AviChina Industry & Technology Company Limited: H HKD

Exchange Code Listed Last trade Delisted
HK Main 02357  2003-10-30    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-06-26 0 2.810 2.810 2.820 2.790 2.860 18,366,616 51,788,589 2.8197 2.810 2.810 2.820 2.790 2.860 18,366,616 2.8197 -1.40%
2026-06-25 0 2.850 2.840 2.850 2.830 2.900 16,606,300 47,327,223 2.8500 2.850 2.840 2.850 2.830 2.900 16,606,300 2.8500 -0.70%
2026-06-24 0 2.870 2.870 2.880 2.830 2.900 17,175,000 49,281,355 2.8694 2.870 2.870 2.880 2.830 2.900 17,175,000 2.8694 -0.35%
2026-06-23 0 2.880 2.880 2.900 2.870 2.950 20,998,000 60,927,674 2.9016 2.880 2.880 2.900 2.870 2.950 20,998,000 2.9016 -1.71%
2026-06-22 0 2.930 2.930 2.940 2.880 2.960 21,409,130 62,542,633 2.9213 2.930 2.930 2.940 2.880 2.960 21,409,130 2.9213 -0.34%
2026-06-18 0 2.940 2.940 2.950 2.940 3.030 38,552,310 114,307,046 2.9650 2.940 2.940 2.950 2.940 3.030 38,552,310 2.9650 -2.65%
2026-06-17 0 3.020 3.020 3.030 2.990 3.070 20,325,661 61,592,373 3.0303 3.020 3.020 3.030 2.990 3.070 20,325,661 3.0303 -0.98%
2026-06-16 0 3.050 3.050 3.060 3.030 3.100 19,446,310 59,538,433 3.0617 3.050 3.050 3.060 3.030 3.100 19,446,310 3.0617 -1.29%
2026-06-15 0 3.090 3.080 3.090 3.040 3.200 24,273,810 74,981,223 3.0890 3.090 3.080 3.090 3.040 3.200 24,273,810 3.0890 -1.59%
2026-06-12 0 3.140 3.140 3.150 3.090 3.210 35,250,494 111,667,200 3.1678 3.140 3.140 3.150 3.090 3.210 35,250,494 3.1678 2.28%
2026-06-11 0 3.070 3.060 3.070 3.030 3.130 14,733,010 45,147,127 3.0644 3.070 3.060 3.070 3.030 3.130 14,733,010 3.0644 -1.92%
2026-06-10 0 3.130 3.120 3.130 3.010 3.140 24,146,000 74,175,640 3.0720 3.130 3.120 3.130 3.010 3.140 24,146,000 3.0720 1.95%
2026-06-09 0 3.070 3.060 3.070 3.050 3.110 26,533,229 81,853,974 3.0850 3.070 3.060 3.070 3.050 3.110 26,533,229 3.0850 -0.97%
2026-06-08 0 3.100 3.100 3.110 3.080 3.160 23,329,222 72,419,503 3.1042 3.100 3.100 3.110 3.080 3.160 23,329,222 3.1042 -1.90%
2026-06-05 0 3.160 3.150 3.160 3.130 3.210 15,187,541 48,199,217 3.1736 3.160 3.150 3.160 3.130 3.210 15,187,541 3.1736 0.32%
2026-06-04 0 3.150 3.130 3.150 3.130 3.200 14,194,691 44,781,929 3.1548 3.150 3.130 3.150 3.130 3.200 14,194,691 3.1548 -0.63%
2026-06-03 0 3.170 3.170 3.190 3.160 3.240 12,745,432 40,720,237 3.1949 3.170 3.170 3.190 3.160 3.240 12,745,432 3.1949 -1.25%
2026-06-02 0 3.210 3.210 3.220 3.160 3.250 20,975,795 67,349,221 3.2108 3.210 3.210 3.220 3.160 3.250 20,975,795 3.2108 0.31%
2026-06-01 0 3.200 3.200 3.210 3.120 3.230 47,622,502 150,525,892 3.1608 3.200 3.200 3.210 3.120 3.230 47,622,502 3.1608 2.24%
2026-05-29 0 3.130 3.130 3.140 3.070 3.180 184,726,785 577,588,707 3.1267 3.130 3.130 3.140 3.070 3.180 184,726,785 3.1267 0.00%
2026-05-28 0 3.130 3.130 3.140 3.080 3.190 26,772,700 83,628,220 3.1236 3.130 3.130 3.140 3.080 3.190 26,772,700 3.1236 -0.95%
2026-05-27 0 3.160 3.160 3.170 3.130 3.240 12,255,900 38,815,848 3.1671 3.160 3.160 3.170 3.130 3.240 12,255,900 3.1671 -1.86%
2026-05-26 0 3.220 3.210 3.220 3.110 3.230 16,500,700 52,579,462 3.1865 3.220 3.210 3.220 3.110 3.230 16,500,700 3.1865 0.94%
2026-05-22 0 3.190 3.190 3.200 3.170 3.250 20,465,795 65,629,362 3.2068 3.190 3.190 3.200 3.170 3.250 20,465,795 3.2068 0.00%
2026-05-21 0 3.190 3.190 3.200 3.190 3.260 16,262,504 52,337,362 3.2183 3.190 3.190 3.200 3.190 3.260 16,262,504 3.2183 -0.43%
2026-05-20 0 3.280 3.260 3.280 3.260 3.310 16,778,000 54,938,255 3.2744 3.204 3.184 3.204 3.184 3.233 17,176,527 3.1984 -0.30%
2026-05-19 0 3.290 3.290 3.300 3.270 3.330 14,657,816 48,311,597 3.2960 3.214 3.214 3.223 3.194 3.253 15,005,982 3.2195 -0.60%
2026-05-18 0 3.310 3.300 3.310 3.250 3.340 26,828,000 88,349,827 3.2932 3.233 3.223 3.233 3.175 3.263 27,465,244 3.2168 -1.19%
2026-05-15 0 3.350 3.340 3.350 3.320 3.410 23,263,500 77,790,585 3.3439 3.272 3.263 3.272 3.243 3.331 23,816,077 3.2663 -1.18%
2026-05-14 0 3.390 3.390 3.400 3.390 3.560 34,316,748 117,636,269 3.4280 3.311 3.311 3.321 3.311 3.477 35,131,872 3.3484 -3.97%
2026-05-13 0 3.530 3.530 3.540 3.520 3.600 17,513,000 62,103,815 3.5462 3.448 3.448 3.458 3.438 3.516 17,928,985 3.4639 -1.12%
2026-05-12 0 3.570 3.560 3.570 3.540 3.630 16,901,114 60,604,028 3.5858 3.487 3.477 3.487 3.458 3.546 17,302,565 3.5026 -0.28%
2026-05-11 0 3.580 3.580 3.590 3.530 3.660 29,644,833 106,670,704 3.5983 3.497 3.497 3.507 3.448 3.575 30,348,985 3.5148 1.70%
2026-05-08 0 3.520 3.520 3.530 3.430 3.540 23,066,185 80,458,614 3.4882 3.438 3.438 3.448 3.350 3.458 23,614,075 3.4072 0.57%
2026-05-07 0 3.500 3.490 3.500 3.480 3.550 26,591,748 93,371,087 3.5113 3.419 3.409 3.419 3.399 3.468 27,223,380 3.4298 -0.28%
2026-05-06 0 3.510 3.500 3.510 3.460 3.510 20,909,500 72,911,960 3.4870 3.429 3.419 3.429 3.380 3.429 21,406,162 3.4061 0.57%
2026-05-05 0 3.490 3.480 3.490 3.430 3.510 4,518,563 15,654,037 3.4644 3.409 3.399 3.409 3.350 3.429 4,625,892 3.3840 -0.57%
2026-05-04 0 3.510 3.500 3.510 3.460 3.530 4,838,650 16,925,738 3.4980 3.429 3.419 3.429 3.380 3.448 4,953,582 3.4169 2.03%
2026-04-30 0 3.440 3.440 3.450 3.430 3.510 9,979,000 34,448,775 3.4521 3.360 3.360 3.370 3.350 3.429 10,216,031 3.3720 -1.99%
2026-04-29 0 3.510 3.490 3.510 3.440 3.510 8,496,000 29,592,690 3.4831 3.429 3.409 3.429 3.360 3.429 8,697,805 3.4023 2.33%
2026-04-28 0 3.430 3.420 3.430 3.410 3.580 24,093,954 83,404,201 3.4616 3.350 3.341 3.350 3.331 3.497 24,666,256 3.3813 -4.46%
2026-04-27 0 3.590 3.590 3.600 3.580 3.660 12,276,000 44,182,620 3.5991 3.507 3.507 3.516 3.497 3.575 12,567,591 3.5156 -1.37%
2026-04-24 0 3.640 3.620 3.640 3.570 3.650 11,802,513 42,571,725 3.6070 3.556 3.536 3.556 3.487 3.565 12,082,857 3.5233 0.00%
2026-04-23 0 3.640 3.620 3.640 3.590 3.650 12,655,197 45,778,857 3.6174 3.556 3.536 3.556 3.507 3.565 12,955,795 3.5335 0.28%
2026-04-22 0 3.630 3.620 3.630 3.600 3.700 17,751,047 64,316,968 3.6233 3.546 3.536 3.546 3.516 3.614 18,172,687 3.5392 -2.16%
2026-04-21 0 3.710 3.690 3.710 3.660 3.720 14,100,000 51,979,045 3.6865 3.624 3.604 3.624 3.575 3.634 14,434,916 3.6009 0.54%
2026-04-20 0 3.690 3.680 3.690 3.590 3.700 23,166,000 84,685,808 3.6556 3.604 3.595 3.604 3.507 3.614 23,716,261 3.5708 2.50%
2026-04-17 0 3.600 3.590 3.600 3.530 3.620 20,201,578 72,408,522 3.5843 3.516 3.507 3.516 3.448 3.536 20,681,425 3.5011 0.84%
2026-04-16 0 3.570 3.570 3.580 3.530 3.580 17,615,000 62,632,250 3.5556 3.487 3.487 3.497 3.448 3.497 18,033,408 3.4731 0.56%
2026-04-15 0 3.550 3.540 3.550 3.520 3.600 25,702,500 91,547,050 3.5618 3.468 3.458 3.468 3.438 3.516 26,313,010 3.4792 1.43%
2026-04-14 0 3.500 3.490 3.500 3.470 3.530 14,827,310 51,777,606 3.4920 3.419 3.409 3.419 3.389 3.448 15,179,502 3.4110 0.29%
2026-04-13 0 3.490 3.480 3.490 3.420 3.530 14,649,122 51,040,980 3.4842 3.409 3.399 3.409 3.341 3.448 14,997,082 3.4034 -0.57%
2026-04-10 0 3.510 3.490 3.510 3.490 3.540 17,520,117 61,470,489 3.5086 3.429 3.409 3.429 3.409 3.458 17,936,271 3.4272 0.57%
2026-04-09 0 3.490 3.480 3.490 3.450 3.510 11,281,600 39,313,705 3.4848 3.409 3.399 3.409 3.370 3.429 11,549,571 3.4039 -0.57%
2026-04-08 0 3.510 3.500 3.510 3.450 3.530 25,839,900 90,277,312 3.4937 3.429 3.419 3.429 3.370 3.448 26,453,674 3.4127 3.24%
2026-04-02 0 3.400 3.390 3.400 3.370 3.410 17,631,600 59,725,378 3.3874 3.321 3.311 3.321 3.292 3.331 18,050,402 3.3088 -0.29%
2026-04-01 0 3.410 3.400 3.410 3.340 3.410 22,042,300 74,468,713 3.3784 3.331 3.321 3.331 3.263 3.331 22,565,869 3.3001 2.71%
2026-03-31 0 3.320 3.310 3.320 3.290 3.390 36,558,293 121,707,433 3.3291 3.243 3.233 3.243 3.214 3.311 37,426,660 3.2519 -0.60%
2026-03-30 0 3.340 3.340 3.350 3.320 3.420 47,896,628 160,922,419 3.3598 3.263 3.263 3.272 3.243 3.341 49,034,314 3.2818 -4.02%
2026-03-27 0 3.480 3.470 3.480 3.420 3.490 18,235,752 63,044,363 3.4572 3.399 3.389 3.399 3.341 3.409 18,668,905 3.3770 0.87%
2026-03-26 0 3.450 3.450 3.460 3.440 3.610 23,441,142 81,910,083 3.4943 3.370 3.370 3.380 3.360 3.526 23,997,938 3.4132 -4.17%
2026-03-25 0 3.600 3.600 3.610 3.520 3.600 34,745,600 123,729,410 3.5610 3.516 3.516 3.526 3.438 3.516 35,570,910 3.4784 2.56%
2026-03-24 0 3.510 3.510 3.520 3.430 3.520 31,885,260 110,704,892 3.4720 3.429 3.429 3.438 3.350 3.438 32,642,629 3.3914 1.74%
2026-03-23 0 3.450 3.440 3.450 3.410 3.540 31,647,054 109,798,538 3.4695 3.370 3.360 3.370 3.331 3.458 32,398,765 3.3890 -3.09%
2026-03-20 0 3.560 3.550 3.560 3.530 3.670 39,490,600 141,541,670 3.5842 3.477 3.468 3.477 3.448 3.585 40,428,618 3.5010 -2.47%
2026-03-19 0 3.650 3.640 3.650 3.630 3.760 24,524,000 90,387,730 3.6857 3.565 3.556 3.565 3.546 3.673 25,106,517 3.6002 -3.44%
2026-03-18 0 3.780 3.770 3.780 3.720 3.800 22,414,811 84,149,456 3.7542 3.692 3.683 3.692 3.634 3.712 22,947,229 3.6671 0.00%
2026-03-17 0 3.780 3.770 3.780 3.760 3.850 22,739,000 86,321,620 3.7962 3.692 3.683 3.692 3.673 3.761 23,279,118 3.7081 -0.53%
2026-03-16 0 3.800 3.800 3.810 3.770 3.880 33,939,345 129,137,709 3.8050 3.712 3.712 3.722 3.683 3.790 34,745,504 3.7167 -1.55%
2026-03-13 0 3.860 3.860 3.870 3.850 3.950 34,397,000 133,759,090 3.8887 3.770 3.770 3.780 3.761 3.858 35,214,030 3.7985 -2.53%
2026-03-12 0 3.960 3.960 3.970 3.950 4.010 18,902,970 75,100,133 3.9729 3.868 3.868 3.878 3.858 3.917 19,351,971 3.8807 -0.75%
2026-03-11 0 3.990 3.980 3.990 3.970 4.050 21,973,000 88,072,530 4.0082 3.897 3.888 3.897 3.878 3.956 22,494,923 3.9152 -0.99%
2026-03-10 0 4.030 4.030 4.040 3.960 4.070 25,258,000 101,947,317 4.0362 3.936 3.936 3.946 3.868 3.976 25,857,952 3.9426 1.77%
2026-03-09 0 3.960 3.950 3.960 3.930 4.030 37,805,170 149,590,580 3.9569 3.868 3.858 3.868 3.839 3.936 38,703,154 3.8651 -2.46%
2026-03-06 0 4.060 4.060 4.070 4.010 4.170 32,836,000 134,714,810 4.1027 3.966 3.966 3.976 3.917 4.073 33,615,952 4.0075 0.50%
2026-03-05 0 4.040 4.030 4.040 4.020 4.140 26,897,000 109,543,900 4.0727 3.946 3.936 3.946 3.927 4.044 27,535,883 3.9782 -0.98%
2026-03-04 0 4.080 4.070 4.080 3.950 4.110 51,589,432 209,121,580 4.0536 3.985 3.976 3.985 3.858 4.015 52,814,833 3.9595 2.51%
2026-03-03 0 3.980 3.980 3.990 3.960 4.250 64,892,480 261,538,398 4.0303 3.888 3.888 3.897 3.868 4.151 66,433,867 3.9368 -6.35%
2026-03-02 0 4.250 4.240 4.250 4.200 4.380 72,655,096 310,740,630 4.2769 4.151 4.142 4.151 4.103 4.278 74,380,868 4.1777 0.00%
2026-02-27 0 4.250 4.250 4.260 4.160 4.270 32,725,809 138,623,046 4.2359 4.151 4.151 4.161 4.063 4.171 33,503,143 4.1376 -0.47%
2026-02-26 0 4.270 4.260 4.270 4.240 4.380 26,088,000 112,245,230 4.3026 4.171 4.161 4.171 4.142 4.278 26,707,667 4.2027 -1.39%
2026-02-25 0 4.330 4.320 4.330 4.300 4.360 17,021,404 73,565,455 4.3219 4.230 4.220 4.230 4.200 4.259 17,425,712 4.2217 0.00%
2026-02-24 0 4.330 4.320 4.330 4.140 4.340 27,901,354 119,967,619 4.2997 4.230 4.220 4.230 4.044 4.239 28,564,093 4.1999 0.93%
2026-02-23 0 4.290 4.280 4.290 4.220 4.290 8,261,192 35,254,400 4.2675 4.190 4.181 4.190 4.122 4.190 8,457,420 4.1685 1.90%
2026-02-20 0 4.210 4.190 4.210 4.110 4.250 12,571,000 52,772,592 4.1980 4.112 4.093 4.112 4.015 4.151 12,869,598 4.1006 0.24%
2026-02-16 0 4.200 4.190 4.200 4.110 4.250 5,379,888 22,405,911 4.1648 4.103 4.093 4.103 4.015 4.151 5,507,676 4.0681 -0.47%
2026-02-13 0 4.220 4.210 4.220 4.160 4.250 22,351,780 94,070,198 4.2086 4.122 4.112 4.122 4.063 4.151 22,882,701 4.1110 0.24%
2026-02-12 0 4.210 4.210 4.220 4.170 4.280 18,289,243 77,316,988 4.2275 4.112 4.112 4.122 4.073 4.181 18,723,666 4.1294 -0.24%
2026-02-11 0 4.220 4.210 4.220 4.190 4.250 13,008,090 54,847,099 4.2164 4.122 4.112 4.122 4.093 4.151 13,317,070 4.1186 0.24%
2026-02-10 0 4.210 4.200 4.210 4.180 4.270 24,117,906 101,875,738 4.2241 4.112 4.103 4.112 4.083 4.171 24,690,777 4.1261 0.00%
2026-02-09 0 4.210 4.200 4.210 4.160 4.230 19,069,100 80,145,151 4.2029 4.112 4.103 4.112 4.063 4.132 19,522,047 4.1054 2.68%
2026-02-06 0 4.100 4.090 4.100 4.070 4.150 17,499,736 71,833,085 4.1048 4.005 3.995 4.005 3.976 4.054 17,915,406 4.0096 -0.97%
2026-02-05 0 4.140 4.130 4.140 4.070 4.180 16,299,796 67,062,231 4.1143 4.044 4.034 4.044 3.976 4.083 16,686,964 4.0188 -0.24%
2026-02-04 0 4.150 4.140 4.150 4.140 4.270 20,811,240 87,479,917 4.2035 4.054 4.044 4.054 4.044 4.171 21,305,568 4.1060 -0.72%
2026-02-03 0 4.180 4.180 4.190 4.050 4.240 31,402,554 130,732,884 4.1631 4.083 4.083 4.093 3.956 4.142 32,148,457 4.0665 3.47%
2026-02-02 0 4.040 4.030 4.040 3.990 4.170 32,639,086 132,399,879 4.0565 3.946 3.936 3.946 3.897 4.073 33,414,360 3.9624 -2.65%
2026-01-30 0 4.150 4.130 4.150 4.060 4.240 30,148,112 124,425,198 4.1271 4.054 4.034 4.054 3.966 4.142 30,864,218 4.0314 -2.12%
2026-01-29 0 4.240 4.230 4.240 4.210 4.290 20,445,700 86,697,528 4.2404 4.142 4.132 4.142 4.112 4.190 20,931,346 4.1420 -1.17%
2026-01-28 0 4.290 4.270 4.290 4.200 4.320 26,261,528 112,161,399 4.2709 4.190 4.171 4.190 4.103 4.220 26,885,317 4.1718 0.94%
2026-01-27 0 4.250 4.250 4.260 4.130 4.290 29,120,142 122,894,815 4.2203 4.151 4.151 4.161 4.034 4.190 29,811,831 4.1224 2.16%
