38.30 39.55 4,912,444 192,096,448 39.104 8.116 8.116 8.126 7.870 8.126 23,908,222 8.0347 2.07%
2013-08-28 0 38.70 38.70 38.80 38.15 39.45 4,990,900 193,519,457 38.775 7.952 7.952 7.972 7.839 8.106 24,290,057 7.9670 -2.89%
2013-08-27 0 39.85 39.80 39.90 39.30 40.65 3,558,300 141,776,246 39.844 8.188 8.178 8.198 8.075 8.352 17,317,781 8.1867 -2.45%
2013-08-26 0 40.85 40.85 40.90 39.25 40.90 5,219,529 211,914,066 40.600 8.393 8.393 8.404 8.065 8.404 25,402,765 8.3422 3.29%
2013-08-23 0 39.55 39.55 39.65 38.55 39.80 6,783,616 266,755,777 39.324 8.126 8.126 8.147 7.921 8.178 33,014,972 8.0798 2.06%
2013-08-22 0 38.75 38.80 38.85 37.10 38.85 3,697,369 141,249,744 38.203 7.962 7.972 7.983 7.623 7.983 17,994,611 7.8496 2.92%
2013-08-21 0 37.65 37.65 37.75 37.35 38.25 4,172,050 157,955,589 37.860 7.736 7.736 7.757 7.674 7.859 20,304,822 7.7792 0.13%
2013-08-20 0 37.60 37.55 37.65 37.30 38.95 3,766,600 143,102,197 37.992 7.726 7.715 7.736 7.664 8.003 18,331,549 7.8063 -2.72%
2013-08-19 0 38.65 38.65 38.75 38.45 39.45 3,112,865 121,361,507 38.987 7.941 7.941 7.962 7.900 8.106 15,149,907 8.0107 -0.90%
2013-08-16 0 39.00 38.95 39.00 37.85 40.75 8,734,271 345,112,981 39.513 8.013 8.003 8.013 7.777 8.373 42,508,554 8.1187 1.17%
2013-08-15 0 38.55 38.50 38.55 38.20 39.90 11,362,754 444,154,102 39.089 7.921 7.911 7.921 7.849 8.198 55,301,037 8.0316 1.98%
2013-08-13 0 37.80 37.70 37.75 36.05 38.15 8,758,215 327,679,415 37.414 7.767 7.746 7.757 7.407 7.839 42,625,087 7.6875 2.58%
2013-08-12 0 36.85 36.85 36.95 36.80 38.80 12,186,080 456,302,385 37.445 7.572 7.572 7.592 7.561 7.972 59,308,057 7.6938 -5.27%
2013-08-09 0 38.90 38.80 38.90 37.60 39.10 8,848,814 340,206,416 38.447 7.993 7.972 7.993 7.726 8.034 43,066,020 7.8996 4.71%
2013-08-08 0 37.15 37.05 37.15 36.25 37.20 7,269,567 268,366,686 36.917 7.633 7.613 7.633 7.448 7.644 35,380,032 7.5853 3.63%
2013-08-07 0 35.85 35.80 35.90 35.80 37.45 6,130,500 224,046,229 36.546 7.366 7.356 7.376 7.356 7.695 29,836,341 7.5092 -3.37%
2013-08-06 0 37.10 37.10 37.15 35.20 37.20 6,479,537 235,780,697 36.389 7.623 7.623 7.633 7.233 7.644 31,535,059 7.4768 2.77%
2013-08-05 0 36.10 36.05 36.15 35.30 36.25 3,877,415 139,524,861 35.984 7.417 7.407 7.428 7.253 7.448 18,870,872 7.3937 1.69%
2013-08-02 0 35.50 35.45 35.50 35.45 37.30 6,430,069 231,448,615 35.995 7.294 7.284 7.294 7.284 7.664 31,294,305 7.3959 -3.40%
2013-08-01 0 36.75 36.75 36.80 36.00 37.15 4,991,501 183,080,581 36.679 7.551 7.551 7.561 7.397 7.633 24,292,982 7.5364 1.52%
2013-07-31 0 36.20 36.10 36.25 35.35 36.75 3,453,800 125,545,806 36.350 7.438 7.417 7.448 7.263 7.551 16,809,193 7.4689 1.54%
2013-07-30 0 35.65 35.65 35.70 35.10 35.95 4,041,107 143,818,902 35.589 7.325 7.325 7.335 7.212 7.387 19,667,539 7.3125 0.00%
2013-07-29 0 35.65 35.65 35.70 34.95 36.10 5,632,729 200,199,522 35.542 7.325 7.325 7.335 7.181 7.417 27,413,755 7.3029 -1.11%
2013-07-26 0 36.05 36.00 36.05 35.70 37.40 4,536,708 164,783,666 36.322 7.407 7.397 7.407 7.335 7.685 22,079,564 7.4632 -2.83%
2013-07-25 0 37.10 37.05 37.15 37.00 37.85 4,211,031 157,231,180 37.338 7.623 7.613 7.633 7.602 7.777 20,494,537 7.6719 -0.27%
2013-07-24 0 37.20 37.15 37.20 37.10 38.75 7,431,590 280,087,845 37.689 7.644 7.633 7.644 7.623 7.962 36,168,576 7.7440 2.90%
2013-07-23 0 36.15 36.05 36.20 34.80 36.75 9,183,295 331,038,077 36.048 7.428 7.407 7.438 7.150 7.551 44,693,895 7.4068 4.93%
2013-07-22 0 34.45 34.45 34.50 34.25 35.00 6,591,121 227,605,274 34.532 7.078 7.078 7.089 7.037 7.191 32,078,124 7.0953 0.15%
2013-07-19 0 34.40 34.35 34.50 34.10 35.45 6,515,453 226,176,206 34.714 7.068 7.058 7.089 7.007 7.284 31,709,857 7.1327 -2.55%
2013-07-18 0 35.30 35.15 35.45 35.05 36.25 5,571,446 198,331,397 35.598 7.253 7.222 7.284 7.202 7.448 27,115,499 7.3143 -1.12%
2013-07-17 0 35.70 35.70 35.80 35.30 36.80 5,898,267 210,386,722 35.669 7.335 7.335 7.356 7.253 7.561 28,706,094 7.3290 -3.90%
2013-07-16 0 37.15 37.20 37.25 36.65 37.80 4,531,567 168,087,792 37.093 7.633 7.644 7.654 7.531 7.767 22,054,544 7.6215 -0.80%
2013-07-15 0 37.45 37.40 37.45 36.30 38.10 5,532,281 207,265,920 37.465 7.695 7.685 7.695 7.459 7.828 26,924,888 7.6979 2.32%
2013-07-12 0 36.60 36.45 36.70 35.90 36.70 6,438,857 233,884,859 36.324 7.520 7.489 7.541 7.376 7.541 31,337,075 7.4635 0.41%
2013-07-11 0 36.45 36.45 36.50 35.25 36.95 9,907,500 358,557,875 36.191 7.489 7.489 7.500 7.243 7.592 48,218,506 7.4361 4.89%
2013-07-10 0 34.75 34.65 34.85 33.90 35.50 9,074,705 316,386,019 34.865 7.140 7.120 7.161 6.965 7.294 44,165,402 7.1637 3.42%
2013-07-09 0 33.60 33.60 33.70 33.35 34.80 4,864,190 165,492,101 34.023 6.904 6.904 6.924 6.852 7.150 23,673,376 6.9906 -1.47%
2013-07-08 0 34.10 34.10 34.15 33.15 34.95 5,838,234 199,182,326 34.117 7.007 7.007 7.017 6.811 7.181 28,413,921 7.0100 -0.44%
2013-07-05 0 34.25 34.20 34.25 32.70 34.70 7,505,399 254,975,611 33.972 7.037 7.027 7.037 6.719 7.130 36,527,795 6.9803 6.20%
2013-07-04 0 32.25 32.25 32.30 31.50 32.45 5,339,875 171,182,056 32.057 6.626 6.626 6.637 6.472 6.668 25,988,473 6.5868 3.20%
2013-07-03 0 31.25 31.20 31.25 30.60 33.05 15,068,176 477,206,151 31.670 6.421 6.411 6.421 6.287 6.791 73,334,841 6.5072 -6.44%
2013-07-02 0 33.40 33.40 33.45 33.00 34.10 6,098,968 205,209,022 33.647 6.863 6.863 6.873 6.781 7.007 29,682,879 6.9134 -0.15%
2013-06-28 0 33.45 33.30 33.45 33.25 34.20 6,817,857 228,995,811 33.588 6.873 6.842 6.873 6.832 7.027 33,181,618 6.9013 1.36%
2013-06-27 0 33.00 32.95 33.00 32.30 34.35 7,573,159 251,746,116 33.242 6.781 6.770 6.781 6.637 7.058 36,857,574 6.8302 -0.15%
2013-06-26 0 33.05 32.95 33.00 30.70 33.35 12,594,077 402,038,444 31.923 6.791 6.770 6.781 6.308 6.852 61,293,725 6.5592 7.83%
2013-06-25 0 30.65 30.55 30.60 28.90 31.25 12,060,464 362,669,744 30.071 6.298 6.277 6.287 5.938 6.421 58,696,700 6.1787 -0.81%
2013-06-24 0 30.90 30.90 30.95 30.15 32.45 9,793,866 301,749,498 30.810 6.349 6.349 6.359 6.195 6.668 47,665,465 6.3306 -4.92%
2013-06-21 0 32.50 32.50 32.65 32.00 33.10 8,921,353 290,174,169 32.526 6.678 6.678 6.709 6.575 6.801 43,419,058 6.6831 -2.84%
2013-06-20 0 33.45 33.40 33.60 33.10 33.95 5,465,600 182,872,593 33.459 6.873 6.863 6.904 6.801 6.976 26,600,360 6.8748 -3.04%
2013-06-19 0 34.50 34.50 34.60 33.50 34.80 5,554,500 190,078,398 34.221 7.089 7.089 7.109 6.883 7.150 27,033,025 7.0313 -1.15%
2013-06-18 0 34.90 34.85 35.00 32.85 35.30 6,469,454 220,937,226 34.151 7.171 7.161 7.191 6.750 7.253 31,485,986 7.0170 4.65%
2013-06-17 0 33.35 33.30 33.45 33.20 34.85 4,211,677 142,326,454 33.793 6.852 6.842 6.873 6.822 7.161 20,497,681 6.9435 0.45%
2013-06-14 0 33.20 33.15 33.20 33.00 34.35 6,575,219 218,752,425 33.269 6.822 6.811 6.822 6.781 7.058 32,000,731 6.8359 1.68%
2013-06-13 0 32.65 32.65 32.75 30.50 32.75 13,147,664 422,947,342 32.169 6.709 6.709 6.729 6.267 6.729 63,987,961 6.6098 -3.97%
2013-06-11 0 34.00 33.90 33.95 33.65 35.00 4,858,106 166,006,474 34.171 6.986 6.965 6.976 6.914 7.191 23,643,766 7.0212 -2.72%
2013-06-10 0 34.95 34.95 35.00 34.05 35.45 4,366,890 151,822,986 34.767 7.181 7.181 7.191 6.996 7.284 21,253,082 7.1436 -0.14%
2013-06-07 0 35.00 34.95 35.00 34.65 35.75 2,756,627 96,632,598 35.055 7.191 7.181 7.191 7.120 7.346 13,416,143 7.2027 -0.99%
2013-06-06 0 35.35 35.25 35.35 33.80 35.55 5,403,738 188,764,922 34.932 7.263 7.243 7.263 6.945 7.304 26,299,286 7.1776 1.87%
2013-06-05 0 34.70 34.60 34.70 34.50 35.80 6,617,028 231,838,460 35.037 7.130 7.109 7.130 7.089 7.356 32,204,210 7.1990 -4.28%
2013-06-04 0 36.25 36.20 36.30 35.85 37.20 2,867,020 104,297,565 36.378 7.448 7.438 7.459 7.366 7.644 13,953,411 7.4747 -1.49%
2013-06-03 0 36.80 36.85 36.95 36.50 37.55 5,597,634 207,114,400 37.000 7.561 7.572 7.592 7.500 7.715 27,242,952 7.6025 -0.94%
2013-05-31 0 37.15 37.00 37.30 37.00 38.65 6,454,155 242,878,356 37.631 7.633 7.602 7.664 7.602 7.941 31,411,528 7.7321 -2.62%
2013-05-30 0 38.15 38.05 38.15 37.10 38.75 8,078,634 308,303,147 38.163 7.839 7.818 7.839 7.623 7.962 39,317,655 7.8413 -1.04%
2013-05-29 0 38.55 38.50 38.55 37.00 38.90 8,457,669 323,755,811 38.280 7.921 7.911 7.921 7.602 7.993 41,162,369 7.8653 3.91%
2013-05-28 0 37.10 37.00 37.10 35.40 37.25 4,382,500 160,560,539 36.637 7.623 7.602 7.623 7.274 7.654 21,329,054 7.5278 3.92%
2013-05-27 0 35.70 35.65 35.75 35.20 36.25 2,573,156 92,121,502 35.801 7.335 7.325 7.346 7.233 7.448 12,523,214 7.3561 -0.97%
2013-05-24 0 36.05 36.05 36.15 35.40 36.20 3,484,349 124,805,738 35.819 7.407 7.407 7.428 7.274 7.438 16,957,871 7.3598 2.41%
2013-05-23 0 35.20 35.25 35.35 34.15 37.10 10,019,509 355,113,279 35.442 7.233 7.243 7.263 7.017 7.623 48,763,640 7.2823 -4.35%
2013-05-22 0 36.80 36.65 36.85 36.20 37.75 4,536,316 167,624,322 36.952 7.561 7.531 7.572 7.438 7.757 22,077,657 7.5925 0.68%
2013-05-21 0 36.55 36.40 36.55 36.20 37.70 5,799,727 214,849,540 37.045 7.510 7.479 7.510 7.438 7.746 28,226,513 7.6116 -1.35%
2013-05-20 0 37.05 37.00 37.05 36.45 37.15 4,854,150 179,113,496 36.899 7.613 7.602 7.613 7.489 7.633 23,624,513 7.5817 2.49%
2013-05-16 0 36.15 36.05 36.10 35.50 36.55 4,500,731 162,791,884 36.170 7.428 7.407 7.417 7.294 7.510 21,904,469 7.4319 1.54%
2013-05-15 0 35.60 35.55 35.60 34.90 36.00 3,379,727 120,059,907 35.524 7.315 7.304 7.315 7.171 7.397 16,448,689 7.2991 -0.28%
2013-05-14 0 35.70 35.60 35.65 34.90 35.75 6,143,519 217,398,459 35.387 7.335 7.315 7.325 7.171 7.346 29,899,703 7.2709 3.07%
2013-05-13 0 35.35 35.25 35.35 35.00 35.95 4,496,307 159,291,525 35.427 7.117 7.097 7.117 7.046 7.237 22,334,170 7.1322 -1.12%
2013-05-10 0 35.75 35.70 35.75 35.50 36.30 3,126,000 112,155,637 35.878 7.197 7.187 7.197 7.147 7.308 15,527,547 7.2230 0.99%
2013-05-09 0 35.40 35.40 35.45 35.25 35.85 2,420,797 85,964,742 35.511 7.127 7.127 7.137 7.097 7.217 12,024,644 7.1490 -0.42%
2013-05-08 0 35.55 35.50 35.55 34.60 36.00 8,164,640 288,412,911 35.325 7.157 7.147 7.157 6.966 7.248 40,555,607 7.1115 -0.84%
2013-05-07 0 35.85 35.80 35.90 34.25 36.00 5,528,603 194,963,840 35.265 7.217 7.207 7.227 6.895 7.248 27,461,817 7.0995 3.46%
2013-05-06 0 34.65 34.65 34.70 33.85 35.30 5,672,323 195,891,915 34.535 6.976 6.976 6.986 6.815 7.107 28,175,707 6.9525 -0.43%
2013-05-03 0 34.80 34.75 34.80 33.70 35.25 4,881,409 169,605,265 34.745 7.006 6.996 7.006 6.784 7.097 24,247,059 6.9949 2.35%
2013-05-02 0 34.00 33.90 34.00 33.00 34.10 4,677,670 158,302,478 33.842 6.845 6.825 6.845 6.644 6.865 23,235,041 6.8131 1.04%
2013-04-30 0 33.65 33.65 33.70 33.10 34.20 5,214,805 175,340,043 33.624 6.774 6.774 6.784 6.664 6.885 25,903,112 6.7691 2.59%
2013-04-29 0 32.80 32.80 32.90 32.10 33.70 8,992,000 295,354,748 32.846 6.603 6.603 6.623 6.462 6.784 44,665,291 6.6126 -2.67%
2013-04-26 0 33.70 33.70 33.75 33.50 36.20 10,679,749 370,250,749 34.669 6.784 6.784 6.795 6.744 7.288 53,048,720 6.9794 -2.32%
2013-04-25 0 34.50 34.45 34.60 33.05 35.00 10,713,388 368,903,048 34.434 6.946 6.935 6.966 6.654 7.046 53,215,813 6.9322 2.99%
2013-04-24 0 33.50 33.50 33.55 33.00 34.45 14,106,596 475,934,596 33.738 6.744 6.744 6.754 6.644 6.935 70,070,642 6.7922 -0.74%
2013-04-23 0 33.75 33.75 33.80 32.20 35.60 25,409,869 855,792,032 33.680 6.795 6.795 6.805 6.482 7.167 126,216,547 6.7803 0.75%
2013-04-22 0 33.50 33.40 33.70 29.65 34.90 28,313,738 928,916,864 32.808 6.744 6.724 6.784 5.969 7.026 140,640,718 6.6049 15.12%
2013-04-19 0 29.10 29.10 29.25 28.15 29.45 9,511,021 273,680,851 28.775 5.858 5.858 5.889 5.667 5.929 47,243,385 5.7930 2.28%
2013-04-18 0 28.45 28.45 28.50 27.75 28.85 5,685,500 161,892,279 28.475 5.728 5.728 5.738 5.587 5.808 28,241,160 5.7325 0.18%
2013-04-17 0 28.40 28.40 28.50 28.35 29.35 11,736,756 339,277,947 28.907 5.717 5.717 5.738 5.707 5.909 58,299,112 5.8196 0.18%
2013-04-16 0 28.35 28.35 28.50 26.60 28.50 7,653,957 213,056,708 27.836 5.707 5.707 5.738 5.355 5.738 38,018,930 5.6040 4.23%
2013-04-15 0 27.20 27.15 27.20 26.90 28.20 6,938,562 189,378,407 27.294 5.476 5.466 5.476 5.415 5.677 34,465,401 5.4947 -4.56%
2013-04-12 0 28.50 28.35 28.50 28.20 28.80 10,574,000 301,183,965 28.483 5.738 5.707 5.738 5.677 5.798 52,523,441 5.7343 0.53%
2013-04-11 0 28.35 28.25 28.35 28.05 28.90 12,124,950 343,199,005 28.305 5.707 5.687 5.707 5.647 5.818 60,227,360 5.6984 1.98%
2013-04-10 0 27.80 27.75 27.80 27.60 28.20 16,315,200 455,371,112 27.911 5.597 5.587 5.597 5.556 5.677 81,041,276 5.6190 1.09%
2013-04-09 0 27.50 27.40 27.45 26.05 27.90 11,701,107 318,581,862 27.227 5.536 5.516 5.526 5.244 5.617 58,122,036 5.4813 6.80%
2013-04-08 0 25.75 25.70 25.75 25.15 25.85 7,065,100 180,399,128 25.534 5.184 5.174 5.184 5.063 5.204 35,093,944 5.1405 1.98%
2013-04-05 0 25.25 25.25 25.35 25.00 25.85 7,730,006 195,779,971 25.327 5.083 5.083 5.103 5.033 5.204 38,396,682 5.0989 -1.75%
2013-04-03 0 25.70 25.70 25.75 25.35 26.25 10,001,247 257,472,821 25.744 5.174 5.174 5.184 5.103 5.285 49,678,448 5.1828 -2.28%
2013-04-02 0 26.30 26.25 26.30 25.70 26.65 7,744,604 202,669,121 26.169 5.295 5.285 5.295 5.174 5.365 38,469,194 5.2683 0.00%
2013-03-28 0 26.30 26.20 26.35 25.80 27.00 15,118,800 396,872,831 26.250 5.295 5.275 5.305 5.194 5.436 75,098,487 5.2847 -3.31%
2013-03-27 0 27.20 27.15 27.20 26.50 27.65 11,127,656 302,810,175 27.212 5.476 5.466 5.476 5.335 5.566 55,273,575 5.4784 1.30%
2013-03-26 0 26.85 26.80 26.85 26.05 28.00 15,139,935 408,971,439 27.013 5.405 5.395 5.405 5.244 5.637 75,203,470 5.4382 -4.28%
2013-03-25 0 28.05 28.00 28.10 27.75 28.65 6,102,823 171,603,607 28.119 5.647 5.637 5.657 5.587 5.768 30,314,097 5.6609 -0.18%
2013-03-22 0 28.10 28.10 28.15 27.85 29.05 9,039,345 256,530,401 28.379 5.657 5.657 5.667 5.607 5.848 44,900,464 5.7133 -1.06%
2013-03-21 0 28.40 28.35 28.40 28.15 29.45 7,403,620 212,064,438 28.643 5.717 5.707 5.717 5.667 5.929 36,775,449 5.7665 0.00%
2013-03-20 0 28.40 28.40 28.45 27.30 28.65 21,063,790 592,397,571 28.124 5.717 5.717 5.728 5.496 5.768 104,628,593 5.6619 1.97%
2013-03-19 0 27.85 27.80 27.85 27.80 28.75 11,360,439 319,604,177 28.133 5.607 5.597 5.607 5.597 5.788 56,429,861 5.6637 -0.18%
2013-03-18 0 27.90 27.85 27.95 27.30 28.75 6,917,779 192,396,771 27.812 5.617 5.607 5.627 5.496 5.788 34,362,168 5.5991 -3.79%
2013-03-15 0 29.00 29.00 29.05 28.90 30.30 5,468,536 161,156,702 29.470 5.838 5.838 5.848 5.818 6.100 27,163,451 5.9329 -3.65%
2013-03-14 0 30.10 30.00 30.05 28.00 30.25 13,062,414 379,856,698 29.080 6.060 6.040 6.050 5.637 6.090 64,883,955 5.8544 4.15%
2013-03-13 0 28.90 28.90 29.00 28.50 30.80 13,545,610 391,957,771 28.936 5.818 5.818 5.838 5.738 6.201 67,284,098 5.8254 -5.09%
2013-03-12 0 30.45 30.25 30.30 30.20 30.80 4,422,454 134,932,556 30.511 6.130 6.090 6.100 6.080 6.201 21,967,326 6.1424 -0.65%
2013-03-11 0 30.65 30.60 30.70 30.40 31.40 3,193,250 97,934,959 30.669 6.170 6.160 6.181 6.120 6.321 15,861,592 6.1743 -1.45%
2013-03-08 0 31.10 31.00 31.10 30.90 31.45 4,773,218 148,646,255 31.142 6.261 6.241 6.261 6.221 6.332 23,709,650 6.2694 0.32%
2013-03-07 0 31.00 30.85 31.00 30.65 31.20 4,368,796 135,176,708 30.941 6.241 6.211 6.241 6.170 6.281 21,700,794 6.2291 -0.64%
2013-03-06 0 31.20 31.10 31.15 30.95 31.55 5,669,550 176,744,022 31.174 6.281 6.261 6.271 6.231 6.352 28,161,933 6.2760 1.13%
2013-03-05 0 30.85 30.85 30.90 30.00 31.20 9,115,022 280,959,964 30.824 6.211 6.211 6.221 6.040 6.281 45,276,369 6.2054 2.83%
2013-03-04 0 30.00 29.95 30.05 29.80 30.75 5,521,917 166,108,651 30.082 6.040 6.030 6.050 5.999 6.191 27,428,606 6.0560 -3.23%
2013-03-01 0 31.00 31.00 31.05 30.00 31.25 7,978,100 245,347,313 30.753 6.241 6.241 6.251 6.040 6.291 39,629,021 6.1911 2.14%
2013-02-28 0 30.35 30.15 30.45 29.80 30.95 11,295,112 342,821,191 30.351 6.110 6.070 6.130 5.999 6.231 56,105,367 6.1103 -0.98%
2013-02-27 0 30.65 30.60 30.80 29.20 31.00 6,475,750 196,457,961 30.338 6.170 6.160 6.201 5.879 6.241 32,166,510 6.1075 5.15%
2013-02-26 0 29.15 29.15 29.20 29.10 30.40 6,178,550 182,961,950 29.612 5.868 5.868 5.879 5.858 6.120 30,690,250 5.9616 -4.74%
2013-02-25 0 30.60 30.50 30.60 30.30 31.20 2,900,500 89,065,715 30.707 6.160 6.140 6.160 6.100 6.281 14,407,437 6.1819 -0.16%
2013-02-22 0 30.65 30.65 30.70 30.50 31.65 5,187,450 159,835,847 30.812 6.170 6.170 6.181 6.140 6.372 25,767,233 6.2031 -1.61%
2013-02-21 0 31.15 31.10 31.15 30.45 31.80 13,627,259 424,235,680 31.131 6.271 6.261 6.271 6.130 6.402 67,689,667 6.2674 -3.71%
2013-02-20 0 32.35 32.15 32.35 31.60 32.40 9,117,250 290,856,576 31.902 6.513 6.472 6.513 6.362 6.523 45,287,436 6.4225 3.52%
2013-02-19 0 31.25 31.25 31.30 30.80 31.80 4,256,985 133,419,238 31.341 6.291 6.291 6.301 6.201 6.402 21,145,404 6.3096 -1.57%
2013-02-18 0 31.75 31.70 31.75 31.65 32.55 3,598,228 115,075,359 31.981 6.392 6.382 6.392 6.372 6.553 17,873,210 6.4384 1.11%
2013-02-15 0 31.40 31.35 31.40 30.20 31.70 4,082,710 126,697,907 31.033 6.321 6.311 6.321 6.080 6.382 20,279,741 6.2475 1.29%
2013-02-14 0 31.00 30.95 31.00 30.75 31.85 4,494,787 140,563,359 31.273 6.241 6.231 6.241 6.191 6.412 22,326,620 6.2958 0.00%
2013-02-08 0 31.00 31.00 31.05 28.80 31.10 9,924,567 298,249,925 30.052 6.241 6.241 6.251 5.798 6.261 49,297,561 6.0500 6.35%
2013-02-07 0 29.15 29.10 29.15 29.05 30.05 6,496,500 191,059,900 29.410 5.868 5.858 5.868 5.848 6.050 32,269,580 5.9207 -2.83%
2013-02-06 0 30.00 29.95 30.05 29.85 30.45 5,624,403 169,226,188 30.088 6.040 6.030 6.050 6.009 6.130 27,937,677 6.0573 -0.83%
2013-02-05 0 30.25 30.20 30.25 29.80 30.75 4,719,656 142,624,434 30.219 6.090 6.080 6.090 5.999 6.191 23,443,595 6.0837 -0.98%
2013-02-04 0 30.55 30.55 30.60 29.95 31.30 6,886,934 210,573,310 30.576 6.150 6.150 6.160 6.030 6.301 34,208,953 6.1555 -1.13%
2013-02-01 0 30.90 30.80 30.90 28.60 31.45 9,909,984 300,078,507 30.280 6.221 6.201 6.221 5.758 6.332 49,225,124 6.0960 -2.06%
2013-01-31 0 31.55 31.50 31.70 30.95 31.85 5,092,650 159,635,897 31.346 6.352 6.342 6.382 6.231 6.412 25,296,340 6.3106 1.12%
2013-01-30 0 31.20 31.20 31.30 31.00 32.35 5,176,600 163,077,725 31.503 6.281 6.281 6.301 6.241 6.513 25,713,339 6.3421 -1.11%
2013-01-29 0 31.55 31.50 31.70 30.95 32.40 6,228,491 196,563,160 31.559 6.352 6.342 6.382 6.231 6.523 30,938,319 6.3534 1.12%
2013-01-28 0 31.20 31.05 31.25 29.90 31.30 4,083,598 126,263,089 30.920 6.281 6.251 6.291 6.019 6.301 20,284,152 6.2247 4.35%
2013-01-25 0 29.90 29.90 29.95 29.20 30.25 7,955,603 237,302,350 29.828 6.019 6.019 6.030 5.879 6.090 39,517,273 6.0050 0.17%
2013-01-24 0 29.85 29.80 29.85 29.60 30.80 5,380,997 161,541,640 30.021 6.009 5.999 6.009 5.959 6.201 26,728,625 6.0438 -0.67%
2013-01-23 0 30.05 30.05 30.10 29.60 30.45 10,438,142 313,423,306 30.027 6.050 6.050 6.060 5.959 6.130 51,848,604 6.0450 -1.64%
2013-01-22 0 30.55 30.50 30.55 29.65 31.40 11,032,180 338,211,079 30.657 6.150 6.140 6.150 5.969 6.321 54,799,325 6.1718 1.33%
2013-01-21 0 30.15 30.10 30.20 28.80 30.20 8,529,790 254,676,835 29.857 6.070 6.060 6.080 5.798 6.080 42,369,390 6.0109 4.69%
2013-01-18 0 28.80 28.75 28.80 27.30 28.90 9,511,606 269,230,301 28.306 5.798 5.788 5.798 5.496 5.818 47,246,291 5.6984 5.49%
2013-01-17 0 27.30 27.25 27.30 27.20 28.30 3,303,382 91,166,504 27.598 5.496 5.486 5.496 5.476 5.697 16,408,643 5.5560 -1.27%
2013-01-16 0 27.65 27.60 27.65 27.05 27.75 4,092,066 112,131,428 27.402 5.566 5.556 5.566 5.446 5.587 20,326,214 5.5166 0.00%
2013-01-15 0 27.65 27.60 27.70 27.50 28.75 6,495,652 180,526,885 27.792 5.566 5.556 5.577 5.536 5.788 32,265,368 5.5951 -3.66%
2013-01-14 0 28.70 28.60 28.70 27.65 28.75 6,690,249 190,413,325 28.461 5.778 5.758 5.778 5.566 5.788 33,231,975 5.7298 5.13%
2013-01-11 0 27.30 27.25 27.35 27.00 27.80 5,987,822 163,688,383 27.337 5.496 5.486 5.506 5.436 5.597 29,742,862 5.5035 3.41%
2013-01-10 0 26.40 26.35 26.45 25.95 26.65 6,637,705 175,157,434 26.388 5.315 5.305 5.325 5.224 5.365 32,970,977 5.3125 1.34%
2013-01-09 0 26.05 26.00 26.05 25.60 26.15 3,301,894 85,718,972 25.961 5.244 5.234 5.244 5.154 5.265 16,401,252 5.2264 2.36%
2013-01-08 0 25.45 25.40 25.45 25.35 27.00 5,127,281 132,339,906 25.811 5.124 5.114 5.124 5.103 5.436 25,468,360 5.1962 -3.23%
2013-01-07 0 26.30 26.35 26.45 25.40 26.55 7,018,663 182,924,378 26.063 5.295 5.305 5.325 5.114 5.345 34,863,281 5.2469 3.75%
2013-01-04 0 25.35 25.25 25.30 24.95 25.50 4,539,946 114,892,789 25.307 5.103 5.083 5.093 5.023 5.134 22,550,935 5.0948 0.80%
2013-01-03 0 25.15 25.10 25.15 24.60 25.40 7,430,047 185,928,136 25.024 5.063 5.053 5.063 4.952 5.114 36,906,718 5.0378 0.80%
2013-01-02 0 24.95 24.85 24.90 24.30 25.00 8,976,098 221,460,689 24.672 5.023 5.003 5.013 4.892 5.033 44,586,302 4.9670 2.04%
2012-12-31 0 24.45 24.20 24.50 23.50 24.50 2,933,500 70,866,126 24.158 4.922 4.872 4.932 4.731 4.932 14,571,356 4.8634 1.88%
2012-12-28 0 24.00 24.00 24.05 23.85 24.15 4,537,843 108,744,301 23.964 4.832 4.832 4.842 4.801 4.862 22,540,489 4.8244 0.21%
2012-12-27 0 23.95 23.90 23.95 23.50 24.20 3,547,057 84,941,018 23.947 4.822 4.812 4.822 4.731 4.872 17,619,032 4.8210 1.27%
2012-12-24 0 23.65 23.55 23.65 23.20 23.80 1,748,254 41,128,285 23.525 4.761 4.741 4.761 4.671 4.791 8,683,972 4.7361 1.28%
2012-12-21 0 23.35 23.35 23.45 22.75 23.70 7,251,373 169,835,128 23.421 4.701 4.701 4.721 4.580 4.771 36,019,204 4.7151 -1.68%
2012-12-20 0 23.75 23.70 23.80 23.20 23.85 4,750,197 111,946,956 23.567 4.781 4.771 4.791 4.671 4.801 23,595,299 4.7445 -0.63%
2012-12-19 0 23.90 23.90 23.95 23.55 24.00 8,665,825 205,636,859 23.730 4.812 4.812 4.822 4.741 4.832 43,045,106 4.7772 1.49%
2012-12-18 0 23.55 23.45 23.50 23.40 24.30 8,794,643 209,747,087 23.849 4.741 4.721 4.731 4.711 4.892 43,684,974 4.8014 -3.68%
2012-12-17 0 24.45 24.35 24.45 24.20 24.70 6,284,983 153,840,340 24.477 4.922 4.902 4.922 4.872 4.973 31,218,927 4.9278 -0.81%
2012-12-14 0 24.65 24.60 24.65 24.15 24.75 5,919,600 145,213,344 24.531 4.963 4.952 4.963 4.862 4.983 29,403,987 4.9386 2.71%
2012-12-13 0 24.00 23.95 24.00 23.95 24.80 8,350,250 203,480,237 24.368 4.832 4.822 4.832 4.822 4.993 41,477,574 4.9058 -0.21%
2012-12-12 0 24.05 23.95 24.05 23.95 24.25 8,433,775 202,625,289 24.026 4.842 4.822 4.842 4.822 4.882 41,892,461 4.8368 0.42%
2012-12-11 0 23.95 23.95 24.00 23.75 24.20 11,323,538 271,669,421 23.992 4.822 4.822 4.832 4.781 4.872 56,246,566 4.8300 -0.62%
2012-12-10 0 24.10 24.10 24.15 23.90 24.40 18,452,350 444,413,928 24.084 4.852 4.852 4.862 4.812 4.912 91,656,982 4.8487 0.00%
2012-12-07 0 24.10 24.05 24.10 23.65 24.50 39,554,292 952,138,600 24.072 4.852 4.842 4.852 4.761 4.932 196,475,084 4.8461 1.69%
2012-12-06 0 23.70 23.65 23.70 23.45 24.10 12,483,347 295,994,067 23.711 4.771 4.761 4.771 4.721 4.852 62,007,598 4.7735 -1.66%
2012-12-05 0 24.10 24.05 24.10 23.70 24.35 12,312,991 296,440,943 24.076 4.852 4.842 4.852 4.771 4.902 61,161,402 4.8469 -1.03%
2012-12-04 0 24.35 24.30 24.35 24.25 25.10 5,547,950 136,564,980 24.615 4.902 4.892 4.902 4.882 5.053 27,557,918 4.9556 -1.81%
2012-12-03 0 24.80 24.75 24.90 24.60 25.25 5,217,429 130,003,065 24.917 4.993 4.983 5.013 4.952 5.083 25,916,146 5.0163 -2.17%
2012-11-30 0 25.35 25.20 25.50 24.85 25.70 6,758,782 171,249,241 25.337 5.103 5.073 5.134 5.003 5.174 33,572,394 5.1009 0.00%
2012-11-29 0 25.35 25.30 25.40 24.65 25.90 8,813,900 223,514,337 25.359 5.103 5.093 5.114 4.963 5.214 43,780,628 5.1053 3.47%
2012-11-28 0 24.50 24.50 24.55 23.85 25.30 10,668,980 264,168,363 24.760 4.932 4.932 4.942 4.801 5.093 52,995,228 4.9848 1.24%
2012-11-27 0 24.20 24.15 24.20 24.00 24.60 7,281,729 176,442,109 24.231 4.872 4.862 4.872 4.832 4.952 36,169,989 4.8781 -1.02%
2012-11-26 0 24.45 24.45 24.55 24.40 24.85 8,961,050 220,673,537 24.626 4.922 4.922 4.942 4.912 5.003 44,511,555 4.9577 -1.81%
2012-11-23 0 24.90 24.85 24.90 24.35 25.35 5,589,775 138,865,796 24.843 5.013 5.003 5.013 4.902 5.103 27,765,672 5.0013 -1.58%
2012-11-22 0 25.30 25.15 25.30 24.60 25.35 5,543,186 138,465,691 24.979 5.093 5.063 5.093 4.952 5.103 27,534,254 5.0289 0.20%
2012-11-21 0 25.25 25.10 25.15 24.25 25.65 5,030,453 124,660,057 24.781 5.083 5.053 5.063 4.882 5.164 24,987,394 4.9889 1.81%
2012-11-20 0 24.80 24.70 24.90 24.30 25.10 4,734,000 117,384,229 24.796 4.993 4.973 5.013 4.892 5.053 23,514,845 4.9919 3.12%
2012-11-19 0 24.05 24.10 24.25 23.20 24.30 6,549,635 155,826,314 23.792 4.842 4.852 4.882 4.671 4.892 32,533,513 4.7897 4.79%
2012-11-16 0 22.95 22.90 22.95 22.75 23.60 7,004,833 161,797,517 23.098 4.620 4.610 4.620 4.580 4.751 34,794,584 4.6501 -2.75%
2012-11-15 0 23.60 23.55 23.60 23.50 24.00 3,724,800 88,309,073 23.708 4.751 4.741 4.751 4.731 4.832 18,501,921 4.7730 -2.88%
2012-11-14 0 24.30 24.25 24.35 23.35 24.40 5,012,550 120,879,188 24.115 4.892 4.882 4.902 4.701 4.912 24,898,466 4.8549 4.07%
2012-11-13 0 23.35 23.35 23.50 23.20 24.35 7,519,500 179,054,656 23.812 4.701 4.701 4.731 4.671 4.902 37,351,051 4.7938 0.43%
2012-11-12 0 23.25 23.20 23.25 23.00 23.45 4,880,861 113,014,422 23.155 4.681 4.671 4.681 4.630 4.721 24,244,337 4.6615 -0.85%
2012-11-09 0 23.45 23.45 23.60 23.20 23.75 3,587,100 84,111,471 23.448 4.721 4.721 4.751 4.671 4.781 17,817,934 4.7206 -1.88%
2012-11-08 0 23.90 23.65 23.90 22.50 23.90 7,386,534 173,456,189 23.483 4.812 4.761 4.812 4.530 4.812 36,690,579 4.7275 -0.83%
2012-11-07 0 24.10 24.05 24.10 23.85 24.55 5,548,670 134,019,380 24.153 4.852 4.842 4.852 4.801 4.942 27,561,495 4.8626 -0.41%
2012-11-06 0 24.20 24.15 24.20 24.05 24.50 7,643,516 185,498,574 24.269 4.872 4.862 4.872 4.842 4.932 37,967,067 4.8858 1.04%
2012-11-05 0 23.95 23.85 23.95 22.85 24.50 12,669,790 300,731,223 23.736 4.822 4.801 4.822 4.600 4.932 62,933,703 4.7785 3.23%
2012-11-02 0 23.20 23.20 23.25 22.00 23.25 10,210,537 231,804,613 22.703 4.671 4.671 4.681 4.429 4.681 50,718,039 4.5705 5.94%
2012-11-01 0 21.90 21.80 21.95 21.00 21.95 8,774,617 189,419,052 21.587 4.409 4.389 4.419 4.228 4.419 43,585,500 4.3459 2.82%
2012-10-31 0 21.30 21.30 21.35 20.60 21.35 5,823,483 122,187,195 20.982 4.288 4.288 4.298 4.147 4.298 28,926,553 4.2240 2.16%
2012-10-30 0 20.85 20.85 20.90 20.60 21.30 1,952,100 40,523,540 20.759 4.198 4.198 4.208 4.147 4.288 9,696,521 4.1792 0.24%
2012-10-29 0 20.80 20.85 20.90 20.75 21.35 3,185,647 66,698,296 20.937 4.187 4.198 4.208 4.177 4.298 15,823,827 4.2151 -0.48%
2012-10-26 0 20.90 20.80 20.85 20.75 22.25 10,069,664 214,737,744 21.325 4.208 4.187 4.198 4.177 4.479 50,018,291 4.2932 -0.24%
2012-10-25 0 20.95 20.95 21.00 20.75 21.15 2,642,485 55,393,653 20.963 4.218 4.218 4.228 4.177 4.258 13,125,819 4.2202 0.24%
2012-10-24 0 20.90 20.85 20.90 20.75 21.40 3,681,900 77,478,997 21.043 4.208 4.198 4.208 4.177 4.308 18,288,827 4.2364 -1.18%
2012-10-22 0 21.15 21.00 21.15 20.55 21.15 3,410,310 71,288,707 20.904 4.258 4.228 4.258 4.137 4.258 16,939,778 4.2084 1.44%
2012-10-19 0 20.85 20.85 20.90 20.55 21.65 8,606,950 178,977,044 20.795 4.198 4.198 4.208 4.137 4.359 42,752,661 4.1863 -2.34%
2012-10-18 0 21.35 21.35 21.40 21.20 22.20 5,262,169 113,373,856 21.545 4.298 4.298 4.308 4.268 4.469 26,138,379 4.3374 -2.29%
2012-10-17 0 21.85 21.80 21.85 20.90 21.90 9,683,921 208,925,870 21.575 4.399 4.389 4.399 4.208 4.409 48,102,218 4.3434 6.07%
2012-10-16 0 20.60 20.55 20.65 20.40 21.30 10,204,583 211,376,111 20.714 4.147 4.137 4.157 4.107 4.288 50,688,464 4.1701 -2.14%
2012-10-15 0 21.05 21.10 21.15 21.00 21.85 6,222,118 132,277,620 21.259 4.238 4.248 4.258 4.228 4.399 30,906,663 4.2799 -4.10%
2012-10-12 0 21.95 21.95 22.00 21.60 22.00 4,236,950 92,710,805 21.882 4.419 4.419 4.429 4.349 4.429 21,045,886 4.4052 0.92%
2012-10-11 0 21.75 21.75 21.80 21.45 22.35 7,135,675 155,974,554 21.858 4.379 4.379 4.389 4.318 4.499 35,444,506 4.4005 1.16%
2012-10-10 0 21.50 21.40 21.50 20.60 21.55 5,201,250 110,113,000 21.171 4.328 4.308 4.328 4.147 4.338 25,835,781 4.2620 1.42%
2012-10-09 0 21.20 21.15 21.30 20.90 21.70 4,052,047 86,200,955 21.273 4.268 4.258 4.288 4.208 4.369 20,127,431 4.2828 -1.85%
2012-10-08 0 21.60 21.60 21.65 20.85 21.65 3,856,000 82,807,856 21.475 4.349 4.349 4.359 4.198 4.359 19,153,621 4.3234 2.86%
2012-10-05 0 21.00 20.90 21.00 20.30 21.65 8,098,484 169,833,513 20.971 4.228 4.208 4.228 4.087 4.359 40,226,995 4.2219 5.00%
2012-10-04 0 20.00 20.00 20.15 19.98 20.55 2,860,000 57,546,856 20.121 4.026 4.026 4.057 4.022 4.137 14,206,265 4.0508 -1.72%
2012-10-03 0 20.35 20.35 20.50 19.82 20.55 5,768,619 116,159,958 20.137 4.097 4.097 4.127 3.990 4.137 28,654,031 4.0539 -0.49%
2012-09-28 0 20.45 20.40 20.50 19.74 21.00 8,548,193 172,809,624 20.216 4.117 4.107 4.127 3.974 4.228 42,460,801 4.0699 2.56%
2012-09-27 0 19.94 19.92 20.10 19.72 20.30 4,795,075 95,922,712 20.004 4.014 4.010 4.047 3.970 4.087 23,818,218 4.0273 -1.53%
2012-09-26 0 20.25 20.25 20.35 20.05 21.00 7,064,629 144,511,027 20.456 4.077 4.077 4.097 4.036 4.228 35,091,605 4.1181 0.50%
2012-09-25 0 20.15 20.10 20.30 20.00 20.40 5,892,716 118,804,480 20.161 4.057 4.047 4.087 4.026 4.107 29,270,449 4.0589 0.50%
2012-09-24 0 20.05 20.00 20.05 19.80 20.60 6,338,292 127,354,479 20.093 4.036 4.026 4.036 3.986 4.147 31,483,725 4.0451 -0.99%
2012-09-21 0 20.25 20.10 20.25 19.40 20.30 10,065,000 202,057,127 20.075 4.077 4.047 4.077 3.906 4.087 49,995,124 4.0415 4.71%
2012-09-20 0 19.34 19.28 19.42 19.16 19.82 5,114,575 100,114,663 19.574 3.894 3.881 3.910 3.857 3.990 25,405,247 3.9407 0.62%
2012-09-19 0 19.22 19.22 19.28 19.00 19.38 2,753,586 52,813,457 19.180 3.869 3.869 3.881 3.825 3.902 13,677,682 3.8613 -0.21%
2012-09-18 0 19.26 19.24 19.36 18.92 19.36 3,021,129 57,792,520 19.129 3.877 3.873 3.898 3.809 3.898 15,006,629 3.8511 -1.23%
2012-09-17 0 19.50 19.44 19.50 18.90 19.60 4,239,192 82,303,948 19.415 3.926 3.914 3.926 3.805 3.946 21,057,022 3.9086 2.09%
2012-09-14 0 19.10 19.06 19.10 18.52 19.14 3,659,294 68,792,327 18.799 3.845 3.837 3.845 3.728 3.853 18,176,538 3.7847 3.35%
2012-09-13 0 18.48 18.40 18.44 18.22 18.90 1,277,780 23,741,683 18.580 3.720 3.704 3.712 3.668 3.805 6,347,021 3.7406 -1.49%
2012-09-12 0 18.76 18.72 18.76 18.54 18.86 2,356,000 44,008,946 18.680 3.777 3.769 3.777 3.732 3.797 11,702,783 3.7606 1.08%
2012-09-11 0 18.56 18.48 18.56 18.40 18.60 2,218,600 41,119,741 18.534 3.736 3.720 3.736 3.704 3.745 11,020,286 3.7313 0.54%
2012-09-10 0 18.46 18.36 18.46 18.00 18.56 4,914,251 90,168,295 18.348 3.716 3.696 3.716 3.624 3.736 24,410,192 3.6939 2.90%
2012-09-07 0 17.94 17.94 17.98 17.46 18.38 9,261,750 165,862,887 17.908 3.612 3.612 3.620 3.515 3.700 46,005,200 3.6053 5.90%
2012-09-06 0 16.94 16.94 16.96 16.80 17.12 2,158,707 36,579,324 16.945 3.410 3.410 3.414 3.382 3.447 10,722,784 3.4114 1.07%
2012-09-05 0 16.76 16.70 16.76 16.66 17.14 6,987,219 118,713,957 16.990 3.374 3.362 3.374 3.354 3.451 34,707,092 3.4205 -4.34%
2012-09-04 0 17.52 17.48 17.52 17.38 17.78 2,181,900 38,318,268 17.562 3.527 3.519 3.527 3.499 3.579 10,837,989 3.5356 -0.23%
2012-09-03 0 17.56 17.52 17.64 17.40 17.88 5,467,250 96,693,353 17.686 3.535 3.527 3.551 3.503 3.600 27,157,063 3.5605 0.23%
2012-08-31 0 17.52 17.50 17.56 17.32 17.74 3,900,608 68,216,917 17.489 3.527 3.523 3.535 3.487 3.571 19,375,199 3.5208 0.00%
2012-08-30 0 17.52 17.50 17.52 17.36 17.80 8,366,397 147,263,107 17.602 3.527 3.523 3.527 3.495 3.583 41,557,780 3.5436 -2.01%
2012-08-29 0 17.88 17.78 17.86 17.32 18.10 6,917,461 123,459,264 17.848 3.600 3.579 3.596 3.487 3.644 34,360,588 3.5930 2.88%
2012-08-28 0 17.38 17.40 17.44 16.94 17.46 2,599,250 44,888,340 17.270 3.499 3.503 3.511 3.410 3.515 12,911,061 3.4767 3.08%
2012-08-27 0 16.86 16.84 16.92 16.76 17.04 1,512,000 25,488,535 16.858 3.394 3.390 3.406 3.374 3.430 7,510,445 3.3937 0.00%
2012-08-24 0 16.86 16.86 16.88 16.80 17.38 3,377,207 57,574,631 17.048 3.394 3.394 3.398 3.382 3.499 16,775,348 3.4321 -3.33%
2012-08-23 0 17.44 17.42 17.50 17.04 17.50 3,379,750 58,423,957 17.287 3.511 3.507 3.523 3.430 3.523 16,787,980 3.4801 2.83%
2012-08-22 0 16.96 16.90 16.92 16.82 17.36 2,537,179 43,146,481 17.006 3.414 3.402 3.406 3.386 3.495 12,602,740 3.4236 -2.30%
2012-08-21 0 17.36 17.34 17.36 17.00 17.44 3,529,500 61,188,320 17.336 3.495 3.491 3.495 3.422 3.511 17,531,822 3.4901 2.12%
2012-08-20 0 17.00 17.00 17.02 16.64 17.16 2,889,832 49,028,133 16.966 3.422 3.422 3.426 3.350 3.455 14,354,447 3.4155 1.31%
2012-08-17 0 16.78 16.78 16.80 16.48 16.86 3,951,546 66,105,847 16.729 3.378 3.378 3.382 3.318 3.394 19,628,220 3.3679 1.08%
2012-08-16 0 16.60 16.58 16.62 16.26 17.04 7,596,000 126,723,254 16.683 3.342 3.338 3.346 3.273 3.430 37,731,044 3.3586 0.73%
2012-08-15 0 16.48 16.46 16.48 16.42 17.48 9,583,500 159,746,313 16.669 3.318 3.314 3.318 3.306 3.519 47,603,405 3.3558 -5.07%
2012-08-14 0 17.36 17.36 17.44 17.30 17.70 3,067,669 53,792,603 17.535 3.495 3.495 3.511 3.483 3.563 15,237,803 3.5302 -1.03%
2012-08-13 0 17.54 17.52 17.56 17.52 18.14 4,582,735 81,796,150 17.849 3.531 3.527 3.535 3.527 3.652 22,763,478 3.5933 -1.68%
2012-08-10 0 17.84 17.80 17.86 16.94 17.96 9,430,250 166,753,687 17.683 3.592 3.583 3.596 3.410 3.616 46,842,177 3.5599 5.31%
2012-08-09 0 16.94 16.92 16.96 16.56 17.14 4,269,878 72,017,545 16.866 3.410 3.406 3.414 3.334 3.451 21,209,446 3.3955 1.56%
2012-08-08 0 16.68 16.76 16.78 16.64 17.20 5,075,117 85,143,556 16.777 3.358 3.374 3.378 3.350 3.463 25,209,250 3.3775 -3.02%
2012-08-07 0 17.20 17.20 17.22 17.08 17.66 4,181,500 72,388,112 17.312 3.463 3.463 3.467 3.439 3.555 20,770,453 3.4851 -2.27%
2012-08-06 0 17.60 17.56 17.60 17.42 17.90 5,681,239 99,866,273 17.578 3.543 3.535 3.543 3.507 3.604 28,219,995 3.5388 2.21%
2012-08-03 0 17.22 17.20 17.22 16.94 17.42 7,067,432 121,570,999 17.202 3.467 3.463 3.467 3.410 3.507 35,105,528 3.4630 -0.58%
2012-08-02 0 17.32 17.24 17.36 17.06 17.50 2,319,122 40,137,294 17.307 3.487 3.471 3.495 3.435 3.523 11,519,602 3.4843 -1.14%
2012-08-01 0 17.52 17.52 17.60 17.20 17.68 5,561,944 97,444,998 17.520 3.527 3.527 3.543 3.463 3.559 27,627,429 3.5271 0.23%
2012-07-31 0 17.48 17.44 17.50 17.34 18.16 6,002,661 105,162,437 17.519 3.519 3.511 3.523 3.491 3.656 29,816,570 3.5270 -1.24%
2012-07-30 0 17.70 17.54 17.70 17.10 17.78 6,330,500 111,023,048 17.538 3.563 3.531 3.563 3.443 3.579 31,445,020 3.5307 4.12%
2012-07-27 0 17.00 16.90 17.00 16.44 17.24 7,507,658 127,439,375 16.975 3.422 3.402 3.422 3.310 3.471 37,292,229 3.4173 1.31%
2012-07-26 0 16.78 16.78 16.80 16.00 16.80 12,921,535 214,828,328 16.626 3.378 3.378 3.382 3.221 3.382 64,184,177 3.3471 4.88%
2012-07-25 0 16.00 16.00 16.02 15.80 16.24 7,690,212 123,480,113 16.057 3.221 3.221 3.225 3.181 3.269 38,199,016 3.2325 2.30%
2012-07-24 0 15.64 15.62 15.66 15.20 15.68 4,137,944 64,223,265 15.521 3.149 3.145 3.153 3.060 3.157 20,554,101 3.1246 1.56%
2012-07-23 0 15.40 15.38 15.42 15.20 15.50 5,227,687 80,440,506 15.387 3.100 3.096 3.104 3.060 3.120 25,967,100 3.0978 -1.28%
2012-07-20 0 15.60 15.58 15.60 14.96 15.64 5,958,458 92,309,520 15.492 3.141 3.137 3.141 3.012 3.149 29,597,004 3.1189 4.42%
2012-07-19 0 14.94 14.94 15.04 14.78 15.28 1,695,500 25,364,581 14.960 3.008 3.008 3.028 2.976 3.076 8,421,931 3.0117 1.49%
2012-07-18 0 14.72 14.70 14.76 14.50 14.82 2,557,960 37,479,187 14.652 2.963 2.959 2.971 2.919 2.984 12,705,964 2.9497 0.14%
2012-07-17 0 14.70 14.68 14.70 14.58 14.98 3,511,290 51,635,501 14.706 2.959 2.955 2.959 2.935 3.016 17,441,369 2.9605 0.00%
2012-07-16 0 14.70 14.72 14.76 14.52 15.30 8,253,919 121,905,239 14.769 2.959 2.963 2.971 2.923 3.080 40,999,076 2.9734 -2.39%
2012-07-13 0 15.06 15.00 15.08 14.70 15.10 3,067,088 45,986,639 14.994 3.032 3.020 3.036 2.959 3.040 15,234,917 3.0185 0.13%
2012-07-12 0 15.04 15.02 15.04 14.92 15.62 5,785,000 88,088,691 15.227 3.028 3.024 3.028 3.004 3.145 28,735,399 3.0655 -0.79%
2012-07-11 0 15.16 15.12 15.16 14.82 15.20 3,351,500 50,452,095 15.054 3.052 3.044 3.052 2.984 3.060 16,647,656 3.0306 1.74%
2012-07-10 0 14.90 14.90 14.96 14.84 14.98 3,904,500 58,270,438 14.924 3.000 3.000 3.012 2.988 3.016 19,394,532 3.0045 -0.53%
2012-07-09 0 14.98 14.94 15.00 14.82 15.10 2,640,351 39,512,521 14.965 3.016 3.008 3.020 2.984 3.040 13,115,219 3.0127 -0.27%
2012-07-06 0 15.02 15.00 15.02 14.80 15.18 4,193,754 62,944,362 15.009 3.024 3.020 3.024 2.980 3.056 20,831,321 3.0216 0.67%
2012-07-05 0 14.92 14.90 14.92 14.76 15.16 5,695,316 85,038,732 14.931 3.004 3.000 3.004 2.971 3.052 28,289,918 3.0060 -1.19%
2012-07-04 0 15.10 15.06 15.14 14.70 16.00 7,525,000 113,280,313 15.054 3.040 3.032 3.048 2.959 3.221 37,378,371 3.0306 0.67%
2012-07-03 0 15.00 14.92 15.00 14.48 15.30 13,971,067 208,364,729 14.914 3.020 3.004 3.020 2.915 3.080 69,397,439 3.0025 -2.47%
2012-06-29 0 15.38 15.30 15.36 15.28 15.58 5,222,525 80,214,731 15.359 3.096 3.080 3.092 3.076 3.137 25,941,459 3.0921 1.18%
2012-06-28 0 15.20 15.20 15.26 14.94 15.34 4,747,990 71,793,865 15.121 3.060 3.060 3.072 3.008 3.088 23,584,337 3.0441 0.26%
2012-06-27 0 15.16 15.14 15.18 14.84 15.24 9,009,250 136,168,584 15.114 3.052 3.048 3.056 2.988 3.068 44,750,975 3.0428 1.20%
2012-06-26 0 14.98 14.94 14.98 14.84 15.28 9,330,180 140,187,414 15.025 3.016 3.008 3.016 2.988 3.076 46,345,107 3.0249 -0.13%
2012-06-25 0 15.00 15.02 15.04 14.96 15.36 5,576,392 84,277,309 15.113 3.020 3.024 3.028 3.012 3.092 27,699,196 3.0426 -1.70%
2012-06-22 0 15.26 15.20 15.24 15.14 15.60 7,694,071 118,609,401 15.416 3.072 3.060 3.068 3.048 3.141 38,218,185 3.1035 -1.68%
2012-06-21 0 15.52 15.48 15.50 15.46 16.42 6,435,096 101,721,129 15.807 3.124 3.116 3.120 3.112 3.306 31,964,572 3.1823 -5.71%
2012-06-20 0 16.46 16.44 16.46 16.32 16.68 9,581,346 158,010,082 16.491 3.314 3.310 3.314 3.286 3.358 47,592,705 3.3200 -0.24%
2012-06-19 0 16.50 16.44 16.46 16.32 16.70 4,545,934 75,024,047 16.504 3.322 3.310 3.314 3.286 3.362 22,580,679 3.3225 0.24%