2026-01-26 0 4.160 4.160 4.170 4.150 4.380 48,074,055 203,204,322 4.2269 4.063 4.063 4.073 4.054 4.278 49,215,955 4.1288 -5.24%
2026-01-23 0 4.390 4.380 4.390 4.360 4.430 21,046,460 92,251,127 4.3832 4.288 4.278 4.288 4.259 4.327 21,546,375 4.2815 -0.45%
2026-01-22 0 4.410 4.400 4.410 4.290 4.430 45,107,452 197,847,983 4.3861 4.308 4.298 4.308 4.190 4.327 46,178,887 4.2844 3.52%
2026-01-21 0 4.260 4.260 4.270 4.240 4.310 22,105,400 94,454,364 4.2729 4.161 4.161 4.171 4.142 4.210 22,630,468 4.1738 0.00%
2026-01-20 0 4.260 4.260 4.270 4.210 4.400 36,429,000 155,755,363 4.2756 4.161 4.161 4.171 4.112 4.298 37,294,296 4.1764 -2.52%
2026-01-19 0 4.370 4.360 4.370 4.230 4.420 40,209,039 174,976,684 4.3517 4.269 4.259 4.269 4.132 4.317 41,164,122 4.2507 1.63%
2026-01-16 0 4.300 4.280 4.300 4.270 4.400 22,054,000 95,391,420 4.3254 4.200 4.181 4.200 4.171 4.298 22,577,847 4.2250 -0.46%
2026-01-15 0 4.320 4.320 4.330 4.290 4.390 27,333,760 118,570,222 4.3379 4.220 4.220 4.230 4.190 4.288 27,983,017 4.2372 -0.69%
2026-01-14 0 4.350 4.350 4.360 4.310 4.470 60,591,600 265,197,469 4.3768 4.249 4.249 4.259 4.210 4.366 62,030,829 4.2753 -1.36%
2026-01-13 0 4.410 4.410 4.420 4.340 4.500 56,748,500 250,637,415 4.4166 4.308 4.308 4.317 4.239 4.396 58,096,444 4.3142 0.46%
2026-01-09 0 4.390 4.390 4.400 4.370 4.660 120,711,540 542,150,305 4.4913 4.288 4.288 4.298 4.269 4.552 123,578,794 4.3871 -0.68%
2026-01-08 0 4.420 4.420 4.430 4.170 4.430 104,716,600 455,698,191 4.3517 4.317 4.317 4.327 4.073 4.327 107,203,927 4.2508 5.24%
2026-01-07 0 4.200 4.190 4.200 4.170 4.280 33,934,600 143,048,266 4.2154 4.103 4.093 4.103 4.073 4.181 34,740,647 4.1176 -1.18%
2026-01-06 0 4.250 4.240 4.250 4.150 4.300 60,860,037 256,907,321 4.2213 4.151 4.142 4.151 4.054 4.200 62,305,642 4.1233 0.95%
2026-01-05 0 4.210 4.190 4.210 4.120 4.240 55,214,073 231,141,747 4.1863 4.112 4.093 4.112 4.024 4.142 56,525,570 4.0892 6.05%
2025-12-31 0 3.970 3.960 3.970 3.910 4.030 18,522,100 73,937,856 3.9919 3.878 3.868 3.878 3.819 3.936 18,962,054 3.8993 1.02%
2025-12-30 0 3.930 3.920 3.930 3.910 3.990 21,606,301 85,342,107 3.9499 3.839 3.829 3.839 3.819 3.897 22,119,514 3.8582 0.00%
2025-12-29 0 3.930 3.920 3.930 3.900 4.040 38,469,016 153,153,173 3.9812 3.839 3.829 3.839 3.810 3.946 39,382,768 3.8888 1.29%
2025-12-24 0 3.880 3.870 3.880 3.810 3.900 17,849,785 68,574,487 3.8418 3.790 3.780 3.790 3.722 3.810 18,273,770 3.7526 0.52%
2025-12-23 0 3.860 3.850 3.860 3.840 3.960 13,456,116 52,205,975 3.8797 3.770 3.761 3.770 3.751 3.868 13,775,738 3.7897 -1.28%
2025-12-22 0 3.910 3.900 3.910 3.890 3.980 16,175,508 63,444,554 3.9223 3.819 3.810 3.819 3.800 3.888 16,559,724 3.8313 0.51%
2025-12-19 0 3.890 3.880 3.890 3.870 3.930 15,781,000 61,546,020 3.9000 3.800 3.790 3.800 3.780 3.839 16,155,845 3.8095 1.04%
2025-12-18 0 3.850 3.840 3.850 3.750 3.890 14,610,000 56,034,075 3.8353 3.761 3.751 3.761 3.663 3.800 14,957,030 3.7463 1.32%
2025-12-17 0 3.800 3.800 3.810 3.750 3.870 26,538,769 100,566,059 3.7894 3.712 3.712 3.722 3.663 3.780 27,169,143 3.7015 -1.04%
2025-12-16 0 3.840 3.830 3.840 3.790 3.930 29,211,851 111,961,668 3.8327 3.751 3.741 3.751 3.702 3.839 29,905,718 3.7438 -2.78%
2025-12-15 0 3.950 3.940 3.950 3.920 4.020 22,602,000 89,495,210 3.9596 3.858 3.849 3.858 3.829 3.927 23,138,864 3.8677 -0.50%
2025-12-12 0 3.970 3.970 3.980 3.880 4.000 18,783,325 74,218,939 3.9513 3.878 3.878 3.888 3.790 3.907 19,229,484 3.8596 2.32%
2025-12-11 0 3.880 3.870 3.880 3.870 3.940 10,542,000 41,131,360 3.9017 3.790 3.780 3.790 3.780 3.849 10,792,404 3.8111 -0.77%
2025-12-10 0 3.910 3.900 3.910 3.880 3.960 12,430,280 48,589,490 3.9090 3.819 3.810 3.819 3.790 3.868 12,725,536 3.8183 -0.51%
2025-12-09 0 3.930 3.930 3.940 3.910 4.060 17,338,413 68,488,583 3.9501 3.839 3.839 3.849 3.819 3.966 17,750,251 3.8585 -2.72%
2025-12-08 0 4.040 4.040 4.050 4.020 4.120 30,321,000 123,505,290 4.0733 3.946 3.946 3.956 3.927 4.024 31,041,213 3.9788 0.25%
2025-12-05 0 4.030 4.030 4.040 3.950 4.030 16,007,000 63,992,510 3.9978 3.936 3.936 3.946 3.858 3.936 16,387,213 3.9050 1.00%
2025-12-04 0 3.990 3.980 3.990 3.960 4.000 14,263,432 56,771,525 3.9802 3.897 3.888 3.897 3.868 3.907 14,602,230 3.8879 0.50%
2025-12-03 0 3.970 3.960 3.970 3.920 4.010 23,849,900 94,504,592 3.9625 3.878 3.868 3.878 3.829 3.917 24,416,405 3.8705 0.76%
2025-12-02 0 3.940 3.930 3.940 3.920 3.960 11,009,000 43,286,541 3.9319 3.849 3.839 3.849 3.829 3.868 11,270,496 3.8407 -0.25%
2025-12-01 0 3.950 3.940 3.950 3.900 3.970 18,297,315 72,101,884 3.9406 3.858 3.849 3.858 3.810 3.878 18,731,930 3.8491 1.80%
2025-11-28 0 3.880 3.880 3.890 3.840 3.900 14,028,000 54,218,845 3.8650 3.790 3.790 3.800 3.751 3.810 14,361,206 3.7754 0.78%
2025-11-27 0 3.850 3.850 3.860 3.840 3.900 18,521,000 71,548,547 3.8631 3.761 3.761 3.770 3.751 3.810 18,960,928 3.7735 -1.03%
2025-11-26 0 3.890 3.890 3.900 3.890 3.970 17,036,000 66,718,320 3.9163 3.800 3.800 3.810 3.800 3.878 17,440,655 3.8254 -0.77%
2025-11-25 0 3.920 3.910 3.920 3.900 4.010 33,939,209 134,134,943 3.9522 3.829 3.819 3.829 3.810 3.917 34,745,365 3.8605 -2.24%
2025-11-24 0 4.010 4.000 4.010 3.760 4.040 83,428,945 328,714,619 3.9401 3.917 3.907 3.917 3.673 3.946 85,410,628 3.8486 6.93%
2025-11-21 0 3.750 3.750 3.760 3.750 3.830 34,348,871 129,612,225 3.7734 3.663 3.663 3.673 3.663 3.741 35,164,758 3.6859 -2.60%
2025-11-20 0 3.850 3.850 3.860 3.840 3.940 21,980,000 85,280,734 3.8799 3.761 3.761 3.770 3.751 3.849 22,502,090 3.7899 -2.04%
2025-11-19 0 3.930 3.920 3.930 3.860 3.950 28,969,000 113,258,529 3.9096 3.839 3.829 3.839 3.770 3.858 29,657,099 3.8189 1.29%
2025-11-18 0 3.880 3.870 3.880 3.860 3.990 42,394,000 165,117,440 3.8948 3.790 3.780 3.790 3.770 3.897 43,400,982 3.8045 -2.76%
2025-11-17 0 3.990 3.980 3.990 3.960 4.090 80,685,000 325,007,034 4.0281 3.897 3.888 3.897 3.868 3.995 82,601,506 3.9346 1.53%
2025-11-14 0 3.930 3.920 3.930 3.920 4.010 21,258,800 84,141,481 3.9580 3.839 3.829 3.839 3.829 3.917 21,763,759 3.8661 -1.26%
2025-11-13 0 3.980 3.980 3.990 3.930 4.000 20,446,000 81,034,162 3.9633 3.888 3.888 3.897 3.839 3.907 20,931,653 3.8714 1.02%
2025-11-12 0 3.940 3.940 3.950 3.920 3.960 12,004,940 47,239,685 3.9350 3.849 3.849 3.858 3.829 3.868 12,290,093 3.8437 -0.25%
2025-11-11 0 3.950 3.940 3.950 3.920 3.980 12,374,000 48,812,021 3.9447 3.858 3.849 3.858 3.829 3.888 12,667,919 3.8532 -0.25%
2025-11-10 0 3.960 3.950 3.960 3.910 3.970 14,717,000 58,045,510 3.9441 3.868 3.858 3.868 3.819 3.878 15,066,572 3.8526 1.02%
2025-11-07 0 3.920 3.910 3.920 3.910 3.950 14,361,000 56,408,105 3.9279 3.829 3.819 3.829 3.819 3.858 14,702,116 3.8367 -1.01%
2025-11-06 0 3.960 3.950 3.960 3.880 3.970 19,716,019 77,617,069 3.9368 3.868 3.858 3.868 3.790 3.878 20,184,332 3.8454 2.06%
2025-11-05 0 3.880 3.870 3.880 3.820 3.900 20,683,479 79,695,880 3.8531 3.790 3.780 3.790 3.731 3.810 21,174,772 3.7637 -0.26%
2025-11-04 0 3.890 3.880 3.890 3.850 3.970 31,091,000 121,283,255 3.9009 3.800 3.790 3.800 3.761 3.878 31,829,503 3.8104 -1.77%
2025-11-03 0 3.960 3.950 3.960 3.910 3.990 22,099,000 87,050,475 3.9391 3.868 3.858 3.868 3.819 3.897 22,623,916 3.8477 0.00%
2025-10-31 0 3.960 3.960 3.970 3.960 4.070 37,417,000 149,518,975 3.9960 3.868 3.868 3.878 3.868 3.976 38,305,764 3.9033 -2.94%
2025-10-30 0 4.080 4.070 4.080 4.050 4.160 47,965,584 196,610,023 4.0990 3.985 3.976 3.985 3.956 4.063 49,104,908 4.0039 -2.86%
2025-10-28 0 4.200 4.200 4.210 4.190 4.270 21,064,792 88,828,105 4.2169 4.103 4.103 4.112 4.093 4.171 21,565,143 4.1191 -0.71%
2025-10-27 0 4.230 4.220 4.230 4.200 4.280 26,092,700 110,345,452 4.2290 4.132 4.122 4.132 4.103 4.181 26,712,478 4.1309 0.00%
2025-10-24 0 4.230 4.220 4.230 4.120 4.390 64,977,324 276,628,913 4.2573 4.132 4.122 4.132 4.024 4.288 66,520,727 4.1585 4.19%
2025-10-23 0 4.060 4.060 4.070 4.000 4.070 21,798,985 87,838,320 4.0295 3.966 3.966 3.976 3.907 3.976 22,316,775 3.9360 0.00%
2025-10-22 0 4.060 4.050 4.060 4.030 4.100 25,227,128 102,301,831 4.0552 3.966 3.956 3.966 3.936 4.005 25,826,346 3.9611 -1.22%
2025-10-21 0 4.110 4.100 4.110 4.100 4.170 27,989,296 115,617,200 4.1308 4.015 4.005 4.015 4.005 4.073 28,654,124 4.0349 0.24%
2025-10-20 0 4.100 4.090 4.100 4.080 4.170 22,154,919 91,268,857 4.1196 4.005 3.995 4.005 3.985 4.073 22,681,163 4.0240 0.00%
2025-10-17 0 4.100 4.100 4.110 4.060 4.320 46,882,907 196,216,203 4.1852 4.005 4.005 4.015 3.966 4.220 47,996,514 4.0881 -4.65%
2025-10-16 0 4.300 4.290 4.300 4.270 4.400 24,139,585 104,732,621 4.3386 4.200 4.190 4.200 4.171 4.298 24,712,971 4.2380 -0.23%
2025-10-15 0 4.310 4.300 4.310 4.220 4.330 33,432,890 143,524,147 4.2929 4.210 4.200 4.210 4.122 4.230 34,227,019 4.1933 1.17%
2025-10-14 0 4.260 4.250 4.260 4.260 4.500 41,218,000 179,930,757 4.3653 4.161 4.151 4.161 4.161 4.396 42,197,049 4.2641 -5.12%
2025-10-13 0 4.490 4.480 4.490 4.250 4.490 53,210,066 233,956,233 4.3968 4.386 4.376 4.386 4.151 4.386 54,473,962 4.2948 1.81%
2025-10-10 0 4.410 4.410 4.420 4.350 4.470 42,540,550 188,216,146 4.4244 4.308 4.308 4.317 4.249 4.366 43,551,013 4.3217 0.23%
2025-10-09 0 4.400 4.400 4.410 4.380 4.510 62,091,058 275,463,466 4.4364 4.298 4.298 4.308 4.278 4.405 63,565,903 4.3335 -0.90%
2025-10-08 0 4.440 4.430 4.440 4.280 4.440 18,334,947 80,553,354 4.3934 4.337 4.327 4.337 4.181 4.337 18,770,456 4.2915 1.60%
2025-10-06 0 4.370 4.360 4.370 4.300 4.390 12,803,000 55,732,785 4.3531 4.269 4.259 4.269 4.200 4.288 13,107,109 4.2521 1.16%
2025-10-03 0 4.320 4.310 4.320 4.270 4.370 9,912,000 42,763,705 4.3143 4.220 4.210 4.220 4.171 4.269 10,147,439 4.2142 0.47%
2025-10-02 0 4.300 4.290 4.300 4.240 4.380 13,783,384 59,115,855 4.2889 4.200 4.190 4.200 4.142 4.278 14,110,780 4.1894 -1.38%
2025-09-30 0 4.360 4.350 4.360 4.140 4.370 76,380,229 327,177,487 4.2835 4.259 4.249 4.259 4.044 4.269 78,194,484 4.1842 5.06%
2025-09-29 0 4.150 4.140 4.150 4.070 4.160 36,049,096 148,619,922 4.1227 4.054 4.044 4.054 3.976 4.063 36,905,368 4.0271 1.22%
2025-09-26 0 4.100 4.100 4.110 4.030 4.230 66,061,996 273,331,224 4.1375 4.005 4.005 4.015 3.936 4.132 67,631,163 4.0415 1.49%
2025-09-25 0 4.040 4.040 4.050 4.010 4.080 35,269,000 142,470,575 4.0395 3.946 3.946 3.956 3.917 3.985 36,106,742 3.9458 -1.22%
2025-09-24 0 4.090 4.080 4.090 3.970 4.090 32,692,560 131,809,622 4.0318 3.995 3.985 3.995 3.878 3.995 33,469,104 3.9382 1.74%
2025-09-23 0 4.020 4.020 4.030 3.930 4.140 41,109,121 164,367,920 3.9983 3.927 3.927 3.936 3.839 4.044 42,085,584 3.9056 -1.95%
2025-09-22 0 4.100 4.090 4.100 4.040 4.130 36,839,087 149,911,084 4.0693 4.005 3.995 4.005 3.946 4.034 37,714,124 3.9749 -0.24%
2025-09-19 0 4.110 4.100 4.110 3.970 4.180 109,434,000 448,190,894 4.0955 4.015 4.005 4.015 3.878 4.083 112,033,379 4.0005 4.05%
2025-09-18 0 3.950 3.940 3.950 3.880 4.040 53,288,503 211,524,428 3.9694 3.858 3.849 3.858 3.790 3.946 54,554,262 3.8773 -0.75%
2025-09-17 0 3.980 3.970 3.980 3.910 3.980 35,679,040 140,825,318 3.9470 3.888 3.878 3.888 3.819 3.888 36,526,522 3.8554 1.02%
2025-09-16 0 3.940 3.930 3.940 3.880 3.970 32,344,072 126,819,694 3.9210 3.849 3.839 3.849 3.790 3.878 33,112,339 3.8300 -0.25%
2025-09-15 0 3.950 3.940 3.950 3.920 4.030 39,384,000 155,886,810 3.9581 3.858 3.849 3.858 3.829 3.936 40,319,486 3.8663 -1.50%
2025-09-12 0 4.010 4.010 4.020 3.990 4.070 40,811,173 164,091,383 4.0207 3.917 3.917 3.927 3.897 3.976 41,780,558 3.9275 -0.50%
2025-09-11 0 4.030 4.030 4.040 3.940 4.050 40,066,567 160,443,997 4.0044 3.936 3.936 3.946 3.849 3.956 41,018,266 3.9115 1.26%
2025-09-10 0 3.980 3.970 3.980 3.970 4.040 37,360,000 149,457,256 4.0005 3.888 3.878 3.888 3.878 3.946 38,247,410 3.9076 0.25%
2025-09-09 0 3.970 3.960 3.970 3.960 4.080 53,405,617 214,302,401 4.0127 3.878 3.868 3.878 3.868 3.985 54,674,157 3.9196 -1.98%
2025-09-08 0 4.050 4.040 4.050 4.020 4.090 43,853,215 177,393,751 4.0452 3.956 3.946 3.956 3.927 3.995 44,894,858 3.9513 -0.74%
2025-09-05 0 4.080 4.080 4.090 4.050 4.120 33,932,314 138,704,689 4.0877 3.985 3.985 3.995 3.956 4.024 34,738,306 3.9928 0.74%
2025-09-04 0 4.050 4.050 4.060 4.030 4.230 39,696,000 162,506,352 4.0938 3.956 3.956 3.966 3.936 4.132 40,638,897 3.9988 -3.11%
2025-09-03 0 4.180 4.170 4.180 4.170 4.430 53,244,000 225,511,561 4.2354 4.083 4.073 4.083 4.073 4.327 54,508,702 4.1372 -4.13%
2025-09-02 0 4.360 4.350 4.360 4.190 4.360 59,470,742 254,766,313 4.2839 4.259 4.249 4.259 4.093 4.259 60,883,347 4.1845 0.00%
2025-09-01 0 4.360 4.350 4.360 4.300 4.410 74,762,382 325,467,996 4.3534 4.259 4.249 4.259 4.200 4.308 76,538,208 4.2524 -1.36%
2025-08-29 0 4.420 4.410 4.420 4.350 4.530 71,118,000 314,972,501 4.4289 4.317 4.308 4.317 4.249 4.425 72,807,262 4.3261 -2.64%
2025-08-28 0 4.540 4.540 4.550 4.410 4.590 53,981,870 243,632,158 4.5132 4.435 4.435 4.444 4.308 4.484 55,264,098 4.4085 0.67%
2025-08-27 0 4.510 4.500 4.510 4.490 4.770 57,344,500 263,872,476 4.6015 4.405 4.396 4.405 4.386 4.659 58,706,601 4.4948 -4.45%
2025-08-26 0 4.720 4.720 4.730 4.700 4.810 33,565,435 159,043,673 4.7383 4.610 4.610 4.620 4.591 4.698 34,362,713 4.6284 -1.87%
2025-08-25 0 4.810 4.800 4.810 4.700 4.840 57,596,372 275,315,307 4.7801 4.698 4.689 4.698 4.591 4.728 58,964,455 4.6692 2.34%
2025-08-22 0 4.700 4.690 4.700 4.510 4.710 50,177,474 231,547,342 4.6146 4.591 4.581 4.591 4.405 4.601 51,369,337 4.5075 3.98%
2025-08-21 0 4.520 4.520 4.530 4.460 4.590 35,875,000 162,543,440 4.5308 4.415 4.415 4.425 4.357 4.484 36,727,137 4.4257 0.44%
2025-08-20 0 4.500 4.490 4.500 4.420 4.580 51,446,246 230,918,959 4.4885 4.396 4.386 4.396 4.317 4.474 52,668,246 4.3844 1.12%
2025-08-19 0 4.450 4.440 4.450 4.440 4.850 114,008,000 521,795,635 4.5768 4.347 4.337 4.347 4.337 4.737 116,716,025 4.4706 -7.68%
2025-08-18 0 4.820 4.810 4.820 4.740 4.840 40,746,236 195,205,312 4.7908 4.708 4.698 4.708 4.630 4.728 41,714,079 4.6796 1.69%
2025-08-15 0 4.740 4.730 4.740 4.630 4.740 29,931,000 140,804,535 4.7043 4.630 4.620 4.630 4.523 4.630 30,641,949 4.5952 1.50%
2025-08-14 0 4.670 4.660 4.670 4.610 4.810 44,874,496 210,281,115 4.6860 4.562 4.552 4.562 4.503 4.698 45,940,397 4.5773 -1.89%
2025-08-13 0 4.760 4.750 4.760 4.710 4.820 24,834,361 118,205,991 4.7598 4.650 4.640 4.650 4.601 4.708 25,424,250 4.6493 1.49%
2025-08-12 0 4.690 4.680 4.690 4.630 4.750 23,997,000 112,254,554 4.6779 4.581 4.571 4.581 4.523 4.640 24,566,999 4.5693 -0.64%
2025-08-11 0 4.720 4.710 4.720 4.680 4.770 28,665,000 135,395,905 4.7234 4.610 4.601 4.610 4.571 4.659 29,345,878 4.6138 0.00%
2025-08-08 0 4.720 4.710 4.720 4.690 4.790 25,112,000 118,864,770 4.7334 4.610 4.601 4.610 4.581 4.679 25,708,484 4.6236 -0.84%
2025-08-07 0 4.760 4.750 4.760 4.720 4.920 33,427,000 160,072,440 4.7887 4.650 4.640 4.650 4.610 4.806 34,220,990 4.6776 -2.06%
2025-08-06 0 4.860 4.860 4.870 4.810 5.010 62,744,000 308,349,855 4.9144 4.747 4.747 4.757 4.698 4.894 64,234,355 4.8004 0.21%
2025-08-05 0 4.850 4.840 4.850 4.800 4.960 50,213,000 243,885,318 4.8570 4.737 4.728 4.737 4.689 4.845 51,405,706 4.7443 0.21%
2025-08-04 0 4.840 4.830 4.840 4.550 4.850 74,034,800 351,022,382 4.7413 4.728 4.718 4.728 4.444 4.737 75,793,344 4.6313 6.61%
2025-08-01 0 4.540 4.530 4.540 4.520 4.690 32,905,100 151,097,998 4.5919 4.435 4.425 4.435 4.415 4.581 33,686,693 4.4854 -2.16%
2025-07-31 0 4.640 4.630 4.640 4.590 4.790 50,410,450 235,154,602 4.6648 4.532 4.523 4.532 4.484 4.679 51,607,846 4.5566 -2.73%
2025-07-30 0 4.770 4.760 4.770 4.710 4.960 56,602,000 273,035,745 4.8238 4.659 4.650 4.659 4.601 4.845 57,946,464 4.7119 -3.25%
2025-07-29 0 4.930 4.920 4.930 4.630 4.930 59,928,630 289,758,549 4.8351 4.816 4.806 4.816 4.523 4.816 61,352,111 4.7229 4.67%
2025-07-28 0 4.710 4.700 4.710 4.680 4.850 26,426,000 125,587,125 4.7524 4.601 4.591 4.601 4.571 4.737 27,053,695 4.6421 -0.42%
2025-07-25 0 4.730 4.720 4.730 4.690 4.800 22,643,100 107,226,573 4.7355 4.620 4.610 4.620 4.581 4.689 23,180,940 4.6256 -1.25%
2025-07-24 0 4.790 4.780 4.790 4.630 4.800 44,405,730 211,329,889 4.7591 4.679 4.669 4.679 4.523 4.689 45,460,497 4.6486 3.01%
2025-07-23 0 4.650 4.640 4.650 4.560 4.690 36,532,000 168,952,980 4.6248 4.542 4.532 4.542 4.454 4.581 37,399,742 4.5175 0.00%
2025-07-22 0 4.650 4.640 4.650 4.600 4.730 34,848,000 162,298,026 4.6573 4.542 4.532 4.542 4.493 4.620 35,675,742 4.5493 0.00%
2025-07-21 0 4.650 4.630 4.650 4.540 4.700 51,018,000 236,568,181 4.6370 4.542 4.523 4.542 4.435 4.591 52,229,828 4.5294 2.20%
2025-07-18 0 4.550 4.550 4.560 4.470 4.590 43,580,248 198,103,551 4.5457 4.444 4.444 4.454 4.366 4.484 44,615,407 4.4402 0.44%
2025-07-17 0 4.530 4.520 4.530 4.320 4.580 52,791,812 236,344,852 4.4769 4.425 4.415 4.425 4.220 4.474 54,045,773 4.3730 4.14%
2025-07-16 0 4.350 4.340 4.350 4.330 4.410 18,850,234 82,172,815 4.3592 4.249 4.239 4.249 4.230 4.308 19,297,982 4.2581 -1.14%
2025-07-15 0 4.400 4.390 4.400 4.330 4.490 37,011,000 161,924,250 4.3750 4.298 4.288 4.298 4.230 4.386 37,890,120 4.2735 -0.90%
2025-07-14 0 4.440 4.440 4.450 4.420 4.540 32,298,122 144,297,305 4.4677 4.337 4.337 4.347 4.317 4.435 33,065,297 4.3640 0.45%
2025-07-11 0 4.420 4.420 4.430 4.380 4.520 38,538,000 172,312,820 4.4712 4.317 4.317 4.327 4.278 4.415 39,453,391 4.3675 0.00%
2025-07-10 0 4.420 4.410 4.420 4.350 4.420 22,081,000 96,930,034 4.3897 4.317 4.308 4.317 4.249 4.317 22,605,489 4.2879 0.23%
2025-07-09 0 4.410 4.400 4.410 4.250 4.480 58,541,186 258,507,195 4.4158 4.308 4.298 4.308 4.151 4.376 59,931,711 4.3134 2.32%
2025-07-08 0 4.310 4.310 4.320 4.260 4.320 22,878,000 98,250,106 4.2945 4.210 4.210 4.220 4.161 4.220 23,421,420 4.1949 0.47%
2025-07-07 0 4.290 4.270 4.290 4.220 4.300 25,109,063 107,144,827 4.2672 4.190 4.171 4.190 4.122 4.200 25,705,477 4.1682 0.70%
2025-07-04 0 4.260 4.260 4.270 4.210 4.390 34,387,000 146,554,465 4.2619 4.161 4.161 4.171 4.112 4.288 35,203,792 4.1630 -2.52%
2025-07-03 0 4.370 4.360 4.370 4.310 4.460 33,342,000 145,736,862 4.3710 4.269 4.259 4.269 4.210 4.357 34,133,971 4.2696 0.23%
2025-07-02 0 4.360 4.350 4.360 4.300 4.460 51,080,029 223,379,985 4.3731 4.259 4.249 4.259 4.200 4.357 52,293,330 4.2717 -1.58%
2025-06-30 0 4.430 4.420 4.430 4.290 4.510 103,291,580 457,789,606 4.4320 4.327 4.317 4.327 4.190 4.405 105,745,059 4.3292 3.99%
2025-06-27 0 4.260 4.250 4.260 4.230 4.370 44,133,347 189,003,267 4.2826 4.161 4.151 4.161 4.132 4.269 45,181,644 4.1832 0.47%
2025-06-26 0 4.240 4.230 4.240 4.140 4.330 84,515,500 360,236,740 4.2624 4.142 4.132 4.142 4.044 4.230 86,522,992 4.1635 1.68%
2025-06-25 0 4.170 4.170 4.180 4.040 4.180 49,702,640 205,507,480 4.1347 4.073 4.073 4.083 3.946 4.083 50,883,224 4.0388 3.22%
2025-06-24 0 4.040 4.030 4.040 3.950 4.060 35,282,755 141,777,322 4.0183 3.946 3.936 3.946 3.858 3.966 36,120,824 3.9251 -0.49%
2025-06-23 0 4.060 4.060 4.070 4.010 4.090 20,083,000 81,337,520 4.0501 3.966 3.966 3.976 3.917 3.995 20,560,030 3.9561 1.50%
2025-06-20 0 4.000 3.990 4.000 3.970 4.060 25,588,560 102,643,598 4.0113 3.907 3.897 3.907 3.878 3.966 26,196,364 3.9182 -0.74%
2025-06-19 0 4.030 4.030 4.040 3.960 4.170 40,660,001 164,299,604 4.0408 3.936 3.936 3.946 3.868 4.073 41,625,796 3.9471 -3.36%
2025-06-18 0 4.170 4.170 4.180 4.130 4.240 41,536,150 173,371,230 4.1740 4.073 4.073 4.083 4.034 4.142 42,522,756 4.0771 0.00%
2025-06-17 0 4.170 4.160 4.170 4.120 4.220 31,251,900 130,101,981 4.1630 4.073 4.063 4.073 4.024 4.122 31,994,225 4.0664 -1.18%
2025-06-16 0 4.220 4.210 4.220 4.160 4.310 52,148,024 219,113,889 4.2018 4.122 4.112 4.122 4.063 4.210 53,386,693 4.1043 -0.47%
2025-06-13 0 4.240 4.230 4.240 4.110 4.300 149,458,825 629,938,731 4.2148 4.142 4.132 4.142 4.015 4.200 153,008,912 4.1170 5.21%
2025-06-12 0 4.030 4.030 4.040 3.980 4.080 21,339,686 85,953,013 4.0278 3.936 3.936 3.946 3.888 3.985 21,846,566 3.9344 0.00%
2025-06-11 0 4.030 4.020 4.030 4.010 4.080 18,567,360 74,982,623 4.0384 3.936 3.927 3.936 3.917 3.985 19,008,389 3.9447 0.00%
2025-06-10 0 4.030 4.030 4.040 3.980 4.150 33,136,950 133,775,168 4.0370 3.936 3.936 3.946 3.888 4.054 33,924,050 3.9434 -2.18%
2025-06-09 0 4.120 4.110 4.120 4.030 4.150 41,270,514 169,068,721 4.0966 4.024 4.015 4.024 3.936 4.054 42,250,810 4.0015 2.74%
2025-06-06 0 4.010 4.000 4.010 3.980 4.150 46,362,901 188,307,193 4.0616 3.917 3.907 3.917 3.888 4.054 47,464,156 3.9674 0.25%
2025-06-05 0 4.000 3.990 4.000 3.980 4.070 30,413,514 122,131,010 4.0157 3.907 3.897 3.907 3.888 3.976 31,135,924 3.9225 -0.74%
2025-06-04 0 4.030 4.020 4.030 3.970 4.040 23,240,501 93,179,587 4.0094 3.936 3.927 3.936 3.878 3.946 23,792,531 3.9163 1.51%
2025-06-03 0 3.970 3.970 3.980 3.940 4.070 48,337,275 194,003,245 4.0135 3.878 3.878 3.888 3.849 3.976 49,485,427 3.9204 0.51%
2025-06-02 0 3.950 3.940 3.950 3.810 4.020 13,867,590 53,933,341 3.8892 3.858 3.849 3.858 3.722 3.927 14,196,986 3.7989 0.00%
2025-05-30 0 3.950 3.930 3.950 3.840 3.960 45,733,661 178,128,473 3.8949 3.858 3.839 3.858 3.751 3.868 46,819,970 3.8045 0.00%
2025-05-29 0 3.950 3.950 3.960 3.860 3.970 29,090,000 114,255,585 3.9277 3.858 3.858 3.868 3.770 3.878 29,780,973 3.8365 2.60%
2025-05-28 0 3.850 3.830 3.850 3.830 3.900 15,997,797 61,681,458 3.8556 3.761 3.741 3.761 3.741 3.810 16,377,792 3.7662 -0.26%
2025-05-27 0 3.860 3.850 3.860 3.800 3.880 21,293,451 81,744,039 3.8389 3.770 3.761 3.770 3.712 3.790 21,799,233 3.7499 -0.52%
2025-05-26 0 3.880 3.880 3.890 3.810 3.910 23,614,726 91,262,878 3.8647 3.790 3.790 3.800 3.722 3.819 24,175,645 3.7750 0.78%
2025-05-23 0 3.850 3.840 3.850 3.830 3.900 25,745,501 99,410,587 3.8613 3.761 3.751 3.761 3.741 3.810 26,357,032 3.7717 0.00%
2025-05-22 0 3.850 3.840 3.850 3.830 3.980 45,737,226 178,711,836 3.9074 3.761 3.751 3.761 3.741 3.888 46,823,620 3.8167 -0.06%
2025-05-21 0 3.940 3.930 3.940 3.850 3.950 38,612,990 151,300,645 3.9184 3.763 3.753 3.763 3.677 3.772 40,431,697 3.7421 1.55%
2025-05-20 0 3.880 3.870 3.880 3.830 3.970 64,407,850 249,023,264 3.8663 3.705 3.696 3.705 3.658 3.791 67,441,518 3.6924 -2.02%
2025-05-19 0 3.960 3.950 3.960 3.920 4.030 37,545,920 149,089,249 3.9709 3.782 3.772 3.782 3.744 3.849 39,314,367 3.7922 0.25%
2025-05-16 0 3.950 3.940 3.950 3.910 4.020 39,314,000 155,711,830 3.9607 3.772 3.763 3.772 3.734 3.839 41,165,725 3.7826 0.77%
2025-05-15 0 3.920 3.910 3.920 3.900 4.090 60,296,000 239,918,895 3.9790 3.744 3.734 3.744 3.725 3.906 63,135,996 3.8000 -2.00%
2025-05-14 0 4.000 4.000 4.010 3.970 4.100 57,250,500 230,181,040 4.0206 3.820 3.820 3.830 3.791 3.916 59,947,050 3.8397 -1.23%
2025-05-13 0 4.050 4.040 4.050 4.020 4.210 83,705,000 342,489,317 4.0916 3.868 3.858 3.868 3.839 4.021 87,647,581 3.9076 -2.88%
2025-05-12 0 4.170 4.170 4.180 3.850 4.390 377,105,210 1,581,716,696 4.1944 3.982 3.982 3.992 3.677 4.193 394,867,204 4.0057 7.75%
2025-05-09 0 3.870 3.860 3.870 3.830 4.090 122,701,195 478,830,709 3.9024 3.696 3.686 3.696 3.658 3.906 128,480,532 3.7269 -5.38%
2025-05-08 0 4.090 4.080 4.090 3.800 4.100 180,969,689 718,580,409 3.9707 3.906 3.896 3.906 3.629 3.916 189,493,524 3.7921 6.23%
2025-05-07 0 3.850 3.840 3.850 3.700 3.990 180,065,100 696,739,063 3.8694 3.677 3.667 3.677 3.534 3.811 188,546,328 3.6953 6.35%
2025-05-06 0 3.620 3.610 3.620 3.560 3.630 16,809,525 60,432,920 3.5952 3.457 3.448 3.457 3.400 3.467 17,601,269 3.4334 0.28%
2025-05-02 0 3.610 3.610 3.620 3.550 3.630 6,398,000 23,112,395 3.6124 3.448 3.448 3.457 3.390 3.467 6,699,352 3.4499 1.40%
2025-04-30 0 3.560 3.550 3.560 3.500 3.580 23,291,000 82,493,120 3.5418 3.400 3.390 3.400 3.343 3.419 24,388,027 3.3825 0.85%
2025-04-29 0 3.530 3.520 3.530 3.500 3.600 21,159,053 74,897,301 3.5397 3.371 3.362 3.371 3.343 3.438 22,155,663 3.3805 -1.40%
2025-04-28 0 3.580 3.570 3.580 3.540 3.630 12,651,108 45,335,872 3.5835 3.419 3.409 3.419 3.381 3.467 13,246,987 3.4224 -0.28%
2025-04-25 0 3.590 3.580 3.590 3.570 3.640 19,539,000 70,475,030 3.6069 3.429 3.419 3.429 3.409 3.476 20,459,304 3.4446 -0.55%
2025-04-24 0 3.610 3.600 3.610 3.570 3.640 18,787,882 67,659,347 3.6012 3.448 3.438 3.448 3.409 3.476 19,672,808 3.4392 -0.28%
2025-04-23 0 3.620 3.620 3.630 3.580 3.680 22,262,688 80,635,767 3.6220 3.457 3.457 3.467 3.419 3.514 23,311,281 3.4591 0.28%
2025-04-22 0 3.610 3.610 3.620 3.550 3.640 20,376,879 73,352,028 3.5998 3.448 3.448 3.457 3.390 3.476 21,336,648 3.4378 1.98%
2025-04-17 0 3.540 3.540 3.550 3.460 3.570 22,161,000 78,287,055 3.5326 3.381 3.381 3.390 3.304 3.409 23,204,803 3.3737 1.72%
2025-04-16 0 3.480 3.470 3.480 3.440 3.600 28,733,000 100,942,490 3.5131 3.323 3.314 3.323 3.285 3.438 30,086,350 3.3551 -0.85%
2025-04-15 0 3.510 3.500 3.510 3.510 3.580 26,913,055 94,872,738 3.5252 3.352 3.343 3.352 3.352 3.419 28,180,684 3.3666 -1.40%
2025-04-14 0 3.560 3.550 3.560 3.500 3.590 34,950,885 123,717,257 3.5397 3.400 3.390 3.400 3.343 3.429 36,597,103 3.3805 1.14%
2025-04-11 0 3.520 3.510 3.520 3.410 3.580 65,522,379 230,563,728 3.5189 3.362 3.352 3.362 3.257 3.419 68,608,542 3.3606 2.33%
2025-04-10 0 3.440 3.430 3.440 3.390 3.540 62,541,000 216,419,695 3.4604 3.285 3.276 3.285 3.238 3.381 65,486,737 3.3048 2.08%
2025-04-09 0 3.370 3.360 3.370 3.030 3.400 141,571,800 464,595,817 3.2817 3.218 3.209 3.218 2.894 3.247 148,239,959 3.1341 8.01%
2025-04-08 0 3.120 3.120 3.130 3.030 3.180 65,035,000 201,595,295 3.0998 2.980 2.980 2.989 2.894 3.037 68,098,207 2.9604 2.63%
2025-04-07 0 3.040 3.040 3.050 3.020 3.360 129,007,994 409,593,107 3.1749 2.903 2.903 2.913 2.884 3.209 135,084,387 3.0321 -15.32%
2025-04-03 0 3.590 3.590 3.600 3.590 3.690 72,515,388 263,446,311 3.6330 3.429 3.429 3.438 3.429 3.524 75,930,928 3.4696 -2.97%
2025-04-02 0 3.700 3.700 3.710 3.580 3.740 519,808,827 1,883,782,852 3.6240 3.534 3.534 3.543 3.419 3.572 544,292,290 3.4610 -6.80%
2025-04-01 0 3.970 3.970 3.980 3.930 4.020 14,520,202 57,693,877 3.9734 3.791 3.791 3.801 3.753 3.839 15,204,117 3.7946 1.79%
2025-03-31 0 3.900 3.900 3.910 3.850 4.000 38,663,540 151,534,061 3.9193 3.725 3.725 3.734 3.677 3.820 40,484,627 3.7430 -4.18%
2025-03-28 0 4.070 4.070 4.080 4.010 4.120 22,373,835 90,534,731 4.0465 3.887 3.887 3.896 3.830 3.935 23,427,663 3.8644 -0.49%