2012-06-18 0 16.46 16.42 16.46 16.38 17.00 5,518,086 91,860,275 16.647 3.314 3.306 3.314 3.298 3.422 27,409,577 3.3514 0.37%
2012-06-15 0 16.40 16.26 16.36 16.10 16.44 4,767,880 77,629,012 16.282 3.302 3.273 3.294 3.241 3.310 23,683,135 3.2778 1.99%
2012-06-14 0 16.08 16.02 16.10 15.98 16.36 3,188,533 51,390,727 16.117 3.237 3.225 3.241 3.217 3.294 15,838,162 3.2447 -1.59%
2012-06-13 0 16.34 16.32 16.34 16.20 16.82 11,062,497 182,803,184 16.525 3.290 3.286 3.290 3.261 3.386 54,949,916 3.3267 0.86%
2012-06-12 0 16.20 16.18 16.24 15.84 16.28 3,842,890 62,111,719 16.163 3.261 3.257 3.269 3.189 3.277 19,088,501 3.2539 -0.25%
2012-06-11 0 16.24 16.20 16.24 16.12 16.42 3,019,904 49,012,724 16.230 3.269 3.261 3.269 3.245 3.306 15,000,544 3.2674 1.63%
2012-06-08 0 15.98 15.90 15.98 15.88 16.26 4,679,372 75,337,627 16.100 3.217 3.201 3.217 3.197 3.273 23,243,495 3.2412 -0.50%
2012-06-07 0 16.06 16.06 16.08 16.04 16.56 3,720,956 60,173,274 16.172 3.233 3.233 3.237 3.229 3.334 18,482,827 3.2556 -1.11%
2012-06-06 0 16.24 16.18 16.24 15.84 16.30 3,298,090 53,267,043 16.151 3.269 3.257 3.269 3.189 3.282 16,382,356 3.2515 3.70%
2012-06-05 0 15.66 15.66 15.68 15.54 16.18 3,849,259 60,865,473 15.812 3.153 3.153 3.157 3.129 3.257 19,120,137 3.1833 1.69%
2012-06-04 0 15.40 15.38 15.40 15.16 15.80 3,387,708 52,225,527 15.416 3.100 3.096 3.100 3.052 3.181 16,827,509 3.1036 -3.27%
2012-06-01 0 15.92 15.88 16.00 15.78 16.26 8,324,490 133,406,141 16.026 3.205 3.197 3.221 3.177 3.273 41,349,618 3.2263 -0.13%
2012-05-31 0 15.94 15.94 16.08 15.64 16.08 13,722,986 218,325,512 15.910 3.209 3.209 3.237 3.149 3.237 68,165,165 3.2029 -3.04%
2012-05-30 0 16.44 16.40 16.52 16.00 16.74 9,739,550 159,778,288 16.405 3.310 3.302 3.326 3.221 3.370 48,378,540 3.3027 -1.79%
2012-05-29 0 16.74 16.64 16.74 16.02 17.20 19,091,305 313,837,583 16.439 3.370 3.350 3.370 3.225 3.463 94,830,815 3.3094 3.59%
2012-05-28 0 16.16 15.92 16.16 14.38 16.20 15,064,000 231,638,748 15.377 3.253 3.205 3.253 2.895 3.261 74,826,283 3.0957 10.53%
2012-05-25 0 14.62 14.60 14.70 14.40 14.94 3,848,943 56,195,595 14.600 2.943 2.939 2.959 2.899 3.008 19,118,567 2.9393 -1.22%
2012-05-24 0 14.80 14.76 14.80 14.60 15.00 6,003,000 89,115,455 14.845 2.980 2.971 2.980 2.939 3.020 29,818,254 2.9886 0.68%
2012-05-23 0 14.70 14.68 14.72 14.20 14.80 4,373,903 63,772,542 14.580 2.959 2.955 2.963 2.859 2.980 21,726,162 2.9353 0.82%
2012-05-22 0 14.58 14.48 14.50 14.40 14.94 5,196,200 76,090,696 14.644 2.935 2.915 2.919 2.899 3.008 25,810,697 2.9480 1.67%
2012-05-21 0 14.34 14.26 14.34 14.08 14.86 6,559,620 94,049,451 14.338 2.887 2.871 2.887 2.835 2.992 32,583,111 2.8864 -1.10%
2012-05-18 0 14.50 14.48 14.50 14.40 15.08 7,074,250 103,422,640 14.620 2.919 2.915 2.919 2.899 3.036 35,139,394 2.9432 -5.35%
2012-05-17 0 15.32 15.26 15.32 14.48 15.68 7,227,250 110,068,745 15.230 3.084 3.072 3.084 2.915 3.157 35,899,380 3.0660 5.80%
2012-05-16 0 14.48 14.44 14.46 14.44 15.08 3,636,750 53,440,913 14.695 2.915 2.907 2.911 2.907 3.036 18,064,557 2.9583 -5.97%
2012-05-15 0 15.40 15.38 15.42 14.40 15.54 6,016,055 89,580,798 14.890 3.100 3.096 3.104 2.899 3.129 29,883,101 2.9977 4.34%
2012-05-14 0 14.76 14.72 14.78 14.60 15.60 8,370,050 123,646,451 14.773 2.971 2.963 2.976 2.939 3.141 41,575,925 2.9740 -4.65%
2012-05-11 0 15.48 15.44 15.46 15.32 16.16 3,661,289 57,306,292 15.652 3.116 3.108 3.112 3.084 3.253 18,186,448 3.1510 -4.91%
2012-05-10 0 16.28 16.26 16.28 16.10 16.46 3,454,750 56,171,579 16.259 3.277 3.273 3.277 3.241 3.314 17,160,522 3.2733 -0.12%
2012-05-09 0 16.30 16.30 16.36 16.22 16.60 2,848,500 46,672,285 16.385 3.282 3.282 3.294 3.265 3.342 14,149,142 3.2986 -1.27%
2012-05-08 0 16.88 16.82 16.84 16.00 17.28 4,946,400 81,653,310 16.508 3.324 3.312 3.316 3.150 3.402 25,122,185 3.2502 6.03%
2012-05-07 0 15.92 15.88 15.92 15.78 16.42 4,326,621 69,595,602 16.085 3.135 3.127 3.135 3.107 3.233 21,974,400 3.1671 -3.63%
2012-05-04 0 16.52 16.52 16.56 16.24 16.68 6,752,738 111,148,293 16.460 3.253 3.253 3.261 3.198 3.284 34,296,363 3.2408 -1.67%
2012-05-03 0 16.80 16.76 16.78 16.56 17.30 6,783,000 113,862,511 16.787 3.308 3.300 3.304 3.261 3.406 34,450,061 3.3051 -0.71%
2012-05-02 0 16.92 16.92 16.94 16.46 16.98 8,359,784 140,293,348 16.782 3.331 3.331 3.335 3.241 3.343 42,458,361 3.3043 0.95%
2012-04-30 0 16.76 16.74 16.76 16.38 16.98 6,348,690 106,293,689 16.743 3.300 3.296 3.300 3.225 3.343 32,244,251 3.2965 2.95%
2012-04-27 0 16.28 16.28 16.30 16.02 16.34 5,008,105 81,155,406 16.205 3.205 3.205 3.209 3.154 3.217 25,435,577 3.1906 1.24%
2012-04-26 0 16.08 16.04 16.10 15.52 16.28 3,352,758 53,773,943 16.039 3.166 3.158 3.170 3.056 3.205 17,028,264 3.1579 1.01%
2012-04-25 0 15.92 15.90 15.94 15.86 16.30 6,280,916 101,094,875 16.096 3.135 3.131 3.138 3.123 3.209 31,900,035 3.1691 -2.21%
2012-04-24 0 16.28 16.26 16.34 16.20 16.74 5,375,444 88,142,892 16.397 3.205 3.201 3.217 3.190 3.296 27,301,249 3.2285 -2.75%
2012-04-23 0 16.74 16.76 16.78 16.46 16.96 7,552,835 126,795,322 16.788 3.296 3.300 3.304 3.241 3.339 38,359,962 3.3054 0.84%
2012-04-20 0 16.60 16.58 16.60 16.14 16.76 5,999,244 99,433,716 16.574 3.268 3.264 3.268 3.178 3.300 30,469,456 3.2634 2.85%
2012-04-19 0 16.14 16.10 16.14 15.36 16.16 6,558,887 103,836,962 15.832 3.178 3.170 3.178 3.024 3.182 33,311,817 3.1171 4.26%
2012-04-18 0 15.48 15.46 15.48 15.08 15.68 7,693,966 118,995,166 15.466 3.048 3.044 3.048 2.969 3.087 39,076,750 3.0452 -0.26%
2012-04-17 0 15.52 15.50 15.58 15.30 15.88 4,748,967 73,900,596 15.561 3.056 3.052 3.068 3.012 3.127 24,119,446 3.0639 -0.39%
2012-04-16 0 15.58 15.56 15.58 15.36 15.64 3,213,000 49,864,101 15.520 3.068 3.064 3.068 3.024 3.079 16,318,450 3.0557 -0.13%
2012-04-13 0 15.60 15.56 15.58 14.92 15.72 7,716,950 119,447,474 15.479 3.072 3.064 3.068 2.938 3.095 39,193,483 3.0476 5.26%
2012-04-12 0 14.82 14.78 14.92 14.38 14.98 3,486,667 51,724,445 14.835 2.918 2.910 2.938 2.831 2.949 17,708,372 2.9209 1.79%
2012-04-11 0 14.56 14.56 14.60 14.22 14.62 4,271,500 62,485,484 14.629 2.867 2.867 2.875 2.800 2.879 21,694,447 2.8803 -1.62%
2012-04-10 0 14.80 14.76 14.78 14.70 14.98 4,062,001 60,205,040 14.822 2.914 2.906 2.910 2.894 2.949 20,630,426 2.9183 -0.27%
2012-04-05 0 14.84 14.78 14.86 14.46 14.86 8,967,215 131,427,835 14.657 2.922 2.910 2.926 2.847 2.926 45,543,432 2.8858 -0.13%
2012-04-03 0 14.86 14.86 14.88 14.82 15.26 7,035,419 105,346,235 14.974 2.926 2.926 2.930 2.918 3.005 35,732,067 2.9482 -0.93%
2012-04-02 0 15.00 14.92 15.00 14.20 15.30 10,421,000 152,647,792 14.648 2.953 2.938 2.953 2.796 3.012 52,927,035 2.8841 -0.66%
2012-03-30 0 15.10 15.06 15.12 14.58 15.24 8,542,600 128,416,457 15.033 2.973 2.965 2.977 2.871 3.001 43,386,862 2.9598 1.75%
2012-03-29 0 14.84 14.76 14.88 14.50 14.94 4,834,131 71,512,642 14.793 2.922 2.906 2.930 2.855 2.942 24,551,984 2.9127 -1.20%
2012-03-28 0 15.02 14.98 15.00 14.86 15.44 8,113,472 122,241,223 15.067 2.957 2.949 2.953 2.926 3.040 41,207,372 2.9665 -1.44%
2012-03-27 0 15.24 15.16 15.24 14.32 15.26 7,052,500 103,763,253 14.713 3.001 2.985 3.001 2.820 3.005 35,818,819 2.8969 6.42%
2012-03-26 0 14.32 14.30 14.34 14.24 14.76 11,740,000 169,702,901 14.455 2.820 2.816 2.823 2.804 2.906 59,626,082 2.8461 -3.11%
2012-03-23 0 14.78 14.74 14.82 14.22 14.82 5,102,066 73,905,521 14.485 2.910 2.902 2.918 2.800 2.918 25,912,794 2.8521 1.65%
2012-03-22 0 14.54 14.58 14.62 14.12 14.64 10,125,502 145,700,648 14.390 2.863 2.871 2.879 2.780 2.883 51,426,236 2.8332 3.86%
2012-03-21 0 14.00 13.98 14.00 13.96 14.44 10,783,024 151,924,606 14.089 2.757 2.753 2.757 2.749 2.843 54,765,713 2.7741 -2.64%
2012-03-20 0 14.38 14.34 14.38 14.26 15.44 12,508,379 181,098,486 14.478 2.831 2.823 2.831 2.808 3.040 63,528,588 2.8507 -5.77%
2012-03-19 0 15.26 15.24 15.26 15.20 15.76 7,532,742 116,544,028 15.472 3.005 3.001 3.005 2.993 3.103 38,257,912 3.0463 -3.30%
2012-03-16 0 15.78 15.76 15.78 15.62 16.08 3,379,179 53,386,343 15.799 3.107 3.103 3.107 3.075 3.166 17,162,453 3.1106 -0.13%
2012-03-15 0 15.80 15.78 15.80 15.52 16.00 4,998,417 78,669,476 15.739 3.111 3.107 3.111 3.056 3.150 25,386,373 3.0989 0.13%
2012-03-14 0 15.78 15.78 15.80 15.52 15.90 6,371,669 99,995,187 15.694 3.107 3.107 3.111 3.056 3.131 32,360,959 3.0900 3.27%
2012-03-13 0 15.28 15.28 15.30 15.24 15.72 5,742,978 88,739,602 15.452 3.009 3.009 3.012 3.001 3.095 29,167,911 3.0424 -1.29%
2012-03-12 0 15.48 15.46 15.50 15.18 15.60 3,805,559 58,751,952 15.439 3.048 3.044 3.052 2.989 3.072 19,327,987 3.0397 0.91%
2012-03-09 0 15.34 15.28 15.34 14.92 15.46 3,133,752 47,804,258 15.255 3.020 3.009 3.020 2.938 3.044 15,915,958 3.0035 0.52%
2012-03-08 0 15.26 15.18 15.26 14.84 15.40 7,562,500 114,466,429 15.136 3.005 2.989 3.005 2.922 3.032 38,409,050 2.9802 3.53%
2012-03-07 0 14.74 14.68 14.76 14.14 15.00 8,673,303 128,241,436 14.786 2.902 2.890 2.906 2.784 2.953 44,050,688 2.9112 3.51%
2012-03-06 0 14.24 14.22 14.24 14.10 15.00 9,543,036 137,039,363 14.360 2.804 2.800 2.804 2.776 2.953 48,467,959 2.8274 -5.57%
2012-03-05 0 15.08 15.06 15.14 14.96 15.80 4,010,470 60,933,568 15.194 2.969 2.965 2.981 2.946 3.111 20,368,706 2.9915 -3.58%
2012-03-02 0 15.64 15.62 15.64 15.40 15.80 9,518,000 148,472,817 15.599 3.079 3.075 3.079 3.032 3.111 48,340,804 3.0714 1.43%
2012-03-01 0 15.42 15.42 15.46 15.30 16.00 9,804,669 153,011,571 15.606 3.036 3.036 3.044 3.012 3.150 49,796,763 3.0727 -1.28%
2012-02-29 0 15.62 15.54 15.62 15.10 16.00 11,548,738 180,527,019 15.632 3.075 3.060 3.075 2.973 3.150 58,654,684 3.0778 3.72%
2012-02-28 0 15.06 15.06 15.08 14.88 15.68 7,294,660 111,145,470 15.237 2.965 2.965 2.969 2.930 3.087 37,048,722 3.0000 0.67%
2012-02-27 0 14.96 14.88 14.96 14.60 15.40 16,708,259 251,105,943 15.029 2.946 2.930 2.946 2.875 3.032 84,859,286 2.9591 5.50%
2012-02-24 0 14.18 14.18 14.20 14.14 14.38 3,890,519 55,409,221 14.242 2.792 2.792 2.796 2.784 2.831 19,759,489 2.8042 0.71%
2012-02-23 0 14.08 14.08 14.12 14.06 14.50 10,399,298 147,927,948 14.225 2.772 2.772 2.780 2.768 2.855 52,816,813 2.8008 -4.48%
2012-02-22 0 14.74 14.70 14.76 14.52 15.20 10,494,224 154,581,304 14.730 2.902 2.894 2.906 2.859 2.993 53,298,932 2.9003 -0.67%
2012-02-21 0 14.84 14.68 14.82 14.56 15.00 3,536,250 52,338,607 14.801 2.922 2.890 2.918 2.867 2.953 17,960,199 2.9141 -0.13%
2012-02-20 0 14.86 14.86 14.92 14.68 15.04 3,062,000 45,466,547 14.849 2.926 2.926 2.938 2.890 2.961 15,551,538 2.9236 2.48%
2012-02-17 0 14.50 14.48 14.50 14.40 14.96 4,132,309 60,029,248 14.527 2.855 2.851 2.855 2.835 2.946 20,987,512 2.8602 -0.96%
2012-02-16 0 14.64 14.54 14.64 14.42 15.16 7,223,345 105,797,108 14.647 2.883 2.863 2.883 2.839 2.985 36,686,521 2.8838 -1.61%
2012-02-15 0 14.88 14.76 14.86 14.26 14.90 6,108,833 89,209,458 14.603 2.930 2.906 2.926 2.808 2.934 31,026,046 2.8753 6.74%
2012-02-14 0 13.94 13.92 14.00 13.82 14.14 5,107,233 71,464,207 13.993 2.745 2.741 2.757 2.721 2.784 25,939,037 2.7551 0.72%
2012-02-13 0 13.84 13.82 13.84 13.58 14.00 7,441,640 103,003,260 13.842 2.725 2.721 2.725 2.674 2.757 37,795,216 2.7253 -0.14%
2012-02-10 0 13.86 13.78 13.86 13.74 14.14 8,377,500 116,604,773 13.919 2.729 2.713 2.729 2.705 2.784 42,548,339 2.7405 -0.29%
2012-02-09 0 13.90 13.90 13.98 13.72 14.02 9,712,459 135,088,473 13.909 2.737 2.737 2.753 2.701 2.760 49,328,439 2.7386 -1.84%
2012-02-08 0 14.16 14.16 14.18 13.12 14.20 14,131,526 193,039,996 13.660 2.788 2.788 2.792 2.583 2.796 71,772,361 2.6896 7.76%
2012-02-07 0 13.14 13.12 13.24 13.04 13.50 6,070,816 79,924,076 13.165 2.587 2.583 2.607 2.567 2.658 30,832,962 2.5922 -1.50%
2012-02-06 0 13.34 13.32 13.40 13.00 13.78 8,182,750 108,400,530 13.247 2.627 2.623 2.638 2.560 2.713 41,559,226 2.6083 -2.34%
2012-02-03 0 13.66 13.64 13.66 13.32 13.72 5,861,790 79,713,674 13.599 2.690 2.686 2.690 2.623 2.701 29,771,343 2.6775 -0.29%
2012-02-02 0 13.70 13.58 13.60 12.98 13.72 5,955,525 79,629,728 13.371 2.697 2.674 2.678 2.556 2.701 30,247,412 2.6326 6.04%
2012-02-01 0 12.92 12.90 12.92 12.76 13.46 7,355,165 95,543,062 12.990 2.544 2.540 2.544 2.512 2.650 37,356,019 2.5576 -2.86%
2012-01-31 0 13.30 13.26 13.30 13.10 13.52 7,697,305 101,734,822 13.217 2.619 2.611 2.619 2.579 2.662 39,093,708 2.6023 0.76%
2012-01-30 0 13.20 13.20 13.22 13.16 13.90 2,637,344 35,490,982 13.457 2.599 2.599 2.603 2.591 2.737 13,394,761 2.6496 -3.08%
2012-01-27 0 13.62 13.54 13.64 13.30 13.66 3,063,578 41,431,550 13.524 2.682 2.666 2.686 2.619 2.690 15,559,553 2.6628 1.64%
2012-01-26 0 13.40 13.40 13.48 13.08 13.68 14,185,990 189,755,334 13.376 2.638 2.638 2.654 2.575 2.694 72,048,978 2.6337 0.15%
2012-01-20 0 13.38 13.36 13.38 13.28 14.22 11,878,000 160,880,434 13.544 2.634 2.630 2.634 2.615 2.800 60,326,967 2.6668 -3.74%
2012-01-19 0 13.90 13.72 13.88 13.16 13.96 13,367,956 180,819,609 13.526 2.737 2.701 2.733 2.591 2.749 67,894,279 2.6633 6.43%
2012-01-18 0 13.06 13.02 13.12 12.72 13.68 9,372,384 123,236,332 13.149 2.571 2.564 2.583 2.504 2.694 47,601,238 2.5889 -0.15%
2012-01-17 0 13.08 13.00 13.10 12.40 13.16 3,725,000 47,915,052 12.863 2.575 2.560 2.579 2.441 2.591 18,918,838 2.5327 5.14%
2012-01-16 0 12.44 12.38 12.44 12.30 12.62 3,779,927 47,228,059 12.494 2.449 2.438 2.449 2.422 2.485 19,197,805 2.4601 -2.05%
2012-01-13 0 12.70 12.76 12.78 12.46 13.10 6,779,079 86,295,086 12.730 2.501 2.512 2.516 2.453 2.579 34,430,146 2.5064 -1.55%
2012-01-12 0 12.90 12.78 12.90 12.00 12.90 23,672,361 297,828,750 12.581 2.540 2.516 2.540 2.363 2.540 120,229,142 2.4772 8.77%
2012-01-11 0 11.86 11.84 11.86 11.28 11.90 8,819,680 102,073,805 11.573 2.335 2.331 2.335 2.221 2.343 44,794,119 2.2787 4.04%
2012-01-10 0 11.40 11.42 11.44 11.20 11.50 6,350,027 71,410,255 11.246 2.245 2.249 2.252 2.205 2.264 32,251,042 2.2142 1.42%
2012-01-09 0 11.24 11.20 11.24 10.60 11.30 5,908,885 64,699,360 10.950 2.213 2.205 2.213 2.087 2.225 30,010,533 2.1559 2.37%
2012-01-06 0 10.98 10.96 10.98 10.42 11.14 1,859,375 20,383,194 10.962 2.162 2.158 2.162 2.052 2.193 9,443,547 2.1584 -2.31%
2012-01-05 0 11.24 11.22 11.24 11.10 11.34 1,742,302 19,605,260 11.253 2.213 2.209 2.213 2.186 2.233 8,848,947 2.2155 -0.71%
2012-01-04 0 11.32 11.30 11.36 11.30 11.68 5,373,450 61,641,133 11.471 2.229 2.225 2.237 2.225 2.300 27,291,122 2.2587 -1.57%
2012-01-03 0 11.50 11.48 11.50 11.36 11.64 5,092,740 58,547,816 11.496 2.264 2.260 2.264 2.237 2.292 25,865,428 2.2636 1.41%
2011-12-30 0 11.34 11.30 11.34 11.20 11.52 5,922,520 66,894,669 11.295 2.233 2.225 2.233 2.205 2.268 30,079,784 2.2239 -0.35%
2011-12-29 0 11.38 11.38 11.48 11.04 11.52 11,251,072 129,362,917 11.498 2.241 2.241 2.260 2.174 2.268 57,142,874 2.2639 -0.70%
2011-12-28 0 11.46 11.48 11.50 11.42 12.18 3,554,728 41,473,451 11.667 2.256 2.260 2.264 2.249 2.398 18,054,046 2.2972 -3.70%
2011-12-23 0 11.90 11.90 11.98 11.68 12.00 2,443,100 28,991,176 11.867 2.343 2.343 2.359 2.300 2.363 12,408,218 2.3364 2.41%
2011-12-22 0 11.62 11.54 11.62 11.12 11.80 2,615,454 30,418,731 11.630 2.288 2.272 2.288 2.189 2.323 13,283,584 2.2899 0.00%
2011-12-21 0 11.62 11.56 11.60 11.30 11.66 4,889,818 55,927,145 11.438 2.288 2.276 2.284 2.225 2.296 24,834,811 2.2520 5.06%
2011-12-20 0 11.06 11.04 11.16 11.02 11.76 9,166,924 103,607,414 11.302 2.178 2.174 2.197 2.170 2.315 46,557,731 2.2254 -4.16%
2011-12-19 0 11.54 11.54 11.60 11.00 11.86 10,022,753 114,302,471 11.404 2.272 2.272 2.284 2.166 2.335 50,904,386 2.2454 3.04%
2011-12-16 0 11.20 11.20 11.26 10.32 11.28 6,777,214 74,381,563 10.975 2.205 2.205 2.217 2.032 2.221 34,420,674 2.1610 6.06%
2011-12-15 0 10.56 10.46 10.56 10.12 10.58 2,981,628 30,874,839 10.355 2.079 2.060 2.079 1.993 2.083 15,143,339 2.0388 -0.38%
2011-12-14 0 10.60 10.58 10.66 10.54 10.90 4,905,813 52,704,150 10.743 2.087 2.083 2.099 2.075 2.146 24,916,048 2.1153 -1.49%
2011-12-13 0 10.76 10.72 10.78 10.62 11.30 2,432,862 26,187,352 10.764 2.119 2.111 2.123 2.091 2.225 12,356,220 2.1194 -1.28%
2011-12-12 0 10.90 10.88 10.92 10.76 11.14 5,103,643 56,002,839 10.973 2.146 2.142 2.150 2.119 2.193 25,920,804 2.1605 3.02%
2011-12-09 0 10.58 10.58 10.68 10.46 11.08 10,182,944 110,823,324 10.883 2.083 2.083 2.103 2.060 2.182 51,717,977 2.1428 -4.68%
2011-12-08 0 11.10 11.08 11.18 10.98 11.28 5,082,779 56,929,022 11.200 2.186 2.182 2.201 2.162 2.221 25,814,838 2.2053 -0.89%
2011-12-07 0 11.20 11.20 11.28 10.74 11.28 4,686,704 51,643,587 11.019 2.205 2.205 2.221 2.115 2.221 23,803,219 2.1696 2.38%
2011-12-06 0 10.94 10.94 10.96 10.74 11.30 5,989,823 65,857,993 10.995 2.154 2.154 2.158 2.115 2.225 30,421,608 2.1648 -3.87%
2011-12-05 0 11.38 11.36 11.38 11.28 11.50 3,073,760 35,003,262 11.388 2.241 2.237 2.241 2.221 2.264 15,611,266 2.2422 -0.18%
2011-12-02 0 11.40 11.38 11.48 11.32 11.80 3,045,113 34,875,378 11.453 2.245 2.241 2.260 2.229 2.323 15,465,771 2.2550 -3.06%
2011-12-01 0 11.76 11.66 11.76 11.00 11.90 17,441,494 201,214,498 11.537 2.315 2.296 2.315 2.166 2.343 88,583,300 2.2715 11.79%
2011-11-30 0 10.52 10.56 10.58 10.46 10.90 4,761,442 50,752,029 10.659 2.071 2.079 2.083 2.060 2.146 24,182,805 2.0987 -3.31%
2011-11-29 0 10.88 10.86 10.88 10.66 11.00 4,962,630 53,952,572 10.872 2.142 2.138 2.142 2.099 2.166 25,204,615 2.1406 3.23%
2011-11-28 0 10.54 10.50 10.54 10.00 10.68 6,580,300 68,618,797 10.428 2.075 2.067 2.075 1.969 2.103 33,420,571 2.0532 4.36%
2011-11-25 0 10.10 10.08 10.10 9.960 10.30 8,216,000 82,963,932 10.098 1.989 1.985 1.989 1.961 2.028 41,728,099 1.9882 0.40%
2011-11-24 0 10.06 10.04 10.08 9.630 10.16 12,419,828 124,796,625 10.048 1.981 1.977 1.985 1.896 2.000 63,078,848 1.9784 -1.57%
2011-11-23 0 10.22 10.20 10.22 10.00 10.32 6,751,980 68,462,141 10.140 2.012 2.008 2.012 1.969 2.032 34,292,514 1.9964 -1.16%
2011-11-22 0 10.34 10.28 10.34 9.950 10.48 5,888,518 59,730,471 10.144 2.036 2.024 2.036 1.959 2.063 29,907,092 1.9972 0.78%
2011-11-21 0 10.26 10.26 10.28 10.06 10.56 3,205,300 33,021,599 10.302 2.020 2.020 2.024 1.981 2.079 16,279,342 2.0284 -4.11%
2011-11-18 0 10.70 10.70 10.72 10.68 11.08 2,625,229 28,385,652 10.813 2.107 2.107 2.111 2.103 2.182 13,333,230 2.1289 -4.46%
2011-11-17 0 11.20 11.16 11.20 11.02 11.50 2,248,947 25,267,163 11.235 2.205 2.197 2.205 2.170 2.264 11,422,138 2.2121 -0.36%
2011-11-16 0 11.24 11.20 11.22 11.20 11.88 5,050,634 57,803,332 11.445 2.213 2.205 2.209 2.205 2.339 25,651,577 2.2534 -3.77%
2011-11-15 0 11.68 11.62 11.68 11.60 12.02 7,861,496 92,719,759 11.794 2.300 2.288 2.300 2.284 2.367 39,927,615 2.3222 -2.18%
2011-11-14 0 11.94 11.94 11.96 11.64 12.10 6,881,343 81,689,454 11.871 2.351 2.351 2.355 2.292 2.382 34,949,533 2.3374 3.11%
2011-11-11 0 11.58 11.56 11.58 11.50 12.48 12,507,451 146,670,941 11.727 2.280 2.276 2.280 2.264 2.457 63,523,875 2.3089 -5.24%
2011-11-10 0 12.22 12.20 12.22 11.70 12.32 7,586,026 92,426,671 12.184 2.406 2.402 2.406 2.304 2.426 38,528,535 2.3989 -2.08%
2011-11-09 0 12.48 12.48 12.50 12.04 12.72 9,530,101 117,663,491 12.347 2.457 2.457 2.461 2.371 2.504 48,402,264 2.4310 2.80%
2011-11-08 0 12.14 12.14 12.24 12.10 12.66 10,971,880 135,577,078 12.357 2.390 2.390 2.410 2.382 2.493 55,724,890 2.4330 -4.26%
2011-11-07 0 12.68 12.64 12.70 12.00 12.90 15,856,071 199,652,569 12.592 2.497 2.489 2.501 2.363 2.540 80,531,123 2.4792 5.67%
2011-11-04 0 12.00 11.98 12.02 11.72 12.20 11,795,290 140,991,996 11.953 2.363 2.359 2.367 2.308 2.402 59,906,893 2.3535 5.45%
2011-11-03 0 11.38 11.36 11.38 10.80 11.84 13,865,250 157,353,587 11.349 2.241 2.237 2.241 2.126 2.331 70,419,977 2.2345 5.37%
2011-11-02 0 10.80 10.86 10.88 10.16 10.90 10,142,511 107,224,070 10.572 2.126 2.138 2.142 2.000 2.146 51,512,622 2.0815 3.25%
2011-11-01 0 10.46 10.46 10.48 10.12 10.52 10,459,091 108,568,277 10.380 2.060 2.060 2.063 1.993 2.071 53,120,495 2.0438 -2.79%
2011-10-31 0 10.76 10.68 10.74 10.48 10.94 8,246,452 88,328,782 10.711 2.119 2.103 2.115 2.063 2.154 41,882,761 2.1090 2.48%
2011-10-28 0 10.50 10.42 10.50 10.22 11.30 16,379,699 174,774,417 10.670 2.067 2.052 2.067 2.012 2.225 83,190,568 2.1009 2.14%
2011-10-27 0 10.28 10.18 10.38 9.330 10.50 17,324,260 172,716,095 9.9696 2.024 2.004 2.044 1.837 2.067 87,987,882 1.9630 10.18%
2011-10-26 0 9.330 9.330 9.350 8.660 9.360 13,326,000 122,834,057 9.2176 1.837 1.837 1.841 1.705 1.843 67,681,189 1.8149 2.87%
2011-10-25 0 9.070 9.060 9.090 8.900 9.850 7,526,796 69,603,674 9.2475 1.786 1.784 1.790 1.752 1.939 38,227,713 1.8208 -4.22%
2011-10-24 0 9.470 9.460 9.470 9.240 9.580 6,563,354 62,099,314 9.4615 1.865 1.863 1.865 1.819 1.886 33,334,504 1.8629 3.50%
2011-10-21 0 9.150 9.130 9.170 8.660 9.250 5,710,090 51,688,360 9.0521 1.802 1.798 1.806 1.705 1.821 29,000,877 1.7823 4.10%
2011-10-20 0 8.790 8.700 8.740 8.450 9.040 11,599,500 99,657,391 8.5915 1.731 1.713 1.721 1.664 1.780 58,912,499 1.6916 -3.41%
2011-10-19 0 9.100 9.090 9.100 9.050 9.900 9,563,400 89,707,907 9.3803 1.792 1.790 1.792 1.782 1.949 48,571,386 1.8469 -2.26%
2011-10-18 0 9.310 9.300 9.310 9.200 9.710 3,754,055 35,196,327 9.3755 1.833 1.831 1.833 1.811 1.912 19,066,405 1.8460 -8.90%
2011-10-17 0 10.22 10.20 10.22 10.08 10.46 9,409,560 95,800,112 10.181 2.012 2.008 2.012 1.985 2.060 47,790,050 2.0046 2.71%
2011-10-14 0 9.950 9.980 10.00 9.800 10.18 4,381,450 43,304,394 9.8836 1.959 1.965 1.969 1.930 2.004 22,252,870 1.9460 -1.87%
2011-10-13 0 10.14 10.14 10.16 9.800 10.40 9,093,156 92,050,657 10.123 1.997 1.997 2.000 1.930 2.048 46,183,072 1.9932 0.40%
2011-10-12 0 10.10 10.12 10.20 9.770 10.40 6,973,513 70,534,812 10.115 1.989 1.993 2.008 1.924 2.048 35,417,654 1.9915 -1.94%
2011-10-11 0 10.30 10.24 10.26 9.850 10.40 5,447,000 55,559,557 10.200 2.028 2.016 2.020 1.939 2.048 27,664,673 2.0083 9.34%
2011-10-10 0 9.420 9.410 9.420 9.300 10.12 6,292,396 59,279,750 9.4209 1.855 1.853 1.855 1.831 1.993 31,958,340 1.8549 -3.09%
2011-10-07 0 9.720 9.700 9.750 9.170 9.800 5,309,900 50,328,977 9.4783 1.914 1.910 1.920 1.806 1.930 26,968,359 1.8662 7.40%
2011-10-06 0 9.050 9.030 9.050 8.700 9.100 7,386,223 66,256,363 8.9703 1.782 1.778 1.782 1.713 1.792 37,513,759 1.7662 7.35%
2011-10-04 0 8.430 8.440 8.500 8.410 8.780 4,918,984 42,014,606 8.5413 1.660 1.662 1.674 1.656 1.729 24,982,942 1.6817 -1.52%
2011-10-03 0 8.560 8.560 8.680 8.100 9.000 17,754,113 155,201,572 8.7417 1.685 1.685 1.709 1.595 1.772 90,171,055 1.7212 -5.10%
2011-09-30 0 9.020 9.000 9.040 8.840 9.250 5,947,478 53,459,712 8.9886 1.776 1.772 1.780 1.741 1.821 30,206,542 1.7698 -2.49%
2011-09-28 0 9.250 9.250 9.270 8.810 9.460 9,448,775 86,526,455 9.1574 1.821 1.821 1.825 1.735 1.863 47,989,219 1.8030 0.00%
2011-09-27 0 9.250 9.250 9.280 9.000 9.360 8,490,966 78,525,224 9.2481 1.821 1.821 1.827 1.772 1.843 43,124,619 1.8209 7.18%
2011-09-26 0 8.630 8.630 8.710 8.000 9.500 7,051,400 60,613,420 8.5959 1.699 1.699 1.715 1.575 1.870 35,813,233 1.6925 -9.25%
2011-09-23 0 9.510 9.510 9.520 9.050 9.660 11,253,395 106,681,418 9.4799 1.872 1.872 1.874 1.782 1.902 57,154,672 1.8665 -3.45%
2011-09-22 0 9.850 9.850 9.900 9.830 10.38 12,489,603 125,704,615 10.065 1.939 1.939 1.949 1.935 2.044 63,433,227 1.9817 -6.19%
2011-09-21 0 10.50 10.48 10.52 10.14 10.80 15,244,774 159,882,368 10.488 2.067 2.063 2.071 1.997 2.126 77,426,417 2.0650 1.16%
2011-09-20 0 10.38 10.40 10.42 10.10 10.50 5,309,500 54,487,535 10.262 2.044 2.048 2.052 1.989 2.067 26,966,327 2.0206 -0.38%
2011-09-19 0 10.42 10.46 10.48 10.32 11.00 8,582,523 91,069,971 10.611 2.052 2.060 2.063 2.032 2.166 43,589,627 2.0893 -5.27%
2011-09-16 0 11.00 10.96 11.02 10.64 11.02 9,499,716 103,020,679 10.845 2.166 2.158 2.170 2.095 2.170 48,247,942 2.1352 4.36%
2011-09-15 0 10.54 10.54 10.62 10.44 10.80 8,061,545 84,910,685 10.533 2.075 2.075 2.091 2.056 2.126 40,943,640 2.0738 2.33%
2011-09-14 0 10.30 10.30 10.34 10.04 11.12 10,155,529 106,088,594 10.446 2.028 2.028 2.036 1.977 2.189 51,578,739 2.0568 -2.83%
2011-09-12 0 10.60 10.54 10.62 10.28 10.82 5,558,251 59,059,937 10.626 2.087 2.075 2.091 2.024 2.130 28,229,704 2.0921 -4.85%
2011-09-09 0 11.14 11.12 11.20 10.72 11.28 8,715,320 96,418,548 11.063 2.193 2.189 2.205 2.111 2.221 44,264,087 2.1783 3.92%
2011-09-08 0 10.72 10.74 10.76 10.58 11.14 6,000,800 64,678,559 10.778 2.111 2.115 2.119 2.083 2.193 30,477,359 2.1222 0.94%
2011-09-07 0 10.62 10.62 10.68 10.32 10.70 4,688,450 49,432,877 10.544 2.091 2.091 2.103 2.032 2.107 23,812,087 2.0760 3.31%
2011-09-06 0 10.28 10.26 10.28 10.00 10.40 6,910,500 70,218,875 10.161 2.024 2.020 2.024 1.969 2.048 35,097,618 2.0007 -2.65%
2011-09-05 0 10.56 10.54 10.56 10.54 11.24 4,564,289 49,372,619 10.817 2.079 2.075 2.079 2.075 2.213 23,181,488 2.1298 -6.55%
2011-09-02 0 11.30 11.14 11.30 11.00 11.50 7,100,293 79,236,041 11.160 2.225 2.193 2.225 2.166 2.264 36,061,554 2.1972 -0.53%
2011-09-01 0 11.36 11.30 11.38 11.30 11.86 5,624,879 65,007,690 11.557 2.237 2.225 2.241 2.225 2.335 28,568,100 2.2755 1.43%
2011-08-31 0 11.20 11.18 11.24 10.72 11.34 8,200,245 90,886,323 11.083 2.205 2.201 2.213 2.111 2.233 41,648,082 2.1822 2.56%
2011-08-30 0 10.92 10.92 10.96 10.50 11.18 7,799,233 85,085,523 10.910 2.150 2.150 2.158 2.067 2.201 39,611,389 2.1480 5.00%
2011-08-29 0 10.40 10.34 10.40 10.02 10.52 4,698,000 48,245,760 10.269 2.048 2.036 2.048 1.973 2.071 23,860,590 2.0220 3.59%
2011-08-26 0 10.04 10.02 10.04 9.920 10.78 6,220,048 63,356,611 10.186 1.977 1.973 1.977 1.953 2.123 31,590,893 2.0055 -3.65%
2011-08-25 0 10.42 10.44 10.46 9.550 10.56 19,598,908 197,363,233 10.070 2.052 2.056 2.060 1.880 2.079 99,540,552 1.9827 6.54%
2011-08-24 0 9.780 9.750 9.800 9.600 10.76 17,107,869 171,663,305 10.034 1.926 1.920 1.930 1.890 2.119 86,888,858 1.9757 -7.39%
2011-08-23 0 10.56 10.54 10.62 10.04 10.66 11,608,899 119,597,137 10.302 2.079 2.075 2.091 1.977 2.099 58,960,235 2.0284 3.13%
2011-08-22 0 10.24 10.22 10.24 9.960 11.74 11,424,700 120,669,637 10.562 2.016 2.012 2.016 1.961 2.312 58,024,710 2.0796 -8.08%
2011-08-19 0 11.14 11.10 11.26 10.80 11.26 11,956,507 131,656,239 11.011 2.193 2.186 2.217 2.126 2.217 60,725,695 2.1680 -1.59%
2011-08-18 0 11.32 11.30 11.44 11.06 11.58 5,000,750 56,284,962 11.255 2.229 2.225 2.252 2.178 2.280 25,398,222 2.2161 -1.57%
2011-08-17 0 11.50 11.46 11.50 11.34 11.76 7,844,750 90,586,919 11.548 2.264 2.256 2.264 2.233 2.315 39,842,564 2.2736 3.60%
2011-08-16 0 11.10 11.08 11.18 10.72 11.54 7,664,750 85,139,984 11.108 2.186 2.182 2.201 2.111 2.272 38,928,365 2.1871 4.32%
2011-08-15 0 10.64 10.60 10.62 10.12 10.74 5,080,500 52,957,139 10.424 2.095 2.087 2.091 1.993 2.115 25,803,263 2.0523 5.77%
2011-08-12 0 10.06 10.06 10.12 9.900 10.70 8,266,050 84,993,050 10.282 1.981 1.981 1.993 1.949 2.107 41,982,297 2.0245 -4.73%
2011-08-11 0 10.56 10.54 10.56 10.40 10.90 12,220,134 129,972,008 10.636 2.079 2.075 2.079 2.048 2.146 62,064,626 2.0941 -3.47%
2011-08-10 0 10.94 10.86 10.98 10.80 11.60 17,381,425 195,929,469 11.272 2.154 2.138 2.162 2.126 2.284 88,278,217 2.2195 -1.97%
2011-08-09 0 11.16 11.16 11.18 10.06 11.26 13,069,110 142,790,468 10.926 2.197 2.197 2.201 1.981 2.217 66,376,475 2.1512 -0.36%
2011-08-08 0 11.20 11.16 11.22 10.46 11.32 9,569,609 103,483,710 10.814 2.205 2.197 2.209 2.060 2.229 48,602,920 2.1292 0.90%
2011-08-05 0 11.10 11.08 11.10 10.84 11.24 15,033,319 166,527,234 11.077 2.186 2.182 2.186 2.134 2.213 76,352,462 2.1810 -3.65%
2011-08-04 0 11.52 11.50 11.56 11.26 12.24 8,599,175 100,474,304 11.684 2.268 2.264 2.276 2.217 2.410 43,674,200 2.3005 -2.37%
2011-08-03 0 11.80 11.74 11.76 11.70 12.08 11,239,528 133,606,044 11.887 2.323 2.312 2.315 2.304 2.378 57,084,243 2.3405 -3.44%
2011-08-02 0 12.22 12.18 12.22 12.04 12.28 9,373,061 114,036,611 12.166 2.406 2.398 2.406 2.371 2.418 47,604,676 2.3955 0.66%
2011-08-01 0 12.14 12.12 12.14 11.86 12.30 10,791,000 130,466,397 12.090 2.390 2.386 2.390 2.335 2.422 54,806,222 2.3805 3.23%
2011-07-29 0 11.76 11.74 11.76 11.72 12.00 5,569,345 65,584,290 11.776 2.315 2.312 2.315 2.308 2.363 28,286,049 2.3186 -2.49%
2011-07-28 0 12.06 12.04 12.06 11.86 12.18 4,530,923 54,482,967 12.025 2.375 2.371 2.375 2.335 2.398 23,012,026 2.3676 -0.66%
2011-07-27 0 12.14 12.10 12.16 12.02 12.32 10,792,659 131,596,660 12.193 2.390 2.382 2.394 2.367 2.426 54,814,648 2.4008 -0.16%
2011-07-26 0 12.16 12.14 12.18 11.90 12.20 16,824,500 203,836,006 12.115 2.394 2.390 2.398 2.343 2.402 85,449,660 2.3855 2.70%
2011-07-25 0 11.84 11.80 11.82 11.68 12.24 22,588,403 269,514,367 11.932 2.331 2.323 2.327 2.300 2.410 114,723,847 2.3492 1.37%
2011-07-22 0 11.68 11.66 11.68 11.20 11.88 17,349,473 202,502,355 11.672 2.300 2.296 2.300 2.205 2.339 88,115,936 2.2981 2.28%
2011-07-21 0 11.42 11.38 11.40 11.38 12.00 8,603,078 99,995,563 11.623 2.249 2.241 2.245 2.241 2.363 43,694,023 2.2885 -2.39%
2011-07-20 0 11.70 11.70 11.78 11.60 12.36 6,883,875 82,100,784 11.927 2.304 2.304 2.319 2.284 2.434 34,962,393 2.3483 -3.31%
2011-07-19 0 12.10 11.96 12.10 11.82 12.56 6,958,283 84,209,094 12.102 2.382 2.355 2.382 2.327 2.473 35,340,302 2.3828 -3.20%
2011-07-18 0 12.50 12.50 12.54 12.48 13.08 4,462,923 56,727,122 12.711 2.461 2.461 2.469 2.457 2.575 22,666,662 2.5027 -3.70%
2011-07-15 0 12.98 12.92 13.08 12.66 13.10 3,297,515 42,520,726 12.895 2.556 2.544 2.575 2.493 2.579 16,747,692 2.5389 3.34%
2011-07-14 0 12.56 12.54 12.56 12.40 12.84 7,435,240 94,098,924 12.656 2.473 2.469 2.473 2.441 2.528 37,762,711 2.4918 1.62%
2011-07-13 0 12.36 12.34 12.36 12.08 12.76 7,313,015 90,682,356 12.400 2.434 2.430 2.434 2.378 2.512 37,141,945 2.4415 2.83%
2011-07-12 0 12.02 12.02 12.10 12.00 12.50 8,432,816 103,215,586 12.240 2.367 2.367 2.382 2.363 2.461 42,829,282 2.4099 -6.39%
2011-07-11 0 12.84 12.80 12.84 12.52 13.10 6,710,098 85,420,576 12.730 2.528 2.520 2.528 2.465 2.579 34,079,800 2.5065 -1.08%
2011-07-08 0 12.98 12.92 12.98 12.88 13.14 7,446,432 96,836,344 13.004 2.556 2.544 2.556 2.536 2.587 37,819,554 2.5605 0.78%
2011-07-07 0 12.88 12.84 12.88 12.46 13.10 14,120,500 181,019,964 12.820 2.536 2.528 2.536 2.453 2.579 71,716,362 2.5241 -2.28%
2011-07-06 0 13.18 13.12 13.20 13.08 13.50 7,528,468 100,616,600 13.365 2.595 2.583 2.599 2.575 2.658 38,236,205 2.6314 -2.23%
2011-07-05 0 13.48 13.40 13.48 13.10 13.52 9,876,250 132,549,559 13.421 2.654 2.638 2.654 2.579 2.662 50,160,314 2.6425 1.20%
2011-07-04 0 13.32 13.30 13.32 12.90 13.98 17,149,921 227,416,082 13.261 2.623 2.619 2.623 2.540 2.753 87,102,435 2.6109 4.06%
2011-06-30 0 12.80 12.76 12.80 12.08 12.96 18,480,350 233,145,268 12.616 2.520 2.512 2.520 2.378 2.552 93,859,528 2.4840 6.49%
2011-06-29 0 12.02 12.02 12.04 11.82 12.08 13,856,864 165,428,850 11.938 2.367 2.367 2.371 2.327 2.378 70,377,385 2.3506 2.56%
2011-06-28 0 11.72 11.72 11.74 11.56 12.20 9,385,012 110,405,123 11.764 2.308 2.308 2.312 2.276 2.402 47,665,374 2.3163 -1.51%
2011-06-27 0 11.90 11.90 11.92 11.54 12.20 10,861,012 129,290,753 11.904 2.343 2.343 2.347 2.272 2.402 55,161,805 2.3438 -2.46%
2011-06-24 0 12.20 12.20 12.24 11.98 12.34 15,701,599 190,470,831 12.131 2.402 2.402 2.410 2.359 2.430 79,746,578 2.3885 1.67%
2011-06-23 0 12.00 11.98 12.00 11.88 12.68 10,290,405 124,892,693 12.137 2.363 2.359 2.363 2.339 2.497 52,263,759 2.3897 0.67%
2011-06-22 0 11.92 11.82 11.86 11.38 11.98 15,924,220 188,100,119 11.812 2.347 2.327 2.335 2.241 2.359 80,877,244 2.3257 5.49%
2011-06-21 0 11.30 11.22 11.30 10.94 11.30 7,309,365 81,621,968 11.167 2.225 2.209 2.225 2.154 2.225 37,123,407 2.1987 5.02%
2011-06-20 0 10.76 10.68 10.78 10.44 11.04 2,935,995 31,501,152 10.729 2.119 2.103 2.123 2.056 2.174 14,911,574 2.1125 -0.92%
2011-06-17 0 10.86 10.88 10.90 10.68 11.30 11,882,485 129,689,805 10.914 2.138 2.142 2.146 2.103 2.225 60,349,746 2.1490 0.00%
2011-06-16 0 10.86 10.80 10.86 10.58 11.06 11,944,149 129,067,292 10.806 2.138 2.126 2.138 2.083 2.178 60,662,930 2.1276 0.00%
2011-06-15 0 10.86 10.80 10.86 10.50 10.96 13,581,800 145,490,650 10.712 2.138 2.126 2.138 2.067 2.158 68,980,367 2.1092 3.43%
2011-06-14 0 10.50 10.40 10.50 9.750 10.82 28,208,837 295,175,616 10.464 2.067 2.048 2.067 1.920 2.130 143,269,371 2.0603 6.82%
2011-06-13 0 9.830 9.800 9.830 9.100 10.28 39,008,957 376,755,424 9.6582 1.935 1.930 1.935 1.792 2.024 198,121,912 1.9016 -5.66%
2011-06-10 0 10.42 10.42 10.46 10.36 10.80 15,061,196 158,177,716 10.502 2.052 2.052 2.060 2.040 2.126 76,494,046 2.0678 0.19%
2011-06-09 0 10.40 10.36 10.38 10.16 11.18 15,735,000 168,695,914 10.721 2.048 2.040 2.044 2.000 2.201 79,916,217 2.1109 -3.70%
2011-06-08 0 10.80 10.78 10.84 10.70 11.08 12,730,668 138,055,069 10.844 2.126 2.123 2.134 2.107 2.182 64,657,568 2.1352 -1.82%
2011-06-07 0 11.00 10.98 11.00 10.96 11.52 12,979,383 144,478,967 11.131 2.166 2.162 2.166 2.158 2.268 65,920,762 2.1917 -4.51%
2011-06-03 0 11.52 11.50 11.54 11.48 11.98 5,577,400 65,085,651 11.670 2.268 2.264 2.272 2.260 2.359 28,326,960 2.2977 -1.20%
2011-06-02 0 11.66 11.64 11.66 11.34 11.80 26,691,850 311,536,359 11.672 2.296 2.292 2.296 2.233 2.323 135,564,772 2.2981 -1.52%
2011-06-01 0 11.84 11.82 11.84 11.10 11.94 40,337,104 469,788,169 11.647 2.331 2.327 2.331 2.186 2.351 204,867,415 2.2931 8.62%
2011-05-31 0 10.90 10.90 10.92 10.50 11.18 33,750,750 366,041,707 10.845 2.146 2.146 2.150 2.067 2.201 171,416,096 2.1354 -1.27%
2011-05-30 0 11.04 11.02 11.06 11.00 11.60 25,071,251 280,537,914 11.190 2.174 2.170 2.178 2.166 2.284 127,333,940 2.2032 -3.16%
2011-05-27 0 11.40 11.38 11.40 11.00 12.20 23,286,975 264,442,181 11.356 2.245 2.241 2.245 2.166 2.402 118,271,812 2.2359 -5.16%
2011-05-26 0 12.02 12.00 12.02 12.00 12.60 4,270,308 52,022,426 12.182 2.367 2.363 2.367 2.363 2.481 21,688,393 2.3986 -2.12%
2011-05-25 0 12.28 12.26 12.32 12.20 12.66 12,354,069 151,918,537 12.297 2.418 2.414 2.426 2.402 2.493 62,744,866 2.4212 -3.46%
2011-05-24 0 12.72 12.70 12.74 12.52 13.04 4,377,520 55,970,576 12.786 2.504 2.501 2.508 2.465 2.567 22,232,910 2.5175 -2.45%
2011-05-23 0 13.04 13.00 13.02 13.00 13.50 7,598,400 101,202,651 13.319 2.567 2.560 2.564 2.560 2.658 38,591,381 2.6224 -2.69%
2011-05-20 0 13.40 13.38 13.42 13.34 13.50 6,266,960 83,925,069 13.392 2.638 2.634 2.642 2.627 2.658 31,829,154 2.6367 -0.15%
2011-05-19 0 13.42 13.26 13.38 13.14 13.50 4,444,302 58,932,621 13.260 2.642 2.611 2.634 2.587 2.658 22,572,088 2.6109 1.67%
2011-05-18 0 13.20 13.18 13.22 13.10 13.22 2,734,594 35,965,254 13.152 2.599 2.595 2.603 2.579 2.603 13,888,682 2.5895 0.76%
2011-05-17 0 13.10 13.04 13.10 12.82 13.30 5,236,903 68,274,194 13.037 2.579 2.567 2.579 2.524 2.619 26,597,615 2.5669 1.39%
2011-05-16 0 12.92 12.94 12.96 12.82 13.02 3,935,333 51,072,268 12.978 2.544 2.548 2.552 2.524 2.564 19,987,094 2.5553 -1.52%
2011-05-13 0 13.12 13.14 13.16 12.90 13.64 7,774,179 101,866,011 13.103 2.583 2.587 2.591 2.540 2.686 39,484,142 2.5799 -1.94%
2011-05-12 0 13.38 13.38 13.40 13.24 13.48 5,591,157 75,031,663 13.420 2.634 2.634 2.638 2.607 2.654 28,396,830 2.6423 -0.74%
2011-05-11 0 13.48 13.42 13.50 13.40 13.86 14,085,865 191,800,746 13.617 2.654 2.642 2.658 2.638 2.729 71,540,454 2.6810 2.12%
2011-05-09 0 13.20 13.20 13.22 12.90 13.46 13,791,812 181,627,731 13.169 2.599 2.599 2.603 2.540 2.650 70,046,994 2.5929 2.48%
2011-05-06 0 12.88 12.88 12.90 12.56 13.20 4,874,475 62,709,221 12.865 2.536 2.536 2.540 2.473 2.599 24,756,886 2.5330 1.26%
2011-05-05 0 12.72 12.70 12.72 12.66 13.00 10,022,771 128,923,284 12.863 2.504 2.501 2.504 2.493 2.560 50,904,477 2.5327 -2.15%
2011-05-04 0 13.00 12.96 12.98 12.70 13.28 8,736,047 113,117,487 12.948 2.560 2.552 2.556 2.501 2.615 44,369,357 2.5495 -0.61%
2011-05-03 0 13.08 13.06 13.08 12.98 13.98 9,647,303 127,586,598 13.225 2.575 2.571 2.575 2.556 2.753 48,997,519 2.6039 -6.03%
2011-04-29 0 13.92 13.92 13.98 13.80 14.70 3,712,636 52,050,539 14.020 2.741 2.741 2.753 2.717 2.894 18,856,042 2.7604 -3.33%
2011-04-28 0 14.40 14.32 14.42 13.90 14.80 3,044,672 43,665,580 14.342 2.835 2.820 2.839 2.737 2.914 15,463,532 2.8238 0.98%
2011-04-27 0 14.26 14.20 14.28 14.20 14.70 1,822,379 26,424,358 14.500 2.808 2.796 2.812 2.796 2.894 9,255,649 2.8549 -1.66%
2011-04-26 0 14.50 14.48 14.50 14.48 15.00 1,789,110 26,239,036 14.666 2.855 2.851 2.855 2.851 2.953 9,086,680 2.8876 -2.55%
2011-04-21 0 14.88 14.84 15.00 14.66 15.26 3,587,250 53,569,245 14.933 2.930 2.922 2.953 2.886 3.005 18,219,222 2.9403 3.62%
2011-04-20 0 14.36 14.34 14.42 14.14 14.94 8,456,250 123,719,029 14.631 2.827 2.823 2.839 2.784 2.942 42,948,301 2.8807 0.70%
2011-04-19 0 14.26 14.30 14.32 14.00 14.34 3,132,087 44,522,920 14.215 2.808 2.816 2.820 2.757 2.823 15,907,502 2.7989 -0.56%
2011-04-18 0 14.34 14.30 14.32 13.92 14.36 2,659,575 37,734,948 14.188 2.823 2.816 2.820 2.741 2.827 13,507,669 2.7936 1.99%
2011-04-15 0 14.06 14.06 14.10 13.70 14.10 2,412,169 33,773,967 14.002 2.768 2.768 2.776 2.697 2.776 12,251,123 2.7568 -0.14%
2011-04-14 0 14.08 14.06 14.08 13.74 14.08 2,975,963 41,605,114 13.980 2.772 2.768 2.772 2.705 2.772 15,114,567 2.7527 1.73%
2011-04-13 0 13.84 13.82 13.88 13.50 13.96 1,525,750 21,058,718 13.802 2.725 2.721 2.733 2.658 2.749 7,749,105 2.7176 1.02%
2011-04-12 0 13.70 13.62 13.70 13.56 13.82 5,463,060 74,931,186 13.716 2.697 2.682 2.697 2.670 2.721 27,746,240 2.7006 -1.44%
2011-04-11 0 13.90 13.88 13.90 13.80 14.28 4,703,250 65,683,540 13.966 2.737 2.733 2.737 2.717 2.812 23,887,255 2.7497 0.14%
2011-04-08 0 13.88 13.88 13.92 13.58 14.08 9,551,897 132,055,548 13.825 2.733 2.733 2.741 2.674 2.772 48,512,963 2.7221 4.05%
2011-04-07 0 13.34 13.20 13.34 13.14 13.60 4,964,914 66,303,383 13.354 2.627 2.599 2.627 2.587 2.678 25,216,215 2.6294 0.00%
2011-04-06 0 13.34 13.34 13.36 13.34 14.60 8,756,131 119,015,719 13.592 2.627 2.627 2.630 2.627 2.875 44,471,361 2.6762 -0.30%
2011-04-04 0 13.38 13.36 13.38 13.26 13.88 6,509,500 88,147,344 13.541 2.634 2.630 2.634 2.611 2.733 33,060,986 2.6662 -0.74%
2011-04-01 0 13.48 13.48 13.50 13.40 14.18 20,270,314 279,805,232 13.804 2.654 2.654 2.658 2.638 2.792 102,950,545 2.7179 -6.26%
2011-03-31 0 14.38 14.38 14.40 14.16 15.00 10,241,770 147,213,985 14.374 2.831 2.831 2.835 2.788 2.953 52,016,747 2.8301 1.84%
2011-03-30 0 14.12 14.12 14.20 13.90 14.32 5,002,545 70,124,016 14.018 2.780 2.780 2.796 2.737 2.820 25,407,339 2.7600 0.86%
2011-03-29 0 14.00 13.90 14.04 13.44 14.04 5,813,000 80,822,332 13.904 2.757 2.737 2.764 2.646 2.764 29,523,544 2.7376 4.17%
2011-03-28 0 13.44 13.40 13.46 12.90 13.50 3,339,000 44,137,107 13.219 2.646 2.638 2.650 2.540 2.658 16,958,389 2.6027 0.29%
2011-03-25 0 13.64 13.56 13.64 12.84 13.80 11,209,885 149,304,501 13.319 2.639 2.623 2.639 2.484 2.670 57,947,776 2.5765 6.73%
2011-03-24 0 12.78 12.72 12.78 12.20 12.80 9,238,326 116,387,742 12.598 2.472 2.461 2.472 2.360 2.476 47,756,105 2.4371 3.73%
2011-03-23 0 12.32 12.30 12.32 12.22 12.50 4,235,750 52,260,485 12.338 2.383 2.379 2.383 2.364 2.418 21,896,058 2.3868 -0.48%
2011-03-22 0 12.38 12.34 12.36 12.02 12.64 9,582,000 118,273,846 12.343 2.395 2.387 2.391 2.325 2.445 49,532,675 2.3878 -0.80%
2011-03-21 0 12.48 12.44 12.48 11.56 12.54 15,526,345 186,747,414 12.028 2.414 2.406 2.414 2.236 2.426 80,261,052 2.3268 6.67%
2011-03-18 0 11.70 11.68 11.70 11.08 11.98 9,827,685 114,887,242 11.690 2.263 2.259 2.263 2.143 2.318 50,802,706 2.2614 2.99%
2011-03-17 0 11.36 11.34 11.40 11.00 11.60 8,789,965 98,890,554 11.250 2.198 2.194 2.205 2.128 2.244 45,438,372 2.1764 -4.22%
2011-03-16 0 11.86 11.86 11.88 11.62 12.76 10,349,159 126,507,608 12.224 2.294 2.294 2.298 2.248 2.468 53,498,385 2.3647 -2.95%
2011-03-15 0 12.22 12.20 12.22 12.00 12.60 7,203,750 87,945,630 12.208 2.364 2.360 2.364 2.321 2.437 37,238,677 2.3617 -3.17%
2011-03-14 0 12.62 12.52 12.62 12.00 12.64 3,330,500 41,129,050 12.349 2.441 2.422 2.441 2.321 2.445 17,216,507 2.3889 3.78%
2011-03-11 0 12.16 12.12 12.18 12.00 12.30 2,622,140 31,834,207 12.141 2.352 2.345 2.356 2.321 2.379 13,554,749 2.3486 -0.16%
2011-03-10 0 12.18 12.18 12.20 12.12 12.50 3,340,516 40,909,070 12.246 2.356 2.356 2.360 2.345 2.418 17,268,283 2.3690 -1.30%
2011-03-09 0 12.34 12.22 12.36 11.96 12.38 7,750,877 95,196,620 12.282 2.387 2.364 2.391 2.314 2.395 40,066,966 2.3759 1.98%
2011-03-08 0 12.10 12.08 12.10 11.90 12.30 3,146,750 38,077,728 12.101 2.341 2.337 2.341 2.302 2.379 16,266,640 2.3408 0.83%
2011-03-07 0 12.00 11.98 12.00 11.92 12.50 2,702,296 32,784,463 12.132 2.321 2.318 2.321 2.306 2.418 13,969,103 2.3469 -4.00%
2011-03-04 0 12.50 12.48 12.50 12.26 12.60 4,583,225 57,037,254 12.445 2.418 2.414 2.418 2.372 2.437 23,692,276 2.4074 0.00%
2011-03-03 0 12.50 12.44 12.50 12.30 12.60 2,626,500 32,658,010 12.434 2.418 2.406 2.418 2.379 2.437 13,577,288 2.4053 -0.79%
2011-03-02 0 12.60 12.50 12.60 11.88 12.60 4,229,817 52,430,788 12.396 2.437 2.418 2.437 2.298 2.437 21,865,388 2.3979 2.44%
2011-03-01 0 12.30 12.24 12.30 12.10 12.50 2,281,254 27,949,841 12.252 2.379 2.368 2.379 2.341 2.418 11,792,592 2.3701 1.65%
2011-02-28 0 12.10 12.10 12.12 11.58 12.48 4,476,246 53,676,705 11.992 2.341 2.341 2.345 2.240 2.414 23,139,265 2.3197 6.70%
2011-02-25 0 11.34 11.30 11.38 10.90 11.40 4,362,079 48,684,898 11.161 2.194 2.186 2.201 2.109 2.205 22,549,096 2.1591 4.81%
2011-02-24 0 10.82 10.90 11.00 10.62 11.74 6,446,750 71,519,358 11.094 2.093 2.109 2.128 2.054 2.271 33,325,482 2.1461 -8.31%
2011-02-23 0 11.80 11.80 11.82 11.80 12.34 3,703,299 44,410,042 11.992 2.283 2.283 2.287 2.283 2.387 19,143,634 2.3198 -4.38%
2011-02-22 0 12.34 12.34 12.40 12.00 12.58 2,135,000 26,316,295 12.326 2.387 2.387 2.399 2.321 2.434 11,036,554 2.3845 -0.80%
2011-02-21 0 12.44 12.44 12.46 12.22 12.56 2,326,500 28,922,909 12.432 2.406 2.406 2.410 2.364 2.430 12,026,484 2.4049 -0.32%
2011-02-18 0 12.48 12.48 12.50 12.32 12.60 3,561,412 44,488,033 12.492 2.414 2.414 2.418 2.383 2.437 18,410,171 2.4165 0.97%
2011-02-17 0 12.36 12.30 12.38 12.10 12.48 8,078,500 99,709,314 12.343 2.391 2.379 2.395 2.341 2.414 41,760,563 2.3876 2.15%
2011-02-16 0 12.10 12.08 12.10 12.08 12.62 6,118,699 74,882,906 12.238 2.341 2.337 2.341 2.337 2.441 31,629,673 2.3675 -2.42%
2011-02-15 0 12.40 12.42 12.44 12.20 12.82 3,513,667 44,177,341 12.573 2.399 2.403 2.406 2.360 2.480 18,163,361 2.4322 -0.48%
2011-02-14 0 12.46 12.46 12.50 11.96 12.66 6,108,250 76,336,844 12.497 2.410 2.410 2.418 2.314 2.449 31,575,659 2.4176 6.13%
2011-02-11 0 11.74 11.74 11.76 11.44 11.82 5,208,000 60,435,765 11.604 2.271 2.271 2.275 2.213 2.287 26,921,955 2.2449 0.00%
2011-02-10 0 11.74 11.72 11.76 11.70 12.12 6,716,750 79,148,340 11.784 2.271 2.267 2.275 2.263 2.345 34,721,206 2.2795 -4.24%
2011-02-09 0 12.26 12.24 12.26 12.18 12.88 9,378,407 117,661,868 12.546 2.372 2.368 2.372 2.356 2.492 48,480,232 2.4270 -4.07%
2011-02-08 0 12.78 12.76 12.78 12.74 13.10 9,508,166 121,688,301 12.798 2.472 2.468 2.472 2.465 2.534 49,151,001 2.4758 -2.89%
2011-02-07 0 13.16 13.14 13.16 12.92 13.30 5,280,231 69,570,553 13.176 2.546 2.542 2.546 2.499 2.573 27,295,342 2.5488 3.13%
2011-02-02 0 12.76 12.72 12.74 12.68 13.40 4,198,250 54,150,725 12.898 2.468 2.461 2.465 2.453 2.592 21,702,207 2.4952 -0.47%
2011-02-01 0 12.82 12.82 12.86 11.94 12.90 9,931,250 125,334,437 12.620 2.480 2.480 2.488 2.310 2.495 51,338,069 2.4414 4.40%
2011-01-31 0 12.28 12.28 12.32 11.54 12.34 6,325,750 76,856,694 12.150 2.376 2.376 2.383 2.232 2.387 32,699,991 2.3504 4.60%
2011-01-28 0 11.74 11.74 11.80 11.46 12.00 5,207,000 60,965,410 11.708 2.271 2.271 2.283 2.217 2.321 26,916,785 2.2650 -3.14%
2011-01-27 0 12.12 12.12 12.14 11.72 12.20 5,152,326 61,915,585 12.017 2.345 2.345 2.348 2.267 2.360 26,634,157 2.3247 3.41%
2011-01-26 0 11.72 11.74 11.76 11.30 11.98 5,769,000 70,500,450 12.221 2.267 2.271 2.275 2.186 2.318 29,821,958 2.3640 6.16%
2011-01-25 0 27.60 27.60 27.80 27.35 28.00 3,127,000 86,404,988 27.632 2.136 2.136 2.151 2.116 2.167 40,411,363 2.1381 -0.72%
2011-01-24 0 27.80 27.60 27.80 27.10 28.15 2,241,544 62,399,475 27.838 2.151 2.136 2.151 2.097 2.178 28,968,292 2.1541 2.77%
2011-01-21 0 27.05 27.05 27.15 26.90 28.00 2,291,390 62,206,045 27.148 2.093 2.093 2.101 2.082 2.167 29,612,470 2.1007 -3.05%
2011-01-20 0 27.90 27.85 27.90 27.25 28.15 1,704,500 47,280,372 27.739 2.159 2.155 2.159 2.109 2.178 22,027,876 2.1464 -0.18%
2011-01-19 0 27.95 27.80 27.95 27.00 28.20 2,000,500 55,437,675 27.712 2.163 2.151 2.163 2.089 2.182 25,853,192 2.1443 5.08%
2011-01-18 0 26.60 26.60 26.65 26.40 27.30 1,388,000 37,049,033 26.692 2.058 2.058 2.062 2.043 2.112 17,937,631 2.0654 1.92%
2011-01-17 0 26.10 26.10 26.35 26.00 28.00 3,686,000 98,448,443 26.709 2.020 2.020 2.039 2.012 2.167 47,635,525 2.0667 -6.95%
2011-01-14 0 28.05 28.05 28.10 26.80 28.20 6,158,300 171,867,590 27.908 2.170 2.170 2.174 2.074 2.182 79,585,961 2.1595 4.86%
2011-01-13 0 26.75 26.55 26.60 26.05 26.90 4,123,254 108,871,263 26.404 2.070 2.054 2.058 2.016 2.082 53,286,318 2.0431 5.11%
2011-01-12 0 25.45 25.30 25.40 24.70 26.00 5,159,000 130,698,224 25.334 1.969 1.958 1.965 1.911 2.012 66,671,642 1.9603 3.25%
2011-01-11 0 24.65 24.50 24.65 23.60 25.25 7,523,000 184,316,731 24.500 1.907 1.896 1.907 1.826 1.954 97,222,478 1.8958 7.41%
2011-01-10 0 22.95 22.90 22.95 22.25 23.00 3,485,301 79,357,431 22.769 1.776 1.772 1.776 1.722 1.780 45,041,818 1.7619 3.61%
2011-01-07 0 22.15 22.00 22.20 22.00 23.00 2,946,694 66,000,857 22.398 1.714 1.702 1.718 1.702 1.780 38,081,203 1.7332 -4.11%
2011-01-06 0 23.10 22.90 22.95 22.10 23.15 5,055,000 115,051,230 22.760 1.787 1.772 1.776 1.710 1.791 65,327,612 1.7611 4.05%
2011-01-05 0 22.20 22.15 22.20 21.35 22.30 6,671,470 145,752,878 21.847 1.718 1.714 1.718 1.652 1.726 86,217,844 1.6905 3.98%
2011-01-04 0 21.35 21.30 21.35 21.30 22.50 4,118,300 89,488,446 21.730 1.652 1.648 1.652 1.648 1.741 53,222,296 1.6814 -3.39%
2011-01-03 0 22.10 22.05 22.10 22.00 24.00 3,763,000 84,107,963 22.351 1.710 1.706 1.710 1.702 1.857 48,630,624 1.7295 -7.92%
2010-12-31 0 24.00 23.70 24.30 22.40 24.30 1,878,200 44,148,852 23.506 1.857 1.834 1.880 1.733 1.880 24,272,665 1.8189 7.38%
2010-12-30 0 22.35 22.30 22.35 22.00 22.75 3,092,500 69,248,383 22.392 1.729 1.726 1.729 1.702 1.760 39,965,507 1.7327 1.13%
2010-12-29 0 22.10 22.10 22.15 21.60 22.25 2,788,095 61,421,491 22.030 1.710 1.710 1.714 1.671 1.722 36,031,570 1.7047 0.68%
2010-12-28 0 21.95 21.80 21.95 21.10 22.35 4,313,200 94,211,516 21.843 1.698 1.687 1.698 1.633 1.729 55,741,059 1.6902 -3.30%
2010-12-24 0 22.70 22.65 22.70 22.60 23.80 844,500 19,180,660 22.712 1.757 1.753 1.757 1.749 1.842 10,913,782 1.7575 -5.22%
2010-12-23 0 23.95 23.90 24.05 23.85 24.75 858,000 20,772,867 24.211 1.853 1.849 1.861 1.845 1.915 11,088,247 1.8734 -3.04%
2010-12-22 0 24.70 24.65 24.70 23.85 24.70 2,372,010 58,158,912 24.519 1.911 1.907 1.911 1.845 1.911 30,654,352 1.8972 3.56%
2010-12-21 0 23.85 23.85 23.90 23.55 24.10 1,589,000 37,844,159 23.816 1.845 1.845 1.849 1.822 1.865 20,535,228 1.8429 1.06%
2010-12-20 0 23.60 23.45 23.65 23.10 23.65 1,091,500 25,438,336 23.306 1.826 1.815 1.830 1.787 1.830 14,105,853 1.8034 0.64%
2010-12-17 0 23.45 23.40 23.45 23.20 24.30 3,692,500 86,634,135 23.462 1.815 1.811 1.815 1.795 1.880 47,719,527 1.8155 -1.47%
2010-12-16 0 23.80 23.80 23.85 23.30 25.15 3,333,000 79,770,922 23.934 1.842 1.842 1.845 1.803 1.946 43,073,577 1.8520 -4.42%
2010-12-15 0 24.90 24.80 24.85 24.60 25.25 3,287,300 81,820,693 24.890 1.927 1.919 1.923 1.904 1.954 42,482,979 1.9260 0.40%
2010-12-14 0 24.80 24.75 24.80 24.60 25.40 2,533,000 62,789,192 24.789 1.919 1.915 1.919 1.904 1.965 32,734,884 1.9181 -0.40%
2010-12-13 0 24.90 24.85 24.95 24.50 25.60 1,839,500 45,851,831 24.926 1.927 1.923 1.931 1.896 1.981 23,772,531 1.9288 -1.58%
2010-12-10 0 25.30 25.05 25.30 24.50 25.65 3,744,131 93,418,073 24.951 1.958 1.938 1.958 1.896 1.985 48,386,773 1.9307 -2.50%
2010-12-09 0 25.95 25.80 25.95 25.20 26.30 3,066,500 78,701,647 25.665 2.008 1.996 2.008 1.950 2.035 39,629,500 1.9859 -0.19%
2010-12-08 0 26.00 25.95 26.00 25.90 27.00 3,914,700 102,029,248 26.063 2.012 2.008 2.012 2.004 2.089 50,591,098 2.0167 -3.53%
2010-12-07 0 26.95 26.95 27.00 26.65 27.50 3,072,019 83,442,025 27.162 2.085 2.085 2.089 2.062 2.128 39,700,824 2.1018 -2.36%
2010-12-06 0 27.60 26.90 26.95 26.90 28.00 4,321,500 119,783,625 27.718 2.136 2.082 2.085 2.082 2.167 55,848,323 2.1448 0.36%
2010-12-03 0 27.50 27.45 27.50 27.45 28.50 2,659,956 74,176,013 27.886 2.128 2.124 2.128 2.124 2.205 34,375,583 2.1578 -3.00%
2010-12-02 0 28.35 28.00 28.30 28.00 29.00 6,568,500 185,918,707 28.305 2.194 2.167 2.190 2.167 2.244 84,887,125 2.1902 -0.70%
2010-12-01 0 28.55 28.50 28.70 26.80 29.10 7,008,007 197,188,110 28.138 2.209 2.205 2.221 2.074 2.252 90,567,035 2.1773 1.06%
2010-11-30 0 28.25 28.40 28.45 24.50 29.40 29,549,387 817,117,192 27.653 2.186 2.198 2.201 1.896 2.275 381,877,524 2.1397 5.81%
2010-11-29 0 26.70 26.50 26.65 26.05 28.00 4,546,200 120,913,040 26.597 2.066 2.051 2.062 2.016 2.167 58,752,204 2.0580 -7.29%
2010-11-26 1 28.80 28.50 28.80 27.00 28.85 2,244,822 62,783,066 27.968 2.229 2.205 2.229 2.089 2.232 29,010,655 2.1641 6.67%
2010-11-25 0 27.00 27.00 27.05 25.90 27.20 3,873,500 103,437,675 26.704 2.089 2.089 2.093 2.004 2.105 50,058,656 2.0663 5.06%
2010-11-24 0 25.70 25.70 25.75 25.05 26.30 4,073,000 104,456,580 25.646 1.989 1.989 1.993 1.938 2.035 52,636,867 1.9845 -2.65%
2010-11-23 0 26.40 26.35 26.40 26.05 26.95 2,039,000 53,970,192 26.469 2.043 2.039 2.043 2.016 2.085 26,350,742 2.0481 -0.75%
2010-11-22 0 26.60 26.60 26.65 26.00 27.30 1,595,452 42,263,728 26.490 2.058 2.058 2.062 2.012 2.112 20,618,609 2.0498 -0.19%
2010-11-19 0 26.65 26.85 26.90 25.30 27.40 6,952,815 184,860,808 26.588 2.062 2.078 2.082 1.958 2.120 89,853,768 2.0574 5.34%
2010-11-18 0 25.30 25.25 25.30 23.40 25.50 4,397,300 109,978,948 25.011 1.958 1.954 1.958 1.811 1.973 56,827,914 1.9353 7.89%
2010-11-17 0 23.45 23.05 23.45 23.05 25.70 7,239,160 173,624,482 23.984 1.815 1.784 1.815 1.784 1.989 93,554,310 1.8559 -8.75%
2010-11-16 0 25.70 25.60 25.70 25.20 26.20 5,335,529 136,904,160 25.659 1.989 1.981 1.989 1.950 2.027 68,952,991 1.9855 -1.72%
2010-11-15 0 26.15 26.15 26.20 25.95 26.70 4,009,564 105,415,963 26.291 2.023 2.023 2.027 2.008 2.066 51,817,060 2.0344 -0.76%
2010-11-12 0 26.35 26.25 26.30 25.70 27.60 6,579,519 175,951,374 26.742 2.039 2.031 2.035 1.989 2.136 85,029,528 2.0693 -4.70%
2010-11-11 0 27.65 27.60 27.70 26.80 28.00 5,416,700 149,257,487 27.555 2.140 2.136 2.143 2.074 2.167 70,001,993 2.1322 0.55%
2010-11-10 0 27.50 27.50 27.60 25.80 27.65 1,499,700 40,393,489 26.934 2.128 2.128 2.136 1.996 2.140 19,381,171 2.0842 4.96%
2010-11-09 0 26.20 26.15 26.20 25.85 26.70 2,417,608 63,571,538 26.295 2.027 2.023 2.027 2.000 2.066 31,243,631 2.0347 0.77%
2010-11-08 0 26.00 26.00 26.20 25.35 26.40 2,889,500 75,355,125 26.079 2.012 2.012 2.027 1.962 2.043 37,342,064 2.0180 2.77%
2010-11-05 0 25.30 25.10 25.30 25.00 25.60 3,708,900 93,707,541 25.266 1.958 1.942 1.958 1.934 1.981 47,931,470 1.9550 1.61%
2010-11-04 0 24.90 24.95 25.00 24.40 25.40 1,674,600 41,667,677 24.882 1.927 1.931 1.934 1.888 1.965 21,641,468 1.9254 -0.20%
2010-11-03 0 24.95 24.90 24.95 23.90 25.00 2,792,136 68,721,017 24.612 1.931 1.927 1.931 1.849 1.934 36,083,794 1.9045 3.53%
2010-11-02 0 24.10 24.05 24.10 23.40 24.20 2,866,110 68,776,050 23.996 1.865 1.861 1.865 1.811 1.873 37,039,787 1.8568 1.69%
2010-11-01 0 23.70 23.65 23.70 23.55 25.05 2,771,788 67,137,330 24.222 1.834 1.830 1.834 1.822 1.938 35,820,829 1.8743 -2.67%
2010-10-29 0 24.35 24.30 24.40 22.70 24.50 3,657,714 87,222,066 23.846 1.884 1.880 1.888 1.757 1.896 47,269,974 1.8452 6.33%
2010-10-28 0 22.90 22.85 23.00 22.70 23.35 2,770,200 63,904,433 23.069 1.772 1.768 1.780 1.757 1.807 35,800,307 1.7850 -1.51%
2010-10-27 0 23.25 23.20 23.25 23.05 24.30 2,158,168 50,934,252 23.601 1.799 1.795 1.799 1.784 1.880 27,890,794 1.8262 -3.73%
2010-10-26 0 24.15 24.00 24.10 23.60 25.25 2,979,500 71,743,929 24.079 1.869 1.857 1.865 1.826 1.954 38,505,167 1.8632 0.42%
2010-10-25 0 24.05 24.05 24.10 23.50 24.50 2,949,500 71,040,950 24.086 1.861 1.861 1.865 1.818 1.896 38,117,466 1.8637 2.34%
2010-10-22 0 23.50 23.60 23.65 21.95 25.00 6,631,200 155,416,605 23.437 1.818 1.826 1.830 1.698 1.934 85,697,420 1.8136 8.05%
2010-10-21 0 21.75 21.65 21.70 20.40 21.80 4,492,000 95,198,845 21.193 1.683 1.675 1.679 1.579 1.687 58,051,757 1.6399 5.58%
2010-10-20 0 20.60 20.40 20.50 19.94 20.90 4,041,500 82,437,260 20.398 1.594 1.579 1.586 1.543 1.617 52,229,781 1.5784 -1.44%
2010-10-19 0 20.90 20.85 20.90 20.55 21.00 1,652,100 34,520,525 20.895 1.617 1.613 1.617 1.590 1.625 21,350,692 1.6168 0.72%
2010-10-18 0 20.75 20.75 20.85 20.25 21.00 3,624,818 74,952,642 20.678 1.606 1.606 1.613 1.567 1.625 46,844,847 1.6000 2.72%
2010-10-15 0 20.20 20.20 20.25 20.10 21.40 2,573,000 53,207,403 20.679 1.563 1.563 1.567 1.555 1.656 33,251,819 1.6001 -3.35%
2010-10-14 0 20.90 20.90 21.00 19.98 21.30 6,094,800 126,417,310 20.742 1.617 1.617 1.625 1.546 1.648 78,765,327 1.6050 5.24%
2010-10-13 0 19.86 19.78 19.80 19.54 20.25 3,780,500 74,985,237 19.835 1.537 1.531 1.532 1.512 1.567 48,856,783 1.5348 -0.70%
2010-10-12 0 20.00 20.00 20.05 20.00 20.90 3,548,008 72,350,623 20.392 1.548 1.548 1.551 1.548 1.617 45,852,204 1.5779 -3.15%
2010-10-11 1 20.65 20.65 20.80 20.45 21.45 1,319,500 27,391,838 20.759 1.598 1.598 1.609 1.582 1.660 17,052,381 1.6063 -0.24%
2010-10-08 0 20.70 20.60 20.70 20.30 20.95 930,400 19,222,405 20.660 1.602 1.594 1.602 1.571 1.621 12,023,899 1.5987 0.49%
2010-10-07 0 20.60 20.60 20.75 20.20 21.05 1,553,600 32,047,105 20.628 1.594 1.594 1.606 1.563 1.629 20,077,740 1.5962 0.24%
2010-10-06 0 20.55 20.50 20.55 20.00 21.30 4,855,300 99,554,973 20.504 1.590 1.586 1.590 1.548 1.648 62,746,816 1.5866 -1.20%
2010-10-05 0 20.80 20.65 20.80 20.35 22.15 3,618,886 76,739,548 21.205 1.609 1.598 1.609 1.575 1.714 46,768,186 1.6408 -2.58%
2010-10-04 0 21.35 21.10 21.35 21.05 23.70 2,936,775 63,446,553 21.604 1.652 1.633 1.652 1.629 1.834 37,953,016 1.6717 1.67%
2010-09-30 0 21.00 21.00 21.10 19.60 21.10 2,142,397 43,580,214 20.342 1.625 1.625 1.633 1.517 1.633 27,686,979 1.5740 5.11%
2010-09-29 0 19.98 19.96 19.98 19.00 20.15 3,530,860 69,913,251 19.801 1.546 1.544 1.546 1.470 1.559 45,630,594 1.5322 5.05%
2010-09-28 0 19.02 18.92 19.02 18.48 19.08 3,785,100 71,448,244 18.876 1.472 1.464 1.472 1.430 1.476 48,916,230 1.4606 2.59%
2010-09-27 0 18.54 18.52 18.56 18.32 19.00 2,933,132 54,820,802 18.690 1.435 1.433 1.436 1.418 1.470 37,905,936 1.4462 1.53%
2010-09-24 0 18.26 18.22 18.26 18.20 18.38 2,098,700 38,267,228 18.234 1.413 1.410 1.413 1.408 1.422 27,122,267 1.4109 0.77%
2010-09-22 0 18.12 18.10 18.12 18.10 18.56 741,473 13,575,200 18.308 1.402 1.401 1.402 1.401 1.436 9,582,326 1.4167 -1.09%
2010-09-21 0 18.32 18.28 18.38 18.18 18.80 2,513,100 46,423,325 18.473 1.418 1.414 1.422 1.407 1.455 32,477,709 1.4294 -1.29%
2010-09-20 0 18.56 18.46 18.54 17.80 18.60 1,899,608 34,890,605 18.367 1.436 1.428 1.435 1.377 1.439 24,549,328 1.4212 4.86%
2010-09-17 0 17.70 17.70 17.72 17.60 17.98 2,723,200 48,326,513 17.746 1.370 1.370 1.371 1.362 1.391 35,192,909 1.3732 -1.01%
2010-09-16 0 17.88 17.86 17.88 17.46 18.10 843,100 14,990,400 17.780 1.384 1.382 1.384 1.351 1.401 10,895,689 1.3758 -0.11%
2010-09-15 0 17.90 17.90 18.02 17.76 18.20 1,474,100 26,504,692 17.980 1.385 1.385 1.394 1.374 1.408 19,050,333 1.3913 1.82%
2010-09-14 0 17.58 17.56 17.68 17.52 18.14 2,426,300 43,341,332 17.863 1.360 1.359 1.368 1.356 1.404 31,355,961 1.3822 -1.24%
2010-09-13 0 17.80 17.80 17.82 17.64 19.04 1,884,050 34,455,680 18.288 1.377 1.377 1.379 1.365 1.473 24,348,266 1.4151 -2.20%
2010-09-10 0 18.20 18.22 18.24 17.92 18.40 1,356,600 24,602,312 18.135 1.408 1.410 1.411 1.387 1.424 17,531,837 1.4033 -0.66%
2010-09-09 0 18.32 18.24 18.30 17.44 18.40 3,179,900 57,718,498 18.151 1.418 1.411 1.416 1.349 1.424 41,095,009 1.4045 5.17%
2010-09-08 0 17.42 17.42 17.44 16.52 17.50 6,189,000 106,385,762 17.190 1.348 1.348 1.349 1.278 1.354 79,982,708 1.3301 3.44%
2010-09-07 0 16.84 16.82 16.84 16.60 16.94 1,416,265 23,776,977 16.789 1.303 1.302 1.303 1.284 1.311 18,302,910 1.2991 0.48%
2010-09-06 0 16.76 16.74 16.76 16.72 17.20 3,705,000 62,540,300 16.880 1.297 1.295 1.297 1.294 1.331 47,881,069 1.3062 -1.30%
2010-09-03 0 16.98 16.94 17.00 16.38 17.20 4,700,500 79,143,433 16.837 1.314 1.311 1.315 1.267 1.331 60,746,279 1.3029 2.29%
2010-09-02 0 16.60 16.56 16.60 16.32 17.00 4,274,500 71,270,114 16.673 1.284 1.281 1.284 1.263 1.315 55,240,925 1.2902 -1.31%
2010-09-01 0 16.82 16.68 16.80 16.62 16.98 2,377,500 39,995,050 16.822 1.302 1.291 1.300 1.286 1.314 30,725,301 1.3017 0.84%
2010-08-31 0 16.68 16.62 16.70 16.44 17.40 1,943,740 32,602,559 16.773 1.291 1.286 1.292 1.272 1.346 25,119,662 1.2979 -4.14%
2010-08-30 0 17.40 17.28 17.40 16.96 17.50 3,308,570 57,048,520 17.243 1.346 1.337 1.346 1.312 1.354 42,757,859 1.3342 3.57%
2010-08-27 0 16.80 16.80 16.90 16.42 17.00 2,412,000 40,505,173 16.793 1.300 1.300 1.308 1.271 1.315 31,171,157 1.2994 0.00%
2010-08-26 0 16.80 16.80 16.84 15.96 16.88 9,962,861 164,935,566 16.555 1.300 1.300 1.303 1.235 1.306 128,753,693 1.2810 5.53%
2010-08-25 0 15.92 15.92 15.94 15.26 15.96 1,999,000 31,098,125 15.557 1.232 1.232 1.233 1.181 1.235 25,833,807 1.2038 3.78%
2010-08-24 0 15.34 15.36 15.38 15.20 15.76 2,078,334 32,062,106 15.427 1.187 1.189 1.190 1.176 1.219 26,859,070 1.1937 -0.65%
2010-08-23 0 15.44 15.32 15.52 15.30 16.28 1,972,500 30,835,250 15.633 1.195 1.185 1.201 1.184 1.260 25,491,338 1.2096 -2.77%
2010-08-20 0 15.88 15.64 15.88 15.48 16.00 1,362,805 21,511,264 15.785 1.229 1.210 1.229 1.198 1.238 17,612,027 1.2214 0.51%
2010-08-19 0 15.80 15.76 15.82 15.70 16.18 1,450,000 23,056,855 15.901 1.223 1.219 1.224 1.215 1.252 18,738,880 1.2304 -2.11%
2010-08-18 0 16.14 16.10 16.14 15.50 16.18 2,742,500 43,625,287 15.907 1.249 1.246 1.249 1.199 1.252 35,442,329 1.2309 5.08%
2010-08-17 0 15.36 15.26 15.36 14.86 15.46 2,023,808 30,960,427 15.298 1.189 1.181 1.189 1.150 1.196 26,154,410 1.1838 3.36%
2010-08-16 0 14.86 14.86 14.94 14.64 15.02 2,520,932 37,416,887 14.843 1.150 1.150 1.156 1.133 1.162 32,578,925 1.1485 -0.54%
2010-08-13 0 14.94 14.92 14.94 14.16 15.00 2,512,845 36,967,791 14.712 1.156 1.154 1.156 1.096 1.161 32,474,414 1.1384 4.77%
2010-08-12 0 14.26 14.20 14.24 14.06 14.56 3,006,720 42,959,220 14.288 1.103 1.099 1.102 1.088 1.127 38,856,941 1.1056 -3.52%
2010-08-11 0 14.78 14.70 14.78 14.50 15.26 1,510,000 22,253,505 14.737 1.144 1.137 1.144 1.122 1.181 19,514,282 1.1404 -0.94%
2010-08-10 0 14.92 14.92 14.96 14.62 15.16 966,500 14,360,501 14.858 1.154 1.154 1.158 1.131 1.173 12,490,433 1.1497 -0.93%
2010-08-09 0 15.06 15.06 15.08 14.90 15.38 1,128,353 17,021,121 15.085 1.165 1.165 1.167 1.153 1.190 14,582,118 1.1673 -0.66%
2010-08-06 0 15.16 15.14 15.18 15.08 15.80 2,519,853 38,650,334 15.338 1.173 1.172 1.175 1.167 1.223 32,564,981 1.1869 -3.32%
2010-08-05 0 15.68 15.68 15.70 15.60 16.26 1,278,000 20,326,480 15.905 1.213 1.213 1.215 1.207 1.258 16,516,061 1.2307 -3.57%
2010-08-04 0 16.26 16.12 16.18 15.92 16.48 1,105,640 17,949,905 16.235 1.258 1.247 1.252 1.232 1.275 14,288,590 1.2562 1.88%
2010-08-03 0 15.96 15.94 16.00 15.80 16.00 1,157,969 18,426,984 15.913 1.235 1.233 1.238 1.223 1.238 14,964,856 1.2314 0.76%
2010-08-02 0 15.84 15.80 15.90 15.46 16.00 2,361,000 37,298,457 15.798 1.226 1.223 1.230 1.196 1.238 30,512,066 1.2224 2.33%
2010-07-30 0 15.48 15.40 15.48 15.38 15.80 1,335,500 20,776,115 15.557 1.198 1.192 1.198 1.190 1.223 17,259,154 1.2038 -1.28%
2010-07-29 0 15.68 15.70 15.72 15.40 16.00 1,378,500 21,770,505 15.793 1.213 1.215 1.216 1.192 1.238 17,814,859 1.2220 0.38%
2010-07-28 0 15.62 15.56 15.62 15.34 15.72 1,941,100 30,104,462 15.509 1.209 1.204 1.209 1.187 1.216 25,085,544 1.2001 0.77%
2010-07-27 0 15.50 15.40 15.50 15.36 15.88 3,793,718 59,340,816 15.642 1.199 1.192 1.199 1.189 1.229 49,027,604 1.2104 0.39%
2010-07-26 0 15.44 15.38 15.42 15.00 15.50 1,808,718 27,707,213 15.319 1.195 1.190 1.193 1.161 1.199 23,374,724 1.1853 1.98%
2010-07-23 0 15.14 15.14 15.20 15.02 15.42 3,117,679 47,694,034 15.298 1.172 1.172 1.176 1.162 1.193 40,290,905 1.1837 0.93%
2010-07-22 0 15.00 15.00 15.04 14.30 15.08 3,465,700 51,468,010 14.851 1.161 1.161 1.164 1.107 1.167 44,788,507 1.1491 2.88%
2010-07-21 0 14.58 14.48 14.50 14.32 14.72 3,467,000 50,068,925 14.442 1.128 1.120 1.122 1.108 1.139 44,805,308 1.1175 2.10%
2010-07-20 0 14.28 14.26 14.28 14.02 14.34 3,797,000 53,859,537 14.185 1.105 1.103 1.105 1.085 1.110 49,070,018 1.0976 3.03%
2010-07-19 0 13.86 13.86 13.88 13.82 14.30 2,272,600 31,659,760 13.931 1.072 1.072 1.074 1.069 1.107 29,369,640 1.0780 -4.02%
2010-07-16 0 14.44 14.42 14.44 14.12 14.58 2,794,000 40,112,680 14.357 1.117 1.116 1.117 1.093 1.128 36,107,883 1.1109 1.83%
2010-07-15 0 14.18 14.16 14.18 13.90 14.60 3,734,000 53,463,872 14.318 1.097 1.096 1.097 1.076 1.130 48,255,846 1.1079 -0.98%
2010-07-14 0 14.32 14.32 14.34 14.32 15.40 4,251,000 62,716,580 14.753 1.108 1.108 1.110 1.108 1.192 54,937,226 1.1416 -3.11%
2010-07-13 0 14.78 14.70 14.78 14.62 15.26 1,759,000 26,337,860 14.973 1.144 1.137 1.144 1.131 1.181 22,732,200 1.1586 -2.51%
2010-07-12 0 15.16 15.16 15.18 14.94 15.38 3,030,000 45,973,470 15.173 1.173 1.173 1.175 1.156 1.190 39,157,797 1.1741 0.00%
2010-07-09 0 15.16 15.18 15.20 14.58 15.20 3,275,000 49,019,700 14.968 1.173 1.175 1.176 1.128 1.176 42,324,022 1.1582 4.26%
2010-07-08 0 14.54 14.52 14.56 14.30 14.58 2,403,600 34,788,770 14.474 1.125 1.124 1.127 1.107 1.128 31,062,601 1.1200 3.71%
2010-07-07 0 14.02 14.08 14.10 13.40 14.26 2,777,300 38,920,274 14.014 1.085 1.089 1.091 1.037 1.103 35,892,063 1.0844 3.09%
2010-07-06 0 13.60 13.56 13.64 13.18 13.70 2,912,000 38,782,560 13.318 1.052 1.049 1.055 1.020 1.060 37,632,840 1.0306 1.49%
2010-07-05 0 13.40 13.38 13.40 12.62 13.88 1,415,220 18,723,356 13.230 1.037 1.035 1.037 0.977 1.074 18,289,405 1.0237 2.13%
2010-07-02 0 13.12 13.12 13.18 13.00 13.76 5,473,100 72,522,610 13.251 1.015 1.015 1.020 1.006 1.065 70,730,871 1.0253 -3.53%
2010-06-30 0 13.60 13.68 13.78 13.54 14.00 3,640,596 50,227,718 13.797 1.052 1.059 1.066 1.048 1.083 47,048,752 1.0676 -3.27%
2010-06-29 0 14.06 14.06 14.08 14.04 14.70 2,045,600 29,159,820 14.255 1.088 1.088 1.089 1.086 1.137 26,436,036 1.1030 -4.35%
2010-06-28 0 14.70 14.68 14.70 14.50 14.92 3,009,018 44,459,166 14.775 1.137 1.136 1.137 1.122 1.154 38,886,639 1.1433 2.51%
2010-06-25 0 14.34 14.34 14.36 14.20 14.84 3,372,518 48,711,866 14.444 1.110 1.110 1.111 1.099 1.148 43,584,282 1.1176 -3.76%
2010-06-24 0 14.90 14.90 14.96 14.42 15.08 5,995,000 88,170,441 14.707 1.153 1.153 1.158 1.116 1.167 77,475,575 1.1380 2.90%
2010-06-23 0 14.48 14.36 14.50 13.82 14.56 3,144,794 45,087,101 14.337 1.120 1.111 1.122 1.069 1.127 40,641,322 1.1094 0.00%
2010-06-22 0 14.48 14.46 14.48 13.78 14.56 3,716,405 53,226,706 14.322 1.120 1.119 1.120 1.066 1.127 48,028,460 1.1082 3.87%
2010-06-21 0 13.94 13.94 13.98 13.30 14.30 3,183,754 44,024,893 13.828 1.079 1.079 1.082 1.029 1.107 41,144,816 1.0700 5.45%
2010-06-18 0 13.22 13.14 13.30 13.12 13.66 2,610,834 34,890,637 13.364 1.023 1.017 1.029 1.015 1.057 33,740,762 1.0341 -1.78%
2010-06-17 0 13.46 13.40 13.50 13.20 13.60 2,201,500 29,410,600 13.359 1.042 1.037 1.045 1.021 1.052 28,450,789 1.0337 -0.44%
2010-06-15 0 13.52 13.50 13.54 13.32 13.80 3,619,384 48,959,525 13.527 1.046 1.045 1.048 1.031 1.068 46,774,622 1.0467 -1.60%
2010-06-14 0 13.74 13.74 13.80 12.96 13.80 8,669,692 117,025,104 13.498 1.063 1.063 1.068 1.003 1.068 112,041,597 1.0445 8.87%
2010-06-11 0 12.62 12.62 12.64 12.06 12.70 4,450,767 54,478,449 12.240 0.977 0.977 0.978 0.933 0.983 57,518,888 0.9471 5.52%
2010-06-10 0 11.96 11.96 12.00 11.90 12.14 3,754,500 45,245,611 12.051 0.925 0.925 0.929 0.921 0.939 48,520,775 0.9325 -1.81%
2010-06-09 0 12.18 12.18 12.26 11.80 12.28 1,966,000 23,750,430 12.081 0.942 0.942 0.949 0.913 0.950 25,407,336 0.9348 0.50%
2010-06-08 0 12.12 12.12 12.14 12.08 12.70 3,700,500 45,605,983 12.324 0.938 0.938 0.939 0.935 0.983 47,822,913 0.9536 -2.73%
2010-06-07 0 12.46 12.48 12.50 12.34 12.80 1,759,500 22,008,290 12.508 0.964 0.966 0.967 0.955 0.990 22,738,661 0.9679 -5.32%
2010-06-04 0 13.16 13.16 13.20 13.02 13.52 2,035,000 26,931,143 13.234 1.018 1.018 1.021 1.007 1.046 26,299,048 1.0240 -2.52%
2010-06-03 0 13.50 13.42 13.50 13.20 13.88 2,845,500 38,517,200 13.536 1.045 1.038 1.045 1.021 1.074 36,773,436 1.0474 1.50%
2010-06-02 0 13.30 13.28 13.30 13.28 14.00 1,605,500 21,679,800 13.504 1.029 1.028 1.029 1.028 1.083 20,748,463 1.0449 0.00%
2010-06-01 0 13.30 13.18 13.30 13.12 14.44 4,420,500 60,199,037 13.618 1.029 1.020 1.029 1.015 1.117 57,127,737 1.0538 -4.86%
2010-05-31 0 13.98 13.94 13.98 12.92 13.98 3,298,000 44,868,834 13.605 1.082 1.079 1.082 1.000 1.082 42,621,259 1.0527 9.22%
2010-05-28 0 12.80 12.78 12.80 12.74 13.10 1,967,400 25,465,580 12.944 0.990 0.989 0.990 0.986 1.014 25,425,429 1.0016 3.39%
2010-05-27 0 12.38 12.38 12.44 11.52 12.54 1,370,000 16,738,830 12.218 0.958 0.958 0.963 0.891 0.970 17,705,011 0.9454 3.69%
2010-05-26 0 11.94 11.96 11.98 11.40 12.24 3,673,000 43,569,512 11.862 0.924 0.925 0.927 0.882 0.947 47,467,521 0.9179 1.88%
2010-05-25 0 11.72 11.60 11.86 11.50 12.60 4,421,042 53,348,819 12.067 0.907 0.898 0.918 0.890 0.975 57,134,741 0.9337 -1.18%
2010-05-24 0 11.86 11.88 11.98 11.00 12.28 5,135,270 60,746,624 11.829 0.918 0.919 0.927 0.851 0.950 66,364,970 0.9153 5.14%
2010-05-20 0 11.28 11.26 11.30 10.90 11.68 5,200,500 58,559,870 11.260 0.873 0.871 0.874 0.843 0.904 67,207,962 0.8713 -4.41%
2010-05-19 0 11.80 11.70 11.80 11.56 12.20 2,733,000 32,485,740 11.887 0.913 0.905 0.913 0.895 0.944 35,319,558 0.9198 -3.75%
2010-05-18 0 12.26 12.18 12.26 12.02 12.64 2,501,000 30,559,905 12.219 0.949 0.942 0.949 0.930 0.978 32,321,337 0.9455 0.49%
2010-05-17 0 12.20 12.16 12.20 12.10 12.90 2,283,500 28,094,374 12.303 0.944 0.941 0.944 0.936 0.998 29,510,505 0.9520 -6.58%
2010-05-14 0 13.06 13.04 13.10 13.00 13.34 2,315,500 30,393,787 13.126 1.011 1.009 1.014 1.006 1.032 29,924,052 1.0157 -2.10%
2010-05-13 0 13.34 13.28 13.38 13.22 13.78 5,181,218 69,213,138 13.359 1.032 1.028 1.035 1.023 1.066 66,958,773 1.0337 -0.60%
2010-05-12 0 13.42 13.40 13.42 13.40 13.98 1,838,000 25,053,969 13.631 1.038 1.037 1.038 1.037 1.082 23,753,146 1.0548 -1.61%
2010-05-11 0 13.64 13.64 13.70 13.52 14.10 2,081,435 28,622,517 13.751 1.055 1.055 1.060 1.046 1.091 26,899,145 1.0641 -1.45%
2010-05-10 0 13.84 13.80 13.88 13.00 14.00 3,160,961 42,484,291 13.440 1.071 1.068 1.074 1.006 1.083 40,850,254 1.0400 6.46%
2010-05-07 0 13.00 12.90 12.98 12.24 13.22 3,062,000 39,355,058 12.853 1.006 0.998 1.004 0.947 1.023 39,571,345 0.9945 2.69%
2010-05-06 0 12.66 12.64 12.66 12.28 13.48 6,522,000 83,695,000 12.833 0.980 0.978 0.980 0.950 1.043 84,286,189 0.9930 -6.91%
2010-05-05 0 13.60 13.60 13.68 13.50 14.00 7,599,630 104,337,329 13.729 1.052 1.052 1.059 1.045 1.083 98,212,795 1.0624 -3.82%
2010-05-04 0 14.14 14.08 14.16 14.06 14.40 2,372,285 33,645,550 14.183 1.094 1.089 1.096 1.088 1.114 30,657,906 1.0975 -1.12%
2010-05-03 0 14.30 14.20 14.30 14.06 14.36 986,214 14,034,098 14.230 1.107 1.099 1.107 1.088 1.111 12,745,204 1.1011 -0.14%
2010-04-30 0 14.32 14.20 14.32 14.10 14.40 2,260,298 32,202,297 14.247 1.108 1.099 1.108 1.091 1.114 29,210,657 1.1024 1.56%
2010-04-29 0 14.10 14.10 14.12 14.00 14.42 3,493,000 49,847,893 14.271 1.091 1.091 1.093 1.083 1.116 45,141,315 1.1043 -1.67%
2010-04-28 0 14.34 14.32 14.36 13.84 14.38 3,935,500 55,645,060 14.139 1.110 1.108 1.111 1.071 1.113 50,859,904 1.0941 0.84%
2010-04-27 0 14.22 14.22 14.24 14.12 14.94 3,927,500 56,225,680 14.316 1.100 1.100 1.102 1.093 1.156 50,756,517 1.1078 -4.95%
2010-04-26 0 14.96 14.90 14.94 14.16 14.98 4,496,000 66,423,760 14.774 1.158 1.153 1.156 1.096 1.159 58,103,451 1.1432 6.55%
2010-04-23 0 14.04 13.98 14.00 14.00 14.20 9,092,000 128,470,805 14.130 1.086 1.082 1.083 1.083 1.099 117,499,238 1.0934 -1.54%
2010-04-22 0 14.26 14.22 14.26 14.06 14.86 6,349,500 90,866,160 14.311 1.103 1.100 1.103 1.088 1.150 82,056,908 1.1074 -1.79%
2010-04-21 0 14.52 14.50 14.52 14.50 15.40 5,161,500 77,392,035 14.994 1.124 1.122 1.124 1.122 1.192 66,703,950 1.1602 -2.68%
2010-04-20 0 14.92 14.90 14.92 14.08 14.98 5,154,500 75,993,310 14.743 1.154 1.153 1.154 1.089 1.159 66,613,487 1.1408 6.12%
2010-04-19 0 14.06 14.08 14.10 14.00 14.48 4,310,970 61,608,527 14.291 1.088 1.089 1.091 1.083 1.120 55,712,240 1.1058 -4.35%
2010-04-16 0 14.70 14.70 14.76 14.56 15.50 4,235,996 62,694,186 14.800 1.137 1.137 1.142 1.127 1.199 54,743,324 1.1452 -4.05%
2010-04-15 0 15.32 15.24 15.26 14.20 15.60 7,930,000 119,694,998 15.094 1.185 1.179 1.181 1.099 1.207 102,482,287 1.1680 5.84%
2010-04-14 0 14.76 14.72 14.76 14.60 15.60 9,721,000 144,859,509 14.902 1.120 1.117 1.120 1.108 1.184 128,103,310 1.1308 -5.99%
2010-04-13 0 15.70 15.70 15.78 15.66 16.76 7,004,811 112,218,380 16.020 1.191 1.191 1.197 1.188 1.272 92,309,379 1.2157 -4.96%
2010-04-12 0 16.52 16.50 16.52 16.48 17.00 1,296,700 21,575,557 16.639 1.254 1.252 1.254 1.251 1.290 17,087,909 1.2626 -0.12%
2010-04-09 0 16.54 16.52 16.58 16.10 17.00 1,834,522 30,422,284 16.583 1.255 1.254 1.258 1.222 1.290 24,175,326 1.2584 -2.01%
2010-04-08 0 16.88 16.90 16.92 16.58 17.16 1,438,000 24,213,428 16.838 1.281 1.282 1.284 1.258 1.302 18,949,960 1.2778 -1.63%
2010-04-07 0 17.16 17.00 17.16 16.84 17.66 4,653,900 79,785,948 17.144 1.302 1.290 1.302 1.278 1.340 61,329,081 1.3009 3.37%
2010-04-01 0 16.60 16.54 16.58 16.20 16.70 5,222,360 85,764,173 16.423 1.260 1.255 1.258 1.229 1.267 68,820,245 1.2462 2.85%
2010-03-31 0 16.14 16.06 16.30 15.42 16.56 7,463,400 121,056,479 16.220 1.225 1.219 1.237 1.170 1.257 98,352,664 1.2308 4.81%
2010-03-30 0 15.40 15.34 15.40 14.92 15.50 5,996,500 90,844,460 15.150 1.169 1.164 1.169 1.132 1.176 79,021,860 1.1496 2.12%
2010-03-29 0 15.08 15.04 15.08 14.88 15.78 4,666,500 70,441,249 15.095 1.144 1.141 1.144 1.129 1.197 61,495,124 1.1455 -4.07%
2010-03-26 0 15.72 15.70 15.90 15.10 16.14 4,241,000 66,935,470 15.783 1.193 1.191 1.207 1.146 1.225 55,887,886 1.1977 5.65%
2010-03-25 0 14.88 14.86 14.90 14.60 15.20 4,342,500 64,339,250 14.816 1.129 1.128 1.131 1.108 1.153 57,225,452 1.1243 -1.85%
2010-03-24 0 15.16 15.10 15.14 15.02 16.64 3,802,650 59,405,546 15.622 1.150 1.146 1.149 1.140 1.263 50,111,311 1.1855 -7.56%
2010-03-23 0 16.40 16.38 16.40 15.50 16.80 5,785,200 94,345,196 16.308 1.244 1.243 1.244 1.176 1.275 76,237,349 1.2375 7.19%
2010-03-22 0 15.30 15.16 15.36 14.82 15.42 3,188,500 48,037,220 15.066 1.161 1.150 1.166 1.125 1.170 42,018,044 1.1433 2.00%
2010-03-19 0 15.00 15.00 15.14 14.64 15.14 4,129,500 61,927,472 14.996 1.138 1.138 1.149 1.111 1.149 54,418,539 1.1380 -0.53%
2010-03-18 0 15.08 15.00 15.14 13.90 15.34 12,051,000 178,353,880 14.800 1.144 1.138 1.149 1.055 1.164 158,808,043 1.1231 9.91%
2010-03-17 0 13.72 13.74 13.80 13.38 14.00 3,538,700 48,385,166 13.673 1.041 1.043 1.047 1.015 1.062 46,632,978 1.0376 -1.29%
2010-03-16 0 13.90 13.90 13.96 13.12 14.20 2,914,389 40,385,541 13.857 1.055 1.055 1.059 0.996 1.078 38,405,810 1.0515 6.11%
2010-03-15 0 13.10 13.10 13.16 12.90 13.30 1,725,000 22,790,009 13.212 0.994 0.994 0.999 0.979 1.009 22,732,045 1.0025 -1.36%
2010-03-12 0 13.28 13.20 13.28 13.10 13.68 3,230,000 43,314,052 13.410 1.008 1.002 1.008 0.994 1.038 42,564,931 1.0176 -3.07%
2010-03-11 0 13.70 13.56 13.68 12.90 13.96 4,373,500 58,602,529 13.400 1.040 1.029 1.038 0.979 1.059 57,633,970 1.0168 6.20%
2010-03-10 0 12.90 12.80 12.90 12.72 13.20 1,210,500 15,609,840 12.895 0.979 0.971 0.979 0.965 1.002 15,951,966 0.9786 1.57%
2010-03-09 0 12.70 12.92 12.94 12.66 13.22 1,079,600 13,932,972 12.906 0.964 0.980 0.982 0.961 1.003 14,226,966 0.9793 -2.31%
2010-03-08 0 13.00 13.00 13.02 12.68 13.80 2,693,822 35,606,932 13.218 0.986 0.986 0.988 0.962 1.047 35,499,179 1.0030 -0.31%
2010-03-05 0 13.04 13.00 13.04 12.22 13.04 3,127,500 39,683,730 12.689 0.990 0.986 0.990 0.927 0.990 41,214,186 0.9629 5.16%
2010-03-04 0 12.40 12.30 12.40 11.78 12.50 4,096,100 50,096,342 12.230 0.941 0.933 0.941 0.894 0.949 53,978,394 0.9281 5.62%
2010-03-03 0 11.74 11.72 11.74 11.56 11.84 1,546,000 18,137,720 11.732 0.891 0.889 0.891 0.877 0.898 20,373,184 0.8903 2.09%
2010-03-02 0 11.50 11.50 11.52 11.36 11.64 3,282,000 37,729,830 11.496 0.873 0.873 0.874 0.862 0.883 43,250,187 0.8724 1.05%
2010-03-01 0 11.38 11.30 11.38 11.28 12.00 2,604,500 30,210,637 11.599 0.864 0.857 0.864 0.856 0.911 34,322,093 0.8802 -2.74%
2010-02-26 0 11.70 11.66 11.68 11.00 11.78 1,891,500 21,753,300 11.501 0.888 0.885 0.886 0.835 0.894 24,926,182 0.8727 5.22%
2010-02-25 0 11.12 11.12 11.14 11.04 11.32 2,832,600 31,530,992 11.132 0.844 0.844 0.845 0.838 0.859 37,327,995 0.8447 -1.59%
2010-02-24 0 11.30 11.28 11.30 11.12 11.48 1,052,500 11,829,220 11.239 0.857 0.856 0.857 0.844 0.871 13,869,842 0.8529 1.07%
2010-02-23 0 11.18 11.14 11.16 10.84 11.30 2,302,811 25,722,112 11.170 0.848 0.845 0.847 0.823 0.857 30,346,437 0.8476 -0.89%
2010-02-22 0 11.28 11.28 11.30 11.26 12.00 2,008,500 23,384,850 11.643 0.856 0.856 0.857 0.854 0.911 26,468,007 0.8835 -0.70%
2010-02-19 0 11.36 11.32 11.34 11.32 12.00 939,466 10,774,279 11.469 0.862 0.859 0.861 0.859 0.911 12,380,280 0.8703 -6.73%
2010-02-18 0 12.18 12.14 12.18 11.50 12.30 1,284,109 15,591,659 12.142 0.924 0.921 0.924 0.873 0.933 16,921,985 0.9214 2.35%
2010-02-17 0 11.90 11.90 11.92 11.04 12.20 1,768,070 20,713,477 11.715 0.903 0.903 0.905 0.838 0.926 23,299,621 0.8890 2.41%
2010-02-12 0 11.62 11.60 11.62 10.90 11.64 1,378,500 15,867,180 11.511 0.882 0.880 0.882 0.827 0.883 18,165,869 0.8735 2.47%
2010-02-11 0 11.34 11.32 11.36 10.76 11.50 2,333,070 26,475,037 11.348 0.861 0.859 0.862 0.817 0.873 30,745,190 0.8611 7.18%
2010-02-10 0 10.58 10.58 10.72 10.58 10.94 2,832,000 30,358,725 10.720 0.803 0.803 0.813 0.803 0.830 37,320,088 0.8135 -1.86%
2010-02-09 0 10.78 10.84 10.86 10.50 11.00 2,285,000 24,524,560 10.733 0.818 0.823 0.824 0.797 0.835 30,111,723 0.8145 -2.88%
2010-02-08 0 11.10 11.02 11.18 10.70 11.18 717,500 7,906,010 11.019 0.842 0.836 0.848 0.812 0.848 9,455,213 0.8362 -1.60%
2010-02-05 0 11.28 11.20 11.28 10.26 11.50 4,657,644 52,249,434 11.218 0.856 0.850 0.856 0.779 0.873 61,378,419 0.8513 -0.88%
2010-02-04 0 11.38 11.38 11.54 10.60 11.64 4,691,222 52,278,685 11.144 0.864 0.864 0.876 0.804 0.883 61,820,910 0.8456 1.43%
2010-02-03 0 11.22 11.20 11.22 11.06 11.26 2,297,500 25,718,260 11.194 0.851 0.850 0.851 0.839 0.854 30,276,448 0.8494 -0.18%
2010-02-02 0 11.24 11.12 11.26 11.00 11.24 2,359,500 26,264,070 11.131 0.853 0.844 0.854 0.835 0.853 31,093,484 0.8447 2.55%
2010-02-01 0 10.96 10.94 11.00 10.72 11.04 7,794,000 84,798,320 10.880 0.832 0.830 0.835 0.813 0.838 102,709,309 0.8256 3.40%
2010-01-29 0 10.60 10.50 10.60 9.800 10.70 5,645,500 58,986,395 10.448 0.804 0.797 0.804 0.744 0.812 74,396,383 0.7929 8.50%
2010-01-28 0 9.770 9.700 9.810 9.450 9.820 3,432,347 33,140,793 9.6554 0.741 0.736 0.744 0.717 0.745 45,231,459 0.7327 3.39%
2010-01-27 0 9.450 9.450 9.470 9.250 9.770 3,268,500 31,040,730 9.4969 0.717 0.717 0.719 0.702 0.741 43,072,284 0.7207 -0.84%
2010-01-26 0 9.530 9.500 9.640 9.400 9.950 5,536,500 53,201,692 9.6093 0.723 0.721 0.732 0.713 0.755 72,959,981 0.7292 -3.64%