2025-03-27 0 4.090 4.080 4.090 4.040 4.120 9,969,720 40,756,710 4.0880 3.906 3.896 3.906 3.858 3.935 10,439,303 3.9042 -0.49%
2025-03-26 0 4.110 4.110 4.120 4.060 4.130 11,253,000 45,986,600 4.0866 3.925 3.925 3.935 3.877 3.944 11,783,026 3.9028 1.73%
2025-03-25 0 4.040 4.040 4.050 4.030 4.150 12,988,000 53,052,920 4.0848 3.858 3.858 3.868 3.849 3.963 13,599,746 3.9010 -1.46%
2025-03-24 0 4.100 4.100 4.110 4.020 4.180 20,444,000 83,454,300 4.0821 3.916 3.916 3.925 3.839 3.992 21,406,931 3.8985 -1.20%
2025-03-21 0 4.150 4.150 4.160 4.100 4.340 34,514,686 144,924,497 4.1989 3.963 3.963 3.973 3.916 4.145 36,140,359 4.0100 -4.82%
2025-03-20 0 4.360 4.350 4.360 4.280 4.430 51,675,000 224,540,914 4.3453 4.164 4.154 4.164 4.087 4.231 54,108,939 4.1498 0.69%
2025-03-19 0 4.330 4.320 4.330 4.290 4.480 51,698,245 225,266,684 4.3573 4.135 4.126 4.135 4.097 4.278 54,133,279 4.1613 -2.91%
2025-03-18 0 4.460 4.450 4.460 4.400 4.530 19,498,590 86,717,261 4.4474 4.259 4.250 4.259 4.202 4.326 20,416,991 4.2473 0.68%
2025-03-17 0 4.430 4.430 4.440 4.370 4.440 16,661,000 73,479,597 4.4103 4.231 4.231 4.240 4.173 4.240 17,445,748 4.2119 0.23%
2025-03-14 0 4.420 4.410 4.420 4.330 4.470 30,388,000 133,789,230 4.4027 4.221 4.212 4.221 4.135 4.269 31,819,302 4.2047 0.68%
2025-03-13 0 4.390 4.380 4.390 4.290 4.500 34,443,250 150,854,270 4.3798 4.193 4.183 4.193 4.097 4.298 36,065,558 4.1828 -0.68%
2025-03-12 0 4.420 4.420 4.430 4.350 4.620 54,478,750 243,839,972 4.4759 4.221 4.221 4.231 4.154 4.412 57,044,748 4.2745 -1.56%
2025-03-11 0 4.490 4.490 4.500 4.210 4.530 62,667,016 277,651,910 4.4306 4.288 4.288 4.298 4.021 4.326 65,618,689 4.2313 2.98%
2025-03-10 0 4.360 4.340 4.360 4.280 4.440 39,944,000 174,173,720 4.3604 4.164 4.145 4.164 4.087 4.240 41,825,398 4.1643 0.93%
2025-03-07 0 4.320 4.320 4.330 4.130 4.490 100,723,000 438,588,151 4.3544 4.126 4.126 4.135 3.944 4.288 105,467,144 4.1585 3.10%
2025-03-06 0 4.190 4.180 4.190 4.130 4.250 35,395,000 147,647,690 4.1714 4.002 3.992 4.002 3.944 4.059 37,062,136 3.9838 0.24%
2025-03-05 0 4.180 4.170 4.180 4.130 4.280 38,670,342 161,751,204 4.1828 3.992 3.982 3.992 3.944 4.087 40,491,750 3.9947 0.97%
2025-03-04 0 4.140 4.140 4.160 3.850 4.250 76,506,000 315,264,896 4.1208 3.954 3.954 3.973 3.677 4.059 80,109,501 3.9354 6.15%
2025-03-03 0 3.900 3.890 3.900 3.860 3.960 13,157,000 51,370,961 3.9045 3.725 3.715 3.725 3.686 3.782 13,776,707 3.7288 1.04%
2025-02-28 0 3.860 3.850 3.860 3.820 4.050 33,050,059 128,984,620 3.9027 3.686 3.677 3.686 3.648 3.868 34,606,746 3.7272 -4.69%
2025-02-27 0 4.050 4.050 4.060 3.990 4.160 25,051,000 101,673,430 4.0587 3.868 3.868 3.877 3.811 3.973 26,230,925 3.8761 -2.17%
2025-02-26 0 4.140 4.120 4.140 4.060 4.170 24,825,710 102,222,500 4.1176 3.954 3.935 3.954 3.877 3.982 25,995,023 3.9324 1.22%
2025-02-25 0 4.090 4.080 4.090 4.060 4.180 23,039,733 94,648,361 4.1080 3.906 3.896 3.906 3.877 3.992 24,124,925 3.9233 -2.15%
2025-02-24 0 4.180 4.170 4.180 4.100 4.250 31,840,448 133,004,583 4.1772 3.992 3.982 3.992 3.916 4.059 33,340,162 3.9893 0.48%
2025-02-21 0 4.160 4.150 4.160 4.030 4.180 31,398,006 128,840,168 4.1035 3.973 3.963 3.973 3.849 3.992 32,876,880 3.9189 1.71%
2025-02-20 0 4.090 4.080 4.090 3.950 4.220 48,437,764 199,051,950 4.1094 3.906 3.896 3.906 3.772 4.030 50,719,226 3.9246 2.25%
2025-02-19 0 4.000 3.990 4.000 3.890 4.030 22,040,000 87,574,980 3.9735 3.820 3.811 3.820 3.715 3.849 23,078,104 3.7947 2.04%
2025-02-18 0 3.920 3.920 3.930 3.860 3.980 16,417,602 64,538,916 3.9311 3.744 3.744 3.753 3.686 3.801 17,190,886 3.7543 -1.51%
2025-02-17 0 3.980 3.960 3.980 3.900 4.100 38,097,000 150,604,510 3.9532 3.801 3.782 3.801 3.725 3.916 39,891,403 3.7754 -2.21%
2025-02-14 0 4.070 4.060 4.070 3.940 4.070 29,419,000 117,421,460 3.9913 3.887 3.877 3.887 3.763 3.887 30,804,661 3.8118 2.52%
2025-02-13 0 3.970 3.960 3.970 3.940 4.130 28,239,000 114,488,980 4.0543 3.791 3.782 3.791 3.763 3.944 29,569,082 3.8719 -3.17%
2025-02-12 0 4.100 4.090 4.100 4.010 4.130 24,541,570 100,101,177 4.0788 3.916 3.906 3.916 3.830 3.944 25,697,500 3.8954 0.99%
2025-02-11 0 4.060 4.050 4.060 3.870 4.110 34,645,524 139,223,298 4.0185 3.877 3.868 3.877 3.696 3.925 36,277,359 3.8377 1.75%
2025-02-10 0 3.990 3.980 3.990 3.920 4.020 18,629,734 74,087,614 3.9768 3.811 3.801 3.811 3.744 3.839 19,507,211 3.7980 1.01%
2025-02-07 0 3.950 3.940 3.950 3.870 4.040 26,717,778 105,840,536 3.9614 3.772 3.763 3.772 3.696 3.858 27,976,209 3.7832 -1.99%
2025-02-06 0 4.030 4.020 4.030 3.700 4.030 52,605,880 205,401,152 3.9045 3.849 3.839 3.849 3.534 3.849 55,083,664 3.7289 10.41%
2025-02-05 0 3.650 3.650 3.660 3.620 3.730 14,901,516 54,529,939 3.6594 3.486 3.486 3.495 3.457 3.562 15,603,391 3.4947 0.83%
2025-02-04 0 3.620 3.620 3.630 3.550 3.660 8,569,718 30,968,545 3.6137 3.457 3.457 3.467 3.390 3.495 8,973,359 3.4512 1.97%
2025-02-03 0 3.550 3.540 3.550 3.490 3.690 9,541,518 33,812,800 3.5438 3.390 3.381 3.390 3.333 3.524 9,990,932 3.3843 -1.93%
2025-01-28 0 3.620 3.620 3.630 3.570 3.800 5,413,000 19,609,220 3.6226 3.457 3.457 3.467 3.409 3.629 5,667,957 3.4597 -4.23%
2025-01-27 0 3.780 3.770 3.780 3.760 3.820 11,517,000 43,708,576 3.7951 3.610 3.600 3.610 3.591 3.648 12,059,461 3.6244 0.27%
2025-01-24 0 3.770 3.770 3.780 3.670 3.820 15,995,822 60,362,487 3.7736 3.600 3.600 3.610 3.505 3.648 16,749,240 3.6039 1.89%
2025-01-23 0 3.700 3.690 3.700 3.670 3.780 15,839,915 59,116,725 3.7321 3.534 3.524 3.534 3.505 3.610 16,585,989 3.5643 1.09%
2025-01-22 0 3.660 3.650 3.660 3.620 3.720 12,670,157 46,190,271 3.6456 3.495 3.486 3.495 3.457 3.553 13,266,933 3.4816 -1.08%
2025-01-21 0 3.700 3.690 3.700 3.670 3.750 9,343,784 34,595,634 3.7025 3.534 3.524 3.534 3.505 3.581 9,783,885 3.5360 0.27%
2025-01-20 0 3.690 3.690 3.700 3.670 3.760 11,936,106 44,338,023 3.7146 3.524 3.524 3.534 3.505 3.591 12,498,307 3.5475 1.10%
2025-01-17 0 3.650 3.650 3.660 3.600 3.700 8,679,000 31,714,885 3.6542 3.486 3.486 3.495 3.438 3.534 9,087,789 3.4898 0.27%
2025-01-16 0 3.640 3.630 3.640 3.630 3.730 7,846,000 28,763,200 3.6660 3.476 3.467 3.476 3.467 3.562 8,215,554 3.5011 -0.27%
2025-01-15 0 3.650 3.640 3.650 3.630 3.710 10,772,401 39,206,423 3.6395 3.486 3.476 3.486 3.467 3.543 11,279,791 3.4758 -1.62%
2025-01-14 0 3.710 3.700 3.710 3.580 3.720 11,583,928 42,651,774 3.6820 3.543 3.534 3.543 3.419 3.553 12,129,541 3.5164 3.06%
2025-01-13 0 3.600 3.580 3.600 3.560 3.630 8,801,633 31,594,135 3.5896 3.438 3.419 3.438 3.400 3.467 9,216,198 3.4281 -0.55%
2025-01-10 0 3.620 3.620 3.630 3.600 3.770 10,558,274 38,721,629 3.6674 3.457 3.457 3.467 3.438 3.600 11,055,578 3.5025 -2.16%
2025-01-09 0 3.700 3.700 3.720 3.610 3.760 12,790,000 47,340,417 3.7014 3.534 3.534 3.553 3.448 3.591 13,392,421 3.5349 1.65%
2025-01-08 0 3.640 3.640 3.650 3.590 3.750 9,552,487 34,819,233 3.6450 3.476 3.476 3.486 3.429 3.581 10,002,418 3.4811 -2.67%
2025-01-07 0 3.740 3.730 3.740 3.630 3.750 15,961,000 59,015,770 3.6975 3.572 3.562 3.572 3.467 3.581 16,712,777 3.5312 2.47%
2025-01-06 0 3.650 3.640 3.650 3.620 3.680 6,387,000 23,270,210 3.6434 3.486 3.476 3.486 3.457 3.514 6,687,833 3.4795 0.00%
2025-01-03 0 3.650 3.640 3.650 3.620 3.740 15,531,000 57,064,340 3.6742 3.486 3.476 3.486 3.457 3.572 16,262,524 3.5089 -1.88%
2025-01-02 0 3.720 3.700 3.720 3.690 3.860 16,675,000 62,605,800 3.7545 3.553 3.534 3.553 3.524 3.686 17,460,407 3.5856 -3.63%
2024-12-31 0 3.860 3.840 3.860 3.820 3.930 10,535,000 40,610,100 3.8548 3.686 3.667 3.686 3.648 3.753 11,031,208 3.6814 -1.53%
2024-12-30 0 3.920 3.920 3.930 3.830 3.960 28,858,409 112,940,946 3.9136 3.744 3.744 3.753 3.658 3.782 30,217,666 3.7376 2.62%
2024-12-27 0 3.820 3.820 3.830 3.760 3.900 31,385,626 119,676,556 3.8131 3.648 3.648 3.658 3.591 3.725 32,863,917 3.6416 3.52%
2024-12-24 0 3.690 3.670 3.690 3.640 3.710 3,499,000 12,902,780 3.6876 3.524 3.505 3.524 3.476 3.543 3,663,806 3.5217 0.82%
2024-12-23 0 3.660 3.650 3.660 3.640 3.710 9,217,000 33,829,800 3.6704 3.495 3.486 3.495 3.476 3.543 9,651,129 3.5053 0.27%
2024-12-20 0 3.650 3.650 3.660 3.620 3.690 11,636,001 42,589,663 3.6602 3.486 3.486 3.495 3.457 3.524 12,184,067 3.4955 0.27%
2024-12-19 0 3.640 3.640 3.650 3.570 3.650 8,682,975 31,399,532 3.6162 3.476 3.476 3.486 3.409 3.486 9,091,951 3.4536 -0.82%
2024-12-18 0 3.670 3.650 3.670 3.630 3.700 9,329,780 34,191,788 3.6648 3.505 3.486 3.505 3.467 3.534 9,769,221 3.5000 1.10%
2024-12-17 0 3.630 3.620 3.630 3.590 3.690 28,381,000 102,886,940 3.6252 3.467 3.457 3.467 3.429 3.524 29,717,771 3.4621 -1.36%
2024-12-16 0 3.680 3.670 3.680 3.650 3.780 10,430,198 38,569,998 3.6979 3.514 3.505 3.514 3.486 3.610 10,921,470 3.5316 -2.65%
2024-12-13 0 3.780 3.770 3.780 3.750 3.850 13,547,000 51,260,960 3.7839 3.610 3.600 3.610 3.581 3.677 14,185,076 3.6137 -2.33%
2024-12-12 0 3.870 3.860 3.870 3.790 3.900 14,628,000 56,535,140 3.8649 3.696 3.686 3.696 3.620 3.725 15,316,992 3.6910 2.11%
2024-12-11 0 3.790 3.780 3.790 3.770 3.850 9,901,906 37,777,976 3.8152 3.620 3.610 3.620 3.600 3.677 10,368,295 3.6436 0.26%
2024-12-10 0 3.780 3.780 3.800 3.780 4.010 27,088,800 105,262,586 3.8858 3.610 3.610 3.629 3.610 3.830 28,364,707 3.7110 -2.58%
2024-12-09 0 3.880 3.870 3.880 3.700 3.880 24,564,722 93,116,870 3.7907 3.705 3.696 3.705 3.534 3.705 25,721,742 3.6202 2.65%
2024-12-06 0 3.780 3.780 3.790 3.710 3.800 15,721,086 59,177,843 3.7642 3.610 3.610 3.620 3.543 3.629 16,461,563 3.5949 1.34%
2024-12-05 0 3.730 3.730 3.740 3.700 3.790 8,549,000 31,877,250 3.7288 3.562 3.562 3.572 3.534 3.620 8,951,666 3.5610 -1.32%
2024-12-04 0 3.780 3.770 3.780 3.720 3.820 24,832,293 93,579,953 3.7685 3.610 3.600 3.610 3.553 3.648 26,001,916 3.5990 0.00%
2024-12-03 0 3.780 3.770 3.780 3.740 3.820 14,576,688 54,952,674 3.7699 3.610 3.600 3.610 3.572 3.648 15,263,263 3.6003 -0.53%
2024-12-02 0 3.800 3.790 3.800 3.770 3.840 12,978,000 49,327,020 3.8008 3.629 3.620 3.629 3.600 3.667 13,589,275 3.6298 0.53%
2024-11-29 0 3.780 3.780 3.790 3.740 3.850 13,293,000 50,347,874 3.7875 3.610 3.610 3.620 3.572 3.677 13,919,112 3.6172 0.27%
2024-11-28 0 3.770 3.750 3.770 3.750 3.850 9,921,944 37,496,802 3.7792 3.600 3.581 3.600 3.581 3.677 10,389,276 3.6092 -1.82%
2024-11-27 0 3.840 3.830 3.840 3.660 3.850 12,271,609 46,209,158 3.7655 3.667 3.658 3.667 3.495 3.677 12,849,613 3.5962 2.67%
2024-11-26 0 3.740 3.730 3.740 3.700 3.830 16,774,955 62,926,996 3.7512 3.572 3.562 3.572 3.534 3.658 17,565,070 3.5825 0.54%
2024-11-25 0 3.720 3.720 3.730 3.680 3.870 27,908,922 104,331,084 3.7383 3.553 3.553 3.562 3.514 3.696 29,223,457 3.5701 -2.62%
2024-11-22 0 3.820 3.810 3.820 3.780 3.960 18,445,937 71,041,623 3.8513 3.648 3.639 3.648 3.610 3.782 19,314,757 3.6781 -3.05%
2024-11-21 0 3.940 3.930 3.940 3.930 4.040 11,393,504 45,199,420 3.9671 3.763 3.753 3.763 3.753 3.858 11,930,148 3.7887 -1.99%
2024-11-20 0 4.020 4.020 4.030 3.970 4.050 12,302,485 49,382,170 4.0140 3.839 3.839 3.849 3.791 3.868 12,881,943 3.8334 0.00%
2024-11-19 0 4.020 4.010 4.020 3.930 4.060 9,415,000 37,611,195 3.9948 3.839 3.830 3.839 3.753 3.877 9,858,455 3.8151 0.50%
2024-11-18 0 4.000 4.000 4.010 3.980 4.130 14,136,087 57,197,966 4.0462 3.820 3.820 3.830 3.801 3.944 14,801,909 3.8642 1.01%
2024-11-15 0 3.960 3.960 3.970 3.940 4.070 18,919,930 75,602,519 3.9959 3.782 3.782 3.791 3.763 3.887 19,811,076 3.8162 -0.50%
2024-11-14 0 3.980 3.980 3.990 3.960 4.200 32,811,000 132,800,154 4.0474 3.801 3.801 3.811 3.782 4.011 34,356,428 3.8654 -5.24%
2024-11-13 0 4.200 4.190 4.200 4.120 4.240 26,379,194 110,142,848 4.1754 4.011 4.002 4.011 3.935 4.049 27,621,678 3.9876 -0.24%
2024-11-12 0 4.210 4.200 4.210 4.170 4.540 48,799,030 209,770,649 4.2987 4.021 4.011 4.021 3.982 4.336 51,097,508 4.1053 -6.86%
2024-11-11 0 4.520 4.510 4.520 4.400 4.600 43,292,217 195,654,724 4.5194 4.317 4.307 4.317 4.202 4.393 45,331,319 4.3161 0.44%
2024-11-08 0 4.500 4.490 4.500 4.350 4.560 47,082,735 210,460,242 4.4700 4.298 4.288 4.298 4.154 4.355 49,300,374 4.2689 1.58%
2024-11-07 0 4.430 4.430 4.440 4.340 4.560 66,843,485 293,489,038 4.3907 4.231 4.231 4.240 4.145 4.355 69,991,873 4.1932 -3.06%
2024-11-06 0 4.570 4.560 4.570 4.400 4.720 103,810,532 473,177,523 4.5581 4.364 4.355 4.364 4.202 4.508 108,700,101 4.3531 2.70%
2024-11-05 0 4.450 4.440 4.450 4.160 4.450 52,160,500 227,549,807 4.3625 4.250 4.240 4.250 3.973 4.250 54,617,306 4.1663 6.97%
2024-11-04 0 4.160 4.150 4.160 4.070 4.190 12,690,748 52,549,430 4.1408 3.973 3.963 3.973 3.887 4.002 13,288,494 3.9545 1.46%
2024-11-01 0 4.100 4.100 4.110 4.050 4.210 23,000,000 94,390,690 4.1039 3.916 3.916 3.925 3.868 4.021 24,083,321 3.9193 -2.15%
2024-10-31 0 4.190 4.180 4.190 4.180 4.300 26,598,390 112,277,236 4.2212 4.002 3.992 4.002 3.992 4.107 27,851,198 4.0313 -1.41%
2024-10-30 0 4.250 4.250 4.260 4.160 4.350 32,630,372 138,891,098 4.2565 4.059 4.059 4.068 3.973 4.154 34,167,292 4.0650 -0.70%
2024-10-29 0 4.280 4.280 4.290 4.220 4.410 37,848,103 162,990,670 4.3064 4.087 4.087 4.097 4.030 4.212 39,630,783 4.1127 -1.15%
2024-10-28 0 4.330 4.320 4.330 4.130 4.360 49,751,000 213,061,986 4.2826 4.135 4.126 4.135 3.944 4.164 52,094,317 4.0899 4.09%