2010-01-25 0 9.890 9.820 9.900 9.730 10.16 5,479,500 53,850,065 9.8276 0.750 0.745 0.751 0.738 0.771 72,208,835 0.7458 -3.04%
2010-01-22 0 10.20 10.10 10.20 9.660 10.30 9,085,500 89,228,015 9.8209 0.774 0.766 0.774 0.733 0.782 119,728,693 0.7453 -4.67%
2010-01-21 0 10.70 10.56 10.78 10.56 11.48 4,813,000 52,763,620 10.963 0.812 0.801 0.818 0.801 0.871 63,425,700 0.8319 -4.12%
2010-01-20 0 11.16 11.14 11.16 10.18 11.26 4,392,500 47,727,310 10.866 0.847 0.845 0.847 0.772 0.854 57,884,352 0.8245 10.28%
2010-01-19 0 10.12 10.12 10.20 10.08 10.50 3,431,000 35,165,800 10.249 0.768 0.768 0.774 0.765 0.797 45,213,708 0.7778 -0.39%
2010-01-18 0 10.16 10.10 10.18 9.870 10.46 5,823,500 58,762,555 10.091 0.771 0.766 0.772 0.749 0.794 76,742,066 0.7657 -3.05%
2010-01-15 0 10.48 10.46 10.62 10.12 10.78 2,425,500 25,330,730 10.444 0.795 0.794 0.806 0.768 0.818 31,963,232 0.7925 2.34%
2010-01-14 0 10.24 10.36 10.56 10.20 11.36 2,810,000 30,219,190 10.754 0.777 0.786 0.801 0.774 0.862 37,030,172 0.8161 -6.23%
2010-01-13 0 10.92 10.70 10.92 10.50 11.38 4,624,322 50,674,438 10.958 0.829 0.812 0.829 0.797 0.864 60,939,302 0.8316 1.11%
2010-01-12 0 10.80 10.80 10.82 9.750 10.86 7,361,940 76,187,297 10.349 0.820 0.820 0.821 0.740 0.824 97,015,624 0.7853 11.00%
2010-01-11 0 9.730 9.650 9.720 9.270 9.790 6,093,800 58,632,996 9.6217 0.738 0.732 0.738 0.703 0.743 80,304,079 0.7301 5.88%
2010-01-08 0 9.190 9.180 9.190 9.100 9.430 1,906,000 17,498,457 9.1807 0.697 0.697 0.697 0.691 0.716 25,117,262 0.6967 -1.92%
2010-01-07 0 9.370 9.350 9.370 9.350 9.800 645,100 6,111,370 9.4735 0.711 0.710 0.711 0.710 0.744 8,501,126 0.7189 -3.70%
2010-01-06 0 9.730 9.700 9.730 9.600 9.800 1,008,500 9,792,115 9.7096 0.738 0.736 0.738 0.728 0.744 13,290,010 0.7368 -0.61%
2010-01-05 0 9.790 9.780 9.790 9.660 9.900 2,845,200 27,797,878 9.7701 0.743 0.742 0.743 0.733 0.751 37,494,037 0.7414 1.56%
2010-01-04 0 9.640 9.610 9.640 9.570 9.700 440,000 4,233,625 9.6219 0.732 0.729 0.732 0.726 0.736 5,798,319 0.7301 -0.41%
2009-12-31 0 9.680 9.650 9.690 9.600 9.700 509,500 4,925,495 9.6673 0.735 0.732 0.735 0.728 0.736 6,714,190 0.7336 -0.21%
2009-12-30 0 9.700 9.690 9.700 9.570 9.700 1,196,600 11,530,269 9.6359 0.736 0.735 0.736 0.726 0.736 15,768,791 0.7312 1.46%
2009-12-29 0 9.560 9.510 9.560 9.250 9.720 1,607,000 15,398,140 9.5819 0.725 0.722 0.725 0.702 0.738 21,177,041 0.7271 2.80%
2009-12-28 0 9.300 9.290 9.300 9.250 9.510 631,000 5,896,520 9.3447 0.706 0.705 0.706 0.702 0.722 8,315,316 0.7091 -2.21%
2009-12-24 0 9.510 9.430 9.540 9.340 9.550 1,795,500 16,972,225 9.4526 0.722 0.716 0.724 0.709 0.725 23,661,094 0.7173 2.37%
2009-12-23 0 9.290 9.230 9.330 9.000 9.350 1,256,500 11,582,355 9.2180 0.705 0.700 0.708 0.683 0.710 16,558,153 0.6995 2.31%
2009-12-22 0 9.080 9.030 9.080 8.680 9.130 1,602,500 14,165,615 8.8397 0.689 0.685 0.689 0.659 0.693 21,117,740 0.6708 4.25%
2009-12-21 0 8.710 8.700 8.740 8.450 8.870 1,362,500 11,825,185 8.6790 0.661 0.660 0.663 0.641 0.673 17,955,021 0.6586 2.96%
2009-12-18 0 8.460 8.450 8.460 8.180 8.600 2,098,000 17,727,335 8.4496 0.642 0.641 0.642 0.621 0.653 27,647,438 0.6412 -0.59%
2009-12-17 0 8.510 8.480 8.530 8.410 8.880 1,743,000 14,922,620 8.5615 0.646 0.643 0.647 0.638 0.674 22,969,249 0.6497 -1.73%
2009-12-16 0 8.660 8.660 8.700 8.600 9.000 2,760,500 24,250,685 8.7849 0.657 0.657 0.660 0.653 0.683 36,377,861 0.6666 -3.88%
2009-12-15 0 9.010 8.940 9.010 8.900 9.230 1,821,482 16,351,792 8.9772 0.684 0.678 0.684 0.675 0.700 24,003,485 0.6812 -1.42%
2009-12-14 0 9.140 9.140 9.150 8.900 9.150 1,770,000 15,909,920 8.9887 0.694 0.694 0.694 0.675 0.694 23,325,055 0.6821 0.22%
2009-12-11 0 9.120 9.080 9.120 8.900 9.250 1,833,000 16,662,855 9.0905 0.692 0.689 0.692 0.675 0.702 24,155,269 0.6898 0.77%
2009-12-10 0 9.050 9.060 9.080 8.900 9.560 4,591,000 41,675,900 9.0777 0.687 0.688 0.689 0.675 0.725 60,500,185 0.6889 -4.23%
2009-12-09 0 9.450 9.430 9.450 9.350 9.540 3,026,100 28,548,794 9.4342 0.717 0.716 0.717 0.710 0.724 39,877,937 0.7159 -0.53%
2009-12-08 0 9.500 9.480 9.510 9.260 9.500 2,105,500 19,827,550 9.4170 0.721 0.719 0.722 0.703 0.721 27,746,273 0.7146 1.60%
2009-12-07 0 9.350 9.310 9.330 9.000 9.350 2,641,600 24,255,265 9.1820 0.710 0.706 0.708 0.683 0.710 34,810,997 0.6968 2.63%
2009-12-04 0 9.110 9.100 9.110 9.020 9.250 2,033,500 18,487,865 9.0916 0.691 0.691 0.691 0.684 0.702 26,797,457 0.6899 -2.04%
2009-12-03 0 9.300 9.270 9.310 9.150 9.500 1,593,880 14,765,016 9.2636 0.706 0.703 0.706 0.694 0.721 21,004,146 0.7030 -2.72%
2009-12-02 0 9.560 9.470 9.580 9.330 9.700 4,174,500 39,921,115 9.5631 0.725 0.719 0.727 0.708 0.736 55,011,549 0.7257 1.70%
2009-12-01 0 9.400 9.400 9.420 9.200 9.440 1,069,100 10,014,897 9.3676 0.713 0.713 0.715 0.698 0.716 14,088,597 0.7109 2.17%
2009-11-30 0 9.200 9.190 9.220 8.890 9.260 1,464,500 13,321,330 9.0962 0.698 0.697 0.700 0.675 0.703 19,299,177 0.6903 5.50%
2009-11-27 0 8.720 8.720 8.750 8.660 8.950 1,517,500 13,313,660 8.7734 0.662 0.662 0.664 0.657 0.679 19,997,611 0.6658 -3.75%
2009-11-26 0 9.060 9.050 9.080 8.970 9.500 921,500 8,451,369 9.1713 0.688 0.687 0.689 0.681 0.721 12,143,524 0.6960 -4.23%
2009-11-25 0 9.460 9.440 9.450 9.000 9.500 3,516,500 32,703,555 9.3000 0.718 0.716 0.717 0.683 0.721 46,340,427 0.7057 5.11%
2009-11-24 0 9.000 8.920 9.000 8.800 9.080 2,760,000 24,638,115 8.9269 0.683 0.677 0.683 0.668 0.689 36,371,272 0.6774 3.21%
2009-11-23 0 8.720 8.700 8.740 8.650 8.900 1,186,500 10,398,415 8.7639 0.662 0.660 0.663 0.656 0.675 15,635,694 0.6650 -1.02%
2009-11-20 0 8.810 8.820 8.830 8.650 9.030 1,726,728 15,292,084 8.8561 0.669 0.669 0.670 0.656 0.685 22,754,817 0.6720 -1.67%
2009-11-19 0 8.960 8.960 8.990 8.740 9.100 2,496,000 22,228,065 8.9055 0.680 0.680 0.682 0.663 0.691 32,892,281 0.6758 1.93%
2009-11-18 0 8.790 8.780 8.790 8.520 8.860 5,184,500 45,326,240 8.7426 0.667 0.666 0.667 0.647 0.672 68,321,326 0.6634 3.17%
2009-11-17 0 8.520 8.500 8.510 8.300 9.300 11,452,000 99,311,270 8.6720 0.647 0.645 0.646 0.630 0.706 150,914,423 0.6581 -8.49%
2009-11-16 0 9.310 9.310 9.360 9.020 9.510 3,445,000 32,120,630 9.3238 0.706 0.706 0.710 0.684 0.722 45,398,200 0.7075 1.31%
2009-11-13 0 9.190 9.130 9.190 9.030 9.240 2,600,000 23,757,003 9.1373 0.697 0.693 0.697 0.685 0.701 34,262,792 0.6934 -1.08%
2009-11-12 0 9.290 9.280 9.320 9.200 9.550 3,163,000 29,623,205 9.3655 0.705 0.704 0.707 0.698 0.725 41,682,005 0.7107 -2.93%
2009-11-11 0 9.570 9.570 9.580 9.300 9.620 3,894,382 36,798,564 9.4491 0.726 0.726 0.727 0.706 0.730 51,320,155 0.7170 2.35%
2009-11-10 0 9.350 9.340 9.350 9.150 9.500 3,424,000 32,052,965 9.3613 0.710 0.709 0.710 0.694 0.721 45,121,462 0.7104 2.63%
2009-11-09 0 9.110 9.060 9.180 9.000 9.200 1,148,500 10,404,625 9.0593 0.691 0.688 0.697 0.683 0.698 15,134,930 0.6875 -0.22%
2009-11-06 0 9.130 9.060 9.140 8.900 9.270 3,897,000 35,369,470 9.0761 0.693 0.688 0.694 0.675 0.703 51,354,655 0.6887 0.77%
2009-11-05 0 9.060 9.060 9.100 8.860 9.410 9,897,500 90,374,820 9.1311 0.688 0.688 0.691 0.672 0.714 130,429,226 0.6929 1.91%
2009-11-04 0 8.890 8.860 8.870 8.520 8.900 5,631,913 49,670,089 8.8194 0.675 0.672 0.673 0.647 0.675 74,217,333 0.6693 2.54%
2009-11-03 0 8.670 8.650 8.700 8.590 8.870 3,348,300 29,233,375 8.7308 0.658 0.656 0.660 0.652 0.673 44,123,888 0.6625 -1.48%
2009-11-02 0 8.800 8.780 8.800 8.100 8.880 2,294,000 20,028,230 8.7307 0.668 0.666 0.668 0.615 0.674 30,230,325 0.6625 -0.34%
2009-10-30 0 8.830 8.810 8.830 8.270 8.850 5,091,500 44,189,905 8.6792 0.670 0.669 0.670 0.628 0.672 67,095,772 0.6586 8.34%
2009-10-29 0 8.150 8.180 8.210 8.050 8.400 4,192,000 34,402,847 8.2068 0.618 0.621 0.623 0.611 0.637 55,242,164 0.6228 -4.68%
2009-10-28 0 8.550 8.550 8.570 8.410 8.820 3,030,000 26,022,210 8.5882 0.649 0.649 0.650 0.638 0.669 39,929,331 0.6517 -1.50%
2009-10-27 0 8.680 8.670 8.770 8.030 8.900 10,136,072 88,408,256 8.7221 0.659 0.658 0.666 0.609 0.675 133,573,128 0.6619 5.08%
2009-10-23 0 8.260 8.250 8.260 7.900 8.300 2,586,500 21,080,525 8.1502 0.627 0.626 0.627 0.599 0.630 34,084,890 0.6185 4.16%
2009-10-22 0 7.930 7.900 7.940 7.680 8.100 2,156,000 16,790,440 7.7878 0.602 0.599 0.603 0.583 0.615 28,411,762 0.5910 -2.10%
2009-10-21 0 8.100 8.050 8.120 8.040 8.270 5,525,958 45,114,710 8.1641 0.615 0.611 0.616 0.610 0.628 72,821,059 0.6195 -0.74%
2009-10-20 0 8.160 8.150 8.160 7.380 8.300 13,794,500 109,765,560 7.9572 0.619 0.618 0.619 0.560 0.630 181,783,881 0.6038 11.17%
2009-10-19 0 7.340 7.340 7.350 7.190 7.380 3,896,500 28,387,180 7.2853 0.557 0.557 0.558 0.546 0.560 51,348,066 0.5528 0.96%
2009-10-16 0 7.270 7.240 7.250 7.150 7.590 5,347,000 38,967,293 7.2877 0.552 0.549 0.550 0.543 0.576 70,462,751 0.5530 -3.45%
2009-10-15 0 7.530 7.530 7.550 6.990 7.650 8,069,000 58,975,980 7.3090 0.571 0.571 0.573 0.530 0.581 106,333,259 0.5546 8.19%
2009-10-14 0 6.960 6.940 6.970 6.940 7.130 3,046,000 21,386,830 7.0213 0.528 0.527 0.529 0.527 0.541 40,140,179 0.5328 -2.11%
2009-10-13 0 7.110 7.100 7.110 7.050 7.200 2,212,500 15,740,415 7.1143 0.540 0.539 0.540 0.535 0.546 29,156,319 0.5399 0.14%
2009-10-12 0 7.100 7.080 7.100 7.030 7.150 419,500 2,970,030 7.0799 0.539 0.537 0.539 0.533 0.543 5,528,170 0.5373 0.57%
2009-10-09 0 7.060 7.040 7.100 7.040 7.200 1,042,000 7,409,710 7.1110 0.536 0.534 0.539 0.534 0.546 13,731,473 0.5396 -0.28%
2009-10-08 0 7.080 7.150 7.180 6.940 7.200 2,180,500 15,354,655 7.0418 0.537 0.543 0.545 0.527 0.546 28,734,623 0.5344 2.16%
2009-10-07 0 6.930 6.930 6.940 6.680 6.970 4,651,000 31,630,715 6.8008 0.526 0.526 0.527 0.507 0.529 61,290,865 0.5161 3.59%
2009-10-06 0 6.690 6.680 6.690 6.650 6.730 763,000 5,097,320 6.6806 0.508 0.507 0.508 0.505 0.511 10,054,812 0.5070 0.90%
2009-10-05 0 6.630 6.610 6.620 6.560 6.780 1,337,000 8,885,535 6.6459 0.503 0.502 0.502 0.498 0.514 17,618,982 0.5043 -2.21%
2009-10-02 0 6.780 6.770 6.780 6.700 7.000 1,160,500 7,818,471 6.7372 0.514 0.514 0.514 0.508 0.531 15,293,066 0.5112 -2.87%
2009-09-30 0 6.980 6.950 6.980 6.900 7.000 2,059,240 14,286,805 6.9379 0.530 0.527 0.530 0.524 0.531 27,136,659 0.5265 0.58%
2009-09-29 0 6.940 6.900 6.950 6.780 6.950 1,952,000 13,448,670 6.8897 0.527 0.524 0.527 0.514 0.527 25,723,450 0.5228 2.06%
2009-09-28 0 6.800 6.800 6.810 6.750 6.970 1,111,500 7,567,255 6.8081 0.516 0.516 0.517 0.512 0.529 14,647,344 0.5166 -3.00%
2009-09-25 0 7.010 6.980 7.030 6.750 7.080 1,952,000 13,507,130 6.9196 0.532 0.530 0.533 0.512 0.537 25,723,450 0.5251 2.19%
2009-09-24 0 6.860 6.850 6.900 6.760 6.900 2,181,000 14,889,220 6.8268 0.521 0.520 0.524 0.513 0.524 28,741,212 0.5180 -0.29%
2009-09-23 0 6.880 6.870 6.890 6.800 6.910 2,642,500 18,139,485 6.8645 0.522 0.521 0.523 0.516 0.524 34,822,857 0.5209 -0.15%
2009-09-22 0 6.890 6.890 6.900 6.880 7.100 1,816,500 12,623,035 6.9491 0.523 0.523 0.524 0.522 0.539 23,937,832 0.5273 0.15%
2009-09-21 0 6.880 6.880 6.910 6.880 7.280 2,733,500 19,068,925 6.9760 0.522 0.522 0.524 0.522 0.552 36,022,055 0.5294 -4.18%
2009-09-18 0 7.180 7.100 7.190 7.000 7.200 1,723,500 12,283,457 7.1270 0.545 0.539 0.546 0.531 0.546 22,712,278 0.5408 -0.83%
2009-09-17 0 7.240 7.230 7.280 7.210 7.360 1,443,500 10,520,905 7.2885 0.549 0.549 0.552 0.547 0.559 19,022,439 0.5531 0.56%
2009-09-16 0 7.200 7.160 7.200 6.920 7.230 2,373,500 16,955,255 7.1436 0.546 0.543 0.546 0.525 0.549 31,277,976 0.5421 3.60%
2009-09-15 0 6.950 6.950 6.960 6.800 7.020 1,513,500 10,523,135 6.9528 0.527 0.527 0.528 0.516 0.533 19,944,899 0.5276 1.16%
2009-09-14 0 6.870 6.870 6.880 6.850 7.200 1,789,000 12,486,985 6.9799 0.521 0.521 0.522 0.520 0.546 23,575,437 0.5297 -4.18%
2009-09-11 0 7.170 7.150 7.190 7.100 7.450 3,077,327 22,331,508 7.2568 0.544 0.543 0.546 0.539 0.565 40,553,006 0.5507 -1.24%
2009-09-10 0 7.260 7.250 7.310 7.250 7.610 2,277,000 16,805,645 7.3806 0.551 0.550 0.555 0.550 0.577 30,006,299 0.5601 -2.94%
2009-09-09 0 7.480 7.420 7.500 7.250 7.550 1,231,500 9,167,015 7.4438 0.568 0.563 0.569 0.550 0.573 16,228,703 0.5649 0.67%
2009-09-08 0 7.430 7.410 7.440 7.250 7.580 1,392,300 10,366,529 7.4456 0.564 0.562 0.565 0.550 0.575 18,347,725 0.5650 0.54%
2009-09-07 0 7.390 7.380 7.390 7.370 7.650 1,791,500 13,355,765 7.4551 0.561 0.560 0.561 0.559 0.581 23,608,382 0.5657 -1.60%
2009-09-04 0 7.510 7.500 7.510 7.320 7.560 4,110,500 30,393,373 7.3941 0.570 0.569 0.570 0.555 0.574 54,168,157 0.5611 2.88%
2009-09-03 0 7.300 7.250 7.320 6.700 7.300 2,349,500 16,487,125 7.0173 0.554 0.550 0.555 0.508 0.554 30,961,704 0.5325 6.73%
2009-09-02 0 6.840 6.770 6.840 6.600 6.970 2,420,000 16,305,895 6.7380 0.519 0.514 0.519 0.501 0.529 31,890,753 0.5113 2.09%
2009-09-01 0 6.700 6.650 6.700 6.480 6.780 4,141,000 27,449,925 6.6288 0.508 0.505 0.508 0.492 0.514 54,570,086 0.5030 0.30%
2009-08-31 0 6.680 6.680 6.700 6.530 7.050 6,473,500 43,144,205 6.6647 0.507 0.507 0.508 0.496 0.535 85,307,764 0.5057 -5.38%
2009-08-28 0 7.060 7.030 7.060 7.030 7.250 1,620,500 11,529,940 7.1151 0.536 0.533 0.536 0.533 0.550 21,354,944 0.5399 -1.12%
2009-08-27 0 7.140 7.150 7.160 7.120 7.510 1,617,500 11,760,505 7.2708 0.542 0.543 0.543 0.540 0.570 21,315,410 0.5517 -4.16%
2009-08-26 0 7.450 7.410 7.450 7.200 7.450 1,921,000 14,149,625 7.3658 0.565 0.562 0.565 0.546 0.565 25,314,932 0.5589 2.05%
2009-08-25 0 7.300 7.300 7.320 7.050 7.340 4,604,000 33,058,850 7.1805 0.554 0.554 0.555 0.535 0.557 60,671,499 0.5449 -2.41%
2009-08-24 0 7.480 7.410 7.470 7.390 7.600 1,981,000 14,823,060 7.4826 0.568 0.562 0.567 0.561 0.577 26,105,612 0.5678 1.22%
2009-08-21 0 7.390 7.360 7.370 7.250 7.620 1,579,500 11,648,385 7.3747 0.561 0.559 0.559 0.550 0.578 20,814,646 0.5596 -1.20%
2009-08-20 0 7.480 7.480 7.540 7.400 7.630 2,783,100 20,892,193 7.5068 0.568 0.568 0.572 0.562 0.579 36,675,684 0.5696 2.61%
2009-08-19 0 7.290 7.270 7.290 7.150 7.560 4,946,228 36,173,426 7.3133 0.553 0.552 0.553 0.543 0.574 65,181,378 0.5550 1.11%
2009-08-18 0 7.210 7.190 7.220 6.600 7.230 5,263,500 36,581,245 6.9500 0.547 0.546 0.548 0.501 0.549 69,362,388 0.5274 9.08%
2009-08-17 0 6.610 6.600 6.640 6.550 7.200 6,013,500 40,455,300 6.7274 0.502 0.501 0.504 0.497 0.546 79,245,886 0.5105 -9.20%
2009-08-14 0 7.280 7.280 7.300 7.180 7.500 3,523,000 25,850,870 7.3377 0.552 0.552 0.554 0.545 0.569 46,426,084 0.5568 0.00%
2009-08-13 0 7.280 7.270 7.320 7.180 8.050 10,259,500 77,177,611 7.5226 0.552 0.552 0.555 0.545 0.611 135,199,661 0.5708 -3.83%
2009-08-12 0 7.570 7.490 7.500 7.500 8.350 8,448,500 66,451,120 7.8654 0.574 0.568 0.569 0.569 0.634 111,334,309 0.5969 -10.41%
2009-08-11 0 8.450 8.440 8.450 8.060 8.490 3,070,500 25,321,503 8.2467 0.641 0.640 0.641 0.612 0.644 40,463,040 0.6258 4.06%
2009-08-10 0 8.120 8.120 8.140 7.810 8.160 3,550,000 28,555,895 8.0439 0.616 0.616 0.618 0.593 0.619 46,781,890 0.6104 4.91%
2009-08-07 0 7.740 7.750 7.770 7.720 8.060 4,413,000 34,478,680 7.8130 0.587 0.588 0.590 0.586 0.612 58,154,501 0.5929 -2.15%
2009-08-06 0 7.910 7.900 7.920 7.640 8.090 4,312,200 33,974,048 7.8786 0.600 0.599 0.601 0.580 0.614 56,826,159 0.5979 -1.13%
2009-08-05 0 8.000 8.010 8.030 7.700 8.390 4,689,500 37,737,730 8.0473 0.607 0.608 0.609 0.584 0.637 61,798,217 0.6107 -4.19%
2009-08-04 0 8.350 8.330 8.380 8.320 8.920 4,249,200 36,111,274 8.4984 0.634 0.632 0.636 0.631 0.677 55,995,945 0.6449 -5.65%
2009-08-03 0 8.850 8.830 8.890 8.770 9.100 3,384,583 30,015,394 8.8683 0.672 0.670 0.675 0.666 0.691 44,602,025 0.6730 0.34%
2009-07-31 0 8.820 8.820 8.830 8.370 8.880 3,538,000 30,315,330 8.5685 0.669 0.669 0.670 0.635 0.674 46,623,754 0.6502 7.56%
2009-07-30 0 8.200 8.210 8.320 8.080 8.480 4,185,000 34,340,828 8.2057 0.622 0.623 0.631 0.613 0.643 55,149,918 0.6227 -3.19%
2009-07-29 0 8.470 8.460 8.480 8.340 9.400 4,189,500 36,680,362 8.7553 0.643 0.642 0.643 0.633 0.713 55,209,219 0.6644 -4.72%
2009-07-28 0 8.890 8.860 8.900 8.060 8.900 2,722,500 23,320,180 8.5657 0.675 0.672 0.675 0.612 0.675 35,877,097 0.6500 9.21%
2009-07-27 0 8.140 8.130 8.140 7.840 8.140 3,815,500 30,609,118 8.0223 0.618 0.617 0.618 0.595 0.618 50,280,648 0.6088 3.04%
2009-07-24 0 7.900 7.800 7.910 7.560 8.000 3,950,500 30,793,450 7.7948 0.599 0.592 0.600 0.574 0.607 52,059,678 0.5915 0.13%
2009-07-23 0 7.890 7.890 7.900 7.700 7.990 1,842,000 14,484,547 7.8635 0.599 0.599 0.599 0.584 0.606 24,273,871 0.5967 0.00%
2009-07-22 0 7.890 7.830 7.900 7.410 8.000 2,579,430 20,268,097 7.8576 0.599 0.594 0.599 0.562 0.607 33,991,721 0.5963 2.73%
2009-07-21 0 7.680 7.680 7.740 7.660 8.100 3,360,000 26,394,937 7.8556 0.583 0.583 0.587 0.581 0.615 44,278,070 0.5961 -3.64%
2009-07-20 0 7.970 7.860 7.970 7.360 8.100 5,111,500 40,368,554 7.8976 0.605 0.596 0.605 0.559 0.615 67,359,332 0.5993 8.29%
2009-07-17 0 7.360 7.310 7.360 6.970 7.400 5,200,500 37,750,790 7.2591 0.559 0.555 0.559 0.529 0.562 68,532,174 0.5508 4.99%
2009-07-16 0 7.010 7.000 7.010 6.700 7.050 5,931,570 41,298,979 6.9626 0.532 0.531 0.532 0.508 0.535 78,166,212 0.5283 6.37%
2009-07-15 0 6.590 6.550 6.600 6.230 6.650 3,504,400 22,627,436 6.4569 0.500 0.497 0.501 0.473 0.505 46,180,973 0.4900 7.33%
2009-07-14 0 6.140 6.140 6.150 6.110 6.200 1,407,600 8,666,251 6.1568 0.466 0.466 0.467 0.464 0.470 18,549,349 0.4672 0.99%
2009-07-13 0 6.080 6.070 6.080 6.050 6.400 4,261,500 26,258,928 6.1619 0.461 0.461 0.461 0.459 0.486 56,158,035 0.4676 -4.10%
2009-07-10 0 6.340 6.340 6.370 6.320 6.700 870,500 5,581,180 6.4115 0.481 0.481 0.483 0.480 0.508 11,471,446 0.4865 -1.40%
2009-07-09 0 6.430 6.440 6.460 6.070 6.550 2,923,500 18,360,265 6.2802 0.488 0.489 0.490 0.461 0.497 38,525,875 0.4766 3.21%
2009-07-08 0 6.230 6.230 6.280 6.230 6.790 2,059,000 13,192,750 6.4074 0.473 0.473 0.477 0.473 0.515 27,133,496 0.4862 -4.45%
2009-07-07 0 6.520 6.520 6.530 6.520 6.690 773,000 5,068,305 6.5567 0.495 0.495 0.496 0.495 0.508 10,186,592 0.4975 -1.36%
2009-07-06 0 6.610 6.590 6.650 6.580 6.800 1,122,500 7,497,595 6.6794 0.502 0.500 0.505 0.499 0.516 14,792,302 0.5069 -2.65%
2009-07-03 0 6.790 6.790 6.800 6.210 6.820 5,859,000 38,516,830 6.5740 0.515 0.515 0.516 0.471 0.518 77,209,885 0.4989 8.12%
2009-07-02 0 6.280 6.210 6.280 6.180 6.320 2,286,000 14,230,685 6.2251 0.477 0.471 0.477 0.469 0.480 30,124,901 0.4724 2.11%
2009-06-30 0 6.150 6.120 6.150 6.120 6.300 872,000 5,419,485 6.2150 0.467 0.464 0.467 0.464 0.478 11,491,213 0.4716 -0.81%
2009-06-29 0 6.200 6.190 6.200 6.180 6.300 1,045,000 6,533,270 6.2519 0.470 0.470 0.470 0.469 0.478 13,771,007 0.4744 -1.43%
2009-06-26 0 6.290 6.260 6.290 6.210 6.300 1,705,500 10,673,405 6.2582 0.477 0.475 0.477 0.471 0.478 22,475,074 0.4749 1.78%
2009-06-25 0 6.180 6.170 6.180 5.890 6.350 3,478,500 21,613,835 6.2136 0.469 0.468 0.469 0.447 0.482 45,839,663 0.4715 4.92%
2009-06-24 0 5.890 5.890 5.900 5.860 5.950 1,300,500 7,686,260 5.9102 0.447 0.447 0.448 0.445 0.452 17,137,985 0.4485 0.00%
2009-06-23 0 5.890 5.890 5.910 5.800 5.970 2,996,000 17,626,390 5.8833 0.447 0.447 0.448 0.440 0.453 39,481,279 0.4464 -3.60%
2009-06-22 0 6.110 6.060 6.110 5.900 6.140 2,231,000 13,489,205 6.0463 0.464 0.460 0.464 0.448 0.466 29,400,112 0.4588 2.00%
2009-06-19 0 5.990 5.940 5.990 5.870 6.170 4,469,500 26,667,178 5.9665 0.455 0.451 0.455 0.445 0.468 58,899,058 0.4528 -0.50%
2009-06-18 0 6.020 6.010 6.020 5.850 6.090 2,363,991 14,084,537 5.9579 0.457 0.456 0.457 0.444 0.462 31,152,667 0.4521 -0.17%
2009-06-17 0 6.030 6.050 6.070 5.740 6.190 7,054,500 41,766,370 5.9205 0.458 0.459 0.461 0.436 0.470 92,964,181 0.4493 -0.33%
2009-06-16 0 6.050 6.120 6.130 6.000 6.430 6,263,500 38,183,343 6.0962 0.459 0.464 0.465 0.455 0.488 82,540,385 0.4626 -6.78%
2009-06-15 0 6.490 6.470 6.490 6.300 6.740 1,267,827 8,261,374 6.5162 0.492 0.491 0.492 0.478 0.511 16,707,421 0.4945 -2.26%
2009-06-12 0 6.640 6.600 6.720 6.140 7.140 13,240,600 88,148,020 6.6574 0.504 0.501 0.510 0.466 0.542 174,484,589 0.5052 9.93%
2009-06-11 0 6.040 6.000 6.070 6.000 6.230 4,719,500 28,888,510 6.1211 0.458 0.455 0.461 0.455 0.473 62,193,557 0.4645 0.00%
2009-06-10 0 6.040 6.000 6.020 5.820 6.300 3,959,088 23,868,342 6.0287 0.458 0.455 0.457 0.442 0.478 52,172,850 0.4575 -2.89%
2009-06-09 0 6.220 6.200 6.220 5.680 6.220 5,204,000 31,166,145 5.9889 0.472 0.470 0.472 0.431 0.472 68,578,297 0.4545 4.01%
2009-06-08 0 5.980 5.970 5.980 5.950 6.500 6,526,000 40,608,315 6.2225 0.454 0.453 0.454 0.452 0.493 85,999,609 0.4722 -0.33%
2009-06-05 0 6.000 5.960 6.000 5.860 6.180 1,849,000 11,128,075 6.0184 0.455 0.452 0.455 0.445 0.469 24,366,117 0.4567 -0.17%
2009-06-04 0 6.010 6.020 6.040 5.850 6.240 3,686,500 22,366,860 6.0672 0.456 0.457 0.458 0.444 0.474 48,580,686 0.4604 -0.83%
2009-06-03 0 6.060 6.060 6.090 6.010 6.350 5,965,000 36,476,345 6.1151 0.460 0.460 0.462 0.456 0.482 78,606,753 0.4640 -4.57%
2009-06-02 0 6.350 6.270 6.350 6.200 6.800 1,746,000 11,308,040 6.4765 0.482 0.476 0.482 0.470 0.516 23,008,783 0.4915 -2.91%
2009-06-01 0 6.540 6.530 6.540 6.340 6.680 3,726,400 24,285,557 6.5172 0.496 0.496 0.496 0.481 0.507 49,106,488 0.4945 2.19%
2009-05-29 0 6.400 6.330 6.340 6.160 6.880 4,216,500 27,185,275 6.4474 0.486 0.480 0.481 0.467 0.522 55,565,025 0.4893 -5.19%
2009-05-27 0 6.750 6.750 6.850 6.500 6.980 5,085,500 34,740,310 6.8312 0.512 0.512 0.520 0.493 0.530 67,016,704 0.5184 0.75%
2009-05-26 0 6.700 6.650 6.700 6.300 6.780 2,728,500 18,114,805 6.6391 0.508 0.505 0.508 0.478 0.514 35,956,165 0.5038 8.06%
2009-05-25 0 6.200 6.200 6.210 5.850 6.220 2,823,000 17,171,970 6.0829 0.470 0.470 0.471 0.444 0.472 37,201,486 0.4616 7.64%
2009-05-22 0 5.760 5.760 5.790 5.750 6.350 4,942,244 29,889,457 6.0478 0.437 0.437 0.439 0.436 0.482 65,128,877 0.4589 -6.04%
2009-05-21 0 6.130 6.130 6.200 5.820 6.340 5,254,250 32,303,395 6.1481 0.465 0.465 0.470 0.442 0.481 69,240,491 0.4665 5.33%
2009-05-20 0 5.820 5.830 5.880 5.500 6.040 10,321,250 60,347,310 5.8469 0.442 0.442 0.446 0.417 0.458 136,013,403 0.4437 5.82%
2009-05-19 0 5.500 5.520 5.550 5.010 5.550 5,925,000 31,535,030 5.3224 0.417 0.419 0.421 0.380 0.421 78,079,633 0.4039 13.64%
2009-05-18 0 4.840 4.860 4.870 4.460 4.890 3,197,500 14,974,705 4.6833 0.367 0.369 0.370 0.338 0.371 42,136,646 0.3554 5.45%
2009-05-15 0 4.590 4.580 4.590 4.500 4.800 4,755,500 22,191,065 4.6664 0.348 0.348 0.348 0.341 0.364 62,667,965 0.3541 1.55%
2009-05-14 0 4.520 4.500 4.540 4.390 4.570 2,990,000 13,328,105 4.4576 0.343 0.341 0.345 0.333 0.347 39,402,211 0.3383 -1.74%
2009-05-13 0 4.600 4.580 4.600 4.320 4.620 5,572,500 25,206,750 4.5234 0.349 0.348 0.349 0.328 0.351 73,434,389 0.3433 5.99%
2009-05-12 0 4.340 4.340 4.350 4.250 4.520 3,509,200 15,333,110 4.3694 0.329 0.329 0.330 0.323 0.343 46,244,227 0.3316 0.23%
2009-05-11 0 4.330 4.300 4.330 4.250 4.560 3,744,500 16,339,515 4.3636 0.329 0.326 0.329 0.323 0.346 49,345,010 0.3311 -2.91%
2009-05-08 0 4.460 4.450 4.460 4.350 4.610 2,331,500 10,443,615 4.4794 0.338 0.338 0.338 0.330 0.350 30,724,500 0.3399 -2.19%
2009-05-07 0 4.560 4.530 4.560 4.300 4.630 6,801,500 30,686,105 4.5117 0.346 0.344 0.346 0.326 0.351 89,630,147 0.3424 3.17%
2009-05-06 0 4.420 4.420 4.450 4.330 4.540 2,545,000 11,301,255 4.4406 0.335 0.335 0.338 0.329 0.345 33,538,003 0.3370 0.45%
2009-05-05 0 4.400 4.400 4.410 4.180 4.420 8,801,500 37,825,015 4.2976 0.334 0.334 0.335 0.317 0.335 115,986,142 0.3261 3.29%
2009-05-04 0 4.260 4.260 4.270 4.100 4.290 9,596,400 40,093,318 4.1780 0.323 0.323 0.324 0.311 0.326 126,461,331 0.3170 7.31%
2009-04-30 0 4.140 4.140 4.150 4.090 4.230 12,673,500 52,730,585 4.1607 0.301 0.301 0.302 0.298 0.308 174,171,740 0.3028 2.22%
2009-04-29 0 4.050 4.030 4.060 3.930 4.100 7,182,000 28,804,492 4.0107 0.295 0.293 0.295 0.286 0.298 98,702,129 0.2918 2.53%
2009-04-28 0 3.950 3.950 3.980 3.870 4.250 3,055,500 12,363,765 4.0464 0.287 0.287 0.290 0.282 0.309 41,991,695 0.2944 -4.13%
2009-04-27 0 4.120 4.140 4.150 4.100 4.300 3,714,000 15,563,435 4.1905 0.300 0.301 0.302 0.298 0.313 51,041,452 0.3049 -5.07%
2009-04-24 0 4.340 4.290 4.300 4.250 4.500 4,651,000 20,193,125 4.3417 0.316 0.312 0.313 0.309 0.327 63,918,630 0.3159 -0.23%
2009-04-23 0 4.350 4.370 4.390 4.000 4.380 2,213,500 9,291,505 4.1977 0.317 0.318 0.319 0.291 0.319 30,420,101 0.3054 7.94%
2009-04-22 0 4.030 3.990 4.030 3.980 4.240 4,470,500 18,333,170 4.1009 0.293 0.290 0.293 0.290 0.309 61,438,021 0.2984 0.00%
2009-04-21 0 4.030 4.030 4.040 3.930 4.150 3,403,000 13,723,870 4.0329 0.293 0.293 0.294 0.286 0.302 46,767,383 0.2934 -1.47%
2009-04-20 0 4.090 4.090 4.100 3.880 4.180 4,600,000 18,729,580 4.0716 0.298 0.298 0.298 0.282 0.304 63,217,738 0.2963 -2.85%
2009-04-17 0 4.210 4.230 4.290 4.170 4.850 5,082,500 22,911,652 4.5079 0.306 0.308 0.312 0.303 0.353 69,848,729 0.3280 -10.23%
2009-04-16 0 4.690 4.690 4.700 4.280 4.700 5,942,500 26,821,200 4.5135 0.341 0.341 0.342 0.311 0.342 81,667,698 0.3284 9.58%
2009-04-15 0 4.280 4.270 4.280 3.950 4.450 5,003,500 21,028,505 4.2028 0.311 0.311 0.311 0.287 0.324 68,763,033 0.3058 7.00%
2009-04-14 0 4.000 4.000 4.020 3.630 4.050 4,077,322 15,853,844 3.8883 0.291 0.291 0.293 0.264 0.295 56,034,581 0.2829 14.29%
2009-04-09 0 3.500 3.470 3.500 3.450 3.530 2,462,000 8,607,970 3.4963 0.255 0.252 0.255 0.251 0.257 33,835,233 0.2544 3.24%
2009-04-08 0 3.390 3.380 3.400 3.310 3.450 2,391,500 8,101,635 3.3877 0.247 0.246 0.247 0.241 0.251 32,866,352 0.2465 -3.97%
2009-04-07 0 3.530 3.520 3.530 3.500 3.800 4,063,500 14,679,560 3.6125 0.257 0.256 0.257 0.255 0.277 55,844,626 0.2629 -7.11%
2009-04-06 0 3.800 3.800 3.820 3.800 3.900 3,088,500 11,862,195 3.8408 0.277 0.277 0.278 0.277 0.284 42,445,214 0.2795 0.00%
2009-04-03 0 3.800 3.790 3.800 3.690 3.910 3,840,500 14,547,765 3.7880 0.277 0.276 0.277 0.269 0.285 52,779,940 0.2756 1.60%
2009-04-02 0 3.740 3.710 3.790 3.600 3.890 4,471,300 16,749,795 3.7461 0.272 0.270 0.276 0.262 0.283 61,449,016 0.2726 6.55%
2009-04-01 0 3.510 3.510 3.520 3.190 3.560 3,956,500 13,612,990 3.4407 0.255 0.255 0.256 0.232 0.259 54,374,126 0.2504 11.43%
2009-03-31 0 3.150 3.110 3.180 3.000 3.250 1,906,500 6,019,905 3.1576 0.229 0.226 0.231 0.218 0.236 26,201,004 0.2298 7.14%
2009-03-30 0 2.940 2.930 2.970 2.900 3.060 1,462,500 4,338,095 2.9662 0.214 0.213 0.216 0.211 0.223 20,099,118 0.2158 -5.16%
2009-03-27 0 3.100 3.070 3.100 3.070 3.230 4,193,500 13,108,435 3.1259 0.226 0.223 0.226 0.223 0.235 57,631,214 0.2275 -3.13%
2009-03-26 0 3.200 3.170 3.200 3.020 3.240 1,854,500 5,868,530 3.1645 0.233 0.231 0.233 0.220 0.236 25,486,369 0.2303 3.56%
2009-03-25 0 3.090 3.080 3.100 3.010 3.190 2,729,000 8,449,945 3.0964 0.225 0.224 0.226 0.219 0.232 37,504,610 0.2253 -0.32%
2009-03-24 0 3.100 3.170 3.200 2.820 3.250 7,740,000 23,162,335 2.9925 0.226 0.231 0.233 0.205 0.236 106,370,716 0.2178 11.11%
2009-03-23 0 2.790 2.780 2.790 2.590 2.810 2,609,500 7,164,680 2.7456 0.203 0.202 0.203 0.188 0.204 35,862,323 0.1998 7.31%
2009-03-20 0 2.600 2.600 2.610 2.530 2.610 2,114,000 5,467,890 2.5865 0.189 0.189 0.190 0.184 0.190 29,052,674 0.1882 0.39%
2009-03-19 0 2.590 2.590 2.600 2.530 2.670 8,092,000 20,787,795 2.5689 0.188 0.188 0.189 0.184 0.194 111,208,247 0.1869 -0.38%
2009-03-18 0 2.600 2.600 2.630 2.580 2.760 3,475,000 9,208,315 2.6499 0.189 0.189 0.191 0.188 0.201 47,756,878 0.1928 -2.26%
2009-03-17 0 2.660 2.650 2.660 2.640 2.710 559,500 1,498,320 2.6780 0.194 0.193 0.194 0.192 0.197 7,689,201 0.1949 -1.85%
2009-03-16 0 2.710 2.710 2.730 2.650 2.770 1,225,000 3,325,900 2.7150 0.197 0.197 0.199 0.193 0.202 16,835,159 0.1976 2.26%
2009-03-13 0 2.650 2.640 2.650 2.450 2.700 1,440,500 3,715,000 2.5790 0.193 0.192 0.193 0.178 0.196 19,796,772 0.1877 8.61%
2009-03-12 0 2.440 2.430 2.440 2.410 2.600 401,000 985,045 2.4565 0.178 0.177 0.178 0.175 0.189 5,510,938 0.1787 -6.15%
2009-03-11 0 2.600 2.600 2.620 2.450 2.640 2,204,500 5,688,955 2.5806 0.189 0.189 0.191 0.178 0.192 30,296,414 0.1878 6.12%
2009-03-10 0 2.450 2.450 2.460 2.320 2.490 569,000 1,387,420 2.4383 0.178 0.178 0.179 0.169 0.181 7,819,759 0.1774 3.81%
2009-03-09 0 2.360 2.350 2.410 2.260 2.420 1,797,500 4,242,005 2.3599 0.172 0.171 0.175 0.164 0.176 24,703,018 0.1717 5.83%
2009-03-06 0 2.230 2.220 2.290 2.220 2.300 797,500 1,799,140 2.2560 0.162 0.162 0.167 0.162 0.167 10,960,032 0.1642 -3.04%
2009-03-05 0 2.300 2.300 2.320 2.270 2.400 932,000 2,175,090 2.3338 0.167 0.167 0.169 0.165 0.175 12,808,463 0.1698 -0.86%
2009-03-04 0 2.320 2.330 2.350 2.210 2.420 1,031,372 2,393,511 2.3207 0.169 0.170 0.171 0.161 0.176 14,174,132 0.1689 4.50%
2009-03-03 0 2.220 2.210 2.220 2.100 2.240 543,000 1,198,765 2.2077 0.162 0.161 0.162 0.153 0.163 7,462,442 0.1606 -0.45%
2009-03-02 0 2.230 2.230 2.260 2.200 2.350 1,566,500 3,501,440 2.2352 0.162 0.162 0.164 0.160 0.171 21,528,388 0.1626 -7.08%
2009-02-27 0 2.400 2.350 2.400 2.340 2.450 287,500 685,135 2.3831 0.175 0.171 0.175 0.170 0.178 3,951,109 0.1734 -0.41%
2009-02-26 0 2.410 2.350 2.410 2.340 2.470 1,224,000 2,936,920 2.3994 0.175 0.171 0.175 0.170 0.180 16,821,416 0.1746 -0.82%
2009-02-25 0 2.430 2.430 2.470 2.400 2.520 1,581,500 3,885,770 2.4570 0.177 0.177 0.180 0.175 0.183 21,734,533 0.1788 0.83%
2009-02-24 0 2.410 2.410 2.460 2.400 2.590 2,059,500 5,036,460 2.4455 0.175 0.175 0.179 0.175 0.188 28,303,681 0.1779 -8.02%
2009-02-23 0 2.620 2.600 2.620 2.560 2.690 863,000 2,244,935 2.6013 0.191 0.189 0.191 0.186 0.196 11,860,197 0.1893 -1.50%
2009-02-20 0 2.660 2.660 2.670 2.640 2.730 534,000 1,418,995 2.6573 0.194 0.194 0.194 0.192 0.199 7,338,755 0.1934 -1.12%
2009-02-19 0 2.690 2.690 2.730 2.680 2.730 559,000 1,507,480 2.6967 0.196 0.196 0.199 0.195 0.199 7,682,329 0.1962 -0.74%
2009-02-18 0 2.710 2.710 2.730 2.610 2.730 333,000 894,190 2.6853 0.197 0.197 0.199 0.190 0.199 4,576,415 0.1954 -0.73%
2009-02-17 0 2.730 2.720 2.730 2.710 2.800 782,000 2,153,230 2.7535 0.199 0.198 0.199 0.197 0.204 10,747,015 0.2004 -2.15%
2009-02-16 0 2.790 2.780 2.790 2.750 2.830 680,000 1,896,030 2.7883 0.203 0.202 0.203 0.200 0.206 9,345,231 0.2029 -2.45%
2009-02-13 0 2.860 2.790 2.860 2.740 2.860 2,847,000 7,955,020 2.7942 0.208 0.203 0.208 0.199 0.208 39,126,283 0.2033 2.51%
2009-02-12 0 2.790 2.750 2.790 2.700 2.840 650,000 1,793,245 2.7588 0.203 0.200 0.203 0.196 0.207 8,932,941 0.2007 -0.36%
2009-02-11 0 2.800 2.770 2.800 2.730 2.850 915,000 2,568,395 2.8070 0.204 0.202 0.204 0.199 0.207 12,574,833 0.2042 -3.78%
2009-02-10 0 2.910 2.870 2.910 2.860 2.940 402,521 1,163,819 2.8913 0.212 0.209 0.212 0.208 0.214 5,531,841 0.2104 0.34%
2009-02-09 0 2.900 2.850 2.900 2.840 3.040 1,650,000 4,859,985 2.9454 0.211 0.207 0.211 0.207 0.221 22,675,928 0.2143 0.00%
2009-02-06 0 2.900 2.880 2.900 2.780 3.020 4,772,100 13,917,408 2.9164 0.211 0.210 0.211 0.202 0.220 65,582,906 0.2122 5.84%
2009-02-05 0 2.740 2.710 2.740 2.670 2.790 1,571,500 4,273,565 2.7194 0.199 0.197 0.199 0.194 0.203 21,597,103 0.1979 3.79%
2009-02-04 0 2.640 2.640 2.710 2.560 2.730 4,727,000 12,560,425 2.6572 0.192 0.192 0.197 0.186 0.199 64,963,097 0.1933 0.76%
2009-02-03 0 2.620 2.620 2.630 2.560 2.660 2,517,500 6,595,655 2.6199 0.191 0.191 0.191 0.186 0.194 34,597,969 0.1906 0.00%
2009-02-02 0 2.620 2.590 2.610 2.590 2.720 3,292,500 8,601,765 2.6125 0.191 0.188 0.190 0.188 0.198 45,248,783 0.1901 -3.68%
2009-01-30 0 2.720 2.690 2.720 2.640 2.830 1,774,000 4,784,220 2.6969 0.198 0.196 0.198 0.192 0.206 24,380,058 0.1962 -1.81%
2009-01-29 0 2.770 2.770 2.820 2.770 2.900 773,500 2,182,120 2.8211 0.202 0.202 0.205 0.202 0.211 10,630,200 0.2053 0.00%
2009-01-23 0 2.770 2.770 2.850 2.750 2.920 2,670,500 7,655,825 2.8668 0.202 0.202 0.207 0.200 0.212 36,700,646 0.2086 -5.14%
2009-01-22 0 2.920 2.900 2.920 2.790 2.980 2,618,000 7,578,315 2.8947 0.212 0.211 0.212 0.203 0.217 35,979,139 0.2106 -2.34%
2009-01-21 0 2.990 2.950 2.990 2.700 3.000 3,318,500 9,629,445 2.9017 0.218 0.215 0.218 0.196 0.218 45,606,101 0.2111 -0.33%
2009-01-20 0 3.000 2.980 3.000 2.920 3.050 1,614,966 4,826,776 2.9888 0.218 0.217 0.218 0.212 0.222 22,194,456 0.2175 -2.28%
2009-01-19 0 3.070 3.070 3.100 3.070 3.230 402,500 1,264,650 3.1420 0.223 0.223 0.226 0.223 0.235 5,531,552 0.2286 -2.54%
2009-01-16 0 3.150 3.150 3.170 3.000 3.170 3,034,500 9,519,800 3.1372 0.229 0.229 0.231 0.218 0.231 41,703,093 0.2283 1.61%
2009-01-15 0 3.100 3.100 3.140 3.020 3.220 2,163,830 6,751,585 3.1202 0.226 0.226 0.228 0.220 0.234 29,737,487 0.2270 -7.46%
2009-01-14 0 3.350 3.350 3.360 3.220 3.400 1,605,500 5,367,525 3.3432 0.244 0.244 0.244 0.234 0.247 22,064,365 0.2433 4.04%
2009-01-13 0 3.220 3.210 3.220 3.120 3.300 1,663,000 5,306,445 3.1909 0.234 0.234 0.234 0.227 0.240 22,854,587 0.2322 -2.42%
2009-01-12 0 3.300 3.230 3.300 3.180 3.560 1,869,000 6,275,675 3.3578 0.240 0.235 0.240 0.231 0.259 25,685,642 0.2443 -1.79%
2009-01-09 0 3.360 3.210 3.360 3.150 3.530 1,515,500 4,959,095 3.2723 0.244 0.234 0.244 0.229 0.257 20,827,496 0.2381 0.30%
2009-01-08 0 3.350 3.300 3.350 3.100 3.400 4,187,000 13,675,470 3.2662 0.244 0.240 0.244 0.226 0.247 57,541,885 0.2377 -4.29%
2009-01-07 0 3.500 3.500 3.510 3.350 3.940 9,389,500 33,665,560 3.5854 0.255 0.255 0.255 0.244 0.287 129,039,772 0.2609 6.06%
2009-01-06 0 3.300 3.270 3.300 3.000 3.460 8,118,000 25,814,395 3.1799 0.240 0.238 0.240 0.218 0.252 111,565,565 0.2314 11.86%
2009-01-05 0 2.950 2.990 3.000 2.730 3.070 7,814,000 22,899,865 2.9306 0.215 0.218 0.218 0.199 0.223 107,387,697 0.2132 9.26%
2009-01-02 0 2.700 2.690 2.700 2.680 2.750 604,500 1,642,795 2.7176 0.196 0.196 0.196 0.195 0.200 8,307,635 0.1977 0.00%
2008-12-31 0 2.700 2.630 2.700 2.610 2.780 1,916,000 5,163,260 2.6948 0.196 0.191 0.196 0.190 0.202 26,331,562 0.1961 1.89%
2008-12-30 0 2.650 2.650 2.680 2.600 2.770 1,061,500 2,809,220 2.6465 0.193 0.193 0.195 0.189 0.202 14,588,180 0.1926 -3.99%
2008-12-29 0 2.760 2.760 2.780 2.600 2.790 1,512,500 4,142,090 2.7386 0.201 0.201 0.202 0.189 0.203 20,786,267 0.1993 2.99%
2008-12-24 0 2.680 2.640 2.680 2.490 2.720 1,761,500 4,593,045 2.6075 0.195 0.192 0.195 0.181 0.198 24,208,271 0.1897 5.93%
2008-12-23 0 2.530 2.470 2.530 2.430 2.570 3,786,500 9,465,780 2.4999 0.184 0.180 0.184 0.177 0.187 52,037,819 0.1819 -2.69%
2008-12-22 0 2.600 2.580 2.600 2.560 2.850 4,881,000 12,830,345 2.6286 0.189 0.188 0.189 0.186 0.207 67,079,517 0.1913 -6.47%
2008-12-19 0 2.780 2.770 2.780 2.520 2.780 6,586,500 17,643,245 2.6787 0.202 0.202 0.202 0.183 0.202 90,518,181 0.1949 9.88%
2008-12-18 0 2.530 2.530 2.540 2.350 2.530 2,602,000 6,384,205 2.4536 0.184 0.184 0.185 0.171 0.184 35,759,251 0.1785 6.30%
2008-12-17 0 2.380 2.370 2.380 2.310 2.400 2,082,500 4,919,015 2.3621 0.173 0.172 0.173 0.168 0.175 28,619,770 0.1719 3.48%
2008-12-16 0 2.300 2.290 2.300 2.250 2.340 1,337,000 3,080,265 2.3039 0.167 0.167 0.167 0.164 0.170 18,374,373 0.1676 0.88%
2008-12-15 0 2.280 2.270 2.280 2.210 2.400 2,732,000 6,298,045 2.3053 0.166 0.165 0.166 0.161 0.175 37,545,839 0.1677 -0.44%
2008-12-12 0 2.290 2.280 2.290 2.190 2.540 4,305,500 10,061,875 2.3370 0.167 0.166 0.167 0.159 0.185 59,170,429 0.1700 -8.40%
2008-12-11 0 2.500 2.500 2.530 2.480 2.660 11,790,000 30,299,105 2.5699 0.182 0.182 0.184 0.180 0.194 162,029,812 0.1870 -4.21%
2008-12-10 0 2.610 2.610 2.620 2.350 2.610 15,828,000 39,108,805 2.4709 0.190 0.190 0.191 0.171 0.190 217,523,991 0.1798 10.13%
2008-12-09 0 2.370 2.370 2.400 2.360 2.540 4,083,000 9,984,505 2.4454 0.172 0.172 0.175 0.172 0.185 56,112,614 0.1779 -0.42%
2008-12-08 0 2.380 2.370 2.380 2.350 2.410 2,282,500 5,447,300 2.3865 0.173 0.172 0.173 0.171 0.175 31,368,367 0.1737 1.28%
2008-12-05 0 2.350 2.340 2.350 2.300 2.360 491,500 1,143,730 2.3270 0.171 0.170 0.171 0.167 0.172 6,754,678 0.1693 2.17%
2008-12-04 0 2.300 2.300 2.310 2.250 2.400 1,228,000 2,817,925 2.2947 0.167 0.167 0.168 0.164 0.175 16,876,387 0.1670 -4.17%
2008-12-03 0 2.400 2.390 2.400 2.370 2.450 1,145,500 2,752,890 2.4032 0.175 0.174 0.175 0.172 0.178 15,742,591 0.1749 3.00%
2008-12-02 0 2.330 2.310 2.350 2.270 2.390 194,000 447,410 2.3062 0.170 0.168 0.171 0.165 0.174 2,666,139 0.1678 -4.51%
2008-12-01 0 2.440 2.440 2.460 2.220 2.500 654,500 1,570,360 2.3993 0.178 0.178 0.179 0.162 0.182 8,994,785 0.1746 9.42%
2008-11-28 0 2.230 2.220 2.230 2.230 2.330 951,000 2,169,665 2.2815 0.162 0.162 0.162 0.162 0.170 13,069,580 0.1660 -4.29%
2008-11-27 0 2.330 2.300 2.330 2.260 2.370 3,236,500 7,561,025 2.3362 0.170 0.167 0.170 0.164 0.172 44,479,176 0.1700 3.56%
2008-11-26 0 2.250 2.160 2.250 2.150 2.400 2,025,460 4,646,259 2.2939 0.164 0.157 0.164 0.156 0.175 27,835,870 0.1669 -4.26%
2008-11-25 0 2.350 2.350 2.370 2.170 2.500 1,475,000 3,471,060 2.3533 0.171 0.171 0.172 0.158 0.182 20,270,905 0.1712 -2.08%
2008-11-24 0 2.400 2.350 2.400 2.350 2.410 1,726,500 4,079,982 2.3632 0.175 0.171 0.175 0.171 0.175 23,727,266 0.1720 3.00%
2008-11-21 0 2.330 2.330 2.380 2.220 2.650 2,769,500 6,794,245 2.4532 0.170 0.170 0.173 0.162 0.193 38,061,201 0.1785 -13.70%
2008-11-20 0 2.700 2.700 2.750 2.650 2.730 199,000 534,705 2.6870 0.196 0.196 0.200 0.193 0.199 2,734,854 0.1955 -3.57%
2008-11-19 0 2.800 2.760 2.800 2.670 2.980 841,500 2,366,360 2.8121 0.204 0.201 0.204 0.194 0.217 11,564,723 0.2046 -6.04%
2008-11-18 0 2.980 2.880 2.980 2.850 3.090 444,000 1,299,965 2.9278 0.217 0.210 0.217 0.207 0.225 6,101,886 0.2130 2.76%
2008-11-17 0 2.900 2.890 2.930 2.810 2.950 2,272,000 6,587,995 2.8996 0.211 0.210 0.213 0.204 0.215 31,224,065 0.2110 0.69%
2008-11-14 0 2.880 2.880 2.900 2.820 3.000 1,376,000 3,987,995 2.8983 0.210 0.210 0.211 0.205 0.218 18,910,350 0.2109 2.86%
2008-11-13 0 2.800 2.730 2.870 2.700 2.890 178,000 496,420 2.7889 0.204 0.199 0.209 0.196 0.210 2,446,252 0.2029 -3.45%
2008-11-12 0 2.900 2.900 2.930 2.800 2.930 99,000 282,235 2.8509 0.211 0.211 0.213 0.204 0.213 1,360,556 0.2074 0.35%
2008-11-11 0 2.890 2.790 2.890 2.780 2.990 224,000 638,260 2.8494 0.210 0.203 0.210 0.202 0.218 3,078,429 0.2073 -2.03%
2008-11-10 0 2.950 2.940 2.950 2.780 3.000 879,500 2,595,100 2.9507 0.215 0.214 0.215 0.202 0.218 12,086,957 0.2147 8.46%
2008-11-07 0 2.720 2.720 2.780 2.400 2.810 988,000 2,638,795 2.6708 0.198 0.198 0.202 0.175 0.204 13,578,071 0.1943 -7.80%
2008-11-06 0 2.950 2.900 2.950 2.600 3.000 1,777,000 5,178,160 2.9140 0.215 0.211 0.215 0.189 0.218 24,421,287 0.2120 -1.67%
2008-11-05 0 3.000 3.000 3.100 2.910 3.300 1,055,000 3,198,260 3.0315 0.218 0.218 0.226 0.212 0.240 14,498,851 0.2206 -1.64%
2008-11-04 0 3.050 3.000 3.050 2.950 3.100 2,338,783 7,076,442 3.0257 0.222 0.218 0.222 0.215 0.226 32,141,863 0.2202 1.67%
2008-11-03 0 3.000 3.000 3.050 2.270 3.100 6,322,500 16,696,270 2.6408 0.218 0.218 0.222 0.165 0.226 86,890,033 0.1922 32.74%
2008-10-31 0 2.260 2.260 2.270 1.970 2.420 9,833,000 21,704,225 2.2073 0.164 0.164 0.165 0.143 0.176 135,134,787 0.1606 11.88%
2008-10-30 0 2.020 2.000 2.020 1.600 2.020 3,730,500 6,910,375 1.8524 0.147 0.146 0.147 0.116 0.147 51,268,211 0.1348 15.43%
2008-10-29 0 1.750 1.750 1.790 1.530 1.950 2,640,000 4,702,650 1.7813 0.127 0.127 0.130 0.111 0.142 36,281,485 0.1296 -1.13%
2008-10-28 0 1.770 1.610 1.770 1.100 1.800 2,375,160 3,214,003 1.3532 0.129 0.117 0.129 0.080 0.131 32,641,792 0.0985 35.11%
2008-10-27 0 1.310 1.300 1.350 1.310 1.670 2,794,440 3,919,606 1.4026 0.095 0.095 0.098 0.095 0.122 38,403,951 0.1021 -19.63%
2008-10-24 0 1.630 1.630 1.690 1.600 1.900 1,580,000 2,662,535 1.6851 0.119 0.119 0.123 0.116 0.138 21,713,919 0.1226 -11.41%
2008-10-23 0 1.840 1.820 1.840 1.750 2.030 1,335,000 2,447,925 1.8337 0.134 0.132 0.134 0.127 0.148 18,346,887 0.1334 -8.00%
2008-10-22 0 2.000 1.970 2.000 1.950 2.300 1,559,000 3,164,735 2.0300 0.146 0.143 0.146 0.142 0.167 21,425,316 0.1477 -9.09%
2008-10-21 0 2.200 2.140 2.200 2.000 2.360 3,792,884 8,235,260 2.1712 0.160 0.156 0.160 0.146 0.172 52,125,554 0.1580 4.27%
2008-10-20 0 2.110 2.070 2.110 1.990 2.200 1,839,500 3,760,785 2.0445 0.154 0.151 0.154 0.145 0.160 25,280,224 0.1488 6.57%
2008-10-17 0 1.980 1.970 1.980 1.890 2.080 2,899,140 5,759,335 1.9866 0.144 0.143 0.144 0.138 0.151 39,842,842 0.1446 -2.94%
2008-10-16 0 2.040 2.040 2.150 2.030 2.200 1,722,640 3,636,215 2.1108 0.148 0.148 0.156 0.148 0.160 23,674,218 0.1536 -11.30%
2008-10-15 0 2.300 2.260 2.350 2.200 2.390 1,494,816 3,408,198 2.2800 0.167 0.164 0.171 0.160 0.174 20,543,236 0.1659 -1.29%
2008-10-14 0 2.330 2.310 2.350 2.310 2.500 1,654,546 3,967,771 2.3981 0.170 0.168 0.171 0.168 0.182 22,738,403 0.1745 6.88%
2008-10-13 0 2.180 2.180 2.200 2.050 2.180 2,022,966 4,294,785 2.1230 0.159 0.159 0.160 0.149 0.159 27,801,595 0.1545 8.46%
2008-10-10 0 2.010 2.000 2.040 1.800 2.040 2,344,500 4,561,265 1.9455 0.146 0.146 0.148 0.131 0.148 32,220,432 0.1416 -1.95%
2008-10-09 0 2.050 2.050 2.070 1.990 2.250 11,058,182 22,822,775 2.0639 0.149 0.149 0.151 0.145 0.164 151,972,447 0.1502 -4.65%
2008-10-08 0 2.150 2.150 2.180 2.100 2.700 3,844,822 9,010,395 2.3435 0.156 0.156 0.159 0.153 0.196 52,839,337 0.1705 -20.66%
2008-10-06 0 2.710 2.710 2.740 2.650 3.080 1,488,000 4,116,770 2.7666 0.197 0.197 0.199 0.193 0.224 20,449,564 0.2013 -12.01%
2008-10-03 0 3.080 3.070 3.100 3.050 3.240 731,774 2,271,892 3.1046 0.224 0.223 0.226 0.222 0.236 10,056,760 0.2259 -0.65%
2008-10-02 0 3.100 3.090 3.100 3.000 3.160 1,912,000 5,940,065 3.1067 0.226 0.225 0.226 0.218 0.230 26,276,590 0.2261 -4.32%
2008-09-30 0 3.240 3.210 3.250 3.070 3.270 1,080,500 3,528,710 3.2658 0.236 0.234 0.236 0.223 0.238 14,849,297 0.2376 -4.14%
2008-09-29 0 3.380 3.250 3.380 3.230 3.650 467,500 1,621,655 3.4688 0.246 0.236 0.246 0.235 0.266 6,424,846 0.2524 -7.40%
2008-09-26 0 3.650 3.620 3.650 3.600 3.750 1,161,663 4,252,125 3.6604 0.266 0.263 0.266 0.262 0.273 15,964,719 0.2663 -1.08%
2008-09-25 0 3.690 3.690 3.700 3.650 3.830 694,500 2,560,690 3.6871 0.269 0.269 0.269 0.266 0.279 9,544,504 0.2683 1.37%
2008-09-24 0 3.640 3.530 3.690 3.560 3.740 2,121,500 7,810,435 3.6816 0.265 0.257 0.269 0.259 0.272 29,155,746 0.2679 -2.41%
2008-09-23 0 3.730 3.670 3.730 3.620 3.900 2,967,500 10,992,360 3.7042 0.271 0.267 0.271 0.263 0.284 40,782,313 0.2695 0.81%
2008-09-22 0 3.700 3.700 3.780 3.360 3.700 1,880,500 6,662,265 3.5428 0.269 0.269 0.275 0.244 0.269 25,843,686 0.2578 4.23%
2008-09-19 0 3.550 3.550 3.600 3.350 3.650 2,654,000 9,454,685 3.5624 0.258 0.258 0.262 0.244 0.266 36,473,886 0.2592 5.65%
2008-09-18 0 3.360 3.320 3.370 3.020 3.370 1,376,500 4,295,160 3.1203 0.244 0.242 0.245 0.220 0.245 18,917,221 0.2271 3.07%
2008-09-17 0 3.260 3.260 3.280 3.230 3.360 1,577,000 5,174,570 3.2813 0.237 0.237 0.239 0.235 0.244 21,672,690 0.2388 -0.31%
2008-09-16 0 3.270 3.270 3.290 2.700 3.470 1,779,388 5,555,482 3.1221 0.238 0.238 0.239 0.196 0.252 24,454,105 0.2272 2.19%
2008-09-12 0 3.200 3.180 3.200 3.150 3.280 2,840,500 9,048,425 3.1855 0.233 0.231 0.233 0.229 0.239 39,036,953 0.2318 0.63%
2008-09-11 0 3.180 3.180 3.200 3.160 3.390 1,185,700 3,855,500 3.2517 0.231 0.231 0.233 0.230 0.247 16,295,059 0.2366 -6.74%
2008-09-10 0 3.410 3.400 3.410 3.360 3.520 1,886,140 6,528,137 3.4611 0.248 0.247 0.248 0.244 0.256 25,921,197 0.2518 0.59%
2008-09-09 0 3.390 3.390 3.400 3.340 3.450 1,475,835 4,969,951 3.3676 0.247 0.247 0.247 0.243 0.251 20,282,381 0.2450 1.19%
2008-09-08 0 3.350 3.350 3.400 3.320 3.440 3,171,000 10,700,195 3.3744 0.244 0.244 0.247 0.242 0.250 43,579,010 0.2455 0.30%
2008-09-05 0 3.340 3.330 3.340 3.300 3.440 1,104,500 3,696,760 3.3470 0.243 0.242 0.243 0.240 0.250 15,179,129 0.2435 -2.91%
2008-09-04 0 3.440 3.410 3.440 3.380 3.500 701,500 2,413,050 3.4398 0.250 0.248 0.250 0.246 0.255 9,640,705 0.2503 1.18%
2008-09-03 0 3.400 3.350 3.400 3.330 3.430 1,632,000 5,505,220 3.3733 0.247 0.244 0.247 0.242 0.250 22,428,554 0.2455 -0.58%
2008-09-02 0 3.420 3.420 3.460 3.370 3.580 2,191,500 7,535,875 3.4387 0.249 0.249 0.252 0.245 0.260 30,117,755 0.2502 -4.47%
2008-09-01 0 3.580 3.580 3.600 3.570 3.690 2,079,500 7,475,685 3.5949 0.260 0.260 0.262 0.260 0.269 28,578,541 0.2616 -3.24%
2008-08-29 0 3.700 3.600 3.700 3.490 3.700 3,029,500 10,893,100 3.5957 0.269 0.262 0.269 0.254 0.269 41,634,378 0.2616 7.87%
2008-08-28 0 3.430 3.400 3.490 3.410 3.610 993,000 3,453,500 3.4778 0.250 0.247 0.254 0.248 0.263 13,646,786 0.2531 -3.38%
2008-08-27 0 3.550 3.540 3.550 3.500 3.680 1,378,411 4,881,495 3.5414 0.258 0.258 0.258 0.255 0.268 18,943,484 0.2577 -3.27%
2008-08-26 0 3.670 3.600 3.670 3.560 3.670 477,500 1,728,910 3.6208 0.267 0.262 0.267 0.259 0.267 6,562,276 0.2635 3.09%
2008-08-25 0 3.560 3.550 3.670 3.500 3.710 1,272,850 4,589,555 3.6057 0.259 0.258 0.267 0.255 0.270 17,492,760 0.2624 -3.78%
2008-08-21 0 3.700 3.700 3.710 3.660 3.800 2,022,500 7,571,155 3.7435 0.269 0.269 0.270 0.266 0.277 27,795,190 0.2724 1.09%
2008-08-20 0 3.660 3.660 3.720 3.650 3.800 2,692,500 10,083,590 3.7451 0.266 0.266 0.271 0.266 0.277 37,002,991 0.2725 -3.68%
2008-08-19 0 3.800 3.760 3.800 3.750 3.810 5,462,000 20,751,910 3.7993 0.277 0.274 0.277 0.273 0.277 75,064,193 0.2765 0.00%
2008-08-18 0 3.800 3.790 3.800 3.640 3.860 2,589,850 9,790,669 3.7804 0.277 0.276 0.277 0.265 0.281 35,592,274 0.2751 0.80%
2008-08-15 0 3.770 3.750 3.760 3.570 3.820 2,206,000 8,117,350 3.6797 0.274 0.273 0.274 0.260 0.278 30,317,028 0.2677 6.20%
2008-08-14 0 3.550 3.550 3.670 3.550 4.000 4,537,200 16,899,892 3.7247 0.258 0.258 0.267 0.258 0.291 62,354,679 0.2710 -10.80%
2008-08-13 0 3.980 3.960 3.980 3.850 4.050 1,490,000 5,938,545 3.9856 0.290 0.288 0.290 0.280 0.295 20,477,050 0.2900 -5.24%
2008-08-12 0 4.200 4.130 4.200 4.100 4.580 284,000 1,232,460 4.3396 0.306 0.301 0.306 0.298 0.333 3,903,008 0.3158 -3.00%
2008-08-11 0 4.330 4.300 4.330 4.250 4.520 839,500 3,643,165 4.3397 0.315 0.313 0.315 0.309 0.329 11,537,237 0.3158 -1.59%
2008-08-08 0 4.400 4.360 4.400 4.330 4.540 1,088,000 4,811,395 4.4222 0.320 0.317 0.320 0.315 0.330 14,952,369 0.3218 -1.57%
2008-08-07 0 4.470 4.470 4.480 4.400 4.580 1,159,000 5,182,725 4.4717 0.325 0.325 0.326 0.320 0.333 15,928,121 0.3254 -0.67%
2008-08-05 0 4.500 4.500 4.530 4.500 4.710 586,634 2,678,690 4.5662 0.327 0.327 0.330 0.327 0.343 8,062,103 0.3323 -2.39%
2008-08-04 0 4.610 4.600 4.610 4.610 4.800 1,248,000 5,903,295 4.7302 0.335 0.335 0.335 0.335 0.349 17,151,247 0.3442 -5.73%
2008-08-01 0 4.890 4.890 4.910 4.830 5.030 4,221,500 20,757,940 4.9172 0.356 0.356 0.357 0.351 0.366 58,016,018 0.3578 -2.20%
2008-07-31 0 5.000 4.980 5.000 4.920 5.100 2,127,500 10,606,635 4.9855 0.364 0.362 0.364 0.358 0.371 29,238,204 0.3628 -1.38%
2008-07-30 0 5.070 5.000 5.070 5.000 5.200 1,494,500 7,580,370 5.0722 0.369 0.364 0.369 0.364 0.378 20,538,893 0.3691 -1.17%
2008-07-29 0 5.130 5.110 5.130 5.100 5.200 134,000 689,045 5.1421 0.373 0.372 0.373 0.371 0.378 1,841,560 0.3742 -1.91%
2008-07-28 0 5.230 5.230 5.240 5.180 5.290 214,500 1,123,835 5.2393 0.381 0.381 0.381 0.377 0.385 2,947,871 0.3812 2.55%
2008-07-25 0 5.100 5.100 5.170 5.020 5.410 663,000 3,406,185 5.1375 0.371 0.371 0.376 0.365 0.394 9,111,600 0.3738 -7.10%
2008-07-24 0 5.490 5.460 5.500 5.430 5.740 539,500 2,964,855 5.4956 0.399 0.397 0.400 0.395 0.418 7,414,341 0.3999 -3.85%
2008-07-23 0 5.710 5.510 5.710 5.470 5.900 730,500 4,194,775 5.7423 0.415 0.401 0.415 0.398 0.429 10,039,252 0.4178 4.01%
2008-07-22 0 5.490 5.400 5.490 5.300 5.600 395,500 2,142,255 5.4166 0.399 0.393 0.399 0.386 0.407 5,435,351 0.3941 -1.79%
2008-07-21 0 5.590 5.540 5.590 5.000 5.600 313,416 1,719,271 5.4856 0.407 0.403 0.407 0.364 0.407 4,307,272 0.3992 2.57%
2008-07-18 0 5.450 5.450 5.500 5.230 5.450 110,000 590,770 5.3706 0.397 0.397 0.400 0.381 0.397 1,511,729 0.3908 4.21%
2008-07-17 0 5.230 5.180 5.230 5.160 5.600 354,500 1,872,845 5.2831 0.381 0.377 0.381 0.375 0.407 4,871,889 0.3844 0.38%
2008-07-16 0 5.210 5.210 5.240 5.050 5.480 1,096,000 5,797,920 5.2901 0.379 0.379 0.381 0.367 0.399 15,062,313 0.3849 0.19%
2008-07-15 0 5.200 5.090 5.200 4.950 5.390 2,770,000 14,394,365 5.1965 0.378 0.370 0.378 0.360 0.392 38,068,073 0.3781 -8.77%
2008-07-14 0 5.700 5.700 5.780 5.500 5.950 878,500 5,091,665 5.7959 0.415 0.415 0.421 0.400 0.433 12,073,214 0.4217 0.88%
2008-07-11 0 5.650 5.650 5.720 5.650 5.990 1,652,500 9,579,445 5.7969 0.411 0.411 0.416 0.411 0.436 22,710,285 0.4218 -3.09%
2008-07-10 0 5.830 5.760 5.830 5.300 5.870 3,020,000 16,589,270 5.4931 0.424 0.419 0.424 0.386 0.427 41,503,819 0.3997 10.63%
2008-07-09 0 5.270 5.240 5.270 5.000 5.390 1,312,000 6,838,225 5.2121 0.383 0.381 0.383 0.364 0.392 18,030,798 0.3793 5.40%
2008-07-08 0 5.000 5.000 5.010 4.880 5.100 1,503,000 7,494,945 4.9867 0.364 0.364 0.365 0.355 0.371 20,655,709 0.3629 -3.66%
2008-07-07 0 5.190 5.160 5.190 5.010 5.230 580,000 2,997,930 5.1688 0.378 0.375 0.378 0.365 0.381 7,970,932 0.3761 3.59%
2008-07-04 0 5.010 5.010 5.030 4.920 5.150 1,710,539 8,533,472 4.9888 0.365 0.365 0.366 0.358 0.375 23,507,914 0.3630 2.66%
2008-07-03 0 4.880 4.880 4.900 4.790 5.000 4,617,000 22,610,983 4.8973 0.355 0.355 0.357 0.349 0.364 63,451,369 0.3564 -3.37%
2008-07-02 0 5.050 4.990 5.050 4.950 5.180 3,401,961 17,293,886 5.0835 0.367 0.363 0.367 0.360 0.377 46,753,104 0.3699 -2.32%
2008-06-30 0 5.170 5.150 5.170 5.100 5.310 3,197,000 16,543,615 5.1747 0.376 0.375 0.376 0.371 0.386 43,936,328 0.3765 -3.00%
2008-06-27 0 5.330 5.300 5.330 5.260 5.550 1,319,500 7,056,145 5.3476 0.388 0.386 0.388 0.383 0.404 18,133,871 0.3891 -4.14%
2008-06-26 0 5.560 5.560 5.650 5.560 5.750 436,000 2,469,245 5.6634 0.405 0.405 0.411 0.405 0.418 5,991,942 0.4121 -2.46%
2008-06-25 0 5.700 5.690 5.720 5.620 5.900 871,000 4,984,865 5.7232 0.415 0.414 0.416 0.409 0.429 11,970,141 0.4164 -0.18%
2008-06-24 0 5.710 5.710 5.740 5.600 5.770 2,210,500 12,626,175 5.7119 0.415 0.415 0.418 0.407 0.420 30,378,872 0.4156 1.06%
2008-06-23 0 5.650 5.650 5.670 5.550 6.240 2,503,000 14,331,525 5.7257 0.411 0.411 0.413 0.404 0.454 34,398,695 0.4166 -6.92%
2008-06-20 0 6.070 5.940 6.070 5.900 6.400 1,346,500 8,321,525 6.1801 0.442 0.432 0.442 0.429 0.466 18,504,931 0.4497 -3.65%
2008-06-19 0 6.300 6.290 6.300 6.250 6.380 721,500 4,549,915 6.3062 0.458 0.458 0.458 0.455 0.464 9,915,565 0.4589 0.00%
2008-06-18 0 6.300 6.290 6.300 6.180 6.440 2,094,500 13,261,165 6.3314 0.458 0.458 0.458 0.450 0.469 28,784,685 0.4607 0.32%
2008-06-17 0 6.280 6.270 6.280 6.180 6.590 1,868,000 11,742,205 6.2860 0.457 0.456 0.457 0.450 0.480 25,671,899 0.4574 -2.18%
2008-06-16 0 6.420 6.370 6.390 6.400 6.850 2,677,500 17,851,760 6.6673 0.467 0.464 0.465 0.466 0.498 36,796,847 0.4851 -5.17%
2008-06-13 0 6.770 6.710 6.770 6.720 6.960 893,000 6,097,975 6.8286 0.493 0.488 0.493 0.489 0.506 12,272,487 0.4969 -2.59%
2008-06-12 0 6.950 6.920 6.950 6.880 7.050 366,000 2,545,610 6.9552 0.506 0.504 0.506 0.501 0.513 5,029,933 0.5061 -2.25%
2008-06-11 0 7.110 7.110 7.190 7.070 7.250 560,000 4,013,560 7.1671 0.517 0.517 0.523 0.514 0.528 7,696,072 0.5215 0.42%
2008-06-10 0 7.080 7.010 7.080 6.950 7.650 1,007,000 7,171,350 7.1215 0.515 0.510 0.515 0.506 0.557 13,839,187 0.5182 -6.96%
2008-06-06 0 7.610 7.620 7.690 7.500 7.850 400,500 3,067,915 7.6602 0.554 0.554 0.560 0.546 0.571 5,504,066 0.5574 0.00%
2008-06-05 0 7.610 7.600 7.730 7.600 7.780 703,000 5,358,710 7.6226 0.554 0.553 0.562 0.553 0.566 9,661,320 0.5547 -0.13%
2008-06-04 0 7.620 7.620 7.800 7.610 7.860 907,000 7,026,790 7.7473 0.554 0.554 0.568 0.554 0.572 12,464,889 0.5637 -0.39%
2008-06-03 0 7.650 7.560 7.650 7.500 8.000 776,000 6,010,820 7.7459 0.557 0.550 0.557 0.546 0.582 10,664,558 0.5636 -2.80%
2008-06-02 0 7.870 7.840 7.870 7.840 8.100 854,500 6,752,650 7.9025 0.573 0.570 0.573 0.570 0.589 11,743,382 0.5750 0.51%
2008-05-30 0 7.830 7.820 7.830 7.820 7.910 904,000 7,112,915 7.8683 0.570 0.569 0.570 0.569 0.576 12,423,660 0.5725 0.00%
2008-05-29 0 7.830 7.820 7.830 7.820 7.920 267,000 2,095,446 7.8481 0.570 0.569 0.570 0.569 0.576 3,669,377 0.5711 0.13%
2008-05-28 0 7.820 7.810 7.820 7.810 8.050 2,000,000 15,762,845 7.8814 0.569 0.568 0.569 0.568 0.586 27,485,973 0.5735 0.26%
2008-05-27 0 7.800 7.790 7.800 7.800 8.000 984,000 7,797,705 7.9245 0.568 0.567 0.568 0.568 0.582 13,523,099 0.5766 -2.38%
2008-05-26 0 7.990 7.940 7.990 7.940 8.510 2,514,500 20,469,361 8.1405 0.581 0.578 0.581 0.578 0.619 34,556,740 0.5923 -7.74%
2008-05-23 0 8.660 8.660 8.740 8.620 9.220 1,007,000 9,023,534 8.9608 0.630 0.630 0.636 0.627 0.671 13,839,187 0.6520 -3.46%
2008-05-22 0 8.970 8.920 8.930 8.900 9.400 2,524,500 22,777,555 9.0226 0.653 0.649 0.650 0.648 0.684 34,694,170 0.6565 -3.34%
2008-05-21 0 9.280 9.270 9.280 9.270 9.600 1,325,000 12,327,285 9.3036 0.675 0.675 0.675 0.675 0.699 18,209,457 0.6770 -2.83%
2008-05-20 0 9.550 9.450 9.550 9.420 9.800 132,000 1,259,485 9.5416 0.695 0.688 0.695 0.685 0.713 1,814,074 0.6943 -2.55%
2008-05-19 0 9.800 9.800 9.810 9.630 9.850 705,000 6,906,695 9.7967 0.713 0.713 0.714 0.701 0.717 9,688,806 0.7129 1.98%
2008-05-16 0 9.610 9.610 9.780 9.400 9.860 2,213,500 21,497,970 9.7122 0.699 0.699 0.712 0.684 0.717 30,420,101 0.7067 2.56%
2008-05-15 0 9.370 9.340 9.370 9.100 9.470 683,500 6,363,730 9.3105 0.682 0.680 0.682 0.662 0.689 9,393,331 0.6775 -0.53%
2008-05-14 0 9.420 9.420 9.450 9.270 9.450 508,500 4,787,785 9.4155 0.685 0.685 0.688 0.675 0.688 6,988,309 0.6851 0.21%
2008-05-13 0 9.400 9.300 9.400 9.300 9.490 216,000 2,028,110 9.3894 0.684 0.677 0.684 0.677 0.691 2,968,485 0.6832 -0.95%
2008-05-09 0 9.490 9.200 9.470 9.320 9.600 280,500 2,637,220 9.4019 0.691 0.669 0.689 0.678 0.699 3,854,908 0.6841 1.82%
2008-05-08 0 9.320 9.320 9.350 9.050 9.480 687,500 6,400,560 9.3099 0.678 0.678 0.680 0.659 0.690 9,448,303 0.6774 2.76%
2008-05-07 0 9.070 9.070 9.160 9.060 9.260 2,182,500 19,866,530 9.1026 0.660 0.660 0.667 0.659 0.674 29,994,068 0.6623 -0.33%
2008-05-06 0 9.100 9.100 9.120 9.060 9.900 1,797,500 16,516,575 9.1886 0.662 0.662 0.664 0.659 0.720 24,703,018 0.6686 3.06%
2008-05-05 0 8.830 8.830 8.840 8.710 9.380 1,458,500 12,913,075 8.8537 0.643 0.643 0.643 0.634 0.683 20,044,146 0.6442 -5.86%
2008-05-02 0 9.380 9.040 9.270 9.040 9.680 513,000 4,839,970 9.4346 0.683 0.658 0.675 0.658 0.704 7,050,152 0.6865 1.96%
2008-04-30 0 9.200 9.000 9.200 8.830 9.200 2,771,500 24,922,525 8.9924 0.669 0.655 0.669 0.643 0.669 38,088,687 0.6543 1.66%
2008-04-29 0 9.050 9.000 9.050 8.950 9.140 35,000 316,790 9.0511 0.659 0.655 0.659 0.651 0.665 481,005 0.6586 -0.98%
2008-04-28 0 9.140 8.900 9.140 8.840 9.250 333,000 2,968,165 8.9134 0.665 0.648 0.665 0.643 0.673 4,576,415 0.6486 -1.40%
2008-04-25 0 9.270 9.200 9.270 8.850 9.460 1,196,500 11,066,835 9.2493 0.675 0.669 0.675 0.644 0.688 16,443,483 0.6730 4.51%
2008-04-24 0 8.870 8.870 8.900 8.800 9.250 697,000 6,189,250 8.8798 0.645 0.645 0.648 0.640 0.673 9,578,862 0.6461 -1.22%
2008-04-23 0 8.980 8.900 9.000 8.300 9.020 2,001,500 17,546,180 8.7665 0.653 0.648 0.655 0.604 0.656 27,506,588 0.6379 6.90%
2008-04-22 0 8.400 8.400 8.440 8.130 8.460 701,500 5,875,880 8.3762 0.611 0.611 0.614 0.592 0.616 9,640,705 0.6095 3.07%
2008-04-21 0 8.150 8.140 8.150 8.000 8.280 2,750,500 22,359,455 8.1292 0.593 0.592 0.593 0.582 0.602 37,800,085 0.5915 4.49%
2008-04-18 0 7.800 7.760 7.810 7.800 7.890 419,500 3,280,720 7.8205 0.568 0.565 0.568 0.568 0.574 5,765,183 0.5691 -1.14%
2008-04-17 0 7.890 7.880 7.890 7.800 8.050 1,948,000 15,531,980 7.9733 0.574 0.573 0.574 0.568 0.586 26,771,338 0.5802 -0.63%
2008-04-16 0 7.940 7.930 7.940 7.800 8.200 2,909,000 23,389,555 8.0404 0.578 0.577 0.578 0.568 0.597 39,978,348 0.5851 -2.34%
2008-04-15 0 8.130 8.090 8.180 8.080 8.190 2,133,000 17,394,665 8.1550 0.592 0.589 0.595 0.588 0.596 29,313,790 0.5934 -0.12%
2008-04-14 0 8.140 8.120 8.150 8.100 8.380 3,647,000 29,848,885 8.1845 0.592 0.591 0.593 0.589 0.610 50,120,672 0.5955 -4.01%
2008-04-11 0 8.480 8.410 8.450 8.140 8.500 2,812,000 23,760,910 8.4498 0.617 0.612 0.615 0.592 0.618 38,645,278 0.6148 -0.12%
2008-04-10 0 8.490 8.450 8.490 8.100 8.500 1,899,000 15,591,930 8.2106 0.618 0.615 0.618 0.589 0.618 26,097,931 0.5974 -0.12%
2008-04-09 0 8.500 8.450 8.500 8.420 8.860 1,681,500 14,347,715 8.5327 0.618 0.615 0.618 0.613 0.645 23,108,832 0.6209 -4.06%
2008-04-08 0 8.860 8.800 8.870 8.400 9.800 7,280,683 66,374,474 9.1165 0.645 0.640 0.645 0.611 0.713 100,058,329 0.6634 4.36%
2008-04-07 0 8.490 8.480 8.500 8.200 8.500 1,741,000 14,654,720 8.4174 0.618 0.617 0.618 0.597 0.618 23,926,540 0.6125 3.92%
2008-04-03 0 8.170 8.170 8.180 7.620 8.240 2,312,000 18,028,185 7.7977 0.594 0.594 0.595 0.554 0.600 31,773,785 0.5674 7.50%
2008-04-02 0 7.600 7.600 7.680 7.320 7.800 1,675,400 12,740,895 7.6047 0.553 0.553 0.559 0.533 0.568 23,025,000 0.5534 4.29%
2008-04-01 0 7.510 7.500 7.510 7.440 7.780 995,500 7,542,730 7.5768 0.530 0.530 0.530 0.525 0.549 14,099,239 0.5350 0.00%
2008-03-31 0 7.510 7.510 7.640 7.260 7.650 1,070,500 8,047,000 7.5170 0.530 0.530 0.539 0.513 0.540 15,161,462 0.5308 0.67%
2008-03-28 0 7.460 7.440 7.460 7.190 7.500 1,629,500 11,855,795 7.2757 0.527 0.525 0.527 0.508 0.530 23,078,564 0.5137 2.19%
2008-03-27 0 7.300 7.300 7.380 7.250 7.500 397,500 2,916,075 7.3360 0.515 0.515 0.521 0.512 0.530 5,629,782 0.5180 -3.31%
2008-03-26 0 7.550 7.530 7.550 7.130 7.800 757,000 5,703,225 7.5340 0.533 0.532 0.533 0.503 0.551 10,721,370 0.5319 6.04%
2008-03-25 0 7.120 7.120 7.130 6.900 7.130 742,000 5,212,345 7.0247 0.503 0.503 0.503 0.487 0.503 10,508,926 0.4960 2.01%
2008-03-20 0 6.980 6.980 7.000 6.700 7.150 1,348,000 9,294,399 6.8950 0.493 0.493 0.494 0.473 0.505 19,091,687 0.4868 -3.06%
2008-03-19 0 7.200 7.100 7.200 6.700 8.170 1,270,000 9,390,825 7.3944 0.508 0.501 0.508 0.473 0.577 17,986,975 0.5221 -8.63%
2008-03-18 0 7.880 7.790 7.880 6.800 8.000 2,539,125 17,742,028 6.9875 0.556 0.550 0.556 0.480 0.565 35,961,557 0.4934 11.77%
2008-03-17 0 7.050 6.850 7.000 6.800 7.700 1,634,000 11,831,855 7.2410 0.498 0.484 0.494 0.480 0.544 23,142,297 0.5113 -8.44%
2008-03-14 0 7.700 7.700 7.710 7.650 8.000 1,374,000 10,610,070 7.7220 0.544 0.544 0.544 0.540 0.565 19,459,924 0.5452 -1.28%
2008-03-13 0 7.800 7.800 7.850 7.650 8.170 1,602,000 12,679,475 7.9148 0.551 0.551 0.554 0.540 0.577 22,689,082 0.5588 -2.62%
2008-03-12 0 8.010 8.000 8.010 7.890 8.400 2,816,000 22,502,250 7.9909 0.566 0.565 0.566 0.557 0.593 39,882,930 0.5642 0.13%
2008-03-11 0 8.000 8.000 8.010 7.890 8.200 1,708,500 13,611,805 7.9671 0.565 0.565 0.566 0.557 0.579 24,197,438 0.5625 -2.68%
2008-03-10 0 8.220 8.200 8.270 8.080 8.800 1,002,000 8,250,255 8.2338 0.580 0.579 0.584 0.571 0.621 14,191,298 0.5814 -4.97%
2008-03-07 0 8.650 8.640 8.650 8.550 9.000 634,500 5,519,505 8.6990 0.611 0.610 0.611 0.604 0.635 8,986,406 0.6142 -1.70%
2008-03-06 0 8.800 8.800 8.900 8.800 9.350 1,048,807 9,420,474 8.9821 0.621 0.621 0.628 0.621 0.660 14,854,225 0.6342 -1.23%
2008-03-05 0 8.910 8.910 8.960 8.900 9.180 255,500 2,295,515 8.9844 0.629 0.629 0.633 0.628 0.648 3,618,639 0.6344 -1.00%
2008-03-04 0 9.000 9.000 9.010 8.950 9.400 443,000 4,038,240 9.1157 0.635 0.635 0.636 0.632 0.664 6,274,197 0.6436 -2.70%
2008-03-03 0 9.250 9.250 9.300 9.020 9.340 728,500 6,709,425 9.2099 0.653 0.653 0.657 0.637 0.659 10,317,725 0.6503 0.98%
2008-02-29 0 9.160 9.170 9.200 9.010 10.18 2,598,000 24,385,345 9.3862 0.647 0.647 0.650 0.636 0.719 36,795,402 0.6627 -8.03%
2008-02-28 0 9.960 9.960 9.980 9.710 10.20 1,161,000 11,617,365 10.006 0.703 0.703 0.705 0.686 0.720 16,443,211 0.7065 0.61%
2008-02-27 0 9.900 9.900 10.00 9.820 10.38 1,316,000 13,242,490 10.063 0.699 0.699 0.706 0.693 0.733 18,638,472 0.7105 -3.88%
2008-02-26 0 10.30 10.30 10.32 9.990 10.30 384,000 3,932,450 10.241 0.727 0.727 0.729 0.705 0.727 5,438,581 0.7231 -1.53%
2008-02-25 0 10.46 10.38 10.46 10.18 10.46 2,094,000 21,602,510 10.316 0.739 0.733 0.739 0.719 0.739 29,657,264 0.7284 -0.38%
2008-02-22 0 10.50 10.52 10.60 10.20 10.50 707,500 7,324,060 10.352 0.741 0.743 0.748 0.720 0.741 10,020,303 0.7309 2.74%
2008-02-21 0 10.22 10.16 10.22 10.08 10.30 576,300 5,873,730 10.192 0.722 0.717 0.722 0.712 0.727 8,162,121 0.7196 -0.78%
2008-02-20 0 10.30 10.26 10.30 10.20 10.40 514,500 5,302,550 10.306 0.727 0.724 0.727 0.720 0.734 7,286,849 0.7277 -0.58%
2008-02-19 0 10.36 10.32 10.38 10.30 10.50 589,500 6,138,070 10.412 0.731 0.729 0.733 0.727 0.741 8,349,072 0.7352 0.58%
2008-02-18 0 10.30 9.840 10.30 9.750 10.30 621,500 6,197,105 9.9712 0.727 0.695 0.727 0.688 0.727 8,802,287 0.7040 4.04%
2008-02-15 0 9.900 9.880 9.900 9.820 9.900 733,000 7,241,610 9.8794 0.699 0.698 0.699 0.693 0.699 10,381,459 0.6976 -1.00%
2008-02-14 0 10.00 9.800 10.00 9.800 10.00 606,000 6,039,165 9.9656 0.706 0.692 0.706 0.692 0.706 8,582,761 0.7036 2.25%
2008-02-13 0 9.780 9.770 9.780 9.190 9.900 1,641,500 15,977,835 9.7337 0.691 0.690 0.691 0.649 0.699 23,248,519 0.6873 4.04%
2008-02-12 0 9.400 9.400 9.470 9.180 9.850 192,500 1,813,655 9.4216 0.664 0.664 0.669 0.648 0.695 2,726,372 0.6652 -1.57%
2008-02-11 0 9.550 9.450 9.840 9.410 13.38 761,000 7,494,620 9.8484 0.674 0.667 0.695 0.664 0.945 10,778,022 0.6954 0.00%
2008-02-06 0 9.550 9.500 9.550 9.420 9.550 484,350 4,593,906 9.4847 0.674 0.671 0.674 0.665 0.674 6,859,836 0.6697 -1.55%
2008-02-05 0 9.700 9.700 9.740 9.400 9.810 695,500 6,731,670 9.6789 0.685 0.685 0.688 0.664 0.693 9,850,347 0.6834 -1.12%
2008-02-04 0 9.810 9.810 9.850 9.620 9.850 1,610,350 15,671,394 9.7317 0.693 0.693 0.695 0.679 0.695 22,807,343 0.6871 1.98%
2008-02-01 0 9.620 9.610 9.620 9.370 9.750 1,621,500 15,582,585 9.6100 0.679 0.679 0.679 0.662 0.688 22,965,260 0.6785 0.21%
2008-01-31 0 9.600 9.450 9.600 8.800 9.750 1,918,500 17,695,217 9.2235 0.678 0.667 0.678 0.621 0.688 27,171,663 0.6512 6.67%
2008-01-30 0 9.000 9.000 9.010 8.950 9.250 564,000 5,095,560 9.0347 0.635 0.635 0.636 0.632 0.653 7,987,916 0.6379 -1.96%
2008-01-29 0 9.180 9.140 9.180 9.000 9.300 1,224,500 11,191,900 9.1400 0.648 0.645 0.648 0.635 0.657 17,342,560 0.6453 -0.65%
2008-01-28 0 9.240 9.240 9.250 9.100 9.640 1,038,894 9,614,067 9.2541 0.652 0.652 0.653 0.643 0.681 14,713,827 0.6534 -3.65%
2008-01-25 0 9.590 9.590 9.600 9.040 9.600 2,466,500 23,274,380 9.4362 0.677 0.677 0.678 0.638 0.678 34,932,972 0.6663 1.05%
2008-01-24 0 9.490 9.350 9.500 9.020 9.510 1,562,000 14,721,035 9.4245 0.670 0.660 0.671 0.637 0.671 22,122,563 0.6654 4.06%
2008-01-23 0 9.120 8.940 9.150 8.870 9.190 1,640,000 14,788,370 9.0173 0.644 0.631 0.646 0.626 0.649 23,227,275 0.6367 0.55%
2008-01-22 0 9.070 9.040 9.070 8.650 9.690 1,792,750 16,213,140 9.0437 0.640 0.638 0.640 0.611 0.684 25,390,669 0.6385 -7.73%
2008-01-21 0 9.830 9.760 9.830 9.650 10.08 503,500 5,005,840 9.9421 0.694 0.689 0.694 0.681 0.712 7,131,057 0.7020 -3.63%
2008-01-18 0 10.20 10.18 10.20 9.600 10.20 794,500 7,936,520 9.9893 0.720 0.719 0.720 0.678 0.720 11,252,482 0.7053 3.34%
2008-01-17 0 9.870 9.870 9.880 9.700 9.900 4,525,500 43,779,165 9.6739 0.697 0.697 0.698 0.685 0.699 64,094,532 0.6830 0.30%
2008-01-16 0 9.840 9.820 9.840 9.700 10.30 1,616,000 15,860,910 9.8149 0.695 0.693 0.695 0.685 0.727 22,887,363 0.6930 -6.29%
2008-01-15 0 10.50 10.50 10.62 10.32 11.00 598,000 6,332,710 10.590 0.741 0.741 0.750 0.729 0.777 8,469,458 0.7477 -2.78%
2008-01-14 0 10.80 10.80 10.86 10.80 11.58 407,500 4,437,040 10.888 0.763 0.763 0.767 0.763 0.818 5,771,411 0.7688 -2.17%
2008-01-11 0 11.04 11.06 11.28 11.00 11.50 1,207,000 13,516,370 11.198 0.779 0.781 0.796 0.777 0.812 17,094,708 0.7907 -1.95%
2008-01-10 0 11.26 11.12 11.26 11.00 11.32 297,375 3,323,265 11.175 0.795 0.785 0.795 0.777 0.799 4,211,714 0.7891 -0.35%
2008-01-09 0 11.30 11.04 11.30 10.94 11.40 760,500 8,481,980 11.153 0.798 0.779 0.798 0.772 0.805 10,770,941 0.7875 2.73%
2008-01-08 0 11.00 10.96 11.00 10.90 11.70 1,122,000 12,615,440 11.244 0.777 0.774 0.777 0.770 0.826 15,890,855 0.7939 -2.14%
2008-01-07 0 11.24 11.24 11.38 11.02 11.48 367,500 4,141,230 11.269 0.794 0.794 0.804 0.778 0.811 5,204,892 0.7956 -1.06%
2008-01-04 0 11.36 11.34 11.36 11.10 11.62 521,000 5,978,000 11.474 0.802 0.801 0.802 0.784 0.820 7,378,909 0.8101 1.61%
2008-01-03 0 11.18 11.18 11.22 10.90 11.48 427,500 4,784,710 11.192 0.789 0.789 0.792 0.770 0.811 6,054,671 0.7903 -1.06%
2008-01-02 0 11.30 11.20 11.40 10.98 11.50 696,000 7,895,670 11.344 0.798 0.791 0.805 0.775 0.812 9,857,429 0.8010 0.71%
2007-12-31 0 11.22 11.22 11.24 10.98 11.30 833,500 9,302,360 11.161 0.792 0.792 0.794 0.775 0.798 11,804,838 0.7880 2.56%
2007-12-28 0 10.94 10.94 11.00 10.80 11.00 384,500 4,196,930 10.915 0.772 0.772 0.777 0.763 0.777 5,445,663 0.7707 -0.55%
2007-12-27 0 11.00 10.96 11.00 10.68 11.22 1,075,000 11,853,790 11.027 0.777 0.774 0.777 0.754 0.792 15,225,195 0.7786 3.00%
2007-12-24 0 10.68 10.66 10.70 10.54 10.80 874,000 9,286,450 10.625 0.754 0.753 0.755 0.744 0.763 12,378,438 0.7502 2.10%
2007-12-21 0 10.46 10.44 10.46 10.36 10.70 963,500 10,094,830 10.477 0.739 0.737 0.739 0.731 0.755 13,646,024 0.7398 -2.06%
2007-12-20 0 10.68 10.64 10.70 10.56 10.78 1,057,000 11,291,460 10.683 0.754 0.751 0.755 0.746 0.761 14,970,262 0.7543 1.14%
2007-12-19 0 10.56 10.58 10.78 10.16 10.60 555,000 5,782,790 10.419 0.746 0.747 0.761 0.717 0.748 7,860,450 0.7357 2.13%
2007-12-18 0 10.34 10.34 10.38 10.00 10.56 1,749,985 17,953,666 10.259 0.730 0.730 0.733 0.706 0.746 24,784,989 0.7244 -2.08%
2007-12-17 0 10.56 10.50 10.56 10.50 11.20 793,346 8,385,625 10.570 0.746 0.741 0.746 0.741 0.791 11,236,138 0.7463 -4.35%
2007-12-14 0 11.04 11.02 11.04 10.40 11.10 1,466,155 15,668,131 10.687 0.779 0.778 0.779 0.734 0.784 20,765,113 0.7545 0.36%
2007-12-13 0 11.00 10.90 11.00 10.90 11.60 562,023 6,275,707 11.166 0.777 0.770 0.777 0.770 0.819 7,959,916 0.7884 -3.51%
2007-12-12 0 11.40 11.30 11.48 10.92 11.78 1,174,496 13,458,703 11.459 0.805 0.798 0.811 0.771 0.832 16,634,354 0.8091 -3.72%
2007-12-11 0 11.84 11.84 11.86 11.80 11.94 452,495 5,364,791 11.856 0.836 0.836 0.837 0.833 0.843 6,408,674 0.8371 0.00%
2007-12-10 0 11.84 11.80 11.84 11.60 12.10 702,000 8,260,370 11.767 0.836 0.833 0.836 0.819 0.854 9,942,407 0.8308 -2.15%
2007-12-07 0 12.10 12.08 12.18 11.94 12.24 1,083,000 13,154,080 12.146 0.854 0.853 0.860 0.843 0.864 15,338,499 0.8576 2.54%
2007-12-06 0 11.80 11.78 11.80 11.76 12.40 1,539,500 18,379,660 11.939 0.833 0.832 0.833 0.830 0.876 21,803,896 0.8430 -1.67%
2007-12-05 0 12.00 11.96 11.98 11.98 12.38 2,471,000 29,863,840 12.086 0.847 0.844 0.846 0.846 0.874 34,996,705 0.8533 0.00%
2007-12-04 0 12.00 11.96 12.00 11.64 12.04 1,435,000 17,149,780 11.951 0.847 0.844 0.847 0.822 0.850 20,323,865 0.8438 3.09%
2007-12-03 0 11.64 11.68 11.70 11.64 12.70 2,113,500 25,443,180 12.038 0.822 0.825 0.826 0.822 0.897 29,933,442 0.8500 -1.85%
2007-11-30 0 11.86 11.86 11.88 11.26 11.88 2,042,500 23,472,970 11.492 0.837 0.837 0.839 0.795 0.839 28,927,871 0.8114 5.33%
2007-11-29 0 11.26 11.24 11.30 10.66 11.48 1,417,500 16,002,650 11.289 0.795 0.794 0.798 0.753 0.811 20,076,013 0.7971 3.87%
2007-11-28 0 10.84 10.80 10.84 10.58 11.04 1,387,500 15,126,690 10.902 0.765 0.763 0.765 0.747 0.779 19,651,124 0.7698 2.85%
2007-11-27 0 10.54 10.52 10.68 10.52 11.14 1,928,500 20,606,330 10.685 0.744 0.743 0.754 0.743 0.787 27,313,292 0.7544 -5.72%
2007-11-26 0 11.18 11.16 11.18 11.10 11.70 522,000 5,862,450 11.231 0.789 0.788 0.789 0.784 0.826 7,393,072 0.7930 1.08%
2007-11-23 0 11.06 11.06 11.08 10.62 11.74 1,380,000 15,126,700 10.961 0.781 0.781 0.782 0.750 0.829 19,544,902 0.7739 0.00%
2007-11-22 0 11.06 11.06 11.08 10.70 11.30 3,967,500 44,039,410 11.100 0.781 0.781 0.782 0.755 0.798 56,191,593 0.7837 -3.49%
2007-11-21 0 11.46 11.44 11.46 11.46 11.76 1,234,500 14,249,610 11.543 0.809 0.808 0.809 0.809 0.830 17,484,189 0.8150 -2.88%
2007-11-20 0 11.80 11.80 11.84 11.50 12.00 1,985,000 23,277,850 11.727 0.833 0.833 0.836 0.812 0.847 28,113,500 0.8280 -1.67%
2007-11-19 0 12.00 11.90 12.00 11.72 12.50 2,235,000 26,928,780 12.049 0.847 0.840 0.847 0.828 0.883 31,654,243 0.8507 0.17%
2007-11-16 0 11.98 11.94 12.00 11.60 12.12 1,398,000 16,690,450 11.939 0.846 0.843 0.847 0.819 0.856 19,799,835 0.8430 -1.16%
2007-11-15 0 12.12 12.10 12.12 11.96 12.16 1,278,500 15,438,100 12.075 0.856 0.854 0.856 0.844 0.859 18,107,360 0.8526 1.34%
2007-11-14 0 11.96 11.96 11.98 11.86 12.00 1,369,000 16,321,950 11.923 0.844 0.844 0.846 0.837 0.847 19,389,109 0.8418 2.75%
2007-11-13 0 11.64 11.50 11.64 11.10 11.64 1,147,500 12,992,310 11.322 0.822 0.812 0.822 0.784 0.822 16,252,011 0.7994 1.04%
2007-11-12 0 11.52 11.52 11.88 11.52 12.40 2,126,000 25,058,320 11.787 0.813 0.813 0.839 0.813 0.876 30,110,479 0.8322 -7.54%
2007-11-09 0 12.46 12.46 12.50 12.46 13.00 827,000 10,449,610 12.636 0.880 0.880 0.883 0.880 0.918 11,712,778 0.8922 -2.66%
2007-11-08 0 12.80 12.60 12.84 12.32 12.84 1,402,500 17,766,020 12.667 0.904 0.890 0.907 0.870 0.907 19,863,569 0.8944 0.00%
2007-11-07 0 12.80 12.80 12.82 12.70 13.06 1,441,000 18,675,660 12.960 0.904 0.904 0.905 0.897 0.922 20,408,843 0.9151 1.11%
2007-11-06 0 12.66 12.64 12.66 12.40 12.90 1,029,685 13,040,750 12.665 0.894 0.892 0.894 0.876 0.911 14,583,400 0.8942 -1.09%
2007-11-05 0 12.80 12.80 12.86 12.28 13.20 4,497,000 56,149,370 12.486 0.904 0.904 0.908 0.867 0.932 63,690,887 0.8816 -3.03%
2007-11-02 0 13.20 13.18 13.30 12.80 13.60 1,849,500 24,353,570 13.168 0.932 0.931 0.939 0.904 0.960 26,194,418 0.9297 0.00%
2007-11-01 0 13.20 13.14 13.20 12.60 13.60 2,428,000 32,163,730 13.247 0.932 0.928 0.932 0.890 0.960 34,387,697 0.9353 -1.49%
2007-10-31 0 13.40 13.40 13.60 13.32 13.88 3,471,500 47,910,860 13.801 0.946 0.946 0.960 0.940 0.980 49,166,759 0.9745 -3.32%
2007-10-30 0 13.86 13.80 13.84 13.42 13.88 3,265,000 44,808,290 13.724 0.979 0.974 0.977 0.948 0.980 46,242,105 0.9690 -0.29%
2007-10-29 0 13.90 13.88 13.90 13.72 14.20 4,061,600 56,709,080 13.962 0.981 0.980 0.981 0.969 1.003 57,524,329 0.9858 1.91%
2007-10-26 0 13.64 13.62 13.66 13.50 14.00 5,334,000 73,208,600 13.725 0.963 0.962 0.964 0.953 0.988 75,545,295 0.9691 4.92%
2007-10-25 0 13.00 12.94 13.00 12.76 13.10 3,564,000 46,155,700 12.951 0.918 0.914 0.918 0.901 0.925 50,476,834 0.9144 1.88%
2007-10-24 0 12.76 12.76 12.80 12.56 13.32 7,277,000 93,421,000 12.838 0.901 0.901 0.904 0.887 0.940 103,063,950 0.9064 2.41%
2007-10-23 0 12.46 12.46 12.48 12.38 13.20 12,315,000 155,365,380 12.616 0.880 0.880 0.881 0.874 0.932 174,417,006 0.8908 -5.89%
2007-10-22 0 13.24 13.24 13.26 13.00 13.80 5,336,000 71,452,220 13.391 0.935 0.935 0.936 0.918 0.974 75,573,621 0.9455 -6.10%
2007-10-18 0 14.10 14.08 14.10 14.10 14.66 9,633,500 137,640,770 14.288 0.996 0.994 0.996 0.996 1.035 136,438,995 1.0088 -0.70%
2007-10-17 0 14.20 14.22 14.24 14.00 14.54 16,447,756 235,466,721 14.316 1.003 1.004 1.005 0.988 1.027 232,949,115 1.0108 1.87%
2007-10-16 0 13.94 13.94 13.98 12.02 15.50 10,396,000 147,004,710 14.141 0.984 0.984 0.987 0.849 1.094 147,238,261 0.9984 22.28%
2007-10-15 0 11.40 11.32 11.40 11.10 11.48 5,390,000 60,825,100 11.285 0.805 0.799 0.805 0.784 0.811 76,338,421 0.7968 2.52%
2007-10-12 0 11.12 11.10 11.16 11.04 11.80 3,434,000 38,543,900 11.224 0.785 0.784 0.788 0.779 0.833 48,635,647 0.7925 -0.71%
2007-10-11 0 11.20 11.32 11.38 10.70 11.56 9,970,000 109,801,300 11.013 0.791 0.799 0.804 0.755 0.816 141,204,835 0.7776 4.48%
2007-10-10 0 10.72 10.70 10.72 10.34 11.04 7,735,500 82,314,980 10.641 0.757 0.755 0.757 0.730 0.779 109,557,673 0.7513 6.35%
2007-10-09 0 10.08 10.08 10.10 9.960 10.46 5,380,000 54,066,660 10.050 0.712 0.712 0.713 0.703 0.739 76,196,792 0.7096 -1.56%
2007-10-08 0 10.24 10.14 10.24 10.00 11.10 5,738,000 59,946,459 10.447 0.723 0.716 0.723 0.706 0.784 81,267,136 0.7376 -5.54%
2007-10-05 0 10.84 10.84 10.88 10.66 11.22 3,763,500 41,300,676 10.974 0.765 0.765 0.768 0.753 0.792 53,302,347 0.7748 -0.55%
2007-10-04 0 10.90 10.90 10.92 10.48 11.50 4,656,500 53,760,723 11.545 0.770 0.770 0.771 0.740 0.812 65,949,881 0.8152 -3.20%
2007-10-03 0 11.26 11.22 11.24 11.20 12.90 12,363,000 154,213,390 12.474 0.795 0.792 0.794 0.791 0.911 175,096,828 0.8807 -10.78%
2007-10-02 0 12.62 12.60 12.80 11.54 12.80 6,145,500 76,670,780 12.476 0.891 0.890 0.904 0.815 0.904 87,038,547 0.8809 9.74%
2007-09-28 0 11.50 11.58 11.60 10.50 11.64 3,658,000 41,253,250 11.278 0.812 0.818 0.819 0.741 0.822 51,808,153 0.7963 9.52%
2007-09-27 0 10.50 10.48 10.50 10.00 10.80 1,764,500 18,574,620 10.527 0.741 0.740 0.741 0.706 0.763 24,990,565 0.7433 3.96%
2007-09-25 0 10.10 10.08 10.10 10.00 10.30 384,500 3,885,540 10.105 0.713 0.712 0.713 0.706 0.727 5,445,663 0.7135 -1.17%
2007-09-24 0 10.22 10.20 10.22 10.16 10.30 547,500 5,616,710 10.259 0.722 0.720 0.722 0.717 0.727 7,754,227 0.7243 0.99%
2007-09-21 0 10.12 10.10 10.12 10.00 10.24 363,000 3,666,027 10.099 0.715 0.713 0.715 0.706 0.723 5,141,159 0.7131 -1.75%
2007-09-20 0 10.30 10.26 10.28 10.10 10.36 619,000 6,310,260 10.194 0.727 0.724 0.726 0.713 0.731 8,766,880 0.7198 0.78%
2007-09-19 0 10.22 10.18 10.22 10.18 10.50 1,610,500 16,593,570 10.303 0.722 0.719 0.722 0.719 0.741 22,809,467 0.7275 1.19%
2007-09-18 0 10.10 10.06 10.10 9.760 10.20 1,464,000 14,530,920 9.9255 0.713 0.710 0.713 0.689 0.720 20,734,592 0.7008 3.06%
2007-09-17 0 9.800 9.760 9.820 9.750 9.900 827,500 8,137,310 9.8336 0.692 0.689 0.693 0.688 0.699 11,719,860 0.6943 -0.71%
2007-09-14 0 9.870 9.800 9.880 9.770 9.880 850,000 8,367,520 9.8441 0.697 0.692 0.698 0.690 0.698 12,038,527 0.6951 1.02%
2007-09-13 0 9.770 9.750 9.780 9.560 9.900 1,769,861 17,076,915 9.6487 0.690 0.688 0.691 0.675 0.699 25,066,493 0.6813 1.88%
2007-09-12 0 9.590 9.570 9.600 9.500 9.710 274,000 2,627,830 9.5906 0.677 0.676 0.678 0.671 0.686 3,880,654 0.6772 0.42%
2007-09-11 0 9.550 9.500 9.590 9.450 9.600 1,037,000 9,887,165 9.5344 0.674 0.671 0.677 0.667 0.678 14,687,002 0.6732 0.42%
2007-09-10 0 9.510 9.510 9.560 9.500 9.680 473,000 4,504,560 9.5234 0.671 0.671 0.675 0.671 0.683 6,699,086 0.6724 -2.46%
2007-09-07 0 9.750 9.700 9.780 9.650 9.820 339,500 3,308,710 9.7458 0.688 0.685 0.691 0.681 0.693 4,808,329 0.6881 -0.51%
2007-09-06 0 9.800 9.700 9.770 9.560 9.840 874,500 8,482,940 9.7003 0.692 0.685 0.690 0.675 0.695 12,385,519 0.6849 3.16%
2007-09-05 0 9.500 9.500 9.600 9.460 9.680 977,000 9,304,140 9.5232 0.671 0.671 0.678 0.668 0.683 13,837,224 0.6724 0.00%
2007-09-04 0 9.500 9.450 9.550 9.450 9.590 1,117,500 10,679,540 9.5566 0.671 0.667 0.674 0.667 0.677 15,827,122 0.6748 -0.11%
2007-09-03 0 9.510 9.510 9.550 9.450 9.590 1,530,000 14,573,165 9.5249 0.671 0.671 0.674 0.667 0.677 21,669,348 0.6725 -0.11%
2007-08-31 0 9.520 9.520 9.550 9.500 9.750 1,413,000 13,540,525 9.5828 0.672 0.672 0.674 0.671 0.688 20,012,280 0.6766 0.53%
2007-08-30 0 9.470 9.450 9.470 9.250 9.560 1,534,500 14,486,425 9.4405 0.669 0.667 0.669 0.653 0.675 21,733,081 0.6666 3.05%
2007-08-29 0 9.190 9.180 9.220 8.930 9.240 1,146,000 10,432,305 9.1032 0.649 0.648 0.651 0.631 0.652 16,230,766 0.6427 -5.26%
2007-08-28 0 9.700 9.690 9.700 9.600 10.14 2,111,000 20,703,095 9.8072 0.685 0.684 0.685 0.678 0.716 29,898,035 0.6925 -9.01%
2007-08-27 0 10.66 10.64 10.66 10.50 10.70 1,599,000 17,002,250 10.633 0.753 0.751 0.753 0.741 0.755 22,646,593 0.7508 3.29%
2007-08-24 0 10.32 10.30 10.32 10.10 10.60 1,692,000 17,323,380 10.238 0.729 0.727 0.729 0.713 0.748 23,963,749 0.7229 1.18%
2007-08-23 0 10.20 10.18 10.20 9.820 10.24 2,227,458 22,436,727 10.073 0.720 0.719 0.720 0.693 0.723 31,547,426 0.7112 7.94%