2024-10-25 0 4.160 4.160 4.170 4.050 4.220 30,364,000 125,662,850 4.1385 3.973 3.973 3.982 3.868 4.030 31,794,172 3.9524 2.21%
2024-10-24 0 4.070 4.070 4.080 4.040 4.240 26,065,081 107,640,293 4.1297 3.887 3.887 3.896 3.858 4.049 27,292,770 3.9439 -3.33%
2024-10-23 0 4.210 4.200 4.210 4.100 4.400 75,657,000 323,847,884 4.2805 4.021 4.011 4.021 3.916 4.202 79,220,513 4.0879 1.94%
2024-10-22 0 4.130 4.130 4.140 4.020 4.330 87,630,260 367,527,540 4.1941 3.944 3.944 3.954 3.839 4.135 91,757,724 4.0054 3.51%
2024-10-21 0 3.990 3.990 4.000 3.930 4.150 73,730,000 297,953,233 4.0411 3.811 3.811 3.820 3.753 3.963 77,202,749 3.8594 2.31%
2024-10-18 0 3.900 3.880 3.900 3.660 3.960 48,982,000 187,911,720 3.8363 3.725 3.705 3.725 3.495 3.782 51,289,096 3.6638 5.98%
2024-10-17 0 3.680 3.670 3.680 3.640 3.850 26,905,000 100,789,940 3.7461 3.514 3.505 3.514 3.476 3.677 28,172,250 3.5776 -0.54%
2024-10-16 0 3.700 3.690 3.700 3.690 3.850 43,481,023 163,506,570 3.7604 3.534 3.524 3.534 3.524 3.677 45,529,018 3.5913 -3.14%
2024-10-15 0 3.820 3.810 3.820 3.760 4.040 51,128,000 198,769,290 3.8877 3.648 3.639 3.648 3.591 3.858 53,536,175 3.7128 -4.50%
2024-10-14 0 4.000 3.990 4.000 3.880 4.160 61,478,864 245,956,619 4.0007 3.820 3.811 3.820 3.705 3.973 64,374,574 3.8207 -1.72%
2024-10-10 0 4.070 4.070 4.080 3.970 4.240 66,869,000 275,071,079 4.1136 3.887 3.887 3.896 3.791 4.049 70,018,590 3.9285 0.74%
2024-10-09 0 4.040 4.040 4.050 3.940 4.460 86,654,712 360,152,742 4.1562 3.858 3.858 3.868 3.763 4.259 90,736,227 3.9692 -6.70%
2024-10-08 0 4.330 4.330 4.340 4.260 5.110 164,639,000 764,844,135 4.6456 4.135 4.135 4.145 4.068 4.880 172,393,645 4.4366 -18.76%
2024-10-07 0 5.330 5.320 5.330 4.440 5.330 119,572,878 600,778,336 5.0244 5.090 5.081 5.090 4.240 5.090 125,204,868 4.7984 24.24%
2024-10-04 0 4.290 4.280 4.290 3.980 4.290 19,072,480 80,455,469 4.2184 4.097 4.087 4.097 3.801 4.097 19,970,811 4.0287 5.15%
2024-10-03 0 4.080 4.070 4.080 3.860 4.330 19,986,854 80,718,374 4.0386 3.896 3.887 3.896 3.686 4.135 20,928,253 3.8569 -3.55%
2024-10-02 0 4.230 4.230 4.240 3.800 4.230 39,607,676 160,763,306 4.0589 4.040 4.040 4.049 3.629 4.040 41,473,233 3.8763 11.32%
2024-09-30 0 3.800 3.790 3.800 3.670 3.850 51,316,135 193,525,796 3.7712 3.629 3.620 3.629 3.505 3.677 53,733,171 3.6016 5.56%
2024-09-27 0 3.600 3.590 3.600 3.500 3.630 30,002,000 106,919,204 3.5637 3.438 3.429 3.438 3.343 3.467 31,415,121 3.4034 4.35%
2024-09-26 0 3.450 3.440 3.450 3.270 3.450 18,535,846 62,597,309 3.3771 3.295 3.285 3.295 3.123 3.295 19,408,901 3.2252 5.18%
2024-09-25 0 3.280 3.260 3.280 3.260 3.370 21,531,139 71,227,259 3.3081 3.132 3.113 3.132 3.113 3.218 22,545,275 3.1593 0.31%
2024-09-24 0 3.270 3.260 3.270 3.140 3.270 12,050,000 38,795,270 3.2195 3.123 3.113 3.123 2.999 3.123 12,617,566 3.0747 5.14%
2024-09-23 0 3.110 3.100 3.110 3.100 3.170 7,678,000 24,057,060 3.1332 2.970 2.961 2.970 2.961 3.027 8,039,641 2.9923 0.00%
2024-09-20 0 3.110 3.100 3.110 3.050 3.170 23,721,655 73,333,235 3.0914 2.970 2.961 2.970 2.913 3.027 24,838,966 2.9523 -1.58%
2024-09-19 0 3.160 3.150 3.160 3.110 3.180 6,919,991 21,811,549 3.1520 3.018 3.008 3.018 2.970 3.037 7,245,929 3.0102 1.61%
2024-09-17 0 3.110 3.100 3.110 3.070 3.120 3,350,000 10,376,350 3.0974 2.970 2.961 2.970 2.932 2.980 3,507,788 2.9581 1.30%
2024-09-16 0 3.070 3.070 3.080 3.030 3.100 2,340,000 7,180,880 3.0688 2.932 2.932 2.941 2.894 2.961 2,450,216 2.9307 0.00%
2024-09-13 0 3.070 3.070 3.080 3.070 3.110 6,459,000 19,931,730 3.0859 2.932 2.932 2.941 2.932 2.970 6,763,225 2.9471 -0.32%
2024-09-12 0 3.080 3.070 3.080 3.040 3.110 12,707,000 39,018,464 3.0706 2.941 2.932 2.941 2.903 2.970 13,305,511 2.9325 0.98%
2024-09-11 0 3.050 3.040 3.050 3.030 3.100 6,925,000 21,102,530 3.0473 2.913 2.903 2.913 2.894 2.961 7,251,174 2.9102 -1.61%
2024-09-10 0 3.100 3.090 3.100 3.070 3.140 8,061,000 24,912,645 3.0905 2.961 2.951 2.961 2.932 2.999 8,440,680 2.9515 -1.59%
2024-09-09 0 3.150 3.140 3.150 3.060 3.200 14,671,000 45,702,710 3.1152 3.008 2.999 3.008 2.922 3.056 15,362,017 2.9750 -2.78%
2024-09-05 0 3.240 3.230 3.240 3.200 3.260 5,336,000 17,214,394 3.2261 3.094 3.085 3.094 3.056 3.113 5,587,330 3.0810 0.31%
2024-09-04 0 3.230 3.230 3.240 3.220 3.330 11,739,095 38,062,544 3.2424 3.085 3.085 3.094 3.075 3.180 12,292,017 3.0965 -3.00%
2024-09-03 0 3.330 3.330 3.340 3.270 3.340 8,376,081 27,810,984 3.3203 3.180 3.180 3.190 3.123 3.190 8,770,602 3.1709 1.22%
2024-09-02 0 3.290 3.290 3.300 3.270 3.350 8,815,259 29,138,952 3.3055 3.142 3.142 3.152 3.123 3.199 9,230,466 3.1568 -1.50%
2024-08-30 0 3.340 3.340 3.350 3.300 3.390 15,179,000 50,897,895 3.3532 3.190 3.190 3.199 3.152 3.238 15,893,945 3.2023 1.21%
2024-08-29 0 3.300 3.300 3.310 3.260 3.320 11,441,923 37,666,095 3.2919 3.152 3.152 3.161 3.113 3.171 11,980,848 3.1439 -0.30%
2024-08-28 0 3.310 3.300 3.310 3.290 3.400 12,014,000 40,096,440 3.3375 3.161 3.152 3.161 3.142 3.247 12,579,870 3.1873 -2.36%
2024-08-27 0 3.390 3.380 3.390 3.300 3.490 18,418,200 62,164,242 3.3752 3.238 3.228 3.238 3.152 3.333 19,285,714 3.2233 -2.59%
2024-08-26 0 3.480 3.470 3.480 3.460 3.560 6,567,000 23,003,490 3.5029 3.323 3.314 3.323 3.304 3.400 6,876,312 3.3453 -1.14%
2024-08-23 0 3.520 3.520 3.530 3.450 3.550 7,523,000 26,324,124 3.4992 3.362 3.362 3.371 3.295 3.390 7,877,340 3.3418 -1.40%
2024-08-22 0 3.570 3.550 3.570 3.500 3.580 6,437,000 22,845,790 3.5491 3.409 3.390 3.409 3.343 3.419 6,740,188 3.3895 0.56%
2024-08-21 0 3.550 3.550 3.560 3.520 3.680 16,241,768 58,161,628 3.5810 3.390 3.390 3.400 3.362 3.514 17,006,770 3.4199 -3.27%
2024-08-20 0 3.670 3.670 3.680 3.650 3.810 8,330,000 30,982,930 3.7194 3.505 3.505 3.514 3.486 3.639 8,722,350 3.5521 -2.91%
2024-08-19 0 3.780 3.760 3.780 3.710 3.800 8,988,000 33,813,200 3.7620 3.610 3.591 3.610 3.543 3.629 9,411,343 3.5928 1.89%
2024-08-16 0 3.710 3.700 3.710 3.680 3.790 7,928,300 29,402,437 3.7085 3.543 3.534 3.543 3.514 3.620 8,301,730 3.5417 -0.80%
2024-08-15 0 3.740 3.730 3.740 3.630 3.780 11,699,600 43,550,790 3.7224 3.572 3.562 3.572 3.467 3.610 12,250,662 3.5550 1.91%
2024-08-14 0 3.670 3.670 3.680 3.670 3.780 5,123,458 18,952,382 3.6991 3.505 3.505 3.514 3.505 3.610 5,364,777 3.5327 -2.65%
2024-08-13 0 3.770 3.760 3.770 3.660 3.820 6,575,864 24,758,640 3.7651 3.600 3.591 3.600 3.495 3.648 6,885,593 3.5957 1.34%
2024-08-12 0 3.720 3.700 3.720 3.620 3.720 4,936,300 18,179,923 3.6829 3.553 3.534 3.553 3.457 3.553 5,168,804 3.5172 1.36%
2024-08-09 0 3.670 3.670 3.680 3.670 3.760 7,037,000 26,128,462 3.7130 3.505 3.505 3.514 3.505 3.591 7,368,449 3.5460 -0.54%
2024-08-08 0 3.690 3.690 3.710 3.660 3.760 6,091,889 22,556,872 3.7028 3.524 3.524 3.543 3.495 3.591 6,378,822 3.5362 -1.86%
2024-08-07 0 3.760 3.730 3.760 3.680 3.790 7,930,000 29,667,919 3.7412 3.591 3.562 3.591 3.514 3.620 8,303,510 3.5729 2.17%
2024-08-06 0 3.680 3.680 3.690 3.610 3.740 14,260,372 52,622,416 3.6901 3.514 3.514 3.524 3.448 3.572 14,932,048 3.5241 2.79%
2024-08-05 0 3.580 3.580 3.590 3.520 3.770 16,462,000 59,511,750 3.6151 3.419 3.419 3.429 3.362 3.600 17,237,375 3.4525 -4.79%
2024-08-02 0 3.760 3.750 3.760 3.720 3.830 7,109,081 26,753,624 3.7633 3.591 3.581 3.591 3.553 3.658 7,443,925 3.5940 -1.31%
2024-08-01 0 3.810 3.800 3.810 3.800 3.900 9,945,110 38,374,909 3.8587 3.639 3.629 3.639 3.629 3.725 10,413,534 3.6851 -0.26%
2024-07-31 0 3.820 3.820 3.830 3.740 3.850 10,128,677 38,594,135 3.8104 3.648 3.648 3.658 3.572 3.677 10,605,747 3.6390 2.14%
2024-07-30 0 3.740 3.740 3.750 3.700 3.850 14,426,370 54,259,285 3.7611 3.572 3.572 3.581 3.534 3.677 15,105,865 3.5919 -1.06%
2024-07-29 0 3.780 3.780 3.790 3.750 3.910 17,677,368 67,358,823 3.8105 3.610 3.610 3.620 3.581 3.734 18,509,988 3.6391 1.61%
2024-07-26 0 3.720 3.710 3.720 3.510 3.740 18,629,568 68,477,910 3.6758 3.553 3.543 3.553 3.352 3.572 19,507,037 3.5104 6.90%
2024-07-25 0 3.480 3.480 3.490 3.470 3.630 8,775,240 30,954,150 3.5274 3.323 3.323 3.333 3.314 3.467 9,188,562 3.3688 -4.13%
2024-07-24 0 3.630 3.630 3.640 3.610 3.750 11,225,000 41,112,510 3.6626 3.467 3.467 3.476 3.448 3.581 11,753,708 3.4978 0.55%
2024-07-23 0 3.610 3.600 3.610 3.600 3.760 7,191,000 26,363,450 3.6662 3.448 3.438 3.448 3.438 3.591 7,529,703 3.5013 -3.22%
2024-07-22 0 3.730 3.730 3.740 3.660 3.770 10,246,000 38,271,599 3.7353 3.562 3.562 3.572 3.495 3.600 10,728,596 3.5673 1.63%
2024-07-19 0 3.670 3.660 3.670 3.620 3.700 7,956,509 29,172,288 3.6665 3.505 3.495 3.505 3.457 3.534 8,331,268 3.5015 -1.34%
2024-07-18 0 3.720 3.700 3.720 3.520 3.730 15,821,000 57,890,565 3.6591 3.553 3.534 3.553 3.362 3.562 16,566,183 3.4945 5.08%
2024-07-17 0 3.540 3.540 3.550 3.540 3.620 7,176,578 25,589,940 3.5658 3.381 3.381 3.390 3.381 3.457 7,514,601 3.4054 -1.39%
2024-07-16 0 3.590 3.590 3.610 3.560 3.610 4,709,114 16,875,743 3.5836 3.429 3.429 3.448 3.400 3.448 4,930,918 3.4224 -0.28%
2024-07-15 0 3.600 3.590 3.600 3.580 3.690 14,279,000 51,845,460 3.6309 3.438 3.429 3.438 3.419 3.524 14,951,554 3.4676 -1.10%
2024-07-12 0 3.640 3.630 3.640 3.600 3.680 12,689,563 46,256,910 3.6453 3.476 3.467 3.476 3.438 3.514 13,287,253 3.4813 0.83%
2024-07-11 0 3.610 3.600 3.610 3.550 3.640 7,052,968 25,454,865 3.6091 3.448 3.438 3.448 3.390 3.476 7,385,169 3.4468 2.56%
2024-07-10 0 3.520 3.510 3.520 3.510 3.590 4,939,770 17,498,331 3.5423 3.362 3.352 3.362 3.352 3.429 5,172,438 3.3830 -1.95%
2024-07-09 0 3.590 3.580 3.590 3.490 3.620 9,342,072 33,328,522 3.5676 3.429 3.419 3.429 3.333 3.457 9,782,092 3.4071 2.28%
2024-07-08 0 3.510 3.500 3.510 3.480 3.580 4,803,900 16,924,620 3.5231 3.352 3.343 3.352 3.323 3.419 5,030,168 3.3646 -1.96%
2024-07-05 0 3.580 3.560 3.580 3.490 3.590 5,848,000 20,772,200 3.5520 3.419 3.400 3.419 3.333 3.429 6,123,446 3.3922 0.00%
2024-07-04 0 3.580 3.550 3.580 3.550 3.600 6,012,645 21,455,631 3.5684 3.419 3.390 3.419 3.390 3.438 6,295,846 3.4079 0.28%
2024-07-03 0 3.570 3.550 3.570 3.500 3.590 6,711,149 23,862,713 3.5557 3.409 3.390 3.409 3.343 3.429 7,027,250 3.3957 2.00%
2024-07-02 0 3.500 3.490 3.500 3.490 3.600 7,089,494 25,015,201 3.5285 3.343 3.333 3.343 3.333 3.438 7,423,416 3.3698 -0.28%
2024-06-28 0 3.510 3.510 3.520 3.350 3.530 15,092,000 52,601,500 3.4854 3.352 3.352 3.362 3.199 3.371 15,802,847 3.3286 4.46%
2024-06-27 0 3.360 3.350 3.360 3.350 3.460 11,038,822 37,305,195 3.3795 3.209 3.199 3.209 3.199 3.304 11,558,760 3.2274 -2.61%
2024-06-26 0 3.450 3.440 3.450 3.420 3.500 16,018,100 55,191,240 3.4456 3.295 3.285 3.295 3.266 3.343 16,772,567 3.2906 -1.43%
2024-06-25 0 3.500 3.490 3.500 3.470 3.570 4,338,000 15,236,395 3.5123 3.343 3.333 3.343 3.314 3.409 4,542,324 3.3543 -0.57%
2024-06-24 0 3.520 3.510 3.520 3.470 3.540 9,600,000 33,573,733 3.4973 3.362 3.352 3.362 3.314 3.381 10,052,169 3.3399 -0.28%
2024-06-21 0 3.530 3.530 3.550 3.530 3.660 11,232,000 40,149,699 3.5746 3.371 3.371 3.390 3.371 3.495 11,761,037 3.4138 -3.29%
2024-06-20 0 3.650 3.640 3.650 3.620 3.760 11,045,000 40,501,860 3.6670 3.486 3.476 3.486 3.457 3.591 11,565,229 3.5020 -2.41%
2024-06-19 0 3.740 3.730 3.740 3.660 3.750 7,400,608 27,490,438 3.7146 3.572 3.562 3.572 3.495 3.581 7,749,183 3.5475 1.63%
2024-06-18 0 3.680 3.670 3.680 3.560 3.700 6,307,100 23,039,588 3.6530 3.514 3.505 3.514 3.400 3.534 6,604,170 3.4886 2.51%
2024-06-17 0 3.590 3.580 3.600 3.570 3.610 4,332,000 15,540,540 3.5874 3.429 3.419 3.438 3.409 3.448 4,536,041 3.4260 -0.55%
2024-06-14 0 3.610 3.610 3.620 3.600 3.700 3,634,200 13,213,036 3.6357 3.448 3.448 3.457 3.438 3.534 3,805,374 3.4722 -1.63%
2024-06-13 0 3.670 3.660 3.670 3.580 3.700 6,652,000 24,250,169 3.6455 3.505 3.495 3.505 3.419 3.534 6,965,315 3.4816 1.66%
2024-06-12 0 3.610 3.610 3.630 3.570 3.660 4,942,000 17,944,050 3.6309 3.448 3.448 3.467 3.409 3.495 5,174,773 3.4676 -0.28%
2024-06-11 0 3.620 3.620 3.640 3.560 3.720 12,190,176 44,143,005 3.6212 3.457 3.457 3.476 3.400 3.553 12,764,344 3.4583 -2.69%
2024-06-07 0 3.720 3.720 3.730 3.670 3.780 9,008,000 33,613,000 3.7315 3.553 3.553 3.562 3.505 3.610 9,432,285 3.5636 1.36%
2024-06-06 0 3.670 3.670 3.680 3.650 3.760 8,544,000 31,487,363 3.6853 3.505 3.505 3.514 3.486 3.591 8,946,430 3.5195 0.00%
2024-06-05 0 3.670 3.670 3.680 3.640 3.800 13,978,483 51,996,344 3.7197 3.505 3.505 3.514 3.476 3.629 14,636,882 3.5524 0.82%
2024-06-04 0 3.640 3.630 3.640 3.550 3.680 7,939,880 28,797,572 3.6270 3.476 3.467 3.476 3.390 3.514 8,313,855 3.4638 1.11%
2024-06-03 0 3.600 3.590 3.600 3.570 3.670 10,178,876 36,715,107 3.6070 3.438 3.429 3.438 3.409 3.505 10,658,310 3.4447 1.69%
2024-05-31 0 3.540 3.540 3.550 3.530 3.650 16,599,062 59,542,423 3.5871 3.381 3.381 3.390 3.371 3.486 17,380,893 3.4257 0.57%
2024-05-30 0 3.520 3.520 3.530 3.490 3.600 9,473,363 33,491,056 3.5353 3.362 3.362 3.371 3.333 3.438 9,919,567 3.3763 0.00%
2024-05-29 0 3.520 3.520 3.540 3.510 3.660 12,929,000 46,082,200 3.5643 3.362 3.362 3.381 3.352 3.495 13,537,968 3.4039 -3.12%