2007-08-22 0 9.450 9.500 9.510 9.300 9.510 764,500 7,234,695 9.4633 0.667 0.671 0.671 0.657 0.671 10,827,592 0.6682 -0.32%
2007-08-21 0 9.480 9.480 9.500 9.400 9.800 1,090,500 10,473,965 9.6047 0.669 0.669 0.671 0.664 0.692 15,444,721 0.6782 1.39%
2007-08-20 0 9.350 9.350 9.400 8.930 9.400 1,021,000 9,322,060 9.1303 0.660 0.660 0.664 0.631 0.664 14,460,395 0.6447 9.23%
2007-08-17 0 8.560 8.510 8.550 7.850 9.180 3,264,000 27,715,060 8.4911 0.604 0.601 0.604 0.554 0.648 46,227,942 0.5995 -7.36%
2007-08-16 0 9.240 9.060 9.070 8.720 9.880 1,336,000 12,147,365 9.0923 0.652 0.640 0.640 0.616 0.698 18,921,731 0.6420 -7.78%
2007-08-15 0 10.02 10.02 10.20 9.900 10.22 404,000 4,066,155 10.065 0.707 0.707 0.720 0.699 0.722 5,721,841 0.7106 -3.09%
2007-08-14 0 10.34 10.32 10.34 10.28 10.64 358,500 3,739,470 10.431 0.730 0.729 0.730 0.726 0.751 5,077,426 0.7365 -1.34%
2007-08-13 0 10.48 10.42 10.48 10.44 11.00 238,500 2,508,750 10.519 0.740 0.736 0.740 0.737 0.777 3,377,869 0.7427 -0.38%
2007-08-10 0 10.52 10.50 10.52 10.30 10.90 271,000 2,858,490 10.548 0.743 0.741 0.743 0.727 0.770 3,838,166 0.7448 -6.41%
2007-08-09 0 11.24 11.20 11.26 11.10 11.38 208,000 2,335,750 11.230 0.794 0.791 0.795 0.784 0.804 2,945,898 0.7929 0.54%
2007-08-08 0 11.18 11.02 11.18 10.80 11.18 322,000 3,535,260 10.979 0.789 0.778 0.789 0.763 0.789 4,560,477 0.7752 2.57%
2007-08-07 0 10.90 10.70 10.90 10.62 11.20 775,693 8,513,424 10.975 0.770 0.755 0.770 0.750 0.791 10,986,119 0.7749 0.37%
2007-08-06 0 10.86 10.84 11.08 10.80 11.38 740,823 8,308,998 11.216 0.767 0.765 0.782 0.763 0.804 10,492,256 0.7919 -4.57%
2007-08-03 0 11.38 11.38 11.50 11.38 12.06 804,000 9,432,150 11.732 0.804 0.804 0.812 0.804 0.852 11,387,030 0.8283 -1.04%
2007-08-02 0 11.50 11.20 11.50 11.00 11.80 1,738,500 19,746,001 11.358 0.812 0.791 0.812 0.777 0.833 24,622,328 0.8020 0.88%
2007-08-01 0 11.40 11.38 11.40 11.20 11.90 1,330,500 15,230,190 11.447 0.805 0.804 0.805 0.791 0.840 18,843,835 0.8082 -3.55%
2007-07-31 0 11.82 11.80 11.84 11.82 12.08 920,500 10,948,670 11.894 0.835 0.833 0.836 0.835 0.853 13,037,016 0.8398 2.60%
2007-07-30 0 11.52 11.48 11.58 11.46 11.86 797,000 9,242,220 11.596 0.813 0.811 0.818 0.809 0.837 11,287,889 0.8188 0.17%
2007-07-27 0 11.50 11.48 11.50 11.20 11.98 891,000 10,269,160 11.525 0.812 0.811 0.812 0.791 0.846 12,619,208 0.8138 -2.54%
2007-07-26 0 11.80 11.78 11.80 11.72 12.18 906,000 10,882,550 12.012 0.833 0.832 0.833 0.828 0.860 12,831,653 0.8481 -0.17%
2007-07-25 0 11.82 11.76 11.80 11.64 11.84 1,025,500 12,065,980 11.766 0.835 0.830 0.833 0.822 0.836 14,524,128 0.8308 -0.17%
2007-07-24 0 11.84 11.86 11.92 11.82 12.00 932,000 11,092,440 11.902 0.836 0.837 0.842 0.835 0.847 13,199,890 0.8403 -1.33%
2007-07-23 0 12.00 11.92 12.00 11.82 12.16 798,500 9,550,460 11.961 0.847 0.842 0.847 0.835 0.859 11,309,133 0.8445 -0.99%
2007-07-20 0 12.12 12.12 12.18 12.04 12.28 205,000 2,492,090 12.157 0.856 0.856 0.860 0.850 0.867 2,903,409 0.8583 -0.66%
2007-07-19 0 12.20 11.92 12.20 11.46 12.20 661,500 7,957,840 12.030 0.861 0.842 0.861 0.809 0.861 9,368,806 0.8494 1.67%
2007-07-18 0 12.00 12.00 12.10 11.80 12.34 3,547,000 43,160,470 12.168 0.847 0.847 0.854 0.833 0.871 50,236,063 0.8592 -2.44%
2007-07-17 0 12.30 12.28 12.30 11.86 12.40 3,376,500 41,451,080 12.276 0.868 0.867 0.868 0.837 0.876 47,821,276 0.8668 3.54%
2007-07-16 0 11.88 11.84 11.88 11.74 11.94 1,864,000 22,054,520 11.832 0.839 0.836 0.839 0.829 0.843 26,399,781 0.8354 -0.17%
2007-07-13 0 11.90 11.90 11.92 11.78 11.92 3,098,000 36,722,870 11.854 0.840 0.840 0.842 0.832 0.842 43,876,889 0.8370 1.36%
2007-07-12 0 11.74 11.74 11.76 11.42 11.86 1,779,000 20,887,510 11.741 0.829 0.829 0.830 0.806 0.837 25,195,928 0.8290 2.44%
2007-07-11 0 11.46 11.46 11.48 11.46 11.62 443,500 5,120,870 11.547 0.809 0.809 0.811 0.809 0.820 6,281,278 0.8153 -1.04%
2007-07-10 0 11.58 11.56 11.60 11.50 11.62 1,300,000 15,066,048 11.589 0.818 0.816 0.819 0.812 0.820 18,411,864 0.8183 0.70%
2007-07-09 0 11.50 11.44 11.50 11.38 11.78 3,619,500 41,715,150 11.525 0.812 0.808 0.812 0.804 0.832 51,262,879 0.8137 -0.52%
2007-07-06 0 11.56 11.54 11.68 11.40 11.80 722,400 8,407,401 11.638 0.816 0.815 0.825 0.805 0.833 10,231,331 0.8217 -0.86%
2007-07-05 0 11.66 11.60 11.68 11.44 11.74 2,834,500 32,680,140 11.529 0.823 0.819 0.825 0.808 0.829 40,144,945 0.8141 -0.68%
2007-07-04 0 11.74 11.74 11.76 11.70 12.00 1,637,500 19,262,210 11.763 0.829 0.829 0.830 0.826 0.847 23,191,867 0.8306 -2.00%
2007-07-03 0 11.98 11.96 11.98 11.24 12.16 4,054,500 47,585,930 11.737 0.846 0.844 0.846 0.794 0.859 57,423,772 0.8287 5.46%
2007-06-29 0 11.36 11.36 11.40 11.10 11.80 555,000 6,341,130 11.426 0.802 0.802 0.805 0.784 0.833 7,860,450 0.8067 -3.73%
2007-06-28 0 11.80 11.70 11.80 11.66 11.88 627,000 7,358,220 11.736 0.833 0.826 0.833 0.823 0.839 8,880,184 0.8286 1.37%
2007-06-27 0 11.64 11.60 11.66 11.46 11.80 2,043,312 23,728,188 11.613 0.822 0.819 0.823 0.809 0.833 28,939,372 0.8199 -2.35%
2007-06-26 0 11.92 11.92 11.94 11.60 12.00 1,195,053 14,159,321 11.848 0.842 0.842 0.843 0.819 0.847 16,925,503 0.8366 0.17%
2007-06-25 0 11.90 11.90 11.92 11.50 12.12 2,335,500 27,720,280 11.869 0.840 0.840 0.842 0.812 0.856 33,077,622 0.8380 3.30%
2007-06-22 0 11.52 11.52 11.56 11.50 11.64 5,339,500 61,616,580 11.540 0.813 0.813 0.816 0.812 0.822 75,623,191 0.8148 0.35%
2007-06-21 0 11.48 11.48 11.50 11.20 11.68 5,210,000 59,903,050 11.498 0.811 0.811 0.812 0.791 0.825 73,789,086 0.8118 -1.20%
2007-06-20 0 11.62 11.62 11.64 11.22 11.62 7,380,752 84,657,378 11.470 0.820 0.820 0.822 0.792 0.820 104,533,387 0.8099 6.22%
2007-06-18 0 10.94 10.96 10.98 10.70 11.00 5,013,500 54,407,720 10.852 0.772 0.774 0.775 0.755 0.777 71,006,062 0.7662 4.19%
2007-06-15 0 10.50 10.48 10.50 10.34 10.76 5,862,500 61,621,010 10.511 0.741 0.740 0.741 0.730 0.760 83,030,426 0.7421 1.74%
2007-06-14 0 10.32 10.30 10.32 9.410 10.40 9,297,500 93,132,555 10.017 0.729 0.727 0.729 0.664 0.734 131,680,236 0.7073 11.57%
2007-06-13 0 9.250 9.240 9.250 9.200 9.800 5,252,000 49,249,080 9.3772 0.653 0.652 0.653 0.650 0.692 74,383,931 0.6621 -5.13%
2007-06-12 0 9.750 9.750 9.760 9.650 9.960 4,632,009 45,138,496 9.7449 0.688 0.688 0.689 0.681 0.703 65,603,016 0.6881 -0.71%
2007-06-11 0 9.820 9.820 9.860 9.630 9.960 4,627,971 45,469,959 9.8250 0.693 0.693 0.696 0.680 0.703 65,545,826 0.6937 0.31%
2007-06-08 0 9.790 9.700 9.790 9.670 10.20 4,559,399 44,811,071 9.8283 0.691 0.685 0.691 0.683 0.720 64,574,642 0.6939 -4.02%
2007-06-07 0 10.20 10.18 10.20 10.16 10.50 2,606,500 26,692,380 10.241 0.720 0.719 0.720 0.717 0.741 36,915,788 0.7231 -2.86%
2007-06-06 0 10.50 10.48 10.54 10.48 10.60 2,794,500 29,452,270 10.539 0.741 0.740 0.744 0.740 0.748 39,578,426 0.7441 -0.94%
2007-06-05 0 10.60 10.56 10.60 10.38 10.70 1,491,500 15,741,930 10.554 0.748 0.746 0.748 0.733 0.755 21,124,073 0.7452 0.38%
2007-06-04 0 10.56 10.52 10.56 10.30 10.56 1,883,000 19,642,895 10.432 0.746 0.743 0.746 0.727 0.746 26,668,877 0.7365 3.33%
2007-06-01 0 10.22 10.24 10.28 10.20 10.58 1,616,500 16,725,410 10.347 0.722 0.723 0.726 0.720 0.747 22,894,445 0.7305 -1.16%
2007-05-31 0 10.34 10.32 10.34 10.06 10.46 1,522,500 15,663,720 10.288 0.730 0.729 0.730 0.710 0.739 21,563,126 0.7264 2.78%
2007-05-30 0 10.06 10.02 10.06 10.00 10.60 1,642,500 16,706,020 10.171 0.710 0.707 0.710 0.706 0.748 23,262,682 0.7181 -4.73%
2007-05-29 0 10.56 10.58 10.60 10.52 11.00 374,000 3,975,260 10.629 0.746 0.747 0.748 0.743 0.777 5,296,952 0.7505 -2.40%
2007-05-28 0 10.82 10.76 10.82 10.76 11.06 1,313,050 14,288,350 10.882 0.764 0.760 0.764 0.760 0.781 18,596,691 0.7683 -0.73%
2007-05-25 0 10.90 10.80 10.90 10.22 11.10 650,500 6,904,140 10.614 0.770 0.763 0.770 0.722 0.784 9,213,014 0.7494 1.87%
2007-05-23 0 10.70 10.68 10.70 10.70 10.90 627,000 6,755,980 10.775 0.755 0.754 0.755 0.755 0.770 8,880,184 0.7608 -0.33%
2007-05-22 0 10.90 10.82 10.90 10.78 11.00 2,200,000 24,018,690 10.918 0.758 0.752 0.758 0.750 0.765 31,634,803 0.7592 0.00%
2007-05-21 0 10.90 10.88 10.90 10.90 11.04 856,500 9,402,640 10.978 0.758 0.757 0.758 0.758 0.768 12,316,004 0.7634 -7.63%
2007-05-18 1 - - - - - 0 0 - 0.821 - - - - 0 - 0.00%
2007-05-17 0 11.80 11.86 11.88 11.70 12.20 314,000 3,790,780 12.073 0.821 0.825 0.826 0.814 0.848 4,515,149 0.8396 -1.67%
2007-05-16 0 12.00 11.98 12.02 11.10 12.12 2,567,000 30,397,200 11.842 0.835 0.833 0.836 0.772 0.843 36,912,063 0.8235 9.09%
2007-05-15 0 11.00 11.00 11.08 10.60 11.46 1,019,000 11,322,220 11.111 0.765 0.765 0.771 0.737 0.797 14,652,665 0.7727 3.19%
2007-05-14 0 10.66 10.62 10.66 10.58 10.70 566,865 6,016,743 10.614 0.741 0.739 0.741 0.736 0.744 8,151,210 0.7381 3.70%
2007-05-11 0 10.28 10.28 10.40 10.28 10.60 227,000 2,369,200 10.437 0.715 0.715 0.723 0.715 0.737 3,264,136 0.7258 -3.02%
2007-05-10 0 10.60 10.60 10.70 10.60 10.76 830,500 8,844,530 10.650 0.737 0.737 0.744 0.737 0.748 11,942,138 0.7406 0.00%
2007-05-09 0 10.60 10.56 10.60 10.20 10.60 272,000 2,848,850 10.474 0.737 0.734 0.737 0.709 0.737 3,911,212 0.7284 2.51%
2007-05-08 0 10.34 10.30 10.32 10.32 10.50 277,000 2,884,870 10.415 0.719 0.716 0.718 0.718 0.730 3,983,109 0.7243 -1.34%
2007-05-07 0 10.48 10.48 10.70 10.48 10.80 288,000 3,058,280 10.619 0.729 0.729 0.744 0.729 0.751 4,141,283 0.7385 -0.38%
2007-05-04 0 10.52 10.52 10.60 10.30 10.78 747,500 7,866,100 10.523 0.732 0.732 0.737 0.716 0.750 10,748,643 0.7318 -2.59%
2007-05-03 0 10.80 10.80 10.82 10.80 11.18 426,000 4,712,470 11.062 0.751 0.751 0.752 0.751 0.777 6,125,648 0.7693 -2.17%
2007-05-02 0 11.04 11.04 11.06 10.70 11.12 856,730 9,465,163 11.048 0.768 0.768 0.769 0.744 0.773 12,319,311 0.7683 2.22%
2007-04-30 0 10.80 10.58 10.80 10.20 10.88 296,500 3,145,636 10.609 0.751 0.736 0.751 0.709 0.757 4,263,509 0.7378 2.86%
2007-04-27 0 10.50 10.50 10.80 10.50 10.90 325,000 3,511,040 10.803 0.730 0.730 0.751 0.730 0.758 4,673,323 0.7513 -3.67%
2007-04-26 0 10.90 10.86 10.90 10.90 11.10 144,500 1,581,950 10.948 0.758 0.755 0.758 0.758 0.772 2,077,831 0.7613 -0.91%
2007-04-25 0 11.00 10.98 11.00 10.80 11.16 2,113,500 23,241,160 10.997 0.765 0.764 0.765 0.751 0.776 30,390,980 0.7647 -0.72%
2007-04-24 0 11.08 11.08 11.10 10.68 11.14 317,000 3,507,840 11.066 0.771 0.771 0.772 0.743 0.775 4,558,287 0.7696 0.73%
2007-04-23 0 11.00 10.98 11.04 10.96 11.40 310,500 3,464,300 11.157 0.765 0.764 0.768 0.762 0.793 4,464,821 0.7759 -0.90%
2007-04-20 0 11.10 11.00 11.18 11.00 11.24 420,000 4,684,600 11.154 0.772 0.765 0.777 0.765 0.782 6,039,371 0.7757 -0.72%
2007-04-19 0 11.18 11.00 11.18 10.28 11.24 599,000 6,362,770 10.622 0.777 0.765 0.777 0.715 0.782 8,613,294 0.7387 0.00%
2007-04-18 0 11.18 11.16 11.20 11.00 11.24 166,000 1,851,780 11.155 0.777 0.776 0.779 0.765 0.782 2,386,990 0.7758 -0.18%
2007-04-17 0 11.20 11.02 11.20 10.80 11.24 381,500 4,250,550 11.142 0.779 0.766 0.779 0.751 0.782 5,485,762 0.7748 3.70%
2007-04-16 0 10.80 10.56 11.00 10.56 11.34 416,500 4,621,345 11.096 0.751 0.734 0.765 0.734 0.789 5,989,043 0.7716 -2.88%
2007-04-13 0 11.12 11.10 11.12 11.00 11.20 661,000 7,311,190 11.061 0.773 0.772 0.773 0.765 0.779 9,504,820 0.7692 1.09%
2007-04-12 0 11.00 10.92 11.00 10.84 11.60 2,157,000 24,403,915 11.314 0.765 0.759 0.765 0.754 0.807 31,016,486 0.7868 -0.90%
2007-04-11 0 11.10 11.10 11.18 11.06 11.30 596,000 6,655,970 11.168 0.772 0.772 0.777 0.769 0.786 8,570,156 0.7766 -0.36%
2007-04-10 0 11.14 11.14 11.20 11.12 11.40 548,000 6,144,890 11.213 0.775 0.775 0.779 0.773 0.793 7,879,942 0.7798 -2.28%
2007-04-04 0 11.40 11.30 11.44 11.30 11.48 667,500 7,622,540 11.420 0.793 0.786 0.796 0.786 0.798 9,598,287 0.7942 0.53%
2007-04-03 0 11.34 11.26 11.34 11.00 11.40 333,000 3,773,960 11.333 0.789 0.783 0.789 0.765 0.793 4,788,359 0.7882 -0.35%
2007-04-02 0 11.38 11.30 11.38 11.00 11.40 627,250 6,960,975 11.098 0.791 0.786 0.791 0.765 0.793 9,019,514 0.7718 -1.22%
2007-03-30 0 11.52 11.48 11.54 11.02 11.58 1,303,000 14,914,420 11.446 0.801 0.798 0.803 0.766 0.805 18,736,431 0.7960 0.17%
2007-03-29 0 11.50 11.50 11.56 11.00 11.68 391,500 4,505,290 11.508 0.800 0.800 0.804 0.765 0.812 5,629,557 0.8003 -0.69%
2007-03-28 0 11.58 11.52 11.58 11.30 11.76 788,000 9,110,050 11.561 0.805 0.801 0.805 0.786 0.818 11,331,011 0.8040 0.52%
2007-03-27 0 11.52 11.52 11.56 11.20 11.68 501,000 5,748,140 11.473 0.801 0.801 0.804 0.779 0.812 7,204,107 0.7979 1.95%
2007-03-26 0 11.30 11.28 11.34 11.16 11.46 575,000 6,493,330 11.293 0.786 0.784 0.789 0.776 0.797 8,268,187 0.7853 -0.88%
2007-03-23 0 11.40 11.30 11.40 11.20 11.50 638,500 7,264,890 11.378 0.793 0.786 0.793 0.779 0.800 9,181,283 0.7913 0.00%
2007-03-22 0 11.40 11.38 11.40 11.30 11.54 1,111,000 12,690,610 11.423 0.793 0.791 0.793 0.786 0.803 15,975,575 0.7944 1.79%
2007-03-21 0 11.20 11.20 11.22 11.20 11.30 396,500 4,444,020 11.208 0.779 0.779 0.780 0.779 0.786 5,701,454 0.7795 1.82%
2007-03-20 0 11.00 11.00 11.02 10.88 11.18 909,278 10,011,292 11.010 0.765 0.765 0.766 0.757 0.777 13,074,923 0.7657 0.00%
2007-03-19 0 11.00 11.00 11.04 10.52 11.18 1,414,500 15,552,780 10.995 0.765 0.765 0.768 0.732 0.777 20,339,740 0.7646 4.76%
2007-03-16 0 10.50 10.50 10.56 10.20 10.62 1,865,227 19,570,106 10.492 0.730 0.730 0.734 0.709 0.739 26,820,949 0.7297 0.77%
2007-03-15 0 10.42 10.42 10.50 10.00 10.50 846,500 8,726,700 10.309 0.725 0.725 0.730 0.695 0.730 12,172,209 0.7169 4.62%
2007-03-14 0 9.960 9.960 10.00 9.280 10.10 1,550,500 15,300,800 9.8683 0.693 0.693 0.695 0.645 0.702 22,295,346 0.6863 -4.05%
2007-03-13 0 10.38 10.32 10.40 10.32 10.50 855,000 8,902,600 10.412 0.722 0.718 0.723 0.718 0.730 12,294,435 0.7241 -0.19%
2007-03-12 0 10.40 10.38 10.40 10.30 10.44 572,500 5,949,450 10.392 0.723 0.722 0.723 0.716 0.726 8,232,238 0.7227 0.97%
2007-03-09 0 10.30 10.26 10.30 10.00 10.70 708,500 7,306,040 10.312 0.716 0.714 0.716 0.695 0.744 10,187,844 0.7171 4.67%
2007-03-08 0 9.840 9.840 9.850 9.350 9.900 288,500 2,812,315 9.7481 0.684 0.684 0.685 0.650 0.688 4,148,473 0.6779 5.81%
2007-03-07 0 9.300 9.300 9.370 9.200 9.700 1,178,000 11,113,545 9.4342 0.647 0.647 0.652 0.640 0.675 16,938,999 0.6561 3.91%
2007-03-06 0 8.950 8.940 9.100 8.600 9.270 671,000 6,008,315 8.9543 0.622 0.622 0.633 0.598 0.645 9,648,615 0.6227 1.70%
2007-03-05 0 8.800 8.800 8.820 8.300 9.930 3,462,000 31,310,795 9.0441 0.612 0.612 0.613 0.577 0.691 49,781,676 0.6290 -11.38%
2007-03-02 0 9.930 9.930 9.960 9.650 10.22 1,510,100 14,968,100 9.9120 0.691 0.691 0.693 0.671 0.711 21,714,416 0.6893 -2.65%
2007-03-01 0 10.20 10.10 10.20 10.10 10.48 694,000 7,139,100 10.287 0.709 0.702 0.709 0.702 0.729 9,979,342 0.7154 -2.86%
2007-02-28 0 10.50 10.50 10.52 9.650 10.70 3,451,400 34,666,485 10.044 0.730 0.730 0.732 0.671 0.744 49,629,254 0.6985 -5.23%
2007-02-27 0 11.08 11.08 11.24 10.80 11.72 243,000 2,696,230 11.096 0.771 0.771 0.782 0.751 0.815 3,494,208 0.7716 -4.97%
2007-02-26 0 11.66 11.42 11.66 11.30 11.70 638,500 7,297,660 11.429 0.811 0.794 0.811 0.786 0.814 9,181,283 0.7948 2.10%
2007-02-23 0 11.42 11.44 11.46 11.32 11.92 805,000 9,254,830 11.497 0.794 0.796 0.797 0.787 0.829 11,575,462 0.7995 -3.87%
2007-02-22 0 11.88 11.92 11.94 11.86 12.80 1,134,500 13,718,430 12.092 0.826 0.829 0.830 0.825 0.890 16,313,493 0.8409 -1.16%
2007-02-21 0 12.02 12.02 12.06 11.80 12.18 821,000 9,874,570 12.028 0.836 0.836 0.839 0.821 0.847 11,805,533 0.8364 2.56%
2007-02-16 0 11.72 11.64 11.70 11.52 11.80 782,000 9,092,760 11.628 0.815 0.809 0.814 0.801 0.821 11,244,734 0.8086 0.00%
2007-02-15 0 11.72 11.72 11.84 11.42 11.90 989,000 11,510,250 11.638 0.815 0.815 0.823 0.794 0.828 14,221,282 0.8094 2.99%
2007-02-14 0 11.38 11.32 11.38 11.36 11.46 214,800 2,448,594 11.399 0.791 0.787 0.791 0.790 0.797 3,088,707 0.7928 0.71%
2007-02-13 0 11.30 11.20 11.30 10.96 11.84 1,196,000 13,678,130 11.437 0.786 0.779 0.786 0.762 0.823 17,197,829 0.7953 -0.70%
2007-02-12 0 11.38 11.42 11.44 11.30 11.50 416,450 4,739,657 11.381 0.791 0.794 0.796 0.786 0.800 5,988,324 0.7915 2.34%
2007-02-09 0 11.12 11.12 11.24 10.40 12.20 788,000 9,027,470 11.456 0.773 0.773 0.782 0.723 0.848 11,331,011 0.7967 -4.14%
2007-02-08 0 11.60 11.60 11.90 11.30 12.10 2,527,100 29,912,074 11.837 0.807 0.807 0.828 0.786 0.841 36,338,323 0.8232 5.26%
2007-02-07 0 11.02 11.00 11.02 10.44 11.08 2,242,000 24,406,490 10.886 0.766 0.765 0.766 0.726 0.771 32,238,740 0.7571 6.78%
2007-02-06 0 10.32 10.30 10.32 9.990 10.40 1,560,224 15,997,140 10.253 0.718 0.716 0.718 0.695 0.723 22,435,172 0.7130 3.61%
2007-02-05 0 9.960 9.950 10.00 9.900 10.20 1,763,400 17,598,863 9.9801 0.693 0.692 0.695 0.688 0.709 25,356,732 0.6941 0.10%
2007-02-02 0 9.950 9.880 9.950 9.760 10.04 1,174,500 11,714,775 9.9743 0.692 0.687 0.692 0.679 0.698 16,888,671 0.6936 1.53%
2007-02-01 0 9.800 9.760 9.800 9.650 10.10 1,824,450 17,787,650 9.7496 0.682 0.679 0.682 0.671 0.702 26,234,598 0.6780 -1.51%
2007-01-31 0 9.950 9.880 9.950 9.680 10.48 2,711,500 27,257,315 10.053 0.692 0.687 0.692 0.673 0.729 38,989,894 0.6991 1.32%
2007-01-30 0 9.820 9.810 9.840 9.700 9.940 2,519,500 24,821,875 9.8519 0.683 0.682 0.684 0.675 0.691 36,229,039 0.6851 1.76%
2007-01-29 0 9.650 9.650 9.690 9.650 9.810 2,489,000 24,190,025 9.7188 0.671 0.671 0.674 0.671 0.682 35,790,466 0.6759 5.70%
2007-01-26 0 9.130 9.130 9.160 8.520 9.390 2,465,000 21,963,675 8.9102 0.635 0.635 0.637 0.593 0.653 35,445,359 0.6196 -2.98%
2007-01-25 0 9.410 9.410 9.470 9.220 9.500 1,221,500 11,502,970 9.4171 0.654 0.654 0.659 0.641 0.661 17,564,505 0.6549 0.21%
2007-01-24 0 9.390 9.390 9.420 9.300 10.00 1,840,500 17,852,363 9.6997 0.653 0.653 0.655 0.647 0.695 26,465,388 0.6746 -5.53%
2007-01-23 0 9.940 9.840 9.940 9.420 9.970 3,864,500 37,908,310 9.8094 0.691 0.684 0.691 0.655 0.693 55,569,407 0.6822 5.07%
2007-01-22 0 9.460 9.420 9.460 9.000 9.460 1,915,500 17,849,655 9.3185 0.658 0.655 0.658 0.626 0.658 27,543,848 0.6480 5.11%
2007-01-19 0 9.000 9.000 9.140 8.640 9.100 3,531,500 31,396,470 8.8904 0.626 0.626 0.636 0.601 0.633 50,781,048 0.6183 4.17%
2007-01-18 0 8.640 8.640 8.660 8.380 8.660 2,250,000 19,223,810 8.5439 0.601 0.601 0.602 0.583 0.602 32,353,776 0.5942 3.10%
2007-01-17 0 8.380 8.350 8.390 8.290 8.380 2,926,800 24,354,653 8.3213 0.583 0.581 0.583 0.577 0.583 42,085,791 0.5787 0.60%
2007-01-16 0 8.330 8.310 8.340 8.200 8.340 2,232,000 18,536,300 8.3048 0.579 0.578 0.580 0.570 0.580 32,094,945 0.5775 1.71%
2007-01-15 0 8.190 8.150 8.200 8.110 8.280 688,000 5,664,020 8.2326 0.570 0.567 0.570 0.564 0.576 9,893,066 0.5725 -0.12%
2007-01-12 0 8.200 8.200 8.250 8.100 8.320 1,044,971 8,590,652 8.2209 0.570 0.570 0.574 0.563 0.579 15,026,114 0.5717 1.99%
2007-01-11 0 8.040 7.950 8.040 7.820 8.090 1,025,500 8,131,565 7.9294 0.559 0.553 0.559 0.544 0.563 14,746,132 0.5514 1.90%
2007-01-10 0 7.890 7.880 7.990 7.820 8.310 488,500 3,886,065 7.9551 0.549 0.548 0.556 0.544 0.578 7,024,364 0.5532 -3.31%
2007-01-09 0 8.160 8.190 8.200 8.000 8.490 451,000 3,663,855 8.1238 0.567 0.570 0.570 0.556 0.590 6,485,135 0.5650 -2.63%
2007-01-08 0 8.380 8.330 8.380 8.150 8.500 543,500 4,521,845 8.3199 0.583 0.579 0.583 0.567 0.591 7,815,234 0.5786 0.96%
2007-01-05 0 8.300 8.250 8.320 7.900 8.400 4,221,500 34,505,531 8.1738 0.577 0.574 0.579 0.549 0.584 60,702,873 0.5684 5.73%
2007-01-04 0 7.850 7.830 7.850 7.800 8.100 2,338,418 18,670,742 7.9843 0.546 0.545 0.546 0.542 0.563 33,625,178 0.5553 1.82%
2007-01-03 0 7.710 7.710 7.750 7.600 7.850 757,000 5,842,085 7.7174 0.536 0.536 0.539 0.529 0.546 10,885,248 0.5367 0.00%
2007-01-02 0 7.710 7.650 7.710 7.400 7.800 375,500 2,824,540 7.5221 0.536 0.532 0.536 0.515 0.542 5,399,486 0.5231 2.66%
2006-12-29 0 7.510 7.500 7.520 7.450 7.600 341,000 2,565,605 7.5238 0.522 0.522 0.523 0.518 0.529 4,903,394 0.5232 0.13%
2006-12-28 0 7.500 7.500 7.570 7.350 7.600 260,500 1,955,615 7.5072 0.522 0.522 0.526 0.511 0.529 3,745,848 0.5221 0.81%
2006-12-27 0 7.440 7.440 7.450 7.400 7.600 490,000 3,649,980 7.4489 0.517 0.517 0.518 0.515 0.529 7,045,933 0.5180 -2.11%
2006-12-22 0 7.600 7.600 7.680 7.500 7.910 786,000 6,010,465 7.6469 0.529 0.529 0.534 0.522 0.550 11,302,252 0.5318 -1.30%
2006-12-21 0 7.700 7.660 7.700 7.650 8.050 860,500 6,782,470 7.8820 0.535 0.533 0.535 0.532 0.560 12,373,522 0.5481 -4.23%
2006-12-20 0 8.040 8.010 8.050 8.010 8.100 1,085,000 8,733,540 8.0493 0.559 0.557 0.560 0.557 0.563 15,601,710 0.5598 0.63%
2006-12-19 0 7.990 7.990 8.000 7.990 8.100 3,177,000 25,452,750 8.0116 0.556 0.556 0.556 0.556 0.563 45,683,531 0.5572 0.13%
2006-12-18 0 7.980 7.890 7.990 7.800 8.000 260,000 2,051,770 7.8914 0.555 0.549 0.556 0.542 0.556 3,738,659 0.5488 1.27%
2006-12-15 0 7.880 7.880 7.900 7.880 7.900 239,500 1,890,660 7.8942 0.548 0.548 0.549 0.548 0.549 3,443,880 0.5490 -0.25%
2006-12-14 0 7.900 7.880 7.900 7.880 7.950 571,500 4,512,305 7.8955 0.549 0.548 0.549 0.548 0.553 8,217,859 0.5491 1.67%
2006-12-13 0 7.770 7.750 7.860 7.700 8.000 1,411,500 11,026,845 7.8121 0.540 0.539 0.547 0.535 0.556 20,296,602 0.5433 -2.75%
2006-12-12 0 7.990 7.950 8.000 7.880 8.010 1,595,500 12,729,520 7.9784 0.556 0.553 0.556 0.548 0.557 22,942,422 0.5548 1.65%
2006-12-11 0 7.860 7.870 7.900 7.650 7.860 614,000 4,768,560 7.7664 0.547 0.547 0.549 0.532 0.547 8,828,986 0.5401 3.42%
2006-12-08 0 7.600 7.580 7.600 7.570 7.620 727,000 5,511,600 7.5813 0.529 0.527 0.529 0.526 0.530 10,453,864 0.5272 0.66%
2006-12-07 0 7.550 7.500 7.550 7.500 7.890 234,000 1,785,985 7.6324 0.525 0.522 0.525 0.522 0.549 3,364,793 0.5308 -4.31%
2006-12-06 0 7.890 7.830 7.890 7.660 8.100 552,500 4,385,765 7.9380 0.549 0.545 0.549 0.533 0.563 7,944,649 0.5520 1.15%
2006-12-05 0 7.800 7.800 7.830 7.400 7.880 664,500 5,170,890 7.7816 0.542 0.542 0.545 0.515 0.548 9,555,148 0.5412 5.69%
2006-12-04 0 7.380 7.300 7.380 7.380 7.620 227,500 1,702,875 7.4852 0.513 0.508 0.513 0.513 0.530 3,271,326 0.5205 -3.28%
2006-12-01 0 7.630 7.530 7.630 7.500 7.800 209,000 1,587,765 7.5970 0.531 0.524 0.531 0.522 0.542 3,005,306 0.5283 -0.91%
2006-11-30 0 7.700 7.620 7.700 7.550 7.700 525,000 4,011,910 7.6417 0.535 0.530 0.535 0.525 0.535 7,549,214 0.5314 1.99%
2006-11-29 0 7.550 7.540 7.570 7.300 7.590 677,500 5,098,540 7.5255 0.525 0.524 0.526 0.508 0.528 9,742,081 0.5234 2.03%
2006-11-28 0 7.400 7.400 7.450 7.400 7.500 2,129,000 15,854,055 7.4467 0.515 0.515 0.518 0.515 0.522 30,613,861 0.5179 -1.46%
2006-11-27 0 7.510 7.600 7.630 7.400 7.630 664,000 4,980,100 7.5002 0.522 0.529 0.531 0.515 0.531 9,547,959 0.5216 -1.31%
2006-11-24 0 7.610 7.610 7.630 7.560 7.780 603,000 4,605,000 7.6368 0.529 0.529 0.531 0.526 0.541 8,670,812 0.5311 -1.93%
2006-11-23 0 7.760 7.770 7.800 7.450 7.800 2,569,000 19,638,350 7.6444 0.540 0.540 0.542 0.518 0.542 36,940,822 0.5316 3.60%
2006-11-22 0 7.490 7.490 7.500 6.970 7.540 3,615,500 26,813,510 7.4163 0.521 0.521 0.522 0.485 0.524 51,988,922 0.5158 7.46%
2006-11-21 0 6.970 6.970 6.990 6.950 6.990 1,188,000 8,275,490 6.9659 0.485 0.485 0.486 0.483 0.486 17,082,793 0.4844 0.14%
2006-11-20 0 6.960 6.960 6.980 6.940 6.990 1,824,500 12,699,305 6.9604 0.484 0.484 0.485 0.483 0.486 26,235,317 0.4841 0.00%
2006-11-17 0 6.960 6.950 6.960 6.940 7.040 619,500 4,318,700 6.9713 0.484 0.483 0.484 0.483 0.490 8,908,073 0.4848 -1.00%
2006-11-16 0 7.030 7.030 7.040 7.020 7.080 1,976,000 13,925,045 7.0471 0.489 0.489 0.490 0.488 0.492 28,413,805 0.4901 -0.28%
2006-11-15 0 7.050 7.050 7.070 6.980 7.090 1,159,500 8,173,985 7.0496 0.490 0.490 0.492 0.485 0.493 16,672,979 0.4903 1.29%
2006-11-14 0 6.960 6.960 6.970 6.940 6.990 791,500 5,505,440 6.9557 0.484 0.484 0.485 0.483 0.486 11,381,339 0.4837 -0.14%
2006-11-13 0 6.970 6.960 6.980 6.780 7.000 1,031,500 7,157,580 6.9390 0.485 0.484 0.485 0.472 0.487 14,832,409 0.4826 2.65%
2006-11-10 0 6.790 6.600 6.800 6.530 6.890 1,009,000 6,854,775 6.7936 0.472 0.459 0.473 0.454 0.479 14,508,871 0.4725 -1.59%
2006-11-09 0 6.900 6.890 6.930 6.800 6.930 908,600 6,244,702 6.8729 0.480 0.479 0.482 0.473 0.482 13,065,174 0.4780 1.02%
2006-11-08 0 6.830 6.820 6.830 6.820 6.920 1,334,000 9,170,205 6.8742 0.475 0.474 0.475 0.474 0.481 19,182,194 0.4781 -0.87%
2006-11-07 0 6.890 6.890 6.900 6.850 6.950 1,566,500 10,786,465 6.8857 0.479 0.479 0.480 0.476 0.483 22,525,418 0.4789 0.00%
2006-11-06 0 6.890 6.850 6.910 6.800 6.910 885,000 6,082,130 6.8725 0.479 0.476 0.481 0.473 0.481 12,725,818 0.4779 1.03%
2006-11-03 0 6.820 6.820 6.830 6.770 6.910 2,752,500 18,806,420 6.8325 0.474 0.474 0.475 0.471 0.481 39,579,452 0.4752 0.29%
2006-11-02 0 6.800 6.770 6.800 6.580 6.850 1,897,500 12,793,420 6.7423 0.473 0.471 0.473 0.458 0.476 27,285,017 0.4689 3.03%
2006-11-01 0 6.600 6.580 6.610 6.530 6.620 819,500 5,409,105 6.6005 0.459 0.458 0.460 0.454 0.460 11,783,964 0.4590 1.07%
2006-10-31 0 6.530 6.530 6.550 6.360 6.600 347,500 2,259,150 6.5012 0.454 0.454 0.456 0.442 0.459 4,996,861 0.4521 2.67%
2006-10-27 0 6.360 6.350 6.370 6.330 6.530 809,000 5,193,625 6.4198 0.442 0.442 0.443 0.440 0.454 11,632,980 0.4465 -3.20%
2006-10-26 0 6.570 6.570 6.600 6.520 6.620 306,500 2,012,950 6.5675 0.457 0.457 0.459 0.453 0.460 4,407,303 0.4567 0.77%
2006-10-25 0 6.520 6.520 6.590 6.520 6.650 122,000 798,085 6.5417 0.453 0.453 0.458 0.453 0.462 1,754,294 0.4549 -1.21%
2006-10-24 0 6.600 6.600 6.610 6.520 6.640 1,319,800 8,705,324 6.5959 0.459 0.459 0.460 0.453 0.462 18,978,006 0.4587 1.23%
2006-10-23 0 6.520 6.520 6.550 6.490 6.550 1,058,500 6,901,090 6.5197 0.453 0.453 0.456 0.451 0.456 15,220,654 0.4534 0.00%
2006-10-20 0 6.520 6.510 6.520 6.510 6.540 392,500 2,561,280 6.5256 0.453 0.453 0.453 0.453 0.455 5,643,936 0.4538 -0.31%
2006-10-19 0 6.540 6.530 6.550 6.520 6.620 305,000 1,999,710 6.5564 0.455 0.454 0.456 0.453 0.460 4,385,734 0.4560 -1.06%
2006-10-18 0 6.610 6.580 6.600 6.500 6.630 1,192,000 7,864,840 6.5980 0.460 0.458 0.459 0.452 0.461 17,140,311 0.4589 1.54%
2006-10-17 0 6.510 6.510 6.530 6.500 6.610 529,500 3,475,522 6.5638 0.453 0.453 0.454 0.452 0.460 7,613,922 0.4565 0.15%
2006-10-16 0 6.500 6.500 6.520 6.500 6.550 293,500 1,913,485 6.5195 0.452 0.452 0.453 0.452 0.456 4,220,370 0.4534 0.15%
2006-10-13 0 6.490 6.490 6.510 6.380 6.540 654,000 4,212,065 6.4405 0.451 0.451 0.453 0.444 0.455 9,404,164 0.4479 1.56%
2006-10-12 0 6.390 6.390 6.410 6.370 6.420 867,000 5,551,450 6.4031 0.444 0.444 0.446 0.443 0.446 12,466,988 0.4453 0.31%
2006-10-11 0 6.370 6.380 6.390 6.360 6.440 1,277,000 8,180,767 6.4062 0.443 0.444 0.444 0.442 0.448 18,362,565 0.4455 -1.09%
2006-10-10 0 6.440 6.430 6.440 6.400 6.440 980,500 6,307,715 6.4332 0.448 0.447 0.448 0.445 0.448 14,099,056 0.4474 0.31%
2006-10-09 0 6.420 6.410 6.420 6.380 6.420 591,000 3,785,510 6.4053 0.446 0.446 0.446 0.444 0.446 8,498,258 0.4454 0.31%
2006-10-06 0 6.400 6.390 6.400 6.330 6.510 979,800 6,273,406 6.4027 0.445 0.444 0.445 0.440 0.453 14,088,991 0.4453 -1.69%
2006-10-05 0 6.510 6.510 6.520 6.500 6.540 1,442,000 9,393,085 6.5139 0.453 0.453 0.453 0.452 0.455 20,735,175 0.4530 -0.15%
2006-10-04 0 6.520 6.510 6.530 6.500 6.550 911,000 5,940,070 6.5204 0.453 0.453 0.454 0.452 0.456 13,099,684 0.4535 0.31%
2006-10-03 0 6.500 6.470 6.500 6.450 6.600 1,565,500 10,185,205 6.5060 0.452 0.450 0.452 0.449 0.459 22,511,038 0.4525 -0.15%
2006-09-29 0 6.510 6.510 6.530 6.370 6.550 6,464,400 41,324,514 6.3926 0.453 0.453 0.454 0.443 0.456 92,954,554 0.4446 2.20%
2006-09-28 0 6.370 6.370 6.400 6.300 7.110 5,116,000 33,577,345 6.5632 0.443 0.443 0.445 0.438 0.494 73,565,296 0.4564 -9.00%
2006-09-27 0 7.000 7.000 7.010 6.780 7.200 2,052,500 14,471,455 7.0506 0.487 0.487 0.488 0.472 0.501 29,513,833 0.4903 3.24%
2006-09-26 0 6.780 6.780 6.800 6.560 6.930 1,720,500 11,709,450 6.8058 0.472 0.472 0.473 0.456 0.482 24,739,854 0.4733 -0.29%
2006-09-25 0 6.800 6.740 6.800 6.700 6.850 268,500 1,812,720 6.7513 0.473 0.469 0.473 0.466 0.476 3,860,884 0.4695 -1.16%
2006-09-22 0 6.880 6.880 6.920 6.800 7.000 439,000 3,025,165 6.8910 0.478 0.478 0.481 0.473 0.487 6,312,581 0.4792 -1.57%
2006-09-21 0 6.990 6.950 6.990 6.580 7.000 1,706,000 11,634,650 6.8198 0.486 0.483 0.486 0.458 0.487 24,531,352 0.4743 6.39%
2006-09-20 0 6.570 6.570 6.590 6.500 6.600 547,000 3,584,787 6.5535 0.457 0.457 0.458 0.452 0.459 7,865,562 0.4558 0.31%
2006-09-19 0 6.550 6.540 6.550 6.510 6.710 600,500 3,940,915 6.5627 0.456 0.455 0.456 0.453 0.467 8,634,863 0.4564 -2.53%
2006-09-18 0 6.720 6.710 6.720 6.710 6.780 146,000 985,065 6.7470 0.467 0.467 0.467 0.467 0.472 2,099,401 0.4692 -0.88%
2006-09-15 0 6.780 6.750 6.780 6.700 6.800 908,500 6,126,832 6.7439 0.472 0.469 0.472 0.466 0.473 13,063,736 0.4690 -0.59%
2006-09-14 0 6.820 6.800 6.820 6.660 6.870 2,187,000 14,984,265 6.8515 0.474 0.473 0.474 0.463 0.478 31,447,870 0.4765 -0.58%
2006-09-13 0 6.860 6.860 6.880 6.550 6.970 2,565,740 17,554,949 6.8421 0.477 0.477 0.478 0.456 0.485 36,893,945 0.4758 2.08%
2006-09-12 0 6.720 6.720 6.740 6.590 6.810 1,029,000 6,871,098 6.6775 0.467 0.467 0.469 0.458 0.474 14,796,460 0.4644 2.91%
2006-09-11 0 6.530 6.520 6.530 6.450 6.570 903,500 5,865,175 6.4916 0.454 0.453 0.454 0.449 0.457 12,991,838 0.4515 -0.61%
2006-09-08 0 6.570 6.570 6.590 6.490 6.610 883,500 5,759,060 6.5185 0.457 0.457 0.458 0.451 0.460 12,704,249 0.4533 -1.20%
2006-09-07 0 6.650 6.650 6.680 6.600 6.810 851,500 5,672,855 6.6622 0.462 0.462 0.465 0.459 0.474 12,244,107 0.4633 -2.92%
2006-09-06 0 6.850 6.810 6.850 6.600 6.850 2,470,000 16,613,710 6.7262 0.476 0.474 0.476 0.459 0.476 35,517,256 0.4678 3.63%
2006-09-05 0 6.610 6.610 6.620 6.500 6.640 1,079,000 7,083,585 6.5650 0.460 0.460 0.460 0.452 0.462 15,515,433 0.4566 1.69%
2006-09-04 0 6.500 6.500 6.510 6.460 6.550 1,353,000 8,808,845 6.5106 0.452 0.452 0.453 0.449 0.456 19,455,404 0.4528 0.78%
2006-09-01 0 6.450 6.450 6.460 6.110 6.530 4,395,500 28,270,230 6.4316 0.449 0.449 0.449 0.425 0.454 63,204,898 0.4473 5.56%
2006-08-31 0 6.110 6.070 6.110 6.060 6.180 736,000 4,505,620 6.1218 0.425 0.422 0.425 0.421 0.430 10,583,279 0.4257 -0.65%
2006-08-30 0 6.150 6.130 6.150 6.050 6.210 1,024,500 6,314,715 6.1637 0.428 0.426 0.428 0.421 0.432 14,731,752 0.4286 0.16%
2006-08-29 0 6.140 6.100 6.140 6.100 6.250 1,146,000 7,051,940 6.1535 0.427 0.424 0.427 0.424 0.435 16,478,856 0.4279 -0.16%
2006-08-28 0 6.150 6.150 6.200 6.130 6.300 2,624,500 16,218,805 6.1798 0.428 0.428 0.431 0.426 0.438 37,738,882 0.4298 -2.38%
2006-08-25 0 6.300 6.280 6.300 5.700 6.450 7,643,250 47,044,663 6.1551 0.438 0.437 0.438 0.396 0.449 109,905,776 0.4280 7.51%
2006-08-24 0 5.860 5.860 5.880 5.560 5.910 4,346,500 25,311,585 5.8234 0.408 0.408 0.409 0.387 0.411 62,500,305 0.4050 5.02%
2006-08-23 0 5.580 5.580 5.590 5.500 5.650 3,681,745 20,396,860 5.5400 0.388 0.388 0.389 0.382 0.393 52,941,490 0.3853 8.35%
2006-08-22 0 5.150 5.150 5.170 5.030 5.160 583,500 2,967,645 5.0859 0.358 0.358 0.360 0.350 0.359 8,390,412 0.3537 2.79%
2006-08-21 0 5.010 5.010 5.020 5.000 5.110 323,000 1,628,125 5.0406 0.348 0.348 0.349 0.348 0.355 4,644,564 0.3505 0.80%
2006-08-18 0 4.970 4.890 5.000 4.820 5.050 296,000 1,469,075 4.9631 0.346 0.340 0.348 0.335 0.351 4,256,319 0.3452 2.47%
2006-08-17 0 4.850 4.850 4.890 4.820 5.050 224,000 1,112,935 4.9685 0.337 0.337 0.340 0.335 0.351 3,220,998 0.3455 -2.22%
2006-08-16 0 4.960 4.960 4.980 4.950 5.050 142,000 706,565 4.9758 0.345 0.345 0.346 0.344 0.351 2,041,883 0.3460 -1.20%
2006-08-15 0 5.020 5.000 5.020 5.000 5.100 76,000 381,895 5.0249 0.349 0.348 0.349 0.348 0.355 1,092,839 0.3495 -1.18%
2006-08-14 0 5.080 5.030 5.080 5.000 5.080 114,500 577,055 5.0398 0.353 0.350 0.353 0.348 0.353 1,646,448 0.3505 1.20%
2006-08-11 0 5.020 4.960 5.020 4.940 5.050 96,000 482,540 5.0265 0.349 0.345 0.349 0.344 0.351 1,380,428 0.3496 -0.59%
2006-08-10 0 5.050 5.010 5.050 4.990 5.100 1,026,682 5,181,610 5.0469 0.351 0.348 0.351 0.347 0.355 14,763,128 0.3510 1.00%
2006-08-09 0 5.000 4.960 5.000 4.930 5.010 182,500 909,120 4.9815 0.348 0.345 0.348 0.343 0.348 2,624,251 0.3464 -1.38%
2006-08-08 0 5.070 5.070 5.100 5.000 5.150 874,500 4,457,836 5.0976 0.353 0.353 0.355 0.348 0.358 12,574,834 0.3545 -1.55%
2006-08-07 0 5.150 5.080 5.150 4.930 5.190 803,500 4,129,945 5.1399 0.358 0.353 0.358 0.343 0.361 11,553,893 0.3575 0.19%
2006-08-04 0 5.140 5.100 5.160 5.140 5.210 602,500 3,116,065 5.1719 0.357 0.355 0.359 0.357 0.362 8,663,622 0.3597 -0.77%
2006-08-03 0 5.180 5.160 5.180 4.860 5.210 3,334,500 17,144,885 5.1417 0.360 0.359 0.360 0.338 0.362 47,948,295 0.3576 6.80%
2006-08-02 0 4.850 4.810 4.860 4.780 4.920 381,000 1,857,720 4.8759 0.337 0.335 0.338 0.332 0.342 5,478,573 0.3391 1.46%
2006-08-01 0 4.780 4.760 4.800 4.750 4.800 147,500 705,840 4.7854 0.332 0.331 0.334 0.330 0.334 2,120,970 0.3328 0.21%
2006-07-31 0 4.770 4.770 4.790 4.700 4.800 184,500 878,510 4.7616 0.332 0.332 0.333 0.327 0.334 2,653,010 0.3311 1.92%
2006-07-28 0 4.680 4.670 4.740 4.660 4.700 89,000 417,210 4.6878 0.325 0.325 0.330 0.324 0.327 1,279,772 0.3260 -1.06%
2006-07-27 0 4.730 4.730 4.780 4.710 4.800 84,500 403,440 4.7744 0.329 0.329 0.332 0.328 0.334 1,215,064 0.3320 -1.05%
2006-07-26 0 4.780 4.720 4.780 4.770 4.870 244,500 1,171,760 4.7925 0.332 0.328 0.332 0.332 0.339 3,515,777 0.3333 -1.85%
2006-07-25 0 4.870 4.820 4.870 4.800 4.870 525,500 2,533,445 4.8210 0.339 0.335 0.339 0.334 0.339 7,556,404 0.3353 1.25%
2006-07-24 0 4.810 4.810 4.830 4.650 4.800 1,078,821 5,124,744 4.7503 0.335 0.335 0.336 0.323 0.334 15,512,859 0.3304 2.34%
2006-07-21 0 4.700 4.675 4.700 4.700 4.750 107,000 503,825 4.7086 0.327 0.325 0.327 0.327 0.330 1,538,602 0.3275 -1.05%
2006-07-20 0 4.750 4.675 4.700 4.650 4.900 502,500 2,405,888 4.7878 0.330 0.325 0.327 0.323 0.341 7,225,677 0.3330 3.26%
2006-07-19 0 4.600 4.575 4.625 4.525 4.700 264,500 1,215,250 4.5945 0.320 0.318 0.322 0.315 0.327 3,803,366 0.3195 0.55%
2006-07-18 0 4.575 4.525 4.575 4.550 4.575 17,000 77,525 4.5603 0.318 0.315 0.318 0.316 0.318 244,451 0.3171 0.00%
2006-07-17 0 4.575 4.525 4.575 4.500 4.600 143,000 647,750 4.5297 0.318 0.315 0.318 0.313 0.320 2,056,262 0.3150 0.55%
2006-07-14 0 4.550 4.550 4.575 4.500 4.600 184,500 840,188 4.5539 0.316 0.316 0.318 0.313 0.320 2,653,010 0.3167 -1.62%
2006-07-13 0 4.625 4.600 4.625 4.600 4.800 100,500 463,650 4.6134 0.322 0.320 0.322 0.320 0.334 1,445,135 0.3208 -2.12%
2006-07-12 0 4.725 4.625 4.750 4.600 4.750 106,500 494,413 4.6424 0.329 0.322 0.330 0.320 0.330 1,531,412 0.3228 2.16%
2006-07-11 0 4.625 4.625 4.650 4.600 4.650 113,500 522,413 4.6028 0.322 0.322 0.323 0.320 0.323 1,632,068 0.3201 -0.54%
2006-07-10 0 4.650 4.650 4.675 4.400 4.650 123,500 569,213 4.6090 0.323 0.323 0.325 0.306 0.323 1,775,863 0.3205 -0.53%
2006-07-07 0 4.675 4.650 4.675 4.650 4.700 701,000 3,233,888 4.6132 0.325 0.323 0.325 0.323 0.327 10,079,999 0.3208 -0.53%
2006-07-06 0 4.700 4.625 4.700 4.600 4.700 6,000 27,988 4.6647 0.327 0.322 0.327 0.320 0.327 86,277 0.3244 1.62%
2006-07-05 0 4.625 4.625 4.650 4.600 4.850 1,193,000 5,554,038 4.6555 0.322 0.322 0.323 0.320 0.337 17,154,691 0.3238 -4.64%
2006-07-04 0 4.850 4.850 4.900 4.600 4.925 2,182,500 10,341,500 4.7384 0.337 0.337 0.341 0.320 0.343 31,383,162 0.3295 6.01%
2006-07-03 0 4.575 4.550 4.575 4.175 4.575 1,237,500 5,561,750 4.4943 0.318 0.316 0.318 0.290 0.318 17,794,577 0.3126 8.28%
2006-06-30 0 4.225 4.200 4.250 3.950 4.300 136,000 576,300 4.2375 0.294 0.292 0.296 0.275 0.299 1,955,606 0.2947 0.00%
2006-06-29 0 4.225 4.150 4.250 4.100 4.275 172,150 727,183 4.2241 0.294 0.289 0.296 0.285 0.297 2,475,423 0.2938 1.81%
2006-06-28 0 4.150 4.150 4.175 4.150 4.175 15,000 62,600 4.1733 0.289 0.289 0.290 0.289 0.290 215,692 0.2902 -0.60%
2006-06-27 0 4.175 4.150 4.200 4.150 4.225 332,500 1,387,550 4.1731 0.290 0.289 0.292 0.289 0.294 4,781,169 0.2902 -0.60%
2006-06-26 0 4.200 4.150 4.200 4.175 4.250 48,500 204,825 4.2232 0.292 0.289 0.292 0.290 0.296 697,404 0.2937 1.20%
2006-06-23 0 4.150 4.125 4.150 4.075 4.175 222,500 918,325 4.1273 0.289 0.287 0.289 0.283 0.290 3,199,429 0.2870 -0.60%
2006-06-22 0 4.175 4.150 4.175 4.100 4.200 201,000 835,450 4.1565 0.290 0.289 0.290 0.285 0.292 2,890,271 0.2891 1.83%
2006-06-21 0 4.100 4.075 4.100 4.075 4.100 118,500 484,288 4.0868 0.285 0.283 0.285 0.283 0.285 1,703,966 0.2842 0.00%
2006-06-20 0 4.100 4.025 4.100 4.000 4.100 52,000 210,750 4.0529 0.285 0.280 0.285 0.278 0.285 747,732 0.2819 0.00%
2006-06-19 0 4.100 4.050 4.100 3.950 4.250 36,000 147,975 4.1104 0.285 0.282 0.285 0.275 0.296 517,660 0.2859 -4.09%
2006-06-16 0 4.275 4.200 4.275 4.125 4.275 97,500 410,713 4.2124 0.297 0.292 0.297 0.287 0.297 1,401,997 0.2929 4.27%
2006-06-15 0 4.100 4.025 4.100 4.000 4.100 67,000 271,325 4.0496 0.285 0.280 0.285 0.278 0.285 963,424 0.2816 3.80%
2006-06-14 0 3.950 3.925 3.950 3.900 4.000 143,500 566,000 3.9443 0.275 0.273 0.275 0.271 0.278 2,063,452 0.2743 -1.25%
2006-06-13 0 4.000 4.000 4.100 3.925 4.200 325,000 1,313,563 4.0417 0.278 0.278 0.285 0.273 0.292 4,673,323 0.2811 -5.33%
2006-06-12 0 4.225 4.225 4.300 4.000 4.275 56,000 234,838 4.1935 0.294 0.294 0.299 0.278 0.297 805,250 0.2916 -1.74%
2006-06-09 0 4.300 4.275 4.300 4.250 4.425 580,500 2,512,150 4.3276 0.299 0.297 0.299 0.296 0.308 8,347,274 0.3010 -4.97%
2006-06-08 0 4.525 4.475 4.550 4.375 4.550 610,500 2,732,963 4.4766 0.315 0.311 0.316 0.304 0.316 8,778,658 0.3113 -3.21%
2006-06-07 0 4.675 4.600 4.675 4.600 4.750 168,500 783,775 4.6515 0.325 0.320 0.325 0.320 0.330 2,422,938 0.3235 -1.06%
2006-06-06 0 4.725 4.650 4.725 4.500 4.725 170,000 795,550 4.6797 0.329 0.323 0.329 0.313 0.329 2,444,507 0.3254 0.00%
2006-06-05 0 4.725 4.725 4.800 4.675 4.825 622,500 2,954,388 4.7460 0.329 0.329 0.334 0.325 0.336 8,951,211 0.3301 0.00%
2006-06-02 0 4.725 4.700 4.750 4.600 4.800 265,500 1,248,963 4.7042 0.329 0.327 0.330 0.320 0.334 3,817,746 0.3271 2.72%
2006-06-01 0 4.600 4.575 4.600 4.600 4.675 277,000 1,282,813 4.6311 0.320 0.318 0.320 0.320 0.325 3,983,109 0.3221 -2.13%
2006-05-30 0 4.700 4.700 4.725 4.625 4.700 59,500 278,525 4.6811 0.327 0.327 0.329 0.322 0.327 855,578 0.3255 1.08%
2006-05-29 0 4.650 4.650 4.750 4.625 4.675 52,000 241,250 4.6394 0.323 0.323 0.330 0.322 0.325 747,732 0.3226 -0.53%
2006-05-26 0 4.675 4.675 4.725 4.600 4.875 609,500 2,831,725 4.6460 0.325 0.325 0.329 0.320 0.339 8,764,278 0.3231 1.63%
2006-05-25 0 4.600 4.600 4.625 4.550 4.650 188,500 869,188 4.6111 0.320 0.320 0.322 0.316 0.323 2,710,527 0.3207 -2.13%
2006-05-24 0 4.700 4.675 4.700 4.650 4.775 660,500 3,131,538 4.7412 0.327 0.325 0.327 0.323 0.332 9,497,631 0.3297 0.00%
2006-05-23 0 4.700 4.675 4.700 4.625 4.800 1,550,500 7,263,050 4.6843 0.327 0.325 0.327 0.322 0.334 22,295,346 0.3258 -2.08%
2006-05-22 0 4.800 4.800 4.850 4.700 5.150 1,484,000 7,156,538 4.8225 0.334 0.334 0.337 0.327 0.358 21,339,112 0.3354 -5.88%
2006-05-19 0 5.100 5.100 5.150 4.750 5.250 2,769,000 13,977,125 5.0477 0.355 0.355 0.358 0.330 0.365 39,816,713 0.3510 5.15%
2006-05-18 0 4.850 4.825 4.850 4.625 4.850 981,500 4,672,013 4.7601 0.337 0.336 0.337 0.322 0.337 14,113,436 0.3310 0.00%
2006-05-17 0 4.850 4.775 4.900 4.600 4.900 1,618,500 7,751,175 4.7891 0.337 0.332 0.341 0.320 0.341 23,273,149 0.3331 6.01%
2006-05-16 0 4.575 4.550 4.575 4.500 4.600 819,000 3,718,988 4.5409 0.318 0.316 0.318 0.313 0.320 11,776,774 0.3158 0.55%
2006-05-15 0 4.550 4.550 4.575 4.500 4.575 1,279,500 5,802,763 4.5352 0.316 0.316 0.318 0.313 0.318 18,398,514 0.3154 -0.55%
2006-05-12 0 4.575 4.525 4.550 4.425 4.600 485,779 2,216,304 4.5624 0.318 0.315 0.316 0.308 0.320 6,985,238 0.3173 0.55%
2006-05-11 0 4.550 4.550 4.575 4.500 4.650 1,649,500 7,510,788 4.5534 0.316 0.316 0.318 0.313 0.323 23,718,912 0.3167 -1.09%
2006-05-10 0 4.600 4.550 4.625 4.550 4.650 2,554,000 11,710,225 4.5851 0.320 0.316 0.322 0.316 0.323 36,725,130 0.3189 1.10%
2006-05-09 0 4.550 4.525 4.550 4.500 4.725 2,665,500 12,139,963 4.5545 0.316 0.315 0.316 0.313 0.329 38,328,439 0.3167 -4.21%
2006-05-08 0 4.750 4.700 4.725 4.675 4.975 4,583,000 21,985,763 4.7972 0.330 0.327 0.329 0.325 0.346 65,901,046 0.3336 -4.04%
2006-05-04 0 4.950 4.925 4.975 4.900 5.050 1,399,500 6,882,738 4.9180 0.344 0.343 0.346 0.341 0.351 20,124,048 0.3420 0.00%
2006-05-03 0 4.950 4.925 4.950 4.850 5.050 452,500 2,238,188 4.9463 0.344 0.343 0.344 0.337 0.351 6,506,704 0.3440 -1.00%
2006-05-02 0 5.000 5.000 5.050 4.950 5.150 478,000 2,397,713 5.0161 0.348 0.348 0.351 0.344 0.358 6,873,380 0.3488 -1.96%
2006-04-28 0 5.100 5.000 5.100 4.800 5.100 1,723,000 8,531,933 4.9518 0.355 0.348 0.355 0.334 0.355 24,775,802 0.3444 2.00%
2006-04-27 0 5.000 4.975 5.050 4.850 5.050 1,469,500 7,255,625 4.9375 0.348 0.346 0.351 0.337 0.351 21,130,610 0.3434 4.10%
2006-04-26 0 4.900 4.875 4.925 4.800 4.950 2,162,500 10,563,300 4.8848 0.334 0.332 0.336 0.327 0.337 31,721,589 0.3330 0.51%
2006-04-25 0 4.875 4.875 4.900 4.850 5.050 1,726,500 8,457,250 4.8985 0.332 0.332 0.334 0.331 0.344 25,325,930 0.3339 -3.47%
2006-04-24 0 5.050 5.050 5.100 5.000 5.200 702,500 3,578,275 5.0936 0.344 0.344 0.348 0.341 0.354 10,304,932 0.3472 -3.81%
2006-04-21 0 5.250 5.200 5.250 5.100 5.450 411,000 2,180,725 5.3059 0.358 0.354 0.358 0.348 0.372 6,028,936 0.3617 0.96%
2006-04-20 0 5.200 5.200 5.250 5.150 5.350 770,500 4,023,425 5.2218 0.354 0.354 0.358 0.351 0.365 11,302,421 0.3560 -3.70%
2006-04-19 0 5.400 5.350 5.400 5.200 5.650 2,237,000 11,952,250 5.3430 0.368 0.365 0.368 0.354 0.385 32,814,425 0.3642 -4.42%
2006-04-18 0 5.650 5.550 5.700 5.500 5.900 1,215,000 6,847,750 5.6360 0.385 0.378 0.389 0.375 0.402 17,822,766 0.3842 -4.24%
2006-04-13 0 5.900 5.800 5.900 5.450 5.950 4,802,500 27,600,775 5.7472 0.402 0.395 0.402 0.372 0.406 70,447,598 0.3918 8.26%
2006-04-12 0 5.450 5.450 5.550 5.200 5.500 2,074,500 11,196,725 5.3973 0.372 0.372 0.378 0.354 0.375 30,430,722 0.3679 0.93%
2006-04-11 0 5.400 5.400 5.450 5.250 5.500 1,738,500 9,386,575 5.3992 0.368 0.368 0.372 0.358 0.375 25,501,957 0.3681 3.85%
2006-04-10 0 5.200 5.200 5.250 5.100 5.350 532,000 2,806,650 5.2757 0.354 0.354 0.358 0.348 0.365 7,803,878 0.3596 -2.80%
2006-04-07 0 5.350 5.350 5.400 5.300 5.400 1,095,500 5,870,077 5.3584 0.365 0.365 0.368 0.361 0.368 16,069,827 0.3653 -2.73%
2006-04-06 0 5.500 5.450 5.500 5.300 5.500 1,952,500 10,610,750 5.4344 0.375 0.372 0.375 0.361 0.375 28,641,111 0.3705 3.77%
2006-04-04 0 5.300 5.300 5.400 5.200 5.550 2,810,500 15,177,641 5.4003 0.361 0.361 0.368 0.354 0.378 41,227,064 0.3681 -1.85%
2006-04-03 0 5.400 5.400 5.450 5.050 5.450 4,881,500 25,738,725 5.2727 0.368 0.368 0.372 0.344 0.372 71,606,445 0.3594 4.85%
2006-03-31 0 5.150 5.100 5.150 5.100 5.300 4,424,500 23,100,400 5.2210 0.351 0.348 0.351 0.348 0.361 64,902,738 0.3559 -2.83%
2006-03-30 0 5.300 5.300 5.350 5.050 5.400 4,771,500 24,621,100 5.1600 0.361 0.361 0.365 0.344 0.368 69,992,861 0.3518 0.00%
2006-03-29 0 5.300 5.250 5.300 4.825 5.350 11,353,000 57,080,825 5.0278 0.361 0.358 0.361 0.329 0.365 166,536,509 0.3428 10.42%
2006-03-28 0 4.800 4.800 4.825 4.200 4.925 8,523,000 40,015,725 4.6950 0.327 0.327 0.329 0.286 0.336 125,023,400 0.3201 9.09%
2006-03-27 0 4.400 4.400 4.475 4.350 4.525 2,617,500 11,632,313 4.4441 0.300 0.300 0.305 0.297 0.308 38,395,958 0.3030 0.00%
2006-03-24 0 4.400 4.375 4.400 4.375 4.550 1,322,500 5,873,475 4.4412 0.300 0.298 0.300 0.298 0.310 19,399,677 0.3028 -2.76%
2006-03-23 0 4.525 4.525 4.550 4.350 4.675 2,042,000 9,206,450 4.5085 0.308 0.308 0.310 0.297 0.319 29,953,981 0.3074 1.69%
2006-03-22 0 4.450 4.450 4.475 4.400 4.575 7,485,500 35,594,225 4.7551 0.303 0.303 0.305 0.300 0.312 109,804,372 0.3242 -3.78%
2006-03-21 0 4.625 4.575 4.625 4.425 4.875 5,004,000 23,585,163 4.7133 0.315 0.312 0.315 0.302 0.332 73,403,390 0.3213 5.11%
2006-03-20 0 4.400 4.400 4.425 4.300 4.475 3,468,000 15,264,788 4.4016 0.300 0.300 0.302 0.293 0.305 50,871,894 0.3001 -2.22%
2006-03-17 0 4.500 4.500 4.525 3.700 4.550 17,305,000 73,835,713 4.2667 0.307 0.307 0.308 0.252 0.310 253,846,057 0.2909 25.87%
2006-03-16 0 3.575 3.550 3.600 3.500 3.650 1,395,500 5,017,850 3.5957 0.244 0.242 0.245 0.239 0.249 20,470,510 0.2451 0.70%
2006-03-15 0 3.550 3.550 3.575 3.450 3.575 988,000 3,469,250 3.5114 0.242 0.242 0.244 0.235 0.244 14,492,916 0.2394 2.90%
2006-03-14 0 3.450 3.450 3.475 3.350 3.450 969,500 3,309,350 3.4135 0.235 0.235 0.237 0.228 0.235 14,221,540 0.2327 1.47%
2006-03-13 0 3.400 3.350 3.400 3.300 3.400 342,000 1,146,413 3.3521 0.232 0.228 0.232 0.225 0.232 5,016,778 0.2285 1.49%
2006-03-10 0 3.350 3.375 3.400 3.325 3.400 195,000 654,163 3.3547 0.228 0.230 0.232 0.227 0.232 2,860,444 0.2287 0.00%
2006-03-09 0 3.350 3.325 3.375 3.325 3.350 212,000 709,600 3.3472 0.228 0.227 0.230 0.227 0.228 3,109,816 0.2282 0.00%
2006-03-08 0 3.350 3.300 3.350 3.275 3.375 305,000 1,010,525 3.3132 0.228 0.225 0.228 0.223 0.230 4,474,028 0.2259 0.75%
2006-03-07 0 3.325 3.325 3.375 3.325 3.375 420,000 1,406,900 3.3498 0.227 0.227 0.230 0.227 0.230 6,160,956 0.2284 -1.48%
2006-03-06 0 3.375 3.375 3.400 3.375 3.450 650,000 2,227,975 3.4277 0.230 0.230 0.232 0.230 0.235 9,534,813 0.2337 -2.17%
2006-03-03 0 3.450 3.425 3.475 3.375 3.475 230,000 793,150 3.4485 0.235 0.233 0.237 0.230 0.237 3,373,857 0.2351 0.73%
2006-03-02 0 3.425 3.400 3.450 3.425 3.500 146,500 507,575 3.4647 0.233 0.232 0.235 0.233 0.239 2,149,000 0.2362 -0.72%
2006-03-01 0 3.450 3.425 3.450 3.375 3.450 307,500 1,053,725 3.4267 0.235 0.233 0.235 0.230 0.235 4,510,700 0.2336 1.47%
2006-02-28 0 3.400 3.375 3.450 3.300 3.450 466,500 1,585,475 3.3987 0.232 0.230 0.235 0.225 0.235 6,843,062 0.2317 1.49%
2006-02-27 0 3.350 3.350 3.375 3.350 3.400 425,500 1,435,763 3.3743 0.228 0.228 0.230 0.228 0.232 6,241,635 0.2300 -1.47%
2006-02-24 0 3.400 3.375 3.425 3.325 3.475 744,000 2,508,950 3.3722 0.232 0.230 0.233 0.227 0.237 10,913,694 0.2299 0.00%
2006-02-23 0 3.400 3.375 3.500 3.400 3.550 1,190,000 4,174,925 3.5083 0.232 0.230 0.239 0.232 0.242 17,456,042 0.2392 -3.55%
2006-02-22 0 3.525 3.525 3.550 3.500 3.550 344,500 1,215,125 3.5272 0.240 0.240 0.242 0.239 0.242 5,053,451 0.2405 0.00%
2006-02-21 0 3.525 3.525 3.550 3.500 3.600 770,500 2,739,975 3.5561 0.240 0.240 0.242 0.239 0.245 11,302,421 0.2424 -0.70%
2006-02-20 0 3.550 3.525 3.550 3.500 3.600 253,000 897,525 3.5475 0.242 0.240 0.242 0.239 0.245 3,711,243 0.2418 -1.39%
2006-02-17 0 3.600 3.575 3.600 3.525 3.650 1,578,000 5,639,175 3.5736 0.245 0.244 0.245 0.240 0.249 23,147,592 0.2436 2.13%
2006-02-16 0 3.525 3.525 3.550 3.300 3.550 1,015,500 3,494,150 3.4408 0.240 0.240 0.242 0.225 0.242 14,896,312 0.2346 5.22%
2006-02-15 0 3.350 3.350 3.375 3.325 3.400 815,500 2,745,600 3.3668 0.228 0.228 0.230 0.227 0.232 11,962,523 0.2295 -0.74%
2006-02-14 0 3.375 3.350 3.400 3.275 3.400 1,742,000 5,843,400 3.3544 0.230 0.228 0.232 0.223 0.232 25,553,299 0.2287 -1.46%
2006-02-13 0 3.425 3.400 3.425 3.425 3.550 578,500 2,012,825 3.4794 0.233 0.232 0.233 0.233 0.242 8,485,983 0.2372 -0.72%
2006-02-10 0 3.450 3.425 3.450 3.450 3.625 1,318,000 4,603,225 3.4926 0.235 0.233 0.235 0.235 0.247 19,333,667 0.2381 -4.17%
2006-02-09 0 3.600 3.575 3.600 3.500 3.725 2,674,500 9,600,175 3.5895 0.245 0.244 0.245 0.239 0.254 39,232,088 0.2447 -2.04%
2006-02-08 0 3.675 3.625 3.675 3.600 3.750 3,088,000 11,385,725 3.6871 0.251 0.247 0.251 0.245 0.256 45,297,696 0.2514 -0.68%
2006-02-07 0 3.700 3.675 3.700 3.600 3.725 2,031,500 7,451,100 3.6678 0.252 0.251 0.252 0.245 0.254 29,799,958 0.2500 2.07%
2006-02-06 0 3.625 3.600 3.650 3.425 3.650 1,445,000 5,157,275 3.5690 0.247 0.245 0.249 0.233 0.249 21,196,622 0.2433 5.84%
2006-02-03 0 3.425 3.425 3.450 3.425 3.550 753,000 2,603,900 3.4580 0.233 0.233 0.235 0.233 0.242 11,045,714 0.2357 -4.20%
2006-02-02 0 3.575 3.575 3.600 3.575 3.700 985,000 3,566,713 3.6210 0.244 0.244 0.245 0.244 0.252 14,448,909 0.2468 -2.72%
2006-02-01 0 3.675 3.675 3.700 3.600 3.800 1,568,000 5,767,263 3.6781 0.251 0.251 0.252 0.245 0.259 23,000,902 0.2507 -2.00%
2006-01-27 0 3.750 3.700 3.725 3.400 3.875 11,623,000 42,941,238 3.6945 0.256 0.252 0.254 0.232 0.264 170,497,123 0.2519 7.91%
2006-01-26 0 3.475 3.425 3.475 3.075 3.475 11,789,000 39,068,050 3.3139 0.237 0.233 0.237 0.210 0.237 172,932,168 0.2259 13.01%
2006-01-25 0 3.075 3.025 3.075 2.975 3.075 2,325,500 7,093,313 3.0502 0.210 0.206 0.210 0.203 0.210 34,112,627 0.2079 3.36%
2006-01-24 0 2.975 2.925 2.975 2.850 2.975 718,000 2,104,875 2.9316 0.203 0.199 0.203 0.194 0.203 10,532,301 0.1998 4.39%
2006-01-23 0 2.850 2.850 2.875 2.850 2.875 337,500 963,250 2.8541 0.194 0.194 0.196 0.194 0.196 4,950,768 0.1946 -1.72%
2006-01-20 0 2.900 2.875 2.900 2.875 3.000 728,500 2,135,800 2.9318 0.198 0.196 0.198 0.196 0.205 10,686,325 0.1999 -1.69%
2006-01-19 0 2.950 2.925 2.950 2.900 2.975 788,000 2,322,988 2.9480 0.201 0.199 0.201 0.198 0.203 11,559,127 0.2010 0.85%
2006-01-18 0 2.925 2.900 2.925 2.900 2.975 594,000 1,733,363 2.9181 0.199 0.198 0.199 0.198 0.203 8,713,352 0.1989 -1.68%
2006-01-17 0 2.975 2.950 2.975 2.950 3.100 1,211,000 3,672,875 3.0329 0.203 0.201 0.203 0.201 0.211 17,764,090 0.2068 -4.03%
2006-01-16 0 3.100 3.100 3.125 3.050 3.125 1,126,500 3,471,350 3.0815 0.211 0.211 0.213 0.208 0.213 16,524,564 0.2101 1.64%
2006-01-13 0 3.050 3.025 3.050 2.975 3.075 2,562,500 7,797,050 3.0428 0.208 0.206 0.208 0.203 0.210 37,589,166 0.2074 1.67%
2006-01-12 0 3.000 2.975 3.000 2.875 3.000 3,593,000 10,601,200 2.9505 0.205 0.203 0.205 0.196 0.205 52,705,512 0.2011 4.35%
2006-01-11 0 2.875 2.850 2.875 2.825 2.925 1,244,500 3,583,575 2.8795 0.196 0.194 0.196 0.193 0.199 18,255,499 0.1963 0.00%
2006-01-10 0 2.875 2.875 2.900 2.875 3.025 2,778,000 8,269,938 2.9769 0.196 0.196 0.198 0.196 0.206 40,750,323 0.2029 -2.54%
2006-01-09 0 2.950 2.950 2.975 2.775 3.025 7,727,500 22,745,975 2.9435 0.201 0.201 0.203 0.189 0.206 113,354,256 0.2007 7.27%
2006-01-06 0 2.750 2.725 2.750 2.575 2.750 1,882,000 5,012,625 2.6635 0.187 0.186 0.187 0.176 0.187 27,606,951 0.1816 6.80%
2006-01-05 0 2.575 2.575 2.600 2.550 2.625 731,000 1,887,838 2.5825 0.176 0.176 0.177 0.174 0.179 10,722,997 0.1761 0.98%
2006-01-04 0 2.550 2.550 2.575 2.525 2.575 394,000 1,006,375 2.5543 0.174 0.174 0.176 0.172 0.176 5,779,564 0.1741 -0.97%
2006-01-03 0 2.575 2.575 2.600 2.550 2.625 433,500 1,121,088 2.5861 0.176 0.176 0.177 0.174 0.179 6,358,987 0.1763 0.98%
2005-12-30 0 2.550 2.525 2.550 2.500 2.550 426,000 1,073,825 2.5207 0.174 0.172 0.174 0.170 0.174 6,248,970 0.1718 2.00%
2005-12-29 0 2.500 2.500 2.525 2.475 2.500 412,000 1,029,950 2.4999 0.170 0.170 0.172 0.169 0.170 6,043,604 0.1704 1.01%
2005-12-28 0 2.475 2.475 2.500 2.450 2.475 224,500 555,075 2.4725 0.169 0.169 0.170 0.167 0.169 3,293,178 0.1686 1.02%
2005-12-23 0 2.450 2.450 2.475 2.425 2.475 133,000 326,275 2.4532 0.167 0.167 0.169 0.165 0.169 1,950,969 0.1672 0.00%
2005-12-22 0 2.450 2.450 2.475 2.400 2.450 288,000 699,350 2.4283 0.167 0.167 0.169 0.164 0.167 4,224,656 0.1655 2.08%
2005-12-21 0 2.400 2.400 2.425 2.400 2.425 113,500 273,313 2.4080 0.164 0.164 0.165 0.164 0.165 1,664,925 0.1642 -1.03%
2005-12-20 0 2.425 2.400 2.425 2.400 2.475 473,000 1,150,850 2.4331 0.165 0.164 0.165 0.164 0.169 6,938,410 0.1659 -2.02%
2005-12-19 0 2.475 2.475 2.500 2.475 2.500 556,000 1,387,250 2.4951 0.169 0.169 0.170 0.169 0.170 8,155,932 0.1701 -1.00%
2005-12-16 0 2.500 2.500 2.525 2.500 2.525 472,000 1,181,350 2.5029 0.170 0.170 0.172 0.170 0.172 6,923,741 0.1706 0.00%
2005-12-15 0 2.500 2.500 2.525 2.500 2.525 223,000 562,675 2.5232 0.170 0.170 0.172 0.170 0.172 3,271,174 0.1720 -0.99%
2005-12-14 0 2.525 2.525 2.550 2.500 2.525 549,000 1,384,175 2.5213 0.172 0.172 0.174 0.170 0.172 8,053,250 0.1719 1.00%
2005-12-13 0 2.500 2.500 2.525 2.500 2.525 217,000 545,425 2.5135 0.170 0.170 0.172 0.170 0.172 3,183,161 0.1713 0.00%
2005-12-12 0 2.500 2.500 2.525 2.500 2.525 260,500 656,575 2.5204 0.170 0.170 0.172 0.170 0.172 3,821,260 0.1718 -0.99%
2005-12-09 0 2.525 2.525 2.550 2.525 2.550 223,000 564,975 2.5335 0.172 0.172 0.174 0.172 0.174 3,271,174 0.1727 -0.98%
2005-12-08 0 2.550 2.550 2.575 2.525 2.550 632,000 1,611,425 2.5497 0.174 0.174 0.176 0.172 0.174 9,270,772 0.1738 0.00%
2005-12-07 0 2.550 2.550 2.575 2.500 2.575 773,500 1,971,638 2.5490 0.174 0.174 0.176 0.170 0.176 11,346,427 0.1738 0.00%
2005-12-06 0 2.550 2.550 2.575 2.550 2.600 92,000 236,238 2.5678 0.174 0.174 0.176 0.174 0.177 1,349,543 0.1751 -1.92%
2005-12-05 0 2.600 2.575 2.600 2.550 2.600 287,000 737,250 2.5688 0.177 0.176 0.177 0.174 0.177 4,209,987 0.1751 1.96%
2005-12-02 0 2.550 2.550 2.575 2.525 2.575 3,122,500 7,961,263 2.5496 0.174 0.174 0.176 0.172 0.176 45,803,774 0.1738 0.00%
2005-12-01 0 2.550 2.550 2.600 2.525 2.550 2,209,000 5,630,863 2.5491 0.174 0.174 0.177 0.172 0.174 32,403,695 0.1738 0.00%
2005-11-30 0 2.550 2.550 2.575 2.525 2.550 1,358,000 3,461,875 2.5492 0.174 0.174 0.176 0.172 0.174 19,920,424 0.1738 0.00%
2005-11-29 0 2.550 2.525 2.550 2.525 2.550 818,500 2,085,925 2.5485 0.174 0.172 0.174 0.172 0.174 12,006,530 0.1737 0.00%
2005-11-28 0 2.550 2.550 2.575 2.525 2.575 1,071,500 2,731,863 2.5496 0.174 0.174 0.176 0.172 0.176 15,717,772 0.1738 -0.97%
2005-11-25 0 2.575 2.575 2.600 2.525 2.575 926,500 2,356,800 2.5438 0.176 0.176 0.177 0.172 0.176 13,590,776 0.1734 1.98%
2005-11-24 0 2.525 2.525 2.550 2.525 2.575 163,500 416,413 2.5469 0.172 0.172 0.174 0.172 0.176 2,398,372 0.1736 -0.98%
2005-11-23 0 2.550 2.550 2.575 2.525 2.550 698,000 1,767,863 2.5328 0.174 0.174 0.176 0.172 0.174 10,238,922 0.1727 0.99%
2005-11-22 0 2.525 2.500 2.525 2.500 2.525 266,500 672,738 2.5243 0.172 0.170 0.172 0.170 0.172 3,909,273 0.1721 0.00%
2005-11-21 0 2.525 2.525 2.550 2.525 2.550 231,500 585,200 2.5279 0.172 0.172 0.174 0.172 0.174 3,395,860 0.1723 -0.98%
2005-11-18 0 2.550 2.525 2.550 2.500 2.550 201,500 507,950 2.5208 0.174 0.172 0.174 0.170 0.174 2,955,792 0.1718 2.00%
2005-11-17 0 2.500 2.500 2.525 2.475 2.500 226,000 564,750 2.4989 0.170 0.170 0.172 0.169 0.170 3,315,181 0.1704 0.00%
2005-11-16 0 2.500 2.500 2.525 2.500 2.500 114,500 286,250 2.5000 0.170 0.170 0.172 0.170 0.170 1,679,594 0.1704 0.00%
2005-11-15 0 2.500 2.500 2.525 2.475 2.525 120,000 300,050 2.5004 0.170 0.170 0.172 0.169 0.172 1,760,273 0.1705 0.00%
2005-11-14 0 2.500 2.500 2.550 2.500 2.525 619,500 1,554,125 2.5087 0.170 0.170 0.174 0.170 0.172 9,087,410 0.1710 0.00%
2005-11-11 0 2.500 2.500 2.550 2.500 2.525 278,500 701,025 2.5171 0.170 0.170 0.174 0.170 0.172 4,085,301 0.1716 0.00%
2005-11-10 0 2.500 2.500 2.525 2.500 2.525 90,000 225,250 2.5028 0.170 0.170 0.172 0.170 0.172 1,320,205 0.1706 0.00%
2005-11-09 0 2.500 2.500 2.525 2.475 2.550 453,000 1,135,938 2.5076 0.170 0.170 0.172 0.169 0.174 6,645,031 0.1709 1.01%
2005-11-08 0 2.475 2.475 2.500 2.475 2.500 278,000 691,325 2.4868 0.169 0.169 0.170 0.169 0.170 4,077,966 0.1695 -1.00%
2005-11-07 0 2.500 2.475 2.500 2.450 2.500 290,500 722,088 2.4857 0.170 0.169 0.170 0.167 0.170 4,261,328 0.1695 -0.99%
2005-11-04 0 2.525 2.500 2.550 2.500 2.550 189,500 477,138 2.5179 0.172 0.170 0.174 0.170 0.174 2,779,765 0.1716 1.00%
2005-11-03 0 2.500 2.500 2.550 2.500 2.550 319,500 802,588 2.5120 0.170 0.170 0.174 0.170 0.174 4,686,727 0.1712 0.00%
2005-11-02 0 2.500 2.475 2.525 2.475 2.525 792,000 1,971,200 2.4889 0.170 0.169 0.172 0.169 0.172 11,617,803 0.1697 -1.96%
2005-11-01 0 2.550 2.525 2.550 2.500 2.550 1,451,000 3,642,300 2.5102 0.174 0.172 0.174 0.170 0.174 21,284,636 0.1711 3.03%
2005-10-31 0 2.475 2.475 2.500 2.450 2.500 364,500 901,875 2.4743 0.169 0.169 0.170 0.167 0.170 5,346,830 0.1687 1.02%
2005-10-28 0 2.450 2.450 2.475 2.450 2.550 607,500 1,499,725 2.4687 0.167 0.167 0.169 0.167 0.174 8,911,383 0.1683 -3.92%
2005-10-27 0 2.550 2.525 2.550 2.525 2.600 294,000 751,188 2.5551 0.174 0.172 0.174 0.172 0.177 4,312,669 0.1742 -1.92%
2005-10-26 0 2.600 2.550 2.600 2.475 2.650 428,500 1,095,050 2.5555 0.177 0.174 0.177 0.169 0.181 6,285,642 0.1742 -0.95%
2005-10-25 0 2.625 2.625 2.650 2.600 2.625 285,500 748,988 2.6234 0.179 0.179 0.181 0.177 0.179 4,187,983 0.1788 0.96%
2005-10-24 0 2.600 2.600 2.625 2.600 2.625 371,500 969,113 2.6086 0.177 0.177 0.179 0.177 0.179 5,449,512 0.1778 -0.95%
2005-10-21 0 2.625 2.625 2.650 2.625 2.675 693,572 1,831,771 2.6411 0.179 0.179 0.181 0.179 0.182 10,173,968 0.1800 -0.94%
2005-10-20 0 2.650 2.650 2.675 2.625 2.675 333,500 884,063 2.6509 0.181 0.181 0.182 0.179 0.182 4,892,092 0.1807 0.95%
2005-10-19 0 2.625 2.625 2.650 2.625 2.700 193,000 509,750 2.6412 0.179 0.179 0.181 0.179 0.184 2,831,106 0.1801 -2.78%
2005-10-18 0 2.700 2.675 2.700 2.650 2.700 600,000 1,610,525 2.6842 0.184 0.182 0.184 0.181 0.184 8,801,366 0.1830 0.00%
2005-10-17 0 2.700 2.650 2.700 2.650 2.725 1,146,000 3,076,975 2.6850 0.184 0.181 0.184 0.181 0.186 16,810,609 0.1830 2.86%
2005-10-14 0 2.625 2.600 2.650 2.625 2.650 250,000 659,538 2.6382 0.179 0.177 0.181 0.179 0.181 3,667,236 0.1798 -1.87%
2005-10-13 0 2.675 2.625 2.675 2.625 2.675 738,000 1,947,950 2.6395 0.182 0.179 0.182 0.179 0.182 10,825,680 0.1799 1.90%
2005-10-12 0 2.625 2.625 2.650 2.600 2.650 736,000 1,932,438 2.6256 0.179 0.179 0.181 0.177 0.181 10,796,342 0.1790 0.96%
2005-10-10 0 2.600 2.600 2.625 2.575 2.625 118,000 307,125 2.6028 0.177 0.177 0.179 0.176 0.179 1,730,935 0.1774 0.97%
2005-10-07 0 2.575 2.575 2.625 2.575 2.600 127,500 331,375 2.5990 0.176 0.176 0.179 0.176 0.177 1,870,290 0.1772 0.00%
2005-10-06 0 2.575 2.575 2.600 2.575 2.600 743,000 1,930,475 2.5982 0.176 0.176 0.177 0.176 0.177 10,899,025 0.1771 -1.90%
2005-10-05 0 2.625 2.625 2.650 2.600 2.625 462,000 1,212,675 2.6248 0.179 0.179 0.181 0.177 0.179 6,777,052 0.1789 0.00%
2005-10-04 0 2.625 2.625 2.650 2.625 2.675 468,000 1,242,225 2.6543 0.179 0.179 0.181 0.179 0.182 6,865,065 0.1809 -0.94%
2005-10-03 0 2.650 2.650 2.675 2.650 2.700 612,500 1,639,688 2.6770 0.181 0.181 0.182 0.181 0.184 8,984,728 0.1825 -0.93%
2005-09-30 0 2.675 2.650 2.675 2.650 2.700 397,000 1,058,100 2.6652 0.182 0.181 0.182 0.181 0.184 5,823,570 0.1817 0.00%
2005-09-29 0 2.675 2.650 2.675 2.650 2.675 371,000 990,888 2.6709 0.182 0.181 0.182 0.181 0.182 5,442,178 0.1821 0.94%
2005-09-28 0 2.650 2.650 2.675 2.650 2.650 293,500 777,775 2.6500 0.181 0.181 0.182 0.181 0.181 4,305,335 0.1807 0.00%
2005-09-27 0 2.650 2.650 2.675 2.500 2.650 488,000 1,286,800 2.6369 0.181 0.181 0.182 0.170 0.181 7,158,444 0.1798 0.00%
2005-09-26 0 2.650 2.625 2.650 2.625 2.650 306,500 809,025 2.6396 0.181 0.179 0.181 0.179 0.181 4,496,031 0.1799 0.00%
2005-09-23 0 2.650 2.650 2.675 2.625 2.650 754,500 1,996,750 2.6465 0.181 0.181 0.182 0.179 0.181 11,067,717 0.1804 -0.93%
2005-09-22 0 2.675 2.650 2.675 2.650 2.675 877,500 2,340,000 2.6667 0.182 0.181 0.182 0.181 0.182 12,871,997 0.1818 0.00%
2005-09-21 0 2.675 2.675 2.700 2.650 2.675 566,500 1,515,338 2.6749 0.182 0.182 0.184 0.181 0.182 8,309,956 0.1824 0.00%
2005-09-20 0 2.675 2.675 2.700 2.675 2.675 874,500 2,339,350 2.6751 0.182 0.182 0.184 0.182 0.182 12,827,991 0.1824 0.00%
2005-09-16 0 2.675 2.675 2.700 2.675 2.700 359,300 967,248 2.6920 0.182 0.182 0.184 0.182 0.184 5,270,551 0.1835 0.00%
2005-09-15 0 2.675 2.675 2.700 2.675 2.700 514,000 1,376,200 2.6774 0.182 0.182 0.184 0.182 0.184 7,539,837 0.1825 0.00%
2005-09-14 0 2.675 2.675 2.700 2.675 2.700 271,500 731,213 2.6932 0.182 0.182 0.184 0.182 0.184 3,982,618 0.1836 0.00%
2005-09-13 0 2.675 2.675 2.700 2.675 2.700 798,000 2,137,650 2.6788 0.182 0.182 0.184 0.182 0.184 11,705,816 0.1826 0.00%
2005-09-12 0 2.675 2.675 2.700 2.675 2.700 457,000 1,224,725 2.6799 0.182 0.182 0.184 0.182 0.184 6,703,707 0.1827 0.00%
2005-09-09 0 2.675 2.675 2.700 2.675 2.675 514,000 1,374,950 2.6750 0.182 0.182 0.184 0.182 0.182 7,539,837 0.1824 0.00%
2005-09-08 0 2.675 2.675 2.700 2.650 2.725 558,000 1,491,825 2.6735 0.182 0.182 0.184 0.181 0.186 8,185,270 0.1823 0.00%
2005-09-07 0 2.675 2.675 2.700 2.650 2.700 496,500 1,328,638 2.6760 0.182 0.182 0.184 0.181 0.184 7,283,130 0.1824 0.00%
2005-09-06 0 2.675 2.675 2.700 2.675 2.675 178,500 477,488 2.6750 0.182 0.182 0.184 0.182 0.182 2,618,406 0.1824 0.00%
2005-09-05 0 2.675 2.675 2.700 2.675 2.725 525,500 1,408,313 2.6799 0.182 0.182 0.184 0.182 0.186 7,708,529 0.1827 -1.83%
2005-09-02 0 2.725 2.700 2.725 2.675 2.725 647,500 1,747,275 2.6985 0.186 0.184 0.186 0.182 0.186 9,498,141 0.1840 1.87%
2005-09-01 0 2.675 2.675 2.700 2.675 2.700 272,500 732,088 2.6866 0.182 0.182 0.184 0.182 0.184 3,997,287 0.1831 0.00%
2005-08-31 0 2.675 2.675 2.700 2.675 2.725 330,000 890,475 2.6984 0.182 0.182 0.184 0.182 0.186 4,840,751 0.1840 -2.73%
2005-08-30 0 2.750 2.700 2.750 2.650 2.750 1,418,000 3,810,775 2.6874 0.187 0.184 0.187 0.181 0.187 20,800,561 0.1832 2.80%
2005-08-29 0 2.675 2.650 2.675 2.575 2.675 507,500 1,344,025 2.6483 0.182 0.181 0.182 0.176 0.182 7,444,489 0.1805 1.90%
2005-08-26 0 2.625 2.625 2.650 2.575 2.625 551,500 1,436,750 2.6052 0.179 0.179 0.181 0.176 0.179 8,089,922 0.1776 1.94%
2005-08-25 0 2.575 2.575 2.600 2.575 2.625 229,000 589,925 2.5761 0.176 0.176 0.177 0.176 0.179 3,359,188 0.1756 0.00%
2005-08-24 0 2.575 2.575 2.600 2.575 2.625 355,500 924,788 2.6014 0.176 0.176 0.177 0.176 0.179 5,214,809 0.1773 -0.96%
2005-08-23 0 2.600 2.600 2.625 2.600 2.650 185,500 484,163 2.6100 0.177 0.177 0.179 0.177 0.181 2,721,089 0.1779 -0.95%
2005-08-22 0 2.625 2.625 2.650 2.600 2.625 244,000 638,775 2.6179 0.179 0.179 0.181 0.177 0.179 3,579,222 0.1785 0.96%
2005-08-19 0 2.600 2.600 2.625 2.600 2.650 297,500 774,200 2.6024 0.177 0.177 0.179 0.177 0.181 4,364,011 0.1774 0.00%
2005-08-18 0 2.600 2.600 2.625 2.600 2.675 1,001,500 2,633,938 2.6300 0.177 0.177 0.179 0.177 0.182 14,690,946 0.1793 -2.80%
2005-08-17 0 2.675 2.650 2.675 2.600 2.700 717,000 1,898,463 2.6478 0.182 0.181 0.182 0.177 0.184 10,517,632 0.1805 0.94%
2005-08-16 0 2.650 2.625 2.650 2.600 2.650 511,370 1,336,625 2.6138 0.181 0.179 0.181 0.177 0.181 7,501,257 0.1782 0.00%
2005-08-15 0 2.650 2.625 2.650 2.600 2.650 320,000 838,800 2.6213 0.181 0.179 0.181 0.177 0.181 4,694,062 0.1787 0.95%
2005-08-12 0 2.625 2.600 2.625 2.600 2.625 473,000 1,239,363 2.6202 0.179 0.177 0.179 0.177 0.179 6,938,410 0.1786 0.96%
2005-08-11 0 2.600 2.600 2.625 2.600 2.650 496,500 1,300,350 2.6190 0.177 0.177 0.179 0.177 0.181 7,283,130 0.1785 -0.95%
2005-08-10 0 2.625 2.625 2.650 2.625 2.700 262,500 696,750 2.6543 0.179 0.179 0.181 0.179 0.184 3,850,598 0.1809 -2.78%
2005-08-09 0 2.700 2.650 2.700 2.650 2.700 448,500 1,205,725 2.6884 0.184 0.181 0.184 0.181 0.184 6,579,021 0.1833 -0.92%
2005-08-08 0 2.725 2.725 2.750 2.700 2.750 351,500 957,088 2.7229 0.186 0.186 0.187 0.184 0.187 5,156,133 0.1856 0.00%
2005-08-05 0 2.725 2.700 2.725 2.675 2.725 339,500 916,088 2.6983 0.186 0.184 0.186 0.182 0.186 4,980,106 0.1839 0.93%
2005-08-04 0 2.700 2.700 2.725 2.675 2.725 259,000 698,750 2.6979 0.184 0.184 0.186 0.182 0.186 3,799,256 0.1839 0.93%
2005-08-03 0 2.675 2.675 2.700 2.650 2.700 455,500 1,222,125 2.6830 0.182 0.182 0.184 0.181 0.184 6,681,703 0.1829 -0.93%
2005-08-02 0 2.700 2.675 2.725 2.675 2.725 779,000 2,100,438 2.6963 0.184 0.182 0.186 0.182 0.186 11,427,107 0.1838 1.89%
2005-08-01 0 2.650 2.650 2.700 2.650 2.725 727,500 1,959,025 2.6928 0.181 0.181 0.184 0.181 0.186 10,671,656 0.1836 -0.93%
2005-07-29 0 2.675 2.675 2.700 2.600 2.750 911,500 2,444,750 2.6821 0.182 0.182 0.184 0.177 0.187 13,370,741 0.1828 0.94%
2005-07-28 0 2.650 2.650 2.675 2.625 2.675 303,500 804,575 2.6510 0.181 0.181 0.182 0.179 0.182 4,452,024 0.1807 0.00%
2005-07-27 0 2.650 2.625 2.650 2.625 2.700 567,000 1,499,375 2.6444 0.181 0.179 0.181 0.179 0.184 8,317,291 0.1803 -0.93%
2005-07-26 0 2.675 2.625 2.675 2.650 2.725 334,500 891,313 2.6646 0.182 0.179 0.182 0.181 0.186 4,906,761 0.1816 -1.83%
2005-07-25 0 2.725 2.700 2.725 2.700 2.750 623,000 1,701,750 2.7315 0.186 0.184 0.186 0.184 0.187 9,138,751 0.1862 -0.91%
2005-07-22 0 2.750 2.750 2.775 2.725 2.800 558,500 1,533,900 2.7465 0.187 0.187 0.189 0.186 0.191 8,192,605 0.1872 1.85%
2005-07-21 0 2.700 2.700 2.725 2.675 2.725 423,500 1,144,688 2.7029 0.184 0.184 0.186 0.182 0.186 6,212,297 0.1843 0.93%
2005-07-20 0 2.675 2.700 2.725 2.675 2.725 437,000 1,179,188 2.6984 0.182 0.184 0.186 0.182 0.186 6,410,328 0.1840 0.00%
2005-07-19 0 2.675 2.675 2.700 2.675 2.700 293,500 786,363 2.6793 0.182 0.182 0.184 0.182 0.184 4,305,335 0.1826 0.00%
2005-07-18 0 2.675 2.675 2.700 2.675 2.750 138,000 371,963 2.6954 0.182 0.182 0.184 0.182 0.187 2,024,314 0.1837 -1.83%
2005-07-15 0 2.725 2.675 2.725 2.650 2.725 434,000 1,166,513 2.6878 0.186 0.182 0.186 0.181 0.186 6,366,321 0.1832 0.93%
2005-07-14 0 2.700 2.675 2.700 2.625 2.700 186,000 494,900 2.6608 0.184 0.182 0.184 0.179 0.184 2,728,423 0.1814 1.89%
2005-07-13 0 2.650 2.650 2.675 2.625 2.650 242,500 641,275 2.6444 0.181 0.181 0.182 0.179 0.181 3,557,219 0.1803 0.00%
2005-07-12 0 2.650 2.650 2.675 2.650 2.675 338,000 901,200 2.6663 0.181 0.181 0.182 0.181 0.182 4,958,103 0.1818 -0.93%
2005-07-11 0 2.675 2.675 2.700 2.675 2.700 195,500 523,013 2.6753 0.182 0.182 0.184 0.182 0.184 2,867,778 0.1824 0.00%
2005-07-08 0 2.675 2.650 2.675 2.675 2.700 266,500 712,975 2.6753 0.182 0.181 0.182 0.182 0.184 3,909,273 0.1824 0.00%
2005-07-07 0 2.675 2.675 2.700 2.650 2.700 270,500 724,000 2.6765 0.182 0.182 0.184 0.181 0.184 3,967,949 0.1825 -0.93%
2005-07-06 0 2.700 2.700 2.725 2.700 2.775 713,000 1,934,138 2.7127 0.184 0.184 0.186 0.184 0.189 10,458,956 0.1849 -0.92%
2005-07-05 0 2.725 2.725 2.750 2.725 2.800 216,000 593,788 2.7490 0.186 0.186 0.187 0.186 0.191 3,168,492 0.1874 0.00%
2005-07-04 0 2.725 2.725 2.750 2.700 2.750 272,000 744,075 2.7356 0.186 0.186 0.187 0.184 0.187 3,989,952 0.1865 -1.80%
2005-06-30 0 2.775 2.775 2.800 2.750 2.825 220,500 612,863 2.7794 0.189 0.189 0.191 0.187 0.193 3,234,502 0.1895 -0.89%
2005-06-29 0 2.800 2.800 2.825 2.800 2.825 249,500 700,800 2.8088 0.191 0.191 0.193 0.191 0.193 3,659,901 0.1915 0.90%
2005-06-28 0 2.775 2.775 2.800 2.775 2.850 400,000 1,128,863 2.8222 0.189 0.189 0.191 0.189 0.194 5,867,577 0.1924 -1.77%
2005-06-27 0 2.825 2.825 2.850 2.825 2.875 619,500 1,753,213 2.8300 0.193 0.193 0.194 0.193 0.196 9,087,410 0.1929 0.00%
2005-06-24 0 2.825 2.825 2.850 2.825 2.850 260,000 735,850 2.8302 0.193 0.193 0.194 0.193 0.194 3,813,925 0.1929 -0.88%
2005-06-23 0 2.850 2.850 2.875 2.825 2.850 683,000 1,946,375 2.8497 0.194 0.194 0.196 0.193 0.194 10,018,888 0.1943 0.88%
2005-06-22 0 2.825 2.825 2.850 2.800 2.850 592,745 1,674,687 2.8253 0.193 0.193 0.194 0.191 0.194 8,694,943 0.1926 0.00%
2005-06-21 0 2.825 2.825 2.850 2.800 2.825 93,500 263,938 2.8229 0.193 0.193 0.194 0.191 0.193 1,371,546 0.1924 0.00%
2005-06-20 0 2.825 2.825 2.850 2.775 2.825 135,000 380,825 2.8209 0.193 0.193 0.194 0.189 0.193 1,980,307 0.1923 -0.88%
2005-06-17 0 2.850 2.800 2.850 2.700 2.850 411,500 1,155,675 2.8084 0.194 0.191 0.194 0.184 0.194 6,036,270 0.1915 1.79%
2005-06-16 0 2.800 2.800 2.850 2.800 2.850 236,000 666,450 2.8239 0.191 0.191 0.194 0.191 0.194 3,461,871 0.1925 -0.88%
2005-06-15 0 2.825 2.825 2.875 2.825 2.850 740,500 2,095,175 2.8294 0.193 0.193 0.196 0.193 0.194 10,862,352 0.1929 -0.88%
2005-06-14 0 2.850 2.825 2.875 2.775 2.850 485,500 1,370,825 2.8235 0.194 0.193 0.196 0.189 0.194 7,121,772 0.1925 0.88%
2005-06-13 0 2.825 2.825 2.850 2.825 2.875 244,000 694,125 2.8448 0.193 0.193 0.194 0.193 0.196 3,579,222 0.1939 -1.74%
2005-06-10 0 2.875 2.850 2.875 2.850 2.900 434,500 1,244,375 2.8639 0.196 0.194 0.196 0.194 0.198 6,373,656 0.1952 0.00%
2005-06-09 0 2.875 2.850 2.875 2.850 2.900 1,201,000 3,449,913 2.8725 0.196 0.194 0.196 0.194 0.198 17,617,400 0.1958 0.88%
2005-06-08 0 2.850 2.825 2.850 2.725 2.850 978,516 2,729,255 2.7892 0.194 0.193 0.194 0.186 0.194 14,353,795 0.1901 3.64%
2005-06-07 0 2.750 2.725 2.750 2.700 2.775 461,000 1,264,575 2.7431 0.187 0.186 0.187 0.184 0.189 6,762,383 0.1870 0.92%
2005-06-06 0 2.725 2.700 2.725 2.700 2.725 342,000 930,400 2.7205 0.186 0.184 0.186 0.184 0.186 5,016,778 0.1855 0.00%
2005-06-03 0 2.725 2.700 2.725 2.625 2.725 1,008,000 2,712,475 2.6909 0.186 0.184 0.186 0.179 0.186 14,786,294 0.1834 3.81%
2005-06-02 0 2.625 2.600 2.650 2.575 2.625 407,500 1,065,850 2.6156 0.179 0.177 0.181 0.176 0.179 5,977,594 0.1783 0.96%
2005-06-01 0 2.600 2.600 2.625 2.600 2.625 299,000 781,150 2.6125 0.177 0.177 0.179 0.177 0.179 4,386,014 0.1781 0.00%
2005-05-31 0 2.600 2.575 2.600 2.500 2.675 622,500 1,620,400 2.6031 0.177 0.176 0.177 0.170 0.182 9,131,417 0.1775 -2.80%
2005-05-30 0 2.675 2.650 2.675 2.625 2.675 168,500 448,175 2.6598 0.182 0.181 0.182 0.179 0.182 2,471,717 0.1813 0.94%
2005-05-27 0 2.650 2.625 2.650 2.550 2.675 344,500 910,175 2.6420 0.181 0.179 0.181 0.174 0.182 5,053,451 0.1801 1.92%
2005-05-26 0 2.600 2.600 2.625 2.600 2.650 116,500 305,563 2.6229 0.177 0.177 0.179 0.177 0.181 1,708,932 0.1788 -0.95%
2005-05-25 0 2.625 2.625 2.650 2.575 2.650 771,000 2,014,088 2.6123 0.179 0.179 0.181 0.176 0.181 11,309,755 0.1781 1.94%
2005-05-24 0 2.575 2.600 2.625 2.525 2.600 774,500 1,981,913 2.5590 0.176 0.177 0.179 0.172 0.177 11,361,096 0.1744 0.98%
2005-05-23 0 2.550 2.525 2.550 2.500 2.550 508,000 1,278,963 2.5176 0.174 0.172 0.174 0.170 0.174 7,451,823 0.1716 2.00%
2005-05-20 0 2.500 2.500 2.525 2.475 2.525 976,500 2,431,625 2.4901 0.170 0.170 0.172 0.169 0.172 14,324,223 0.1698 0.00%
2005-05-19 0 2.500 2.500 2.525 2.500 2.625 642,000 1,647,050 2.5655 0.170 0.170 0.172 0.170 0.179 9,417,461 0.1749 -3.85%
2005-05-18 0 2.600 2.600 2.625 2.575 2.650 733,000 1,914,475 2.6118 0.177 0.177 0.179 0.176 0.181 10,752,335 0.1781 -0.95%
2005-05-17 0 2.625 2.625 2.650 2.625 2.750 673,500 1,791,200 2.6595 0.179 0.179 0.181 0.179 0.187 9,879,533 0.1813 -4.55%
2005-05-13 0 2.750 2.725 2.775 2.725 2.775 481,000 1,321,638 2.7477 0.187 0.186 0.189 0.186 0.189 7,055,762 0.1873 -1.79%
2005-05-12 0 2.800 2.800 2.825 2.800 2.850 272,000 767,488 2.8216 0.191 0.191 0.193 0.191 0.194 3,989,952 0.1924 -2.61%
2005-05-11 0 2.875 2.850 2.875 2.825 2.875 365,500 1,042,663 2.8527 0.196 0.194 0.196 0.193 0.196 5,361,499 0.1945 0.88%
2005-05-10 0 2.850 2.850 2.875 2.850 2.875 185,500 529,875 2.8565 0.194 0.194 0.196 0.194 0.196 2,721,089 0.1947 -0.87%
2005-05-09 0 2.875 2.850 2.900 2.850 2.900 292,500 840,125 2.8722 0.196 0.194 0.198 0.194 0.198 4,290,666 0.1958 -0.86%
2005-05-06 0 2.900 2.850 2.875 2.825 2.900 1,017,000 2,894,825 2.8464 0.198 0.194 0.196 0.193 0.198 14,918,315 0.1940 0.87%
2005-05-05 0 2.875 2.850 2.875 2.825 2.900 243,000 696,763 2.8673 0.196 0.194 0.196 0.193 0.198 3,564,553 0.1955 0.88%
2005-05-04 0 2.850 2.825 2.850 2.825 2.875 744,500 2,122,138 2.8504 0.194 0.193 0.194 0.193 0.196 10,921,028 0.1943 -0.87%
2005-05-03 0 2.875 2.850 2.875 2.850 2.900 195,500 562,175 2.8756 0.196 0.194 0.196 0.194 0.198 2,867,778 0.1960 -1.71%
2005-04-29 0 2.925 2.875 2.925 2.875 2.925 433,500 1,258,613 2.9034 0.199 0.196 0.199 0.196 0.199 6,358,987 0.1979 0.00%
2005-04-28 0 2.925 2.900 2.925 2.900 2.925 308,500 900,363 2.9185 0.199 0.198 0.199 0.198 0.199 4,525,369 0.1990 1.74%
2005-04-27 0 2.875 2.875 2.900 2.875 2.900 188,500 546,575 2.8996 0.196 0.196 0.198 0.196 0.198 2,765,096 0.1977 -0.86%
2005-04-26 0 2.900 2.900 2.925 2.900 2.925 197,500 577,288 2.9230 0.198 0.198 0.199 0.198 0.199 2,897,116 0.1993 -1.69%
2005-04-25 0 2.950 2.950 2.975 2.875 2.950 713,500 2,089,325 2.9283 0.201 0.201 0.203 0.196 0.201 10,466,291 0.1996 2.61%
2005-04-22 0 2.875 2.875 2.900 2.850 2.900 145,500 417,963 2.8726 0.196 0.196 0.198 0.194 0.198 2,134,331 0.1958 0.88%
2005-04-21 0 2.850 2.850 2.875 2.850 2.900 383,000 1,093,475 2.8550 0.194 0.194 0.196 0.194 0.198 5,618,205 0.1946 -1.72%
2005-04-20 0 2.900 2.900 2.925 2.900 2.975 222,000 649,550 2.9259 0.198 0.198 0.199 0.198 0.203 3,256,505 0.1995 -1.69%
2005-04-19 0 2.950 2.925 2.950 2.900 2.975 782,000 2,305,288 2.9479 0.201 0.199 0.201 0.198 0.203 11,471,113 0.2010 1.72%
2005-04-18 0 2.900 2.875 2.925 2.850 2.925 1,049,500 3,030,863 2.8879 0.198 0.196 0.199 0.194 0.199 15,395,056 0.1969 0.00%
2005-04-15 0 2.900 2.900 2.925 2.900 2.925 874,500 2,538,813 2.9032 0.198 0.198 0.199 0.198 0.199 12,827,991 0.1979 -0.85%
2005-04-14 0 2.925 2.925 2.950 2.925 2.950 588,100 1,729,170 2.9403 0.199 0.199 0.201 0.199 0.201 8,626,805 0.2004 -0.85%
2005-04-13 0 2.950 2.925 2.950 2.875 2.975 804,000 2,362,188 2.9380 0.201 0.199 0.201 0.196 0.203 11,793,830 0.2003 2.61%
2005-04-12 0 2.875 2.875 2.900 2.875 2.925 244,500 709,163 2.9005 0.196 0.196 0.198 0.196 0.199 3,586,557 0.1977 -1.71%
2005-04-11 0 2.925 2.925 2.950 2.900 2.975 783,500 2,290,988 2.9240 0.199 0.199 0.201 0.198 0.203 11,493,117 0.1993 -1.68%
2005-04-08 0 2.975 2.950 2.975 2.900 2.975 512,000 1,512,938 2.9550 0.203 0.201 0.203 0.198 0.203 7,510,499 0.2014 1.71%
2005-04-07 0 2.925 2.925 2.950 2.900 2.925 324,000 946,750 2.9221 0.199 0.199 0.201 0.198 0.199 4,752,738 0.1992 0.86%
2005-04-06 0 2.900 2.900 2.925 2.850 2.925 950,000 2,750,613 2.8954 0.198 0.198 0.199 0.194 0.199 13,935,496 0.1974 2.45%
2005-04-04 0 2.925 2.950 2.975 2.875 2.950 711,000 2,083,688 2.9306 0.193 0.195 0.196 0.190 0.195 10,776,911 0.1933 0.86%
2005-04-01 0 2.900 2.875 2.900 2.850 2.925 1,648,000 4,761,300 2.8891 0.191 0.190 0.191 0.188 0.193 24,979,395 0.1906 -1.69%
2005-03-31 0 2.950 2.925 2.950 2.900 2.975 1,241,500 3,661,538 2.9493 0.195 0.193 0.195 0.191 0.196 18,817,912 0.1946 0.85%
2005-03-30 0 2.925 2.900 2.925 2.900 3.050 2,321,500 6,832,013 2.9429 0.193 0.191 0.193 0.191 0.201 35,187,904 0.1942 -3.31%
2005-03-29 0 3.025 3.025 3.050 3.000 3.075 1,560,000 4,735,050 3.0353 0.200 0.200 0.201 0.198 0.203 23,645,544 0.2003 -1.63%
2005-03-24 0 3.075 3.050 3.075 3.050 3.150 1,760,500 5,438,425 3.0891 0.203 0.201 0.203 0.201 0.208 26,684,602 0.2038 -0.81%
2005-03-23 0 3.100 3.075 3.100 3.075 3.125 1,050,000 3,255,438 3.1004 0.205 0.203 0.205 0.203 0.206 15,915,270 0.2045 0.00%
2005-03-22 0 3.100 3.100 3.125 3.100 3.175 835,500 2,617,113 3.1324 0.205 0.205 0.206 0.205 0.209 12,664,008 0.2067 -2.36%
2005-03-21 0 3.175 3.150 3.175 3.125 3.225 1,361,000 4,299,375 3.1590 0.209 0.208 0.209 0.206 0.213 20,629,221 0.2084 -1.55%
2005-03-18 0 3.225 3.200 3.225 3.200 3.300 1,189,500 3,841,763 3.2297 0.213 0.211 0.213 0.211 0.218 18,029,727 0.2131 -1.53%
2005-03-17 0 3.275 3.250 3.275 3.250 3.300 2,646,500 8,670,113 3.2761 0.216 0.214 0.216 0.214 0.218 40,114,059 0.2161 0.77%
2005-03-16 0 3.250 3.225 3.250 3.225 3.250 821,500 2,656,338 3.2335 0.214 0.213 0.214 0.213 0.214 12,451,804 0.2133 -0.76%
2005-03-15 0 3.275 3.250 3.275 3.225 3.300 950,000 3,088,400 3.2509 0.216 0.214 0.216 0.213 0.218 14,399,530 0.2145 0.00%
2005-03-14 0 3.275 3.275 3.300 3.250 3.300 1,235,000 4,046,325 3.2764 0.216 0.216 0.218 0.214 0.218 18,719,389 0.2162 -0.76%
2005-03-11 0 3.300 3.275 3.300 3.250 3.350 1,519,000 5,028,500 3.3104 0.218 0.216 0.218 0.214 0.221 23,024,090 0.2184 1.54%
2005-03-10 0 3.250 3.200 3.250 3.175 3.250 2,443,090 7,837,620 3.2081 0.214 0.211 0.214 0.209 0.214 37,030,892 0.2117 0.00%
2005-03-09 0 3.250 3.250 3.275 3.200 3.275 1,993,000 6,484,375 3.2536 0.214 0.214 0.216 0.211 0.216 30,208,698 0.2147 1.56%
2005-03-08 0 3.200 3.175 3.200 3.150 3.200 904,500 2,866,663 3.1693 0.211 0.209 0.211 0.208 0.211 13,709,868 0.2091 1.59%
2005-03-07 0 3.150 3.125 3.150 3.100 3.175 3,591,768 11,295,973 3.1450 0.208 0.206 0.208 0.205 0.209 54,441,864 0.2075 2.44%