2024-05-28 0 3.730 3.730 3.740 3.710 3.780 6,572,000 24,605,420 3.7440 3.470 3.470 3.479 3.451 3.516 7,064,703 3.4829 0.27%
2024-05-27 0 3.720 3.710 3.720 3.590 3.730 7,997,400 29,350,450 3.6700 3.461 3.451 3.461 3.340 3.470 8,596,965 3.4140 2.20%
2024-05-24 0 3.640 3.630 3.640 3.600 3.700 9,425,706 34,445,774 3.6545 3.386 3.377 3.386 3.349 3.442 10,132,351 3.3996 -0.55%
2024-05-23 0 3.660 3.650 3.660 3.630 3.800 13,907,920 51,216,365 3.6825 3.405 3.395 3.405 3.377 3.535 14,950,597 3.4257 -2.92%
2024-05-22 0 3.770 3.770 3.790 3.740 3.820 10,508,100 39,825,351 3.7900 3.507 3.507 3.526 3.479 3.554 11,295,892 3.5256 0.27%
2024-05-21 0 3.760 3.750 3.760 3.730 3.950 17,917,529 67,983,921 3.7943 3.498 3.488 3.498 3.470 3.675 19,260,806 3.5297 -4.57%
2024-05-20 0 3.940 3.910 3.940 3.880 4.010 14,600,287 57,253,006 3.9214 3.665 3.637 3.665 3.609 3.730 15,694,871 3.6479 0.25%
2024-05-17 0 3.930 3.930 3.940 3.850 4.020 18,471,564 72,339,268 3.9163 3.656 3.656 3.665 3.581 3.740 19,856,377 3.6431 0.51%
2024-05-16 0 3.910 3.890 3.910 3.820 3.980 18,660,996 72,687,669 3.8952 3.637 3.619 3.637 3.554 3.702 20,060,011 3.6235 -0.26%
2024-05-14 0 3.920 3.920 3.930 3.900 4.060 13,305,177 52,716,188 3.9621 3.647 3.647 3.656 3.628 3.777 14,302,666 3.6858 -2.00%
2024-05-13 0 4.000 3.990 4.000 3.670 4.050 37,410,969 148,304,257 3.9642 3.721 3.712 3.721 3.414 3.768 40,215,669 3.6877 6.38%
2024-05-10 0 3.760 3.750 3.760 3.700 3.810 16,838,218 63,407,847 3.7657 3.498 3.488 3.498 3.442 3.544 18,100,579 3.5031 1.08%
2024-05-09 0 3.720 3.720 3.740 3.500 3.750 27,971,838 102,454,684 3.6628 3.461 3.461 3.479 3.256 3.488 30,068,887 3.4073 5.68%
2024-05-08 0 3.520 3.510 3.520 3.450 3.540 12,439,404 43,673,283 3.5109 3.275 3.265 3.275 3.209 3.293 13,371,986 3.2660 0.57%
2024-05-07 0 3.500 3.500 3.520 3.420 3.530 13,794,000 48,144,830 3.4903 3.256 3.256 3.275 3.181 3.284 14,828,136 3.2469 1.74%
2024-05-06 0 3.440 3.430 3.440 3.340 3.490 12,742,358 43,815,380 3.4386 3.200 3.191 3.200 3.107 3.247 13,697,653 3.1988 2.69%
2024-05-03 0 3.350 3.340 3.350 3.320 3.390 3,396,500 11,379,630 3.3504 3.116 3.107 3.116 3.088 3.154 3,651,136 3.1167 1.52%
2024-05-02 0 3.300 3.300 3.330 3.260 3.380 4,844,702 15,986,176 3.2997 3.070 3.070 3.098 3.033 3.144 5,207,909 3.0696 -2.37%
2024-04-30 0 3.380 3.380 3.390 3.350 3.470 9,895,000 33,599,870 3.3956 3.144 3.144 3.154 3.116 3.228 10,636,828 3.1588 -1.46%
2024-04-29 0 3.430 3.410 3.430 3.400 3.470 9,458,000 32,486,590 3.4348 3.191 3.172 3.191 3.163 3.228 10,167,066 3.1953 0.00%
2024-04-26 0 3.430 3.430 3.440 3.360 3.450 10,369,451 35,479,358 3.4215 3.191 3.191 3.200 3.126 3.209 11,146,849 3.1829 1.78%
2024-04-25 0 3.370 3.360 3.370 3.230 3.420 15,433,622 51,842,424 3.3591 3.135 3.126 3.135 3.005 3.181 16,590,681 3.1248 3.06%
2024-04-24 0 3.270 3.260 3.270 3.210 3.270 7,017,000 22,805,840 3.2501 3.042 3.033 3.042 2.986 3.042 7,543,064 3.0234 1.55%
2024-04-23 0 3.220 3.210 3.220 3.200 3.290 7,871,000 25,445,710 3.2328 2.995 2.986 2.995 2.977 3.061 8,461,089 3.0074 -1.53%
2024-04-22 0 3.270 3.270 3.280 3.220 3.320 12,450,024 40,887,874 3.2842 3.042 3.042 3.051 2.995 3.088 13,383,402 3.0551 0.93%
2024-04-19 0 3.240 3.240 3.250 3.150 3.260 13,238,773 42,683,799 3.2242 3.014 3.014 3.023 2.930 3.033 14,231,284 2.9993 2.53%
2024-04-18 0 3.160 3.160 3.170 3.110 3.210 13,054,709 41,428,209 3.1734 2.940 2.940 2.949 2.893 2.986 14,033,421 2.9521 2.27%
2024-04-17 0 3.090 3.090 3.100 3.040 3.100 5,280,000 16,247,065 3.0771 2.874 2.874 2.884 2.828 2.884 5,675,842 2.8625 1.98%
2024-04-16 0 3.030 3.030 3.040 3.030 3.090 5,485,500 16,708,840 3.0460 2.819 2.819 2.828 2.819 2.874 5,896,748 2.8336 -1.94%
2024-04-15 0 3.090 3.090 3.100 3.020 3.140 10,942,467 33,932,501 3.1010 2.874 2.874 2.884 2.809 2.921 11,762,824 2.8847 1.64%
2024-04-12 0 3.040 3.030 3.040 3.010 3.080 9,364,564 28,469,122 3.0401 2.828 2.819 2.828 2.800 2.865 10,066,625 2.8281 -0.98%
2024-04-11 0 3.070 3.070 3.080 3.030 3.100 5,579,000 17,124,869 3.0695 2.856 2.856 2.865 2.819 2.884 5,997,258 2.8554 0.33%
2024-04-10 0 3.060 3.060 3.070 3.060 3.100 5,485,521 16,888,481 3.0787 2.847 2.847 2.856 2.847 2.884 5,896,771 2.8640 0.66%
2024-04-09 0 3.040 3.030 3.040 3.020 3.090 3,997,000 12,225,970 3.0588 2.828 2.819 2.828 2.809 2.874 4,296,655 2.8455 1.00%
2024-04-08 0 3.010 3.010 3.020 3.010 3.070 6,551,000 19,906,130 3.0386 2.800 2.800 2.809 2.800 2.856 7,042,128 2.8267 0.33%
2024-04-05 0 3.000 2.990 3.000 2.920 3.050 6,129,433 18,294,838 2.9848 2.791 2.781 2.791 2.716 2.837 6,588,957 2.7766 -2.28%
2024-04-03 0 3.070 3.060 3.070 3.040 3.130 9,563,000 29,312,460 3.0652 2.856 2.847 2.856 2.828 2.912 10,279,938 2.8514 -2.23%
2024-04-02 0 3.140 3.140 3.150 3.100 3.160 12,312,285 38,512,746 3.1280 2.921 2.921 2.930 2.884 2.940 13,235,337 2.9098 1.95%
2024-03-28 0 3.080 3.080 3.090 2.990 3.110 12,679,101 38,900,590 3.0681 2.865 2.865 2.874 2.781 2.893 13,629,653 2.8541 2.33%
2024-03-27 0 3.010 3.000 3.010 2.980 3.080 5,119,000 15,470,270 3.0221 2.800 2.791 2.800 2.772 2.865 5,502,771 2.8114 -1.63%
2024-03-26 0 3.060 3.060 3.070 3.040 3.160 9,050,000 27,794,359 3.0712 2.847 2.847 2.856 2.828 2.940 9,728,479 2.8570 -1.92%
2024-03-25 0 3.120 3.110 3.120 3.100 3.170 6,203,000 19,409,320 3.1290 2.902 2.893 2.902 2.884 2.949 6,668,039 2.9108 -1.27%
2024-03-22 0 3.160 3.160 3.170 3.120 3.250 10,088,000 31,866,740 3.1589 2.940 2.940 2.949 2.902 3.023 10,844,297 2.9386 -3.07%
2024-03-21 0 3.260 3.250 3.260 3.220 3.290 7,914,000 25,753,865 3.2542 3.033 3.023 3.033 2.995 3.061 8,507,313 3.0273 0.31%
2024-03-20 0 3.250 3.240 3.250 3.230 3.330 9,423,148 30,774,854 3.2659 3.023 3.014 3.023 3.005 3.098 10,129,601 3.0381 -2.40%
2024-03-19 0 3.330 3.320 3.330 3.300 3.350 5,520,585 18,356,932 3.3252 3.098 3.088 3.098 3.070 3.116 5,934,463 3.0933 -0.60%
2024-03-18 0 3.350 3.340 3.350 3.230 3.380 11,969,832 39,949,238 3.3375 3.116 3.107 3.116 3.005 3.144 12,867,210 3.1047 2.76%
2024-03-15 0 3.260 3.250 3.260 3.170 3.380 21,685,746 70,531,827 3.2525 3.033 3.023 3.033 2.949 3.144 23,311,526 3.0256 -3.55%
2024-03-14 0 3.380 3.360 3.380 3.320 3.440 12,063,000 40,575,786 3.3637 3.144 3.126 3.144 3.088 3.200 12,967,363 3.1291 -1.46%
2024-03-13 0 3.430 3.410 3.430 3.290 3.540 20,077,583 68,982,813 3.4358 3.191 3.172 3.191 3.061 3.293 21,582,799 3.1962 3.00%
2024-03-12 0 3.330 3.320 3.330 3.220 3.360 12,122,696 40,003,257 3.2999 3.098 3.088 3.098 2.995 3.126 13,031,535 3.0697 2.78%
2024-03-11 0 3.240 3.230 3.240 3.200 3.250 3,798,000 12,248,718 3.2250 3.014 3.005 3.014 2.977 3.023 4,082,736 3.0001 1.25%
2024-03-08 0 3.200 3.200 3.210 3.150 3.210 3,021,000 9,634,140 3.1891 2.977 2.977 2.986 2.930 2.986 3,247,484 2.9666 1.59%
2024-03-07 0 3.150 3.140 3.150 3.130 3.250 7,610,360 24,195,631 3.1793 2.930 2.921 2.930 2.912 3.023 8,180,909 2.9576 -2.17%
2024-03-06 0 3.220 3.210 3.220 3.130 3.240 6,247,000 19,984,265 3.1990 2.995 2.986 2.995 2.912 3.014 6,715,338 2.9759 1.90%
2024-03-05 0 3.160 3.150 3.160 3.140 3.260 6,327,629 20,231,002 3.1972 2.940 2.930 2.940 2.921 3.033 6,802,011 2.9743 -1.25%
2024-03-04 0 3.200 3.190 3.200 3.160 3.250 4,510,900 14,382,584 3.1884 2.977 2.968 2.977 2.940 3.023 4,849,082 2.9660 -0.62%
2024-03-01 0 3.220 3.220 3.230 3.180 3.240 3,216,425 10,343,498 3.2158 2.995 2.995 3.005 2.958 3.014 3,457,560 2.9916 0.31%
2024-02-29 0 3.210 3.210 3.220 3.150 3.230 8,960,766 28,758,708 3.2094 2.986 2.986 2.995 2.930 3.005 9,632,555 2.9856 1.58%
2024-02-28 0 3.160 3.150 3.160 3.150 3.280 6,092,000 19,605,450 3.2182 2.940 2.930 2.940 2.930 3.051 6,548,717 2.9938 -3.36%
2024-02-27 0 3.270 3.260 3.270 3.190 3.270 7,131,080 23,049,953 3.2323 3.042 3.033 3.042 2.968 3.042 7,665,697 3.0069 1.55%
2024-02-26 0 3.220 3.220 3.230 3.190 3.260 5,863,080 18,881,937 3.2205 2.995 2.995 3.005 2.968 3.033 6,302,635 2.9959 0.00%
2024-02-23 0 3.220 3.210 3.220 3.170 3.250 7,419,000 23,811,251 3.2095 2.995 2.986 2.995 2.949 3.023 7,975,202 2.9857 0.00%
2024-02-22 0 3.220 3.210 3.220 3.160 3.230 5,823,000 18,647,470 3.2024 2.995 2.986 2.995 2.940 3.005 6,259,550 2.9790 0.94%
2024-02-21 0 3.190 3.180 3.190 3.130 3.250 8,971,550 28,824,316 3.2129 2.968 2.958 2.968 2.912 3.023 9,644,147 2.9888 0.63%
2024-02-20 0 3.170 3.160 3.170 3.090 3.170 6,765,000 21,220,845 3.1369 2.949 2.940 2.949 2.874 2.949 7,272,172 2.9181 2.26%
2024-02-19 0 3.100 3.090 3.100 3.080 3.170 6,271,000 19,467,160 3.1043 2.884 2.874 2.884 2.865 2.949 6,741,137 2.8878 -2.82%
2024-02-16 0 3.190 3.180 3.190 3.070 3.210 4,772,000 15,009,635 3.1454 2.968 2.958 2.968 2.856 2.986 5,129,757 2.9260 4.25%
2024-02-15 0 3.060 3.050 3.060 3.010 3.080 1,133,000 3,448,290 3.0435 2.847 2.837 2.847 2.800 2.865 1,217,941 2.8312 -0.33%
2024-02-14 0 3.070 3.060 3.070 3.000 3.090 2,405,000 7,321,855 3.0444 2.856 2.847 2.856 2.791 2.874 2,585,303 2.8321 -0.97%
2024-02-09 0 3.100 3.090 3.100 3.010 3.110 1,981,538 6,069,960 3.0633 2.884 2.874 2.884 2.800 2.893 2,130,094 2.8496 0.65%
2024-02-08 0 3.080 3.080 3.100 2.930 3.110 18,969,614 58,309,075 3.0738 2.865 2.865 2.884 2.726 2.893 20,391,766 2.8594 5.84%
2024-02-07 0 2.910 2.900 2.910 2.900 2.990 6,602,388 19,427,132 2.9424 2.707 2.698 2.707 2.698 2.781 7,097,369 2.7372 -0.68%
2024-02-06 0 2.930 2.920 2.930 2.790 2.940 7,132,000 20,623,070 2.8916 2.726 2.716 2.726 2.595 2.735 7,666,686 2.6900 5.02%
2024-02-05 0 2.790 2.780 2.790 2.720 2.870 9,704,000 27,115,440 2.7943 2.595 2.586 2.595 2.530 2.670 10,431,509 2.5994 -3.13%
2024-02-02 0 2.880 2.870 2.880 2.840 2.990 8,248,680 24,013,789 2.9112 2.679 2.670 2.679 2.642 2.781 8,867,084 2.7082 -1.71%
2024-02-01 0 2.930 2.910 2.930 2.860 2.980 8,734,000 25,619,257 2.9333 2.726 2.707 2.726 2.661 2.772 9,388,788 2.7287 1.38%
2024-01-31 0 2.890 2.890 2.900 2.850 3.000 9,606,000 27,928,440 2.9074 2.688 2.688 2.698 2.651 2.791 10,326,162 2.7046 -0.69%
2024-01-30 0 2.910 2.910 2.920 2.900 3.010 7,418,720 21,917,942 2.9544 2.707 2.707 2.716 2.698 2.800 7,974,901 2.7484 -3.96%
2024-01-29 0 3.030 3.020 3.030 3.000 3.080 9,770,000 29,618,570 3.0316 2.819 2.809 2.819 2.791 2.865 10,502,457 2.8202 1.68%
2024-01-26 0 2.980 2.970 2.980 2.970 3.080 7,547,310 22,732,608 3.0120 2.772 2.763 2.772 2.763 2.865 8,113,132 2.8020 -2.61%
2024-01-25 0 3.060 3.050 3.060 2.870 3.080 17,948,580 53,610,947 2.9869 2.847 2.837 2.847 2.670 2.865 19,294,185 2.7786 6.25%
2024-01-24 0 2.880 2.870 2.880 2.750 2.900 14,410,560 40,643,724 2.8204 2.679 2.670 2.679 2.558 2.698 15,490,920 2.6237 1.77%
2024-01-23 0 2.830 2.820 2.830 2.750 2.860 8,859,000 24,961,329 2.8176 2.633 2.623 2.633 2.558 2.661 9,523,159 2.6211 2.17%
2024-01-22 0 2.770 2.770 2.780 2.750 2.930 14,921,000 41,772,830 2.7996 2.577 2.577 2.586 2.558 2.726 16,039,627 2.6044 -5.14%
2024-01-19 0 2.920 2.910 2.920 2.890 2.980 7,519,000 22,077,677 2.9363 2.716 2.707 2.716 2.688 2.772 8,082,699 2.7315 -1.02%
2024-01-18 0 2.950 2.950 2.960 2.880 2.980 10,458,000 30,586,527 2.9247 2.744 2.744 2.754 2.679 2.772 11,242,036 2.7207 1.37%
2024-01-17 0 2.910 2.910 2.930 2.880 2.990 14,723,390 42,980,588 2.9192 2.707 2.707 2.726 2.679 2.781 15,827,203 2.7156 -2.68%
2024-01-16 0 2.990 2.990 3.010 2.990 3.110 10,359,000 31,410,450 3.0322 2.781 2.781 2.800 2.781 2.893 11,135,614 2.8207 -2.92%
2024-01-15 0 3.080 3.080 3.090 3.040 3.170 12,790,000 39,517,960 3.0898 2.865 2.865 2.874 2.828 2.949 13,748,866 2.8743 -1.91%
2024-01-12 0 3.140 3.140 3.150 3.120 3.200 7,301,240 23,075,273 3.1605 2.921 2.921 2.930 2.902 2.977 7,848,614 2.9400 -0.95%
2024-01-11 0 3.170 3.160 3.170 3.140 3.220 6,590,000 20,942,540 3.1779 2.949 2.940 2.949 2.921 2.995 7,084,052 2.9563 0.32%
2024-01-10 0 3.160 3.160 3.170 3.140 3.210 4,902,037 15,539,197 3.1699 2.940 2.940 2.949 2.921 2.986 5,269,543 2.9489 -0.63%
2024-01-09 0 3.180 3.180 3.190 3.180 3.280 5,551,000 17,911,591 3.2267 2.958 2.958 2.968 2.958 3.051 5,967,158 3.0017 0.00%
2024-01-08 0 3.180 3.170 3.180 3.170 3.330 6,492,600 20,895,468 3.2184 2.958 2.949 2.958 2.949 3.098 6,979,350 2.9939 -4.22%
2024-01-05 0 3.320 3.310 3.320 3.300 3.370 4,747,000 15,819,799 3.3326 3.088 3.079 3.088 3.070 3.135 5,102,883 3.1002 -1.48%
2024-01-04 0 3.370 3.340 3.370 3.320 3.380 3,611,000 12,099,390 3.3507 3.135 3.107 3.135 3.088 3.144 3,881,717 3.1170 -0.30%
2024-01-03 0 3.380 3.370 3.380 3.350 3.400 4,758,000 16,022,895 3.3676 3.144 3.135 3.144 3.116 3.163 5,114,707 3.1327 -0.29%
2024-01-02 0 3.390 3.380 3.390 3.320 3.400 6,855,294 23,129,521 3.3740 3.154 3.144 3.154 3.088 3.163 7,369,235 3.1387 1.19%
2023-12-29 0 3.350 3.350 3.360 3.270 3.360 6,145,040 20,371,681 3.3151 3.116 3.116 3.126 3.042 3.126 6,605,734 3.0839 1.52%
2023-12-28 0 3.300 3.300 3.310 3.190 3.310 11,824,000 38,684,386 3.2717 3.070 3.070 3.079 2.968 3.079 12,710,445 3.0435 2.80%
2023-12-27 0 3.210 3.200 3.210 3.180 3.340 14,518,000 46,802,025 3.2237 2.986 2.977 2.986 2.958 3.107 15,606,414 2.9989 -2.13%
2023-12-22 0 3.280 3.270 3.280 3.230 3.340 7,312,000 23,980,220 3.2796 3.051 3.042 3.051 3.005 3.107 7,860,181 3.0508 0.31%
2023-12-21 0 3.270 3.260 3.270 3.220 3.270 5,166,000 16,785,290 3.2492 3.042 3.033 3.042 2.995 3.042 5,553,295 3.0226 0.62%
2023-12-20 0 3.250 3.250 3.260 3.220 3.310 4,356,000 14,258,393 3.2733 3.023 3.023 3.033 2.995 3.079 4,682,569 3.0450 0.93%
2023-12-19 0 3.220 3.220 3.240 3.220 3.290 4,966,000 16,064,170 3.2348 2.995 2.995 3.014 2.995 3.061 5,338,301 3.0092 -2.13%
2023-12-18 0 3.290 3.270 3.290 3.270 3.370 4,548,880 15,017,606 3.3014 3.061 3.042 3.061 3.042 3.135 4,889,910 3.0711 -2.37%
2023-12-15 0 3.370 3.370 3.380 3.340 3.420 7,164,083 24,163,485 3.3729 3.135 3.135 3.144 3.107 3.181 7,701,174 3.1376 0.60%
2023-12-14 0 3.350 3.340 3.350 3.320 3.380 3,783,000 12,667,620 3.3486 3.116 3.107 3.116 3.088 3.144 4,066,612 3.1150 0.00%
2023-12-13 0 3.350 3.330 3.350 3.290 3.380 3,880,000 12,915,060 3.3286 3.116 3.098 3.116 3.061 3.144 4,170,884 3.0965 0.30%
2023-12-12 0 3.340 3.320 3.340 3.280 3.340 2,992,000 9,930,239 3.3189 3.107 3.088 3.107 3.051 3.107 3,216,310 3.0875 1.52%
2023-12-11 0 3.290 3.270 3.290 3.220 3.310 4,159,000 13,563,930 3.2613 3.061 3.042 3.061 2.995 3.079 4,470,800 3.0339 -0.60%
2023-12-08 0 3.310 3.290 3.310 3.280 3.370 9,622,000 31,926,820 3.3181 3.079 3.061 3.079 3.051 3.135 10,343,361 3.0867 -1.78%
2023-12-07 0 3.370 3.360 3.370 3.340 3.390 6,382,000 21,452,785 3.3615 3.135 3.126 3.135 3.107 3.154 6,860,459 3.1270 -1.46%
2023-12-06 0 3.420 3.410 3.420 3.360 3.440 4,776,560 16,247,477 3.4015 3.181 3.172 3.181 3.126 3.200 5,134,659 3.1643 0.59%
2023-12-05 0 3.400 3.390 3.400 3.380 3.470 4,056,000 13,843,494 3.4131 3.163 3.154 3.163 3.144 3.228 4,360,078 3.1751 -2.30%
2023-12-04 0 3.480 3.460 3.480 3.450 3.500 3,290,800 11,443,418 3.4774 3.237 3.219 3.237 3.209 3.256 3,537,511 3.2349 0.00%
2023-12-01 0 3.480 3.470 3.480 3.460 3.510 3,515,418 12,254,939 3.4861 3.237 3.228 3.237 3.219 3.265 3,778,969 3.2429 -1.69%
2023-11-30 0 3.540 3.520 3.540 3.450 3.560 6,756,110 23,805,632 3.5236 3.293 3.275 3.293 3.209 3.312 7,262,616 3.2778 1.43%
2023-11-29 0 3.490 3.480 3.490 3.490 3.640 6,686,000 23,692,595 3.5436 3.247 3.237 3.247 3.247 3.386 7,187,249 3.2965 -4.64%
2023-11-28 0 3.660 3.650 3.660 3.590 3.660 4,159,000 15,142,914 3.6410 3.405 3.395 3.405 3.340 3.405 4,470,800 3.3871 1.10%
2023-11-27 0 3.620 3.610 3.630 3.580 3.660 4,458,511 16,122,431 3.6161 3.368 3.358 3.377 3.330 3.405 4,792,766 3.3639 -0.82%
2023-11-24 0 3.650 3.630 3.650 3.600 3.650 4,411,612 16,005,172 3.6280 3.395 3.377 3.395 3.349 3.395 4,742,351 3.3749 0.00%
2023-11-23 0 3.650 3.640 3.650 3.540 3.650 4,436,666 15,926,010 3.5896 3.395 3.386 3.395 3.293 3.395 4,769,283 3.3393 1.39%
2023-11-22 0 3.600 3.590 3.600 3.580 3.620 2,727,000 9,815,385 3.5993 3.349 3.340 3.349 3.330 3.368 2,931,443 3.3483 -0.28%
2023-11-21 0 3.610 3.600 3.610 3.590 3.670 3,854,554 13,975,081 3.6256 3.358 3.349 3.358 3.340 3.414 4,143,530 3.3727 -0.55%
2023-11-20 0 3.630 3.630 3.640 3.550 3.660 5,205,000 18,835,467 3.6187 3.377 3.377 3.386 3.302 3.405 5,595,219 3.3664 1.40%
2023-11-17 0 3.580 3.580 3.590 3.540 3.600 3,599,668 12,873,858 3.5764 3.330 3.330 3.340 3.293 3.349 3,869,535 3.3270 -1.10%
2023-11-16 0 3.620 3.610 3.620 3.600 3.680 2,744,495 9,964,550 3.6307 3.368 3.358 3.368 3.349 3.423 2,950,250 3.3775 -1.36%
2023-11-15 0 3.670 3.660 3.670 3.600 3.680 7,198,000 26,258,870 3.6481 3.414 3.405 3.414 3.349 3.423 7,737,634 3.3937 2.80%
2023-11-14 0 3.570 3.570 3.580 3.550 3.620 3,084,472 11,055,752 3.5843 3.321 3.321 3.330 3.302 3.368 3,315,715 3.3343 -0.28%
2023-11-13 0 3.580 3.570 3.580 3.460 3.580 4,624,243 16,340,871 3.5337 3.330 3.321 3.330 3.219 3.330 4,970,923 3.2873 2.58%
2023-11-10 0 3.490 3.480 3.490 3.470 3.520 2,925,619 10,218,316 3.4927 3.247 3.237 3.247 3.228 3.275 3,144,953 3.2491 -1.13%
2023-11-09 0 3.530 3.530 3.540 3.530 3.590 3,860,000 13,732,079 3.5575 3.284 3.284 3.293 3.284 3.340 4,149,384 3.3094 -0.56%
2023-11-08 0 3.550 3.540 3.550 3.520 3.570 4,860,000 17,248,200 3.5490 3.302 3.293 3.302 3.275 3.321 5,224,354 3.3015 0.00%
2023-11-07 0 3.550 3.550 3.560 3.540 3.640 4,198,000 14,998,947 3.5729 3.302 3.302 3.312 3.293 3.386 4,512,724 3.3237 -2.20%
2023-11-06 0 3.630 3.620 3.630 3.610 3.700 12,142,000 44,282,833 3.6471 3.377 3.368 3.377 3.358 3.442 13,052,286 3.3927 0.00%
2023-11-03 0 3.630 3.630 3.640 3.600 3.650 3,710,581 13,441,766 3.6226 3.377 3.377 3.386 3.349 3.395 3,988,763 3.3699 1.68%
2023-11-02 0 3.570 3.570 3.600 3.570 3.610 2,712,638 9,736,171 3.5892 3.321 3.321 3.349 3.321 3.358 2,916,004 3.3389 0.00%
2023-11-01 0 3.570 3.570 3.600 3.520 3.610 3,436,547 12,292,223 3.5769 3.321 3.321 3.349 3.275 3.358 3,694,185 3.3275 0.85%
2023-10-31 0 3.540 3.540 3.550 3.520 3.650 5,444,541 19,391,250 3.5616 3.293 3.293 3.302 3.275 3.395 5,852,718 3.3132 -2.48%
2023-10-30 0 3.630 3.630 3.640 3.540 3.650 7,048,000 25,415,537 3.6061 3.377 3.377 3.386 3.293 3.395 7,576,389 3.3546 1.40%
2023-10-27 0 3.580 3.570 3.580 3.500 3.610 5,717,000 20,465,359 3.5797 3.330 3.321 3.330 3.256 3.358 6,145,603 3.3301 1.70%
2023-10-26 0 3.520 3.520 3.530 3.450 3.590 11,248,000 39,921,550 3.5492 3.275 3.275 3.284 3.209 3.340 12,091,263 3.3017 1.73%
2023-10-25 0 3.460 3.450 3.460 3.420 3.550 5,896,400 20,595,215 3.4928 3.219 3.209 3.219 3.181 3.302 6,338,453 3.2492 2.67%
2023-10-24 0 3.370 3.370 3.380 3.290 3.400 7,343,000 24,483,568 3.3343 3.135 3.135 3.144 3.061 3.163 7,893,505 3.1017 0.30%
2023-10-20 0 3.360 3.350 3.360 3.350 3.420 3,913,000 13,233,915 3.3820 3.126 3.116 3.126 3.116 3.181 4,206,358 3.1462 -1.47%
2023-10-19 0 3.410 3.410 3.420 3.390 3.470 4,376,163 15,011,365 3.4303 3.172 3.172 3.181 3.154 3.228 4,704,244 3.1910 -1.73%
2023-10-18 0 3.470 3.470 3.490 3.470 3.540 3,082,000 10,775,580 3.4963 3.228 3.228 3.247 3.228 3.293 3,313,058 3.2525 -1.70%
2023-10-17 0 3.530 3.530 3.540 3.510 3.560 2,692,000 9,520,890 3.5367 3.284 3.284 3.293 3.265 3.312 2,893,819 3.2901 0.00%
2023-10-16 0 3.530 3.530 3.560 3.530 3.600 3,082,000 10,986,215 3.5646 3.284 3.284 3.312 3.284 3.349 3,313,058 3.3160 -1.94%
2023-10-13 0 3.600 3.590 3.600 3.590 3.680 5,841,000 21,137,749 3.6189 3.349 3.340 3.349 3.340 3.423 6,278,900 3.3665 -2.70%
2023-10-12 0 3.700 3.700 3.710 3.650 3.730 7,752,163 28,725,549 3.7055 3.442 3.442 3.451 3.395 3.470 8,333,343 3.4471 2.21%
2023-10-11 0 3.620 3.620 3.630 3.570 3.680 5,753,590 20,817,842 3.6182 3.368 3.368 3.377 3.321 3.423 6,184,937 3.3659 -0.55%
2023-10-10 0 3.640 3.630 3.640 3.590 3.680 7,601,179 27,668,044 3.6400 3.386 3.377 3.386 3.340 3.423 8,171,039 3.3861 1.96%
2023-10-09 0 3.570 3.570 3.580 3.490 3.610 4,069,000 14,548,800 3.5755 3.321 3.321 3.330 3.247 3.358 4,374,053 3.3262 2.29%
2023-10-06 0 3.490 3.490 3.510 3.450 3.520 1,573,983 5,499,994 3.4943 3.247 3.247 3.265 3.209 3.275 1,691,985 3.2506 1.75%
2023-10-05 0 3.430 3.430 3.450 3.430 3.470 2,054,000 7,076,500 3.4452 3.191 3.191 3.209 3.191 3.228 2,207,988 3.2050 -0.58%
2023-10-04 0 3.450 3.450 3.460 3.450 3.510 1,971,000 6,827,316 3.4639 3.209 3.209 3.219 3.209 3.265 2,118,766 3.2223 -2.54%
2023-10-03 0 3.540 3.530 3.540 3.510 3.720 3,741,200 13,292,700 3.5531 3.293 3.284 3.293 3.265 3.461 4,021,678 3.3053 -4.84%
2023-09-29 0 3.720 3.700 3.720 3.670 3.730 1,264,000 4,687,269 3.7083 3.461 3.442 3.461 3.414 3.470 1,358,762 3.4497 1.36%
2023-09-28 0 3.670 3.660 3.680 3.640 3.690 2,923,000 10,736,325 3.6730 3.414 3.405 3.423 3.386 3.433 3,142,137 3.4169 0.27%
2023-09-27 0 3.660 3.650 3.660 3.600 3.690 4,795,567 17,545,662 3.6587 3.405 3.395 3.405 3.349 3.433 5,155,091 3.4036 0.83%
2023-09-26 0 3.630 3.620 3.630 3.600 3.670 7,146,000 25,986,430 3.6365 3.377 3.368 3.377 3.349 3.414 7,681,736 3.3829 0.00%
2023-09-25 0 3.630 3.630 3.640 3.610 3.690 2,527,000 9,193,960 3.6383 3.377 3.377 3.386 3.358 3.433 2,716,449 3.3846 -0.82%
2023-09-22 0 3.660 3.650 3.660 3.570 3.670 4,225,600 15,349,234 3.6324 3.405 3.395 3.405 3.321 3.414 4,542,393 3.3791 1.39%
2023-09-21 0 3.610 3.610 3.620 3.590 3.650 6,851,000 24,760,750 3.6142 3.358 3.358 3.368 3.340 3.395 7,364,619 3.3621 -0.28%
2023-09-20 0 3.620 3.620 3.640 3.590 3.670 4,027,000 14,578,700 3.6202 3.368 3.368 3.386 3.340 3.414 4,328,904 3.3678 -0.82%
2023-09-19 0 3.650 3.630 3.650 3.610 3.680 4,987,000 18,175,669 3.6446 3.395 3.377 3.395 3.358 3.423 5,360,875 3.3904 -1.08%
2023-09-18 0 3.690 3.670 3.690 3.660 3.720 4,135,000 15,247,995 3.6875 3.433 3.414 3.433 3.405 3.461 4,445,001 3.4304 0.00%
2023-09-15 0 3.690 3.690 3.700 3.670 3.710 6,267,000 23,122,244 3.6895 3.433 3.433 3.442 3.414 3.451 6,736,837 3.4322 0.00%
2023-09-14 0 3.690 3.680 3.690 3.660 3.710 7,467,000 27,549,110 3.6894 3.433 3.423 3.433 3.405 3.451 8,026,801 3.4321 0.54%
2023-09-13 0 3.670 3.670 3.680 3.560 3.680 10,695,000 38,640,740 3.6130 3.414 3.414 3.423 3.312 3.423 11,496,804 3.3610 1.94%
2023-09-12 0 3.600 3.600 3.620 3.580 3.650 8,018,490 29,054,318 3.6234 3.349 3.349 3.368 3.330 3.395 8,619,636 3.3707 -0.83%
2023-09-11 0 3.630 3.630 3.640 3.490 3.640 11,639,532 41,742,220 3.5862 3.377 3.377 3.386 3.247 3.386 12,512,148 3.3361 3.13%
2023-09-07 0 3.520 3.520 3.530 3.500 3.570 4,700,000 16,579,940 3.5276 3.275 3.275 3.284 3.256 3.321 5,052,359 3.2816 -1.12%
2023-09-06 0 3.560 3.560 3.570 3.520 3.590 8,439,000 30,039,305 3.5596 3.312 3.312 3.321 3.275 3.340 9,071,672 3.3113 -0.28%
2023-09-05 0 3.570 3.570 3.580 3.560 3.640 3,151,000 11,314,677 3.5908 3.321 3.321 3.330 3.312 3.386 3,387,230 3.3404 -1.65%
2023-09-04 0 3.630 3.620 3.630 3.530 3.640 6,526,026 23,541,679 3.6074 3.377 3.368 3.377 3.284 3.386 7,015,282 3.3558 3.13%
2023-08-31 0 3.520 3.520 3.530 3.500 3.590 12,238,000 43,249,374 3.5340 3.275 3.275 3.284 3.256 3.340 13,155,483 3.2876 -1.68%
2023-08-30 0 3.580 3.570 3.580 3.560 3.670 7,613,000 27,599,119 3.6253 3.330 3.321 3.330 3.312 3.414 8,183,747 3.3724 -1.38%
2023-08-29 0 3.630 3.620 3.630 3.520 3.650 9,953,900 35,786,525 3.5952 3.377 3.368 3.377 3.275 3.395 10,700,144 3.3445 1.97%
2023-08-28 0 3.560 3.550 3.560 3.540 3.650 7,434,000 26,646,849 3.5845 3.312 3.302 3.312 3.293 3.395 7,991,327 3.3345 1.14%
2023-08-25 0 3.520 3.520 3.540 3.510 3.630 19,461,002 69,349,407 3.5635 3.275 3.275 3.293 3.265 3.377 20,919,993 3.3150 -1.95%
2023-08-24 0 3.590 3.590 3.600 3.570 3.630 8,450,000 30,427,889 3.6009 3.340 3.340 3.349 3.321 3.377 9,083,497 3.3498 -0.28%
2023-08-23 0 3.600 3.590 3.600 3.560 3.640 8,171,000 29,433,320 3.6022 3.349 3.340 3.349 3.312 3.386 8,783,580 3.3509 1.41%
2023-08-22 0 3.550 3.550 3.560 3.480 3.580 6,466,188 22,814,812 3.5283 3.302 3.302 3.312 3.237 3.330 6,950,958 3.2823 3.20%
2023-08-21 0 3.440 3.440 3.450 3.440 3.520 9,144,000 31,745,150 3.4717 3.200 3.200 3.209 3.200 3.275 9,829,526 3.2296 -1.71%
2023-08-18 0 3.500 3.500 3.510 3.460 3.580 8,529,000 30,018,620 3.5196 3.256 3.256 3.265 3.219 3.330 9,168,419 3.2741 0.29%
2023-08-17 0 3.490 3.480 3.490 3.370 3.500 8,411,000 29,111,040 3.4611 3.247 3.237 3.247 3.135 3.256 9,041,573 3.2197 1.45%
2023-08-16 0 3.440 3.440 3.450 3.440 3.510 9,679,000 33,609,937 3.4725 3.200 3.200 3.209 3.200 3.265 10,404,635 3.2303 -1.15%
2023-08-15 0 3.480 3.470 3.480 3.430 3.520 8,531,000 29,635,000 3.4738 3.237 3.228 3.237 3.191 3.275 9,170,569 3.2315 0.58%
2023-08-14 0 3.460 3.450 3.460 3.430 3.500 10,385,000 35,935,477 3.4603 3.219 3.209 3.219 3.191 3.256 11,163,563 3.2190 -1.14%
2023-08-11 0 3.500 3.500 3.510 3.490 3.650 20,946,000 73,855,660 3.5260 3.256 3.256 3.265 3.247 3.395 22,516,322 3.2801 -3.58%
2023-08-10 0 3.630 3.630 3.640 3.590 3.660 8,503,000 30,884,970 3.6322 3.377 3.377 3.386 3.340 3.405 9,140,470 3.3789 0.00%
2023-08-09 0 3.630 3.620 3.630 3.610 3.660 5,148,940 18,704,538 3.6327 3.377 3.368 3.377 3.358 3.405 5,534,956 3.3793 -0.55%
2023-08-08 0 3.650 3.650 3.660 3.640 3.730 13,308,000 48,714,520 3.6605 3.395 3.395 3.405 3.386 3.470 14,305,701 3.4053 -2.41%
2023-08-07 0 3.740 3.730 3.740 3.680 3.780 10,094,000 37,540,675 3.7191 3.479 3.470 3.479 3.423 3.516 10,850,747 3.4597 -1.06%
2023-08-04 0 3.780 3.780 3.790 3.770 3.860 6,846,000 26,016,110 3.8002 3.516 3.516 3.526 3.507 3.591 7,359,245 3.5352 -1.05%
2023-08-03 0 3.820 3.800 3.820 3.780 3.860 6,868,360 26,208,822 3.8159 3.554 3.535 3.554 3.516 3.591 7,383,281 3.5498 -0.78%
2023-08-02 0 3.850 3.840 3.850 3.820 3.940 6,871,350 26,557,253 3.8649 3.581 3.572 3.581 3.554 3.665 7,386,495 3.5954 -1.28%
2023-08-01 0 3.900 3.890 3.900 3.880 3.970 7,313,000 28,705,844 3.9253 3.628 3.619 3.628 3.609 3.693 7,861,256 3.6516 0.00%
2023-07-31 0 3.900 3.900 3.910 3.890 3.960 9,526,910 37,380,074 3.9236 3.628 3.628 3.637 3.619 3.684 10,241,142 3.6500 -0.51%
2023-07-28 0 3.920 3.910 3.920 3.790 3.940 10,281,800 39,834,380 3.8743 3.647 3.637 3.647 3.526 3.665 11,052,627 3.6041 1.82%
2023-07-27 0 3.850 3.840 3.850 3.820 3.880 5,900,000 22,717,411 3.8504 3.581 3.572 3.581 3.554 3.609 6,342,323 3.5819 0.79%
2023-07-26 0 3.820 3.810 3.820 3.790 3.870 7,444,000 28,420,705 3.8179 3.554 3.544 3.554 3.526 3.600 8,002,077 3.5517 -1.04%
2023-07-25 0 3.860 3.850 3.860 3.800 3.890 9,232,000 35,638,420 3.8603 3.591 3.581 3.591 3.535 3.619 9,924,123 3.5911 1.31%