2005-03-04 0 3.075 3.075 3.125 3.050 3.175 3,149,300 9,827,823 3.1206 0.203 0.203 0.206 0.201 0.209 47,735,199 0.2059 -2.38%
2005-03-03 0 3.150 3.100 3.150 3.125 3.200 2,900,500 9,144,363 3.1527 0.208 0.205 0.208 0.206 0.211 43,964,038 0.2080 0.00%
2005-03-02 0 3.150 3.150 3.175 3.150 3.250 2,459,833 7,871,628 3.2001 0.208 0.208 0.209 0.208 0.214 37,284,672 0.2111 -3.08%
2005-03-01 0 3.250 3.225 3.250 3.225 3.300 1,389,500 4,512,488 3.2476 0.214 0.213 0.214 0.213 0.218 21,061,207 0.2143 -2.26%
2005-02-28 0 3.325 3.325 3.350 3.300 3.350 633,000 2,102,688 3.3218 0.219 0.219 0.221 0.218 0.221 9,594,634 0.2192 0.00%
2005-02-25 0 3.325 3.325 3.350 3.275 3.400 2,017,000 6,695,338 3.3195 0.219 0.219 0.221 0.216 0.224 30,572,475 0.2190 -0.75%
2005-02-24 0 3.350 3.350 3.375 3.300 3.400 2,976,000 9,979,100 3.3532 0.221 0.221 0.223 0.218 0.224 45,108,422 0.2212 0.75%
2005-02-23 0 3.325 3.300 3.325 3.150 3.350 2,527,500 8,337,613 3.2988 0.219 0.218 0.219 0.208 0.221 38,310,328 0.2176 2.31%
2005-02-22 0 3.250 3.225 3.250 3.200 3.250 1,108,500 3,572,863 3.2232 0.214 0.213 0.214 0.211 0.214 16,801,978 0.2126 0.78%
2005-02-21 0 3.225 3.225 3.250 3.225 3.300 2,309,500 7,510,863 3.2522 0.213 0.213 0.214 0.213 0.218 35,006,015 0.2146 -3.01%
2005-02-18 0 3.325 3.300 3.325 3.250 3.325 3,138,500 10,281,825 3.2760 0.219 0.218 0.219 0.214 0.219 47,571,499 0.2161 2.31%
2005-02-17 0 3.250 3.250 3.300 3.250 3.300 2,262,500 7,395,538 3.2687 0.214 0.214 0.218 0.214 0.218 34,293,617 0.2157 0.00%
2005-02-16 0 3.250 3.250 3.275 3.200 3.250 1,676,500 5,404,938 3.2239 0.214 0.214 0.216 0.211 0.214 25,411,381 0.2127 0.78%
2005-02-15 0 3.225 3.200 3.225 3.200 3.250 632,000 2,035,400 3.2206 0.213 0.211 0.213 0.211 0.214 9,579,477 0.2125 -0.77%
2005-02-14 0 3.250 3.200 3.250 3.175 3.250 827,500 2,657,975 3.2121 0.214 0.211 0.214 0.209 0.214 12,542,748 0.2119 1.56%
2005-02-08 0 3.200 3.200 3.225 3.175 3.250 594,500 1,910,625 3.2138 0.211 0.211 0.213 0.209 0.214 9,011,074 0.2120 -0.78%
2005-02-07 0 3.225 3.200 3.250 3.125 3.250 1,455,000 4,647,650 3.1943 0.213 0.211 0.214 0.206 0.214 22,054,017 0.2107 2.38%
2005-02-04 0 3.150 3.125 3.150 3.100 3.175 1,254,000 3,921,095 3.1269 0.208 0.206 0.208 0.205 0.209 19,007,379 0.2063 -0.79%
2005-02-03 0 3.175 3.175 3.200 3.100 3.225 1,334,000 4,208,500 3.1548 0.209 0.209 0.211 0.205 0.213 20,219,971 0.2081 -1.55%
2005-02-02 0 3.225 3.250 3.275 3.225 3.300 1,228,500 3,998,725 3.2550 0.213 0.214 0.216 0.213 0.218 18,620,866 0.2147 -3.73%
2005-02-01 0 3.350 3.325 3.350 3.325 3.425 97,500 328,238 3.3665 0.221 0.219 0.221 0.219 0.226 1,477,846 0.2221 -1.47%
2005-01-31 0 3.400 3.375 3.400 3.375 3.425 190,500 646,313 3.3927 0.224 0.223 0.224 0.223 0.226 2,887,485 0.2238 1.49%
2005-01-28 0 3.350 3.350 3.400 3.350 3.450 121,000 407,863 3.3708 0.221 0.221 0.224 0.221 0.228 1,834,045 0.2224 -0.74%
2005-01-27 0 3.375 3.375 3.400 3.325 3.450 205,000 696,738 3.3987 0.223 0.223 0.224 0.219 0.228 3,107,267 0.2242 -0.74%
2005-01-26 0 3.400 3.375 3.400 3.325 3.400 126,000 425,350 3.3758 0.224 0.223 0.224 0.219 0.224 1,909,832 0.2227 0.74%
2005-01-25 0 3.375 3.300 3.375 3.300 3.375 80,000 266,863 3.3358 0.223 0.218 0.223 0.218 0.223 1,212,592 0.2201 1.50%
2005-01-24 0 3.325 3.300 3.325 3.300 3.350 128,500 427,250 3.3249 0.219 0.218 0.219 0.218 0.221 1,947,726 0.2194 -0.75%
2005-01-21 0 3.350 3.325 3.350 3.300 3.350 152,500 509,213 3.3391 0.221 0.219 0.221 0.218 0.221 2,311,503 0.2203 0.75%
2005-01-20 0 3.325 3.325 3.350 3.325 3.375 86,500 289,463 3.3464 0.219 0.219 0.221 0.219 0.223 1,311,115 0.2208 -0.75%
2005-01-19 0 3.350 3.350 3.375 3.325 3.350 392,000 1,309,825 3.3414 0.221 0.221 0.223 0.219 0.221 5,941,701 0.2204 0.00%
2005-01-18 0 3.350 3.325 3.375 3.325 3.375 72,000 241,063 3.3481 0.221 0.219 0.223 0.219 0.223 1,091,333 0.2209 -0.74%
2005-01-17 0 3.375 3.350 3.375 3.350 3.375 160,520 539,378 3.3602 0.223 0.221 0.223 0.221 0.223 2,433,066 0.2217 0.75%
2005-01-14 0 3.350 3.350 3.375 3.350 3.400 98,000 329,425 3.3615 0.221 0.221 0.223 0.221 0.224 1,485,425 0.2218 -1.47%
2005-01-13 0 3.400 3.350 3.400 3.350 3.400 183,500 619,138 3.3740 0.224 0.221 0.224 0.221 0.224 2,781,383 0.2226 0.74%
2005-01-12 0 3.375 3.375 3.400 3.350 3.400 113,500 383,388 3.3779 0.223 0.223 0.224 0.221 0.224 1,720,365 0.2229 -0.74%
2005-01-11 0 3.400 3.375 3.425 3.350 3.400 69,500 235,763 3.3923 0.224 0.223 0.226 0.221 0.224 1,053,439 0.2238 0.00%
2005-01-10 0 3.400 3.350 3.400 3.350 3.400 132,000 443,650 3.3610 0.224 0.221 0.224 0.221 0.224 2,000,777 0.2217 1.49%
2005-01-07 0 3.350 3.350 3.400 3.350 3.550 521,500 1,794,850 3.4417 0.221 0.221 0.224 0.221 0.234 7,904,584 0.2271 -1.47%
2005-01-06 0 3.400 3.350 3.425 3.350 3.400 231,000 779,038 3.3725 0.224 0.221 0.226 0.221 0.224 3,501,359 0.2225 0.00%
2005-01-05 0 3.400 3.350 3.400 3.350 3.450 698,000 2,354,038 3.3725 0.224 0.221 0.224 0.221 0.228 10,579,865 0.2225 -1.45%
2005-01-04 0 3.450 3.425 3.450 3.350 3.450 1,081,500 3,706,050 3.4268 0.228 0.226 0.228 0.221 0.228 16,392,728 0.2261 -1.43%
2005-01-03 0 3.500 3.500 3.550 3.500 3.550 279,500 982,388 3.5148 0.231 0.231 0.234 0.231 0.234 4,236,493 0.2319 -2.10%
2004-12-31 0 3.575 3.525 3.575 3.475 3.575 162,500 571,638 3.5178 0.236 0.233 0.236 0.229 0.236 2,463,077 0.2321 2.14%
2004-12-30 0 3.500 3.500 3.525 3.500 3.600 515,000 1,811,775 3.5180 0.231 0.231 0.233 0.231 0.238 7,806,061 0.2321 -1.41%
2004-12-29 0 3.550 3.525 3.550 3.525 3.575 81,000 287,250 3.5463 0.234 0.233 0.234 0.233 0.236 1,227,749 0.2340 0.71%
2004-12-28 0 3.525 3.525 3.575 3.525 3.550 115,000 405,750 3.5283 0.233 0.233 0.236 0.233 0.234 1,743,101 0.2328 0.00%
2004-12-24 0 3.525 3.525 3.550 3.525 3.550 88,000 310,550 3.5290 0.233 0.233 0.234 0.233 0.234 1,333,851 0.2328 0.00%
2004-12-23 0 3.525 3.525 3.550 3.475 3.550 114,000 402,800 3.5333 0.233 0.233 0.234 0.229 0.234 1,727,944 0.2331 0.00%
2004-12-22 0 3.525 3.525 3.550 3.525 3.575 296,500 1,045,975 3.5277 0.233 0.233 0.234 0.233 0.236 4,494,169 0.2327 -1.40%
2004-12-21 0 3.575 3.550 3.575 3.525 3.575 146,000 516,613 3.5384 0.236 0.234 0.236 0.233 0.236 2,212,980 0.2334 0.70%
2004-12-20 0 3.550 3.525 3.550 3.525 3.550 94,500 333,950 3.5339 0.234 0.233 0.234 0.233 0.234 1,432,374 0.2331 0.71%
2004-12-17 0 3.525 3.500 3.525 3.475 3.575 934,000 3,277,613 3.5092 0.233 0.231 0.233 0.229 0.236 14,157,011 0.2315 -2.76%
2004-12-16 0 3.625 3.625 3.650 3.550 3.650 406,500 1,454,513 3.5781 0.239 0.239 0.241 0.234 0.241 6,161,483 0.2361 0.69%
2004-12-15 0 3.600 3.600 3.625 3.500 3.750 1,484,500 5,324,438 3.5867 0.238 0.238 0.239 0.231 0.247 22,501,160 0.2366 0.00%
2004-12-14 0 3.600 3.600 3.625 3.600 3.700 197,500 718,563 3.6383 0.238 0.238 0.239 0.238 0.244 2,993,586 0.2400 0.70%
2004-12-13 0 3.575 3.550 3.625 3.425 3.700 655,167 2,343,922 3.5776 0.236 0.234 0.239 0.226 0.244 9,930,628 0.2360 4.38%
2004-12-10 0 3.425 3.400 3.450 3.425 3.550 866,500 2,997,863 3.4597 0.226 0.224 0.228 0.226 0.234 13,133,887 0.2283 -3.52%
2004-12-09 0 3.550 3.550 3.575 3.525 3.600 654,500 2,336,888 3.5705 0.234 0.234 0.236 0.233 0.238 9,920,518 0.2356 0.00%
2004-12-08 0 3.550 3.500 3.550 3.500 3.725 1,148,500 4,140,125 3.6048 0.234 0.231 0.234 0.231 0.246 17,408,274 0.2378 -4.70%
2004-12-07 0 3.725 3.725 3.750 3.725 3.800 342,500 1,287,650 3.7596 0.246 0.246 0.247 0.246 0.251 5,191,409 0.2480 -1.32%
2004-12-06 0 3.775 3.750 3.775 3.725 3.775 193,500 724,738 3.7454 0.249 0.247 0.249 0.246 0.249 2,932,957 0.2471 0.00%
2004-12-03 0 3.775 3.725 3.775 3.725 3.775 252,000 942,963 3.7419 0.249 0.246 0.249 0.246 0.249 3,819,665 0.2469 1.34%
2004-12-02 0 3.725 3.725 3.750 3.725 3.775 301,500 1,132,013 3.7546 0.246 0.246 0.247 0.246 0.249 4,569,956 0.2477 0.00%
2004-12-01 0 3.725 3.725 3.750 3.725 3.800 284,500 1,061,700 3.7318 0.246 0.246 0.247 0.246 0.251 4,312,280 0.2462 -1.32%
2004-11-30 0 3.775 3.750 3.800 3.775 3.850 183,000 692,688 3.7852 0.249 0.247 0.251 0.249 0.254 2,773,804 0.2497 -0.66%
2004-11-29 0 3.800 3.800 3.850 3.800 3.875 370,000 1,415,588 3.8259 0.251 0.251 0.254 0.251 0.256 5,608,238 0.2524 0.00%
2004-11-26 0 3.800 3.775 3.800 3.750 3.850 431,500 1,646,625 3.8160 0.251 0.249 0.251 0.247 0.254 6,540,418 0.2518 2.01%
2004-11-25 0 3.725 3.725 3.750 3.700 3.800 324,500 1,217,450 3.7518 0.246 0.246 0.247 0.244 0.251 4,918,576 0.2475 -1.32%
2004-11-24 0 3.775 3.750 3.775 3.700 3.800 563,500 2,113,300 3.7503 0.249 0.247 0.249 0.244 0.251 8,541,195 0.2474 0.67%
2004-11-23 0 3.750 3.750 3.775 3.700 3.800 240,500 906,325 3.7685 0.247 0.247 0.249 0.244 0.251 3,645,355 0.2486 -0.66%
2004-11-22 0 3.775 3.750 3.775 3.725 3.800 358,500 1,341,988 3.7433 0.249 0.247 0.249 0.246 0.251 5,433,928 0.2470 -0.66%
2004-11-19 0 3.800 3.800 3.825 3.750 3.850 804,000 3,054,913 3.7996 0.251 0.251 0.252 0.247 0.254 12,186,549 0.2507 -0.65%
2004-11-18 0 3.825 3.825 3.850 3.800 3.850 311,500 1,194,513 3.8347 0.252 0.252 0.254 0.251 0.254 4,721,530 0.2530 -0.65%
2004-11-17 0 3.850 3.825 3.850 3.825 3.850 519,500 1,992,888 3.8362 0.254 0.252 0.254 0.252 0.254 7,874,269 0.2531 0.00%
2004-11-16 0 3.850 3.825 3.850 3.800 3.875 886,500 3,423,813 3.8622 0.254 0.252 0.254 0.251 0.256 13,437,035 0.2548 1.32%
2004-11-15 0 3.800 3.800 3.825 3.775 3.850 501,500 1,911,788 3.8121 0.251 0.251 0.252 0.249 0.254 7,601,436 0.2515 0.00%
2004-11-12 0 3.800 3.800 3.825 3.800 3.850 542,000 2,073,400 3.8255 0.251 0.251 0.252 0.251 0.254 8,215,311 0.2524 0.00%
2004-11-11 0 3.800 3.775 3.800 3.750 3.850 640,870 2,440,069 3.8074 0.251 0.249 0.251 0.247 0.254 9,713,923 0.2512 0.66%
2004-11-10 0 3.775 3.775 3.800 3.750 3.850 1,058,500 4,019,088 3.7970 0.249 0.249 0.251 0.247 0.254 16,044,108 0.2505 0.00%
2004-11-09 0 3.775 3.750 3.775 3.750 3.800 647,500 2,449,325 3.7827 0.249 0.247 0.249 0.247 0.251 9,814,416 0.2496 0.67%
2004-11-08 0 3.750 3.725 3.775 3.725 3.800 490,500 1,856,325 3.7846 0.247 0.246 0.249 0.246 0.251 7,434,705 0.2497 -0.66%
2004-11-05 0 3.775 3.775 3.800 3.750 3.800 327,000 1,234,850 3.7763 0.249 0.249 0.251 0.247 0.251 4,956,470 0.2491 0.00%
2004-11-04 0 3.775 3.750 3.775 3.725 3.800 296,000 1,112,238 3.7576 0.249 0.247 0.249 0.246 0.251 4,486,590 0.2479 0.00%
2004-11-03 0 3.775 3.775 3.800 3.675 3.800 811,000 3,031,688 3.7382 0.249 0.249 0.251 0.242 0.251 12,292,651 0.2466 0.67%
2004-11-02 0 3.750 3.750 3.775 3.700 3.775 248,000 925,263 3.7309 0.247 0.247 0.249 0.244 0.249 3,759,035 0.2461 2.04%
2004-11-01 0 3.675 3.650 3.700 3.625 3.725 89,000 327,588 3.6808 0.242 0.241 0.244 0.239 0.246 1,349,009 0.2428 0.00%
2004-10-29 0 3.675 3.675 3.700 3.650 3.725 276,500 1,016,600 3.6767 0.242 0.242 0.244 0.241 0.246 4,191,021 0.2426 -2.00%
2004-10-28 0 3.750 3.750 3.800 3.750 3.850 764,500 2,896,050 3.7882 0.247 0.247 0.251 0.247 0.254 11,587,832 0.2499 0.67%
2004-10-27 0 3.725 3.700 3.725 3.675 3.725 283,000 1,049,950 3.7101 0.246 0.244 0.246 0.242 0.246 4,289,544 0.2448 0.68%
2004-10-26 0 3.700 3.675 3.700 3.625 3.700 224,000 826,400 3.6893 0.244 0.242 0.244 0.239 0.244 3,395,258 0.2434 1.37%
2004-10-25 0 3.650 3.625 3.650 3.600 3.700 471,000 1,714,788 3.6407 0.241 0.239 0.241 0.238 0.244 7,139,135 0.2402 -1.35%
2004-10-21 0 3.700 3.675 3.725 3.675 3.725 115,500 427,550 3.7017 0.244 0.242 0.246 0.242 0.246 1,750,680 0.2442 -0.67%
2004-10-20 0 3.725 3.700 3.725 3.675 3.750 245,000 905,550 3.6961 0.246 0.244 0.246 0.242 0.247 3,713,563 0.2438 -1.32%
2004-10-19 0 3.775 3.675 3.775 3.675 3.800 288,500 1,079,063 3.7403 0.249 0.242 0.249 0.242 0.251 4,372,910 0.2468 3.42%
2004-10-18 0 3.650 3.650 3.700 3.650 3.775 131,500 486,225 3.6975 0.241 0.241 0.244 0.241 0.249 1,993,198 0.2439 -2.67%
2004-10-15 0 3.750 3.725 3.750 3.625 3.750 612,500 2,269,388 3.7051 0.247 0.246 0.247 0.239 0.247 9,283,907 0.2444 2.74%
2004-10-14 0 3.650 3.650 3.700 3.575 3.700 1,790,000 6,511,875 3.6379 0.241 0.241 0.244 0.236 0.244 27,131,746 0.2400 -2.01%
2004-10-13 0 3.725 3.775 3.800 3.725 3.900 1,384,000 5,236,900 3.7839 0.246 0.249 0.251 0.246 0.257 20,977,841 0.2496 -4.49%
2004-10-12 0 3.900 3.900 3.925 3.900 4.000 467,000 1,828,713 3.9159 0.257 0.257 0.259 0.257 0.264 7,078,506 0.2583 -1.27%
2004-10-11 0 3.950 3.950 3.975 3.900 4.000 1,195,500 4,717,488 3.9460 0.261 0.261 0.262 0.257 0.264 18,120,671 0.2603 1.28%
2004-10-08 0 3.900 3.900 3.925 3.850 4.100 3,150,000 12,571,038 3.9908 0.257 0.257 0.259 0.254 0.270 47,745,809 0.2633 -0.64%
2004-10-07 0 3.925 3.925 3.950 3.825 3.950 1,291,500 5,036,063 3.8994 0.259 0.259 0.261 0.252 0.261 19,575,782 0.2573 1.95%
2004-10-06 0 3.850 3.850 3.875 3.825 3.950 943,500 3,662,850 3.8822 0.254 0.254 0.256 0.252 0.261 14,301,007 0.2561 -1.28%
2004-10-05 0 3.900 3.900 3.925 3.825 3.925 1,425,000 5,531,025 3.8814 0.257 0.257 0.259 0.252 0.259 21,599,295 0.2561 2.63%
2004-10-04 0 3.800 3.800 3.825 3.775 3.850 977,500 3,736,475 3.8225 0.251 0.251 0.252 0.249 0.254 14,816,358 0.2522 2.70%
2004-09-30 0 3.700 3.700 3.725 3.700 3.850 357,000 1,337,525 3.7466 0.244 0.244 0.246 0.244 0.254 5,411,192 0.2472 0.00%
2004-09-28 0 3.700 3.675 3.700 3.675 3.750 622,000 2,306,900 3.7088 0.244 0.242 0.244 0.242 0.247 9,427,903 0.2447 -1.99%
2004-09-27 0 3.775 3.750 3.775 3.725 3.775 513,500 1,928,050 3.7547 0.249 0.247 0.249 0.246 0.249 7,783,325 0.2477 1.34%
2004-09-24 0 3.725 3.700 3.725 3.700 3.850 824,000 3,093,225 3.7539 0.246 0.244 0.246 0.244 0.254 12,489,697 0.2477 -3.87%
2004-09-23 0 3.875 3.850 3.875 3.800 3.875 829,000 3,198,575 3.8584 0.256 0.254 0.256 0.251 0.256 12,565,484 0.2546 0.65%
2004-09-22 0 3.850 3.850 3.875 3.750 3.950 2,298,000 8,911,763 3.8781 0.254 0.254 0.256 0.247 0.261 34,831,705 0.2559 3.36%
2004-09-21 0 7.450 7.400 7.450 7.300 7.500 713,500 5,299,025 7.4268 0.246 0.244 0.246 0.241 0.247 21,629,610 0.2450 2.05%
2004-09-20 0 7.300 7.300 7.350 7.250 7.500 643,000 4,758,075 7.3998 0.241 0.241 0.242 0.239 0.247 19,492,416 0.2441 -1.35%
2004-09-17 0 7.400 7.350 7.400 7.200 7.500 1,961,500 14,482,750 7.3835 0.244 0.242 0.244 0.238 0.247 59,462,480 0.2436 1.37%
2004-09-16 0 7.300 7.250 7.300 7.150 7.300 869,000 6,279,275 7.2259 0.241 0.239 0.241 0.236 0.241 26,343,561 0.2384 2.10%
2004-09-15 0 7.150 7.150 7.200 7.050 7.200 562,000 4,027,350 7.1661 0.236 0.236 0.238 0.233 0.238 17,036,917 0.2364 0.70%
2004-09-14 0 7.100 7.050 7.100 7.050 7.150 250,000 1,771,150 7.0846 0.234 0.233 0.234 0.233 0.236 7,578,700 0.2337 0.00%
2004-09-13 0 7.100 7.000 7.100 6.950 7.100 390,500 2,730,575 6.9925 0.234 0.231 0.234 0.229 0.234 11,837,929 0.2307 1.43%
2004-09-10 0 7.000 6.950 7.000 6.900 7.100 270,000 1,884,200 6.9785 0.231 0.229 0.231 0.228 0.234 8,184,996 0.2302 -1.41%
2004-09-09 0 7.100 7.050 7.100 7.050 7.200 417,500 2,957,525 7.0839 0.234 0.233 0.234 0.233 0.238 12,656,429 0.2337 -0.70%
2004-09-08 0 7.150 7.150 7.200 7.100 7.250 314,000 2,254,375 7.1795 0.236 0.236 0.238 0.234 0.239 9,518,847 0.2368 0.70%
2004-09-07 0 7.100 7.100 7.150 7.100 7.200 314,500 2,237,850 7.1156 0.234 0.234 0.236 0.234 0.238 9,534,004 0.2347 -0.70%
2004-09-06 0 7.150 7.100 7.150 7.100 7.150 183,500 1,307,575 7.1257 0.236 0.234 0.236 0.234 0.236 5,562,766 0.2351 1.42%
2004-09-03 0 7.050 7.050 7.100 7.000 7.200 481,000 3,399,200 7.0669 0.233 0.233 0.234 0.231 0.238 14,581,419 0.2331 -1.40%
2004-09-02 0 7.150 7.100 7.150 7.100 7.200 319,500 2,286,575 7.1567 0.236 0.234 0.236 0.234 0.238 9,685,578 0.2361 0.00%
2004-09-01 0 7.150 7.150 7.200 7.100 7.250 248,500 1,779,525 7.1611 0.236 0.236 0.238 0.234 0.239 7,533,228 0.2362 0.70%
2004-08-31 0 7.100 7.100 7.150 7.100 7.250 197,000 1,403,150 7.1226 0.234 0.234 0.236 0.234 0.239 5,972,016 0.2350 -2.07%
2004-08-30 0 7.250 7.150 7.250 7.150 7.350 700,000 5,052,900 7.2184 0.239 0.236 0.239 0.236 0.242 21,220,360 0.2381 2.11%
2004-08-27 0 7.100 7.100 7.150 7.100 7.300 576,000 4,131,725 7.1731 0.234 0.234 0.236 0.234 0.241 17,461,325 0.2366 -2.07%
2004-08-26 0 7.250 7.200 7.250 7.000 7.300 1,242,500 8,916,125 7.1760 0.239 0.238 0.239 0.231 0.241 37,666,139 0.2367 3.57%
2004-08-25 0 7.000 7.000 7.050 6.850 7.100 571,000 3,967,950 6.9491 0.231 0.231 0.233 0.226 0.234 17,309,751 0.2292 2.19%
2004-08-24 0 6.850 6.800 6.850 6.750 6.850 469,000 3,186,825 6.7949 0.226 0.224 0.226 0.223 0.226 14,217,641 0.2241 1.48%
2004-08-23 0 6.750 6.750 6.800 6.750 6.850 323,000 2,195,400 6.7969 0.223 0.223 0.224 0.223 0.226 9,791,680 0.2242 -0.74%
2004-08-20 0 6.800 6.750 6.800 6.750 6.900 664,500 4,532,200 6.8205 0.224 0.223 0.224 0.223 0.228 20,144,184 0.2250 -2.86%
2004-08-19 0 7.000 7.000 7.050 6.850 7.100 607,500 4,266,925 7.0237 0.231 0.231 0.233 0.226 0.234 18,416,241 0.2317 1.45%
2004-08-18 0 6.900 6.850 6.900 6.700 6.950 475,870 3,275,854 6.8839 0.228 0.226 0.228 0.221 0.229 14,425,904 0.2271 2.99%
2004-08-17 0 6.700 6.700 6.750 6.700 6.850 280,000 1,900,725 6.7883 0.221 0.221 0.223 0.221 0.226 8,488,144 0.2239 -0.74%
2004-08-16 0 6.750 6.750 6.800 6.750 6.850 454,000 3,077,625 6.7789 0.223 0.223 0.224 0.223 0.226 13,762,919 0.2236 -1.46%
2004-08-13 0 6.850 6.850 6.900 6.800 6.900 325,500 2,225,225 6.8363 0.226 0.226 0.228 0.224 0.228 9,867,467 0.2255 -1.44%
2004-08-12 0 6.950 6.900 6.950 6.850 7.050 795,000 5,487,200 6.9021 0.229 0.228 0.229 0.226 0.233 24,100,266 0.2277 -2.11%
2004-08-11 0 7.100 7.050 7.100 7.000 7.250 702,000 4,983,750 7.0994 0.234 0.233 0.234 0.231 0.239 21,280,989 0.2342 -1.39%
2004-08-10 0 7.200 7.150 7.200 7.150 7.200 362,000 2,593,925 7.1655 0.238 0.236 0.238 0.236 0.238 10,973,957 0.2364 -0.69%
2004-08-09 0 7.250 7.200 7.250 7.150 7.250 236,000 1,699,900 7.2030 0.239 0.238 0.239 0.236 0.239 7,154,293 0.2376 0.00%
2004-08-06 0 7.250 7.250 7.300 7.200 7.300 296,500 2,147,450 7.2427 0.239 0.239 0.241 0.238 0.241 8,988,338 0.2389 -1.36%
2004-08-05 0 7.350 7.300 7.400 7.200 7.400 211,500 1,544,975 7.3048 0.242 0.241 0.244 0.238 0.244 6,411,580 0.2410 0.00%
2004-08-04 0 7.350 7.300 7.350 7.200 7.350 291,000 2,109,325 7.2485 0.242 0.241 0.242 0.238 0.242 8,821,607 0.2391 0.68%
2004-08-03 0 7.300 7.300 7.350 7.300 7.350 635,000 4,639,000 7.3055 0.241 0.241 0.242 0.241 0.242 19,249,898 0.2410 -0.68%
2004-08-02 0 7.350 7.300 7.350 7.250 7.500 325,000 2,389,075 7.3510 0.242 0.241 0.242 0.239 0.247 9,852,310 0.2425 -0.68%
2004-07-30 0 7.400 7.400 7.450 7.400 7.500 668,000 4,984,800 7.4623 0.244 0.244 0.246 0.244 0.247 20,250,286 0.2462 -0.67%
2004-07-29 0 7.450 7.400 7.450 7.250 7.450 609,000 4,467,250 7.3354 0.246 0.244 0.246 0.239 0.246 18,461,713 0.2420 0.68%
2004-07-28 0 7.400 7.350 7.400 7.300 7.450 728,000 5,364,050 7.3682 0.244 0.242 0.244 0.241 0.246 22,069,174 0.2431 1.37%
2004-07-27 0 7.300 7.300 7.400 7.200 7.350 453,500 3,304,525 7.2867 0.241 0.241 0.244 0.238 0.242 13,747,762 0.2404 -0.68%
2004-07-26 0 7.350 7.300 7.350 7.250 7.350 441,000 3,209,250 7.2772 0.242 0.241 0.242 0.239 0.242 13,368,827 0.2401 -0.68%
2004-07-23 0 7.400 7.350 7.400 7.300 7.450 537,000 3,956,300 7.3674 0.244 0.242 0.244 0.241 0.246 16,279,047 0.2430 0.68%
2004-07-22 0 7.350 7.350 7.400 7.200 7.400 791,000 5,806,150 7.3403 0.242 0.242 0.244 0.238 0.244 23,979,007 0.2421 0.68%
2004-07-21 0 7.300 7.300 7.350 7.200 7.350 885,500 6,451,975 7.2863 0.241 0.241 0.242 0.238 0.242 26,843,755 0.2404 2.10%
2004-07-20 0 7.150 7.150 7.200 7.100 7.200 627,500 4,482,975 7.1442 0.236 0.236 0.238 0.234 0.238 19,022,537 0.2357 -0.69%
2004-07-19 0 7.200 7.150 7.200 7.150 7.350 2,418,500 17,490,975 7.2322 0.238 0.236 0.238 0.236 0.242 73,316,343 0.2386 0.00%
2004-07-16 0 7.200 7.200 7.250 7.050 7.250 910,000 6,528,525 7.1742 0.238 0.238 0.239 0.233 0.239 27,586,468 0.2367 0.00%
2004-07-15 0 7.200 7.200 7.250 7.050 7.450 1,924,000 13,862,400 7.2050 0.238 0.238 0.239 0.233 0.246 58,325,675 0.2377 -3.36%
2004-07-14 0 7.450 7.450 7.500 7.400 7.700 873,000 6,563,850 7.5187 0.246 0.246 0.247 0.244 0.254 26,464,820 0.2480 -2.61%
2004-07-13 0 7.650 7.550 7.650 7.550 7.700 366,000 2,781,650 7.6001 0.252 0.249 0.252 0.249 0.254 11,095,217 0.2507 -0.65%
2004-07-12 0 7.700 7.700 7.800 7.700 7.900 437,500 3,397,550 7.7658 0.254 0.254 0.257 0.254 0.261 13,262,725 0.2562 -2.53%
2004-07-09 0 7.900 7.850 7.900 7.850 8.000 395,500 3,123,800 7.8984 0.261 0.259 0.261 0.259 0.264 11,989,503 0.2605 0.64%
2004-07-08 0 7.850 7.850 7.900 7.850 8.350 1,150,500 9,314,175 8.0958 0.259 0.259 0.261 0.259 0.275 34,877,177 0.2671 -5.42%
2004-07-07 0 8.300 8.250 8.300 7.850 8.350 2,154,000 17,661,150 8.1992 0.274 0.272 0.274 0.259 0.275 65,298,078 0.2705 3.75%
2004-07-06 0 8.000 7.900 7.950 7.800 8.000 568,500 4,505,550 7.9253 0.264 0.261 0.262 0.257 0.264 17,233,964 0.2614 3.23%
2004-07-05 0 7.750 7.700 7.800 7.600 7.800 226,000 1,753,250 7.7577 0.256 0.254 0.257 0.251 0.257 6,851,145 0.2559 0.00%
2004-07-02 0 7.750 7.750 7.800 7.600 7.800 405,500 3,132,350 7.7247 0.256 0.256 0.257 0.251 0.257 12,292,651 0.2548 -1.27%
2004-06-30 0 7.850 7.850 7.900 7.750 8.050 1,267,000 10,044,350 7.9277 0.259 0.259 0.261 0.256 0.266 38,408,851 0.2615 0.00%
2004-06-29 0 7.850 7.800 7.850 7.750 7.950 856,000 6,708,375 7.8369 0.259 0.257 0.259 0.256 0.262 25,949,469 0.2585 -0.63%
2004-06-28 0 7.900 7.850 7.900 7.700 7.900 812,500 6,332,600 7.7940 0.261 0.259 0.261 0.254 0.261 24,630,775 0.2571 1.94%
2004-06-25 0 7.750 7.700 7.750 7.600 7.900 917,500 7,124,100 7.7647 0.256 0.254 0.256 0.251 0.261 27,813,829 0.2561 1.97%
2004-06-24 0 7.600 7.500 7.550 7.550 7.750 1,815,500 13,843,875 7.6254 0.251 0.247 0.249 0.249 0.256 55,036,519 0.2515 0.00%
2004-06-23 0 7.600 7.550 7.600 7.350 7.600 1,076,500 8,047,150 7.4753 0.251 0.249 0.251 0.242 0.251 32,633,882 0.2466 4.83%
2004-06-21 0 7.250 7.200 7.250 7.150 7.500 1,208,000 8,794,125 7.2799 0.239 0.238 0.239 0.236 0.247 36,620,278 0.2401 1.40%
2004-06-18 0 7.150 7.150 7.200 7.050 7.350 1,676,800 11,989,550 7.1503 0.236 0.236 0.238 0.233 0.242 50,831,856 0.2359 -4.67%
2004-06-17 0 7.500 7.450 7.500 7.450 8.000 2,144,000 16,371,725 7.6361 0.247 0.246 0.247 0.246 0.264 64,994,930 0.2519 -5.66%
2004-06-16 0 7.950 7.950 8.000 7.950 8.350 1,677,500 13,525,100 8.0627 0.262 0.262 0.264 0.262 0.275 50,853,076 0.2660 -3.64%
2004-06-15 0 8.250 8.200 8.250 8.050 8.400 969,000 7,977,200 8.2324 0.272 0.270 0.272 0.266 0.277 29,375,041 0.2716 -0.60%
2004-06-14 0 8.300 8.300 8.350 8.250 8.800 2,622,100 22,153,985 8.4489 0.274 0.274 0.275 0.272 0.290 79,488,436 0.2787 -5.68%
2004-06-11 0 8.800 8.750 8.850 8.700 9.050 1,942,000 17,186,125 8.8497 0.290 0.289 0.292 0.287 0.299 58,871,341 0.2919 -1.68%
2004-06-10 0 8.950 8.900 9.000 8.850 9.050 995,000 8,890,800 8.9355 0.295 0.294 0.297 0.292 0.299 30,163,226 0.2948 -1.65%
2004-06-09 0 9.100 9.100 9.150 9.050 9.300 917,500 8,407,725 9.1637 0.300 0.300 0.302 0.299 0.307 27,813,829 0.3023 -3.19%
2004-06-08 0 9.400 9.350 9.400 9.300 9.850 674,500 6,466,125 9.5865 0.310 0.308 0.310 0.307 0.325 20,447,332 0.3162 -3.09%
2004-06-07 0 9.700 9.700 9.750 9.500 9.850 346,500 3,347,825 9.6618 0.320 0.320 0.322 0.313 0.325 10,504,078 0.3187 4.30%
2004-06-04 0 9.300 9.300 9.350 9.200 9.300 314,500 2,907,950 9.2463 0.307 0.307 0.308 0.303 0.307 9,534,004 0.3050 0.00%
2004-06-03 0 9.300 9.250 9.400 8.850 9.800 1,387,000 12,975,550 9.3551 0.307 0.305 0.310 0.292 0.323 42,046,627 0.3086 -4.62%
2004-06-02 0 9.750 9.700 9.800 9.500 9.750 203,500 1,975,700 9.7086 0.322 0.320 0.323 0.313 0.322 6,169,062 0.3203 0.52%
2004-06-01 0 9.700 9.650 9.700 9.700 10.00 831,500 8,217,075 9.8822 0.320 0.318 0.320 0.320 0.330 25,206,756 0.3260 -1.52%
2004-05-31 0 9.850 9.800 9.850 9.400 9.850 757,000 7,308,100 9.6540 0.325 0.323 0.325 0.310 0.325 22,948,303 0.3185 2.60%
2004-05-28 0 9.600 9.550 9.600 9.550 9.850 922,500 8,935,975 9.6867 0.317 0.315 0.317 0.315 0.325 27,965,403 0.3195 1.59%
2004-05-27 0 9.450 9.450 9.500 9.350 9.650 675,500 6,377,875 9.4417 0.312 0.312 0.313 0.308 0.318 20,477,647 0.3115 2.72%
2004-05-25 0 9.200 9.200 9.250 9.050 9.400 323,500 3,002,625 9.2817 0.303 0.303 0.305 0.299 0.310 9,806,838 0.3062 -1.08%
2004-05-24 0 9.300 9.300 9.350 9.100 9.400 610,500 5,659,150 9.2697 0.307 0.307 0.308 0.300 0.310 18,507,185 0.3058 2.76%
2004-05-21 0 9.050 9.050 9.100 8.650 9.100 716,000 6,342,500 8.8582 0.299 0.299 0.300 0.285 0.300 21,705,397 0.2922 4.62%
2004-05-20 0 8.650 8.650 8.700 8.550 9.000 921,000 8,052,425 8.7431 0.285 0.285 0.287 0.282 0.297 27,919,930 0.2884 -0.57%
2004-05-19 0 8.700 8.650 8.700 8.500 8.800 885,500 7,646,500 8.6352 0.287 0.285 0.287 0.280 0.290 26,843,755 0.2849 5.45%
2004-05-18 0 8.250 8.250 8.350 8.100 8.400 577,500 4,752,425 8.2293 0.272 0.272 0.275 0.267 0.277 17,506,797 0.2715 1.23%
2004-05-17 0 8.150 8.150 8.200 8.100 8.850 1,269,000 10,481,675 8.2598 0.269 0.269 0.270 0.267 0.292 38,469,481 0.2725 -7.91%
2004-05-14 0 8.850 8.800 8.900 8.800 9.250 915,000 8,194,075 8.9553 0.292 0.290 0.294 0.290 0.305 27,738,042 0.2954 -3.80%
2004-05-13 0 9.200 9.200 9.250 9.100 9.250 708,000 6,491,250 9.1684 0.303 0.303 0.305 0.300 0.305 21,462,878 0.3024 0.00%
2004-05-12 0 9.200 9.200 9.300 9.200 9.550 918,000 8,620,225 9.3902 0.303 0.303 0.307 0.303 0.315 27,828,986 0.3098 -0.54%
2004-05-11 0 9.250 9.200 9.250 9.150 9.450 984,000 9,148,475 9.2972 0.305 0.303 0.305 0.302 0.312 29,829,763 0.3067 -1.60%
2004-05-10 0 9.400 9.400 9.450 9.300 9.800 1,373,000 13,045,075 9.5011 0.310 0.310 0.312 0.307 0.323 41,622,220 0.3134 -6.00%
2004-05-07 0 10.00 9.950 10.00 9.800 10.10 521,000 5,195,250 9.9717 0.330 0.328 0.330 0.323 0.333 15,794,011 0.3289 -0.50%
2004-05-06 0 10.05 10.00 10.10 9.650 10.45 1,552,000 15,783,500 10.170 0.332 0.330 0.333 0.318 0.345 47,048,569 0.3355 3.61%
2004-05-05 0 9.700 9.650 9.750 9.300 9.950 1,889,000 18,267,025 9.6702 0.320 0.318 0.322 0.307 0.328 57,264,657 0.3190 3.19%
2004-05-04 0 9.400 9.350 9.400 8.950 9.450 1,260,000 11,530,500 9.1512 0.310 0.308 0.310 0.295 0.312 38,196,648 0.3019 6.21%
2004-05-03 0 8.850 8.800 8.850 8.700 9.400 2,182,000 19,488,550 8.9315 0.292 0.290 0.292 0.287 0.310 66,146,893 0.2946 -5.85%
2004-04-30 0 9.400 9.400 9.500 9.150 10.30 2,055,500 19,608,225 9.5394 0.310 0.310 0.313 0.302 0.340 62,312,071 0.3147 -8.74%
2004-04-29 0 10.30 10.25 10.30 10.30 10.80 859,500 8,949,725 10.413 0.340 0.338 0.340 0.340 0.356 26,055,570 0.3435 -8.44%
2004-04-28 0 11.25 11.10 11.30 11.10 11.50 215,000 2,435,800 11.329 0.371 0.366 0.373 0.366 0.379 6,517,682 0.3737 -1.32%
2004-04-27 0 11.40 11.35 11.40 11.35 11.70 289,000 3,311,650 11.459 0.376 0.374 0.376 0.374 0.386 8,760,977 0.3780 0.44%
2004-04-26 0 11.35 11.35 11.50 11.35 11.90 693,500 8,052,175 11.611 0.374 0.374 0.379 0.374 0.393 21,023,314 0.3830 -4.62%
2004-04-23 0 11.90 11.90 11.95 11.80 12.00 395,000 4,710,125 11.924 0.393 0.393 0.394 0.389 0.396 11,974,346 0.3934 0.85%
2004-04-22 0 11.80 11.80 11.85 11.65 12.00 438,000 5,164,400 11.791 0.389 0.389 0.391 0.384 0.396 13,277,882 0.3889 0.00%
2004-04-21 0 11.80 11.75 11.80 11.65 12.20 889,000 10,463,375 11.770 0.389 0.388 0.389 0.384 0.402 26,949,857 0.3883 -4.07%
2004-04-20 0 12.30 12.30 12.35 12.25 12.80 607,400 7,566,475 12.457 0.406 0.406 0.407 0.404 0.422 18,413,209 0.4109 -3.91%
2004-04-19 0 12.80 12.75 12.80 12.75 13.00 500,000 6,429,350 12.859 0.422 0.421 0.422 0.421 0.429 15,157,400 0.4242 -1.16%
2004-04-16 0 12.95 12.90 12.95 12.70 12.95 377,000 4,848,475 12.861 0.427 0.426 0.427 0.419 0.427 11,428,679 0.4242 3.19%
2004-04-15 0 12.55 12.55 12.65 12.50 12.90 619,000 7,828,325 12.647 0.414 0.414 0.417 0.412 0.426 18,764,861 0.4172 -2.33%
2004-04-14 0 12.85 12.80 12.85 12.80 13.50 1,347,100 17,541,995 13.022 0.424 0.422 0.424 0.422 0.445 40,837,067 0.4296 -5.51%
2004-04-13 0 13.60 13.40 13.65 13.20 13.65 2,282,500 30,597,875 13.405 0.449 0.442 0.450 0.435 0.450 69,193,530 0.4422 3.03%
2004-04-08 0 13.20 13.20 13.25 13.05 13.30 1,134,000 14,914,300 13.152 0.435 0.435 0.437 0.430 0.439 34,376,983 0.4338 0.76%
2004-04-07 0 13.10 13.10 13.15 13.05 13.30 1,187,500 15,626,450 13.159 0.432 0.432 0.434 0.430 0.439 35,998,825 0.4341 -0.76%
2004-04-06 0 13.20 13.20 13.25 13.00 13.25 1,427,000 18,725,675 13.122 0.435 0.435 0.437 0.429 0.437 43,259,219 0.4329 2.33%
2004-04-02 0 12.90 12.90 12.95 12.85 13.00 566,500 7,313,500 12.910 0.426 0.426 0.427 0.424 0.429 17,173,334 0.4259 -0.39%
2004-04-01 0 12.95 12.95 13.00 12.80 13.00 804,500 10,387,150 12.911 0.427 0.427 0.429 0.422 0.429 24,388,256 0.4259 0.00%
2004-03-31 0 12.95 12.90 12.95 12.60 13.00 1,804,500 23,244,125 12.881 0.427 0.426 0.427 0.416 0.429 54,703,056 0.4249 2.37%
2004-03-30 0 12.65 12.65 12.70 12.60 12.75 1,122,000 14,216,450 12.671 0.417 0.417 0.419 0.416 0.421 34,013,205 0.4180 1.20%
2004-03-29 0 12.50 12.45 12.60 12.40 12.85 780,500 9,798,700 12.554 0.412 0.411 0.416 0.409 0.424 23,660,701 0.4141 -2.34%
2004-03-26 0 12.80 12.80 12.85 12.45 13.00 1,497,500 19,066,875 12.733 0.422 0.422 0.424 0.411 0.429 45,396,412 0.4200 0.79%
2004-03-25 0 12.70 12.65 12.70 12.65 13.20 2,175,500 27,952,175 12.849 0.419 0.417 0.419 0.417 0.435 65,949,847 0.4238 -4.51%
2004-03-24 0 13.30 13.30 13.35 12.55 13.35 1,977,000 25,710,500 13.005 0.439 0.439 0.440 0.414 0.440 59,932,359 0.4290 6.40%
2004-03-23 0 12.50 12.60 12.65 12.20 12.60 514,000 6,430,975 12.512 0.412 0.416 0.417 0.402 0.416 15,581,807 0.4127 0.81%
2004-03-22 0 12.40 12.50 12.55 12.30 12.55 526,000 6,542,675 12.439 0.409 0.412 0.414 0.406 0.414 15,945,585 0.4103 -1.98%
2004-03-19 0 12.65 12.60 12.65 12.50 12.75 1,278,000 16,156,775 12.642 0.417 0.416 0.417 0.412 0.421 38,742,314 0.4170 -0.78%
2004-03-18 0 12.75 12.70 12.80 12.70 13.05 881,001 11,333,063 12.864 0.421 0.419 0.422 0.419 0.430 26,707,369 0.4243 -1.54%
2004-03-17 0 12.95 12.95 13.00 12.80 13.25 1,035,000 13,459,950 13.005 0.427 0.427 0.429 0.422 0.437 31,375,818 0.4290 1.17%
2004-03-16 0 12.80 12.85 12.90 12.65 13.00 1,058,500 13,603,150 12.851 0.422 0.424 0.426 0.417 0.429 32,088,215 0.4239 -1.16%
2004-03-15 0 12.95 12.90 13.00 12.90 13.40 1,913,500 25,131,200 13.134 0.427 0.426 0.429 0.426 0.442 58,007,369 0.4332 0.39%
2004-03-12 0 12.90 12.85 12.90 12.30 12.95 2,398,500 30,233,675 12.605 0.426 0.424 0.426 0.406 0.427 72,710,047 0.4158 -1.15%
2004-03-11 0 13.05 13.00 13.10 13.00 13.80 3,680,500 49,154,175 13.355 0.430 0.429 0.432 0.429 0.455 111,573,620 0.4406 -6.12%
2004-03-10 0 13.90 13.85 13.90 13.75 14.55 3,993,000 55,570,100 13.917 0.459 0.457 0.459 0.454 0.480 121,046,995 0.4591 -4.79%
2004-03-09 0 14.60 14.60 14.65 14.60 14.75 899,500 13,182,850 14.656 0.482 0.482 0.483 0.482 0.487 27,268,162 0.4835 -1.02%
2004-03-08 0 14.75 14.75 14.80 14.75 14.95 1,286,900 19,145,590 14.877 0.487 0.487 0.488 0.487 0.493 39,012,116 0.4908 -1.34%
2004-03-05 0 14.95 14.85 14.90 14.75 14.95 1,384,500 20,571,175 14.858 0.493 0.490 0.492 0.487 0.493 41,970,840 0.4901 0.67%
2004-03-04 0 14.85 14.85 14.90 14.75 14.95 1,504,500 22,297,725 14.821 0.490 0.490 0.492 0.487 0.493 45,608,616 0.4889 0.00%
2004-03-03 0 14.85 14.80 14.85 14.70 14.90 1,524,500 22,527,110 14.777 0.490 0.488 0.490 0.485 0.492 46,214,912 0.4874 -0.34%
2004-03-02 0 14.90 14.95 15.00 14.80 14.95 1,844,000 27,422,125 14.871 0.492 0.493 0.495 0.488 0.493 55,900,491 0.4906 0.68%
2004-03-01 0 14.80 14.85 14.90 14.75 15.10 904,000 13,450,250 14.879 0.488 0.490 0.492 0.487 0.498 27,404,579 0.4908 -1.33%
2004-02-27 0 15.00 15.00 15.05 14.95 15.10 983,000 14,772,600 15.028 0.495 0.495 0.496 0.493 0.498 29,799,448 0.4957 0.00%
2004-02-26 0 15.00 15.05 15.10 14.85 15.05 506,500 7,567,900 14.942 0.495 0.496 0.498 0.490 0.496 15,354,446 0.4929 1.01%
2004-02-25 0 14.85 14.95 15.00 14.80 15.05 874,500 13,029,725 14.900 0.490 0.493 0.495 0.488 0.496 26,510,292 0.4915 -1.00%
2004-02-24 0 15.00 14.95 15.00 14.95 15.15 1,107,000 16,671,250 15.060 0.495 0.493 0.495 0.493 0.500 33,558,483 0.4968 -0.33%
2004-02-23 0 15.05 15.00 15.05 14.75 15.05 1,277,000 19,080,375 14.942 0.496 0.495 0.496 0.487 0.496 38,711,999 0.4929 2.03%
2004-02-20 0 14.75 14.70 14.80 14.70 15.30 4,436,500 66,225,225 14.927 0.487 0.485 0.488 0.485 0.505 134,491,609 0.4924 -3.28%
2004-02-19 0 15.25 15.25 15.30 15.25 15.75 2,332,000 35,983,875 15.431 0.503 0.503 0.505 0.503 0.520 70,694,113 0.5090 -3.17%
2004-02-18 0 15.75 15.75 15.80 15.75 16.10 2,384,000 37,864,875 15.883 0.520 0.520 0.521 0.520 0.531 72,270,482 0.5239 -0.94%
2004-02-17 0 15.90 15.85 15.95 15.65 16.20 5,037,000 80,527,325 15.987 0.524 0.523 0.526 0.516 0.534 152,695,646 0.5274 0.32%
2004-02-16 0 15.85 15.80 15.85 15.25 15.85 8,915,000 138,263,875 15.509 0.523 0.521 0.523 0.503 0.523 270,256,439 0.5116 8.56%
2004-02-13 0 14.60 14.75 14.80 14.50 14.75 2,178,200 31,855,335 14.625 0.482 0.487 0.488 0.478 0.487 66,031,697 0.4824 0.34%
2004-02-12 0 14.55 14.60 14.65 14.55 14.80 1,646,000 23,998,025 14.580 0.480 0.482 0.483 0.480 0.488 49,898,160 0.4809 -0.68%
2004-02-11 0 14.65 14.65 14.70 14.65 14.85 1,051,000 15,433,575 14.685 0.483 0.483 0.485 0.483 0.490 31,860,854 0.4844 -0.34%
2004-02-10 0 14.70 14.65 14.75 14.65 14.90 1,698,000 25,140,825 14.806 0.485 0.483 0.487 0.483 0.492 51,474,530 0.4884 -1.01%
2004-02-09 0 14.85 14.80 14.85 14.75 14.95 1,745,000 25,866,675 14.823 0.490 0.488 0.490 0.487 0.493 52,899,325 0.4890 1.02%
2004-02-06 0 14.70 14.65 14.70 14.65 14.80 1,213,500 17,851,150 14.711 0.485 0.483 0.485 0.483 0.488 36,787,009 0.4853 0.34%
2004-02-05 0 14.65 14.65 14.70 14.65 14.95 835,000 12,343,900 14.783 0.483 0.483 0.485 0.483 0.493 25,312,858 0.4877 -1.68%
2004-02-04 0 14.90 14.90 14.95 14.85 15.10 801,500 12,007,000 14.981 0.492 0.492 0.493 0.490 0.498 24,297,312 0.4942 -0.33%
2004-02-03 0 14.95 14.95 15.00 14.65 15.05 1,249,500 18,608,250 14.893 0.493 0.493 0.495 0.483 0.496 37,878,342 0.4913 1.36%
2004-02-02 0 14.75 14.75 14.80 14.65 15.05 1,860,000 27,654,253 14.868 0.487 0.487 0.488 0.483 0.496 56,385,527 0.4904 -2.96%
2004-01-30 0 15.20 15.20 15.25 14.80 15.25 1,883,500 28,436,550 15.098 0.501 0.501 0.503 0.488 0.503 57,097,925 0.4980 2.01%
2004-01-29 0 14.90 14.90 14.95 14.70 15.00 1,492,000 22,162,400 14.854 0.492 0.492 0.493 0.485 0.495 45,229,681 0.4900 -1.00%
2004-01-28 0 15.05 15.05 15.10 15.05 15.40 1,708,000 26,036,500 15.244 0.496 0.496 0.498 0.496 0.508 51,777,678 0.5029 -2.27%
2004-01-27 0 15.40 15.35 15.40 15.15 15.45 2,145,400 32,922,090 15.345 0.508 0.506 0.508 0.500 0.510 65,037,371 0.5062 0.98%
2004-01-26 0 15.25 15.20 15.25 15.00 15.25 2,428,500 36,775,200 15.143 0.503 0.501 0.503 0.495 0.503 73,619,491 0.4995 2.01%
2004-01-21 0 14.95 14.90 14.95 14.85 15.00 1,147,000 17,096,475 14.905 0.493 0.492 0.493 0.490 0.495 34,771,075 0.4917 0.34%
2004-01-20 0 14.90 14.90 14.95 14.80 15.05 1,749,000 26,109,150 14.928 0.492 0.492 0.493 0.488 0.496 53,020,585 0.4924 1.02%
2004-01-19 0 14.75 14.75 14.80 14.45 15.00 1,752,500 25,763,090 14.701 0.487 0.487 0.488 0.477 0.495 53,126,686 0.4849 -1.01%
2004-01-16 0 14.90 14.85 14.90 14.85 15.25 1,997,000 29,928,625 14.987 0.492 0.490 0.492 0.490 0.503 60,538,655 0.4944 -1.97%
2004-01-15 0 15.20 15.15 15.20 15.15 15.60 3,803,500 58,097,400 15.275 0.501 0.500 0.501 0.500 0.515 115,302,341 0.5039 0.00%
2004-01-14 0 15.20 15.15 15.20 14.95 15.40 2,743,000 41,650,375 15.184 0.501 0.500 0.501 0.493 0.508 83,153,495 0.5009 1.33%
2004-01-13 0 15.00 14.95 15.00 14.75 15.80 7,104,000 107,193,325 15.089 0.495 0.493 0.495 0.487 0.521 215,356,337 0.4977 -5.36%
2004-01-12 0 15.85 15.85 15.90 15.80 16.15 3,694,000 58,928,275 15.952 0.523 0.523 0.524 0.521 0.533 111,982,870 0.5262 -2.16%
2004-01-09 0 16.20 16.20 16.25 16.10 16.35 2,808,500 45,566,325 16.224 0.534 0.534 0.536 0.531 0.539 85,139,115 0.5352 0.62%
2004-01-08 0 16.10 16.05 16.10 15.90 16.45 3,738,500 60,374,900 16.150 0.531 0.529 0.531 0.524 0.543 113,331,879 0.5327 -1.53%
2004-01-07 0 16.35 16.35 16.40 16.30 16.65 2,899,000 47,761,775 16.475 0.539 0.539 0.541 0.538 0.549 87,882,604 0.5435 -1.21%
2004-01-06 0 16.55 16.50 16.55 16.45 16.80 5,381,000 89,234,775 16.583 0.546 0.544 0.546 0.543 0.554 163,123,937 0.5470 0.00%
2004-01-05 0 16.55 16.55 16.60 16.40 16.80 4,443,500 73,462,650 16.533 0.546 0.546 0.548 0.541 0.554 134,703,812 0.5454 -0.90%
2004-01-02 0 16.70 16.70 16.75 16.60 16.95 6,034,500 101,284,500 16.784 0.551 0.551 0.553 0.548 0.559 182,934,659 0.5537 0.91%
2003-12-31 0 16.55 16.55 16.60 16.35 16.65 2,458,000 40,678,550 16.550 0.546 0.546 0.548 0.539 0.549 74,513,778 0.5459 1.53%
2003-12-30 0 16.30 16.30 16.35 16.20 17.10 7,869,500 131,096,750 16.659 0.538 0.538 0.539 0.534 0.564 238,562,316 0.5495 -2.69%
2003-12-29 0 16.75 16.75 16.80 16.55 17.10 3,974,000 66,596,480 16.758 0.553 0.553 0.554 0.546 0.564 120,471,014 0.5528 -2.33%
2003-12-24 0 17.15 17.10 17.15 17.05 17.35 4,419,000 76,003,496 17.199 0.566 0.564 0.566 0.562 0.572 133,961,100 0.5674 0.29%
2003-12-23 0 17.10 17.05 17.10 16.70 17.55 12,802,500 219,365,275 17.135 0.564 0.562 0.564 0.551 0.579 388,105,223 0.5652 0.59%
2003-12-22 0 17.00 16.95 17.00 16.25 17.15 14,210,000 239,587,767 16.861 0.561 0.559 0.561 0.536 0.566 430,773,303 0.5562 3.34%
2003-12-19 0 16.45 16.45 16.50 15.95 16.65 7,998,000 131,112,500 16.393 0.543 0.543 0.544 0.526 0.549 242,457,768 0.5408 0.61%
2003-12-18 0 16.35 16.30 16.35 15.85 16.60 12,736,200 207,610,412 16.301 0.539 0.538 0.539 0.523 0.548 386,095,351 0.5377 0.31%
2003-12-17 0 16.30 16.25 16.30 16.20 17.25 14,533,500 241,244,637 16.599 0.538 0.536 0.538 0.534 0.569 440,580,141 0.5476 -3.55%
2003-12-16 0 16.90 16.90 16.95 16.35 17.45 22,603,000 386,740,849 17.110 0.557 0.557 0.559 0.539 0.576 685,205,417 0.5644 -0.88%
2003-12-15 0 17.05 17.10 17.15 17.00 22.00 79,125,300 1,466,742,360 18.537 0.562 0.564 0.566 0.561 0.726 2,398,667,618 0.6115

Webb-site Database - Powered By Linux Group

Back to top