2023-07-24 0 3.810 3.800 3.810 3.760 3.860 5,381,000 20,424,430 3.7957 3.544 3.535 3.544 3.498 3.591 5,784,414 3.5309 -0.52%
2023-07-21 0 3.830 3.830 3.840 3.800 3.880 4,077,000 15,626,970 3.8330 3.563 3.563 3.572 3.535 3.609 4,382,653 3.5656 -0.78%
2023-07-20 0 3.860 3.850 3.860 3.850 3.920 2,768,000 10,729,950 3.8764 3.591 3.581 3.591 3.581 3.647 2,975,517 3.6061 -0.52%
2023-07-19 0 3.880 3.880 3.890 3.830 3.950 6,176,446 23,903,892 3.8702 3.609 3.609 3.619 3.563 3.675 6,639,494 3.6003 -1.02%
2023-07-18 0 3.920 3.910 3.920 3.880 3.950 9,245,283 36,151,035 3.9102 3.647 3.637 3.647 3.609 3.675 9,938,402 3.6375 0.26%
2023-07-14 0 3.910 3.900 3.910 3.870 3.920 5,186,000 20,210,668 3.8972 3.637 3.628 3.637 3.600 3.647 5,574,794 3.6254 0.00%
2023-07-13 0 3.910 3.900 3.910 3.850 3.920 6,332,000 24,554,004 3.8778 3.637 3.628 3.637 3.581 3.647 6,806,710 3.6073 1.30%
2023-07-12 0 3.860 3.850 3.860 3.830 3.910 2,624,000 10,134,870 3.8624 3.591 3.581 3.591 3.563 3.637 2,820,721 3.5930 -0.52%
2023-07-11 0 3.880 3.860 3.880 3.810 3.880 2,073,000 7,990,650 3.8546 3.609 3.591 3.609 3.544 3.609 2,228,413 3.5858 1.57%
2023-07-10 0 3.820 3.800 3.820 3.780 3.840 4,126,000 15,716,693 3.8092 3.554 3.535 3.554 3.516 3.572 4,435,326 3.5435 1.06%
2023-07-07 0 3.780 3.770 3.780 3.770 3.830 3,087,000 11,722,935 3.7975 3.516 3.507 3.516 3.507 3.563 3,318,432 3.5327 -1.31%
2023-07-06 0 3.830 3.820 3.830 3.750 3.870 6,500,000 24,710,400 3.8016 3.563 3.554 3.563 3.488 3.600 6,987,305 3.5365 -0.78%
2023-07-05 0 3.860 3.850 3.860 3.840 3.970 5,317,990 20,587,671 3.8713 3.591 3.581 3.591 3.572 3.693 5,716,680 3.6013 -2.03%
2023-07-04 0 3.940 3.930 3.940 3.890 3.960 5,201,000 20,400,288 3.9224 3.665 3.656 3.665 3.619 3.684 5,590,919 3.6488 0.51%
2023-07-03 0 3.920 3.910 3.920 3.790 3.930 7,197,940 28,021,284 3.8930 3.647 3.637 3.647 3.526 3.656 7,737,570 3.6215 3.16%
2023-06-30 0 3.800 3.800 3.810 3.790 3.850 5,920,000 22,610,800 3.8194 3.535 3.535 3.544 3.526 3.581 6,363,822 3.5530 0.26%
2023-06-29 0 3.790 3.780 3.790 3.760 3.820 3,514,000 13,308,845 3.7874 3.526 3.516 3.526 3.498 3.554 3,777,445 3.5232 0.26%
2023-06-28 0 3.780 3.770 3.780 3.740 3.820 4,697,000 17,742,157 3.7773 3.516 3.507 3.516 3.479 3.554 5,049,134 3.5139 -0.26%
2023-06-27 0 3.790 3.780 3.790 3.720 3.820 8,138,000 30,764,367 3.7803 3.526 3.516 3.526 3.461 3.554 8,748,106 3.5167 1.88%
2023-06-26 0 3.720 3.710 3.720 3.680 3.780 10,047,000 37,400,273 3.7225 3.461 3.451 3.461 3.423 3.516 10,800,224 3.4629 2.76%
2023-06-23 0 3.620 3.620 3.630 3.600 3.910 13,668,000 50,286,750 3.6792 3.368 3.368 3.377 3.349 3.637 14,692,690 3.4226 -7.65%
2023-06-21 0 3.920 3.920 3.930 3.910 4.030 5,163,000 20,364,980 3.9444 3.647 3.647 3.656 3.637 3.749 5,550,070 3.6693 -2.97%
2023-06-20 0 4.040 4.030 4.040 3.900 4.080 16,912,000 67,968,800 4.0190 3.758 3.749 3.758 3.628 3.795 18,179,893 3.7387 2.54%
2023-06-19 0 3.940 3.930 3.940 3.890 3.990 6,420,000 25,172,830 3.9210 3.665 3.656 3.665 3.619 3.712 6,901,307 3.6475 -1.25%
2023-06-16 0 3.990 3.980 3.990 3.920 4.050 16,810,000 67,295,564 4.0033 3.712 3.702 3.712 3.647 3.768 18,070,246 3.7241 1.79%
2023-06-15 0 3.920 3.910 3.920 3.810 3.940 10,095,160 39,178,070 3.8809 3.647 3.637 3.647 3.544 3.665 10,851,994 3.6102 1.82%
2023-06-14 0 3.850 3.850 3.860 3.820 3.960 9,600,000 37,270,480 3.8823 3.581 3.581 3.591 3.554 3.684 10,319,712 3.6116 0.00%
2023-06-13 0 3.850 3.840 3.850 3.820 3.880 6,410,694 24,646,919 3.8447 3.581 3.572 3.581 3.554 3.609 6,891,304 3.5765 0.79%
2023-06-12 0 3.820 3.820 3.830 3.800 3.890 4,773,000 18,304,500 3.8350 3.554 3.554 3.563 3.535 3.619 5,130,832 3.5676 -1.29%
2023-06-09 0 3.870 3.870 3.890 3.820 3.930 4,784,000 18,520,070 3.8713 3.600 3.600 3.619 3.554 3.656 5,142,656 3.6013 0.00%
2023-06-08 0 3.870 3.860 3.870 3.830 3.900 3,026,000 11,671,080 3.8569 3.600 3.591 3.600 3.563 3.628 3,252,859 3.5879 -0.26%
2023-06-07 0 3.880 3.870 3.880 3.820 3.920 4,585,000 17,704,692 3.8614 3.609 3.600 3.609 3.554 3.647 4,928,737 3.5921 0.00%
2023-06-06 0 3.880 3.870 3.880 3.850 3.920 3,986,080 15,516,162 3.8926 3.609 3.600 3.609 3.581 3.647 4,284,916 3.6211 -0.51%
2023-06-05 0 3.900 3.900 3.910 3.870 3.940 6,984,000 27,322,740 3.9122 3.628 3.628 3.637 3.600 3.665 7,507,590 3.6393 -0.26%
2023-06-02 0 3.910 3.900 3.910 3.830 3.920 8,009,000 31,187,666 3.8941 3.637 3.628 3.637 3.563 3.647 8,609,435 3.6225 2.89%
2023-06-01 0 3.800 3.800 3.820 3.750 3.840 10,832,793 41,023,430 3.7870 3.535 3.535 3.554 3.488 3.572 11,644,927 3.5229 0.26%
2023-05-31 0 3.790 3.790 3.800 3.760 3.940 22,821,923 87,036,233 3.8137 3.526 3.526 3.535 3.498 3.665 24,532,883 3.5477 -2.07%
2023-05-30 0 3.870 3.870 3.890 3.810 3.930 12,900,000 49,948,640 3.8720 3.600 3.600 3.619 3.544 3.656 13,867,113 3.6019 -1.02%
2023-05-29 0 3.910 3.910 3.920 3.880 4.050 11,695,000 46,433,080 3.9703 3.637 3.637 3.647 3.609 3.768 12,571,774 3.6934 0.00%
2023-05-25 0 3.910 3.910 3.920 3.880 3.970 10,049,000 39,285,436 3.9094 3.637 3.637 3.647 3.609 3.693 10,802,374 3.6367 -1.01%
2023-05-24 0 3.950 3.940 3.950 3.920 4.030 8,693,180 34,634,374 3.9841 3.675 3.665 3.675 3.647 3.749 9,344,908 3.7062 -1.49%
2023-05-23 0 4.100 4.090 4.100 4.080 4.240 12,921,000 53,362,910 4.1299 3.730 3.721 3.730 3.712 3.858 14,202,177 3.7574 -3.30%
2023-05-22 0 4.240 4.240 4.250 4.220 4.300 5,090,800 21,669,902 4.2567 3.858 3.858 3.867 3.839 3.912 5,595,576 3.8727 0.00%
2023-05-19 0 4.240 4.230 4.240 4.220 4.350 7,018,000 29,934,946 4.2655 3.858 3.848 3.858 3.839 3.958 7,713,867 3.8807 -2.97%
2023-05-18 0 4.370 4.350 4.370 4.320 4.430 7,914,000 34,613,983 4.3738 3.976 3.958 3.976 3.930 4.030 8,698,710 3.9792 1.63%
2023-05-17 0 4.300 4.300 4.310 4.270 4.450 12,577,000 55,043,033 4.3765 3.912 3.912 3.921 3.885 4.049 13,824,068 3.9817 -0.46%
2023-05-16 0 4.320 4.320 4.330 4.280 4.390 6,088,702 26,343,132 4.3266 3.930 3.930 3.939 3.894 3.994 6,692,425 3.9363 -0.23%
2023-05-15 0 4.330 4.330 4.340 4.200 4.360 11,559,000 49,535,092 4.2854 3.939 3.939 3.948 3.821 3.967 12,705,128 3.8988 2.12%
2023-05-12 0 4.240 4.240 4.250 4.240 4.420 11,297,000 48,610,211 4.3029 3.858 3.858 3.867 3.858 4.021 12,417,150 3.9148 -3.42%
2023-05-11 0 4.390 4.390 4.400 4.360 4.600 16,132,420 71,207,739 4.4140 3.994 3.994 4.003 3.967 4.185 17,732,024 4.0158 -3.94%
2023-05-10 0 4.570 4.570 4.580 4.290 4.660 41,893,000 190,289,754 4.5423 4.158 4.158 4.167 3.903 4.240 46,046,884 4.1325 6.28%
2023-05-09 0 4.300 4.280 4.300 4.250 4.520 19,660,460 85,929,215 4.3707 3.912 3.894 3.912 3.867 4.112 21,609,885 3.9764 -3.37%
2023-05-08 0 4.450 4.450 4.460 4.290 4.480 18,482,408 81,672,165 4.4189 4.049 4.049 4.058 3.903 4.076 20,315,024 4.0203 4.22%
2023-05-05 0 4.270 4.260 4.270 4.250 4.430 11,471,000 49,685,381 4.3314 3.885 3.876 3.885 3.867 4.030 12,608,403 3.9407 -1.84%
2023-05-04 0 4.350 4.340 4.350 4.280 4.360 9,761,000 42,274,680 4.3310 3.958 3.948 3.958 3.894 3.967 10,728,848 3.9403 0.93%
2023-05-03 0 4.310 4.300 4.310 4.260 4.340 1,947,000 8,352,676 4.2900 3.921 3.912 3.921 3.876 3.948 2,140,054 3.9030 -0.92%
2023-05-02 0 4.350 4.340 4.350 4.270 4.420 9,279,000 40,377,229 4.3515 3.958 3.948 3.958 3.885 4.021 10,199,056 3.9589 2.84%
2023-04-28 0 4.230 4.230 4.240 4.140 4.280 11,858,000 49,943,540 4.2118 3.848 3.848 3.858 3.767 3.894 13,033,775 3.8319 2.42%
2023-04-27 0 4.130 4.130 4.140 4.060 4.160 5,005,937 20,653,152 4.1257 3.757 3.757 3.767 3.694 3.785 5,502,299 3.7535 0.49%
2023-04-26 0 4.110 4.100 4.110 4.020 4.140 6,881,320 28,150,275 4.0908 3.739 3.730 3.739 3.657 3.767 7,563,635 3.7218 1.73%
2023-04-25 0 4.040 4.030 4.040 4.030 4.250 15,229,000 62,311,650 4.0916 3.676 3.666 3.676 3.666 3.867 16,739,026 3.7225 -4.27%
2023-04-24 0 4.220 4.210 4.220 4.140 4.270 14,427,640 60,574,766 4.1985 3.839 3.830 3.839 3.767 3.885 15,858,207 3.8198 -0.94%
2023-04-21 0 4.260 4.250 4.260 4.080 4.440 34,652,000 149,537,877 4.3154 3.876 3.867 3.876 3.712 4.039 38,087,906 3.9261 4.16%
2023-04-20 0 4.090 4.080 4.090 4.060 4.130 8,478,000 34,659,080 4.0881 3.721 3.712 3.721 3.694 3.757 9,318,633 3.7193 0.74%
2023-04-19 0 4.060 4.060 4.070 4.050 4.140 8,252,040 33,635,789 4.0761 3.694 3.694 3.703 3.685 3.767 9,070,268 3.7084 -1.69%
2023-04-18 0 4.130 4.130 4.140 4.090 4.190 7,782,840 32,105,459 4.1252 3.757 3.757 3.767 3.721 3.812 8,554,545 3.7530 -0.24%
2023-04-17 0 4.140 4.130 4.140 4.060 4.180 14,743,000 60,812,080 4.1248 3.767 3.757 3.767 3.694 3.803 16,204,837 3.7527 1.47%
2023-04-14 0 4.080 4.080 4.090 4.050 4.110 6,621,000 26,961,261 4.0721 3.712 3.712 3.721 3.685 3.739 7,277,503 3.7047 0.49%
2023-04-13 0 4.060 4.050 4.060 4.030 4.200 22,577,064 91,650,341 4.0594 3.694 3.685 3.694 3.666 3.821 24,815,684 3.6932 -3.33%
2023-04-12 0 4.200 4.190 4.200 4.140 4.240 8,977,000 37,694,422 4.1990 3.821 3.812 3.821 3.767 3.858 9,867,111 3.8202 0.96%
2023-04-11 0 4.160 4.150 4.160 4.080 4.160 9,412,000 38,787,542 4.1211 3.785 3.776 3.785 3.712 3.785 10,345,243 3.7493 0.97%
2023-04-06 0 4.120 4.100 4.120 4.060 4.180 6,936,000 28,426,815 4.0984 3.748 3.730 3.748 3.694 3.803 7,623,736 3.7287 -0.96%
2023-04-04 0 4.160 4.150 4.160 4.080 4.180 9,209,940 38,112,613 4.1382 3.785 3.776 3.785 3.712 3.803 10,123,148 3.7649 0.73%
2023-04-03 0 4.130 4.130 4.140 4.070 4.160 9,207,000 37,826,250 4.1084 3.757 3.757 3.767 3.703 3.785 10,119,917 3.7378 0.24%
2023-03-31 0 4.120 4.120 4.130 4.110 4.200 7,732,000 32,001,359 4.1388 3.748 3.748 3.757 3.739 3.821 8,498,664 3.7655 -0.24%
2023-03-30 0 4.130 4.130 4.150 4.110 4.170 5,108,000 21,104,234 4.1316 3.757 3.757 3.776 3.739 3.794 5,614,482 3.7589 -0.24%
2023-03-29 0 4.140 4.140 4.150 4.100 4.210 7,368,000 30,427,979 4.1297 3.767 3.767 3.776 3.730 3.830 8,098,571 3.7572 -0.24%
2023-03-28 0 4.150 4.140 4.150 4.140 4.220 6,929,000 28,904,042 4.1715 3.776 3.767 3.776 3.767 3.839 7,616,042 3.7952 -0.48%
2023-03-27 0 4.170 4.160 4.170 4.140 4.250 7,703,944 32,306,615 4.1935 3.794 3.785 3.794 3.767 3.867 8,467,826 3.8152 -2.11%
2023-03-24 0 4.260 4.260 4.270 4.220 4.340 8,814,000 37,548,961 4.2601 3.876 3.876 3.885 3.839 3.948 9,687,949 3.8758 -1.84%
2023-03-23 0 4.340 4.330 4.340 4.270 4.350 9,352,002 40,331,068 4.3126 3.948 3.939 3.948 3.885 3.958 10,279,296 3.9235 0.23%
2023-03-22 0 4.330 4.320 4.330 4.230 4.350 10,998,880 47,325,904 4.3028 3.939 3.930 3.939 3.848 3.958 12,089,470 3.9146 0.70%
2023-03-21 0 4.300 4.300 4.310 4.230 4.410 29,057,982 125,591,499 4.3221 3.912 3.912 3.921 3.848 4.012 31,939,215 3.9322 4.12%
2023-03-20 0 4.130 4.130 4.140 4.080 4.240 16,617,998 68,944,961 4.1488 3.757 3.757 3.767 3.712 3.858 18,265,749 3.7745 -2.13%
2023-03-17 0 4.220 4.210 4.220 4.090 4.240 27,088,892 113,365,071 4.1849 3.839 3.830 3.839 3.721 3.858 29,774,881 3.8074 3.69%
2023-03-16 0 4.070 4.060 4.070 4.060 4.280 23,179,000 95,523,340 4.1211 3.703 3.694 3.703 3.694 3.894 25,477,305 3.7494 -4.46%
2023-03-15 0 4.260 4.260 4.270 4.240 4.330 10,968,820 46,867,787 4.2728 3.876 3.876 3.885 3.858 3.939 12,056,429 3.8874 0.95%
2023-03-14 0 4.220 4.210 4.220 4.160 4.380 19,517,680 82,626,807 4.2334 3.839 3.830 3.839 3.785 3.985 21,452,948 3.8515 -3.65%
2023-03-13 0 4.380 4.350 4.380 4.260 4.410 23,042,560 99,734,660 4.3283 3.985 3.958 3.985 3.876 4.012 25,327,336 3.9378 0.69%
2023-03-10 0 4.350 4.340 4.350 4.310 4.520 33,608,000 147,809,820 4.3981 3.958 3.948 3.958 3.921 4.112 36,940,388 4.0013 -2.47%
2023-03-09 0 4.460 4.450 4.460 4.280 4.530 39,081,000 173,700,435 4.4446 4.058 4.049 4.058 3.894 4.121 42,956,062 4.0437 2.53%
2023-03-08 0 4.350 4.350 4.360 4.240 4.380 28,763,000 124,079,436 4.3139 3.958 3.958 3.967 3.858 3.985 31,614,984 3.9247 0.00%
2023-03-07 0 4.350 4.340 4.350 4.270 4.490 54,835,326 240,379,784 4.3837 3.958 3.948 3.958 3.885 4.085 60,272,502 3.9882 1.87%
2023-03-06 0 4.270 4.260 4.270 4.130 4.320 43,547,251 184,301,907 4.2322 3.885 3.876 3.885 3.757 3.930 47,865,162 3.8504 4.40%
2023-03-03 0 4.090 4.090 4.100 3.850 4.120 32,132,241 129,661,647 4.0353 3.721 3.721 3.730 3.503 3.748 35,318,301 3.6712 5.96%
2023-03-02 0 3.860 3.860 3.870 3.840 3.890 5,436,000 20,988,510 3.8610 3.512 3.512 3.521 3.494 3.539 5,975,005 3.5127 0.26%
2023-03-01 0 3.850 3.850 3.860 3.750 3.870 7,869,000 30,127,477 3.8286 3.503 3.503 3.512 3.412 3.521 8,649,248 3.4832 2.94%
2023-02-28 0 3.740 3.740 3.750 3.730 3.830 10,143,000 38,252,450 3.7713 3.403 3.403 3.412 3.394 3.484 11,148,725 3.4311 -1.58%
2023-02-27 0 3.800 3.800 3.810 3.780 3.880 9,200,299 35,013,810 3.8057 3.457 3.457 3.466 3.439 3.530 10,112,551 3.4624 -1.55%
2023-02-24 0 3.860 3.850 3.860 3.810 3.870 9,474,000 36,383,790 3.8404 3.512 3.503 3.512 3.466 3.521 10,413,391 3.4939 0.52%
2023-02-23 0 3.840 3.840 3.850 3.840 3.960 14,622,924 56,806,592 3.8848 3.494 3.494 3.503 3.494 3.603 16,072,854 3.5343 -2.54%
2023-02-22 0 3.940 3.930 3.940 3.900 4.070 17,300,580 68,758,842 3.9744 3.585 3.575 3.585 3.548 3.703 19,016,012 3.6158 -2.72%
2023-02-21 0 4.050 4.040 4.050 3.980 4.150 20,237,000 82,480,050 4.0757 3.685 3.676 3.685 3.621 3.776 22,243,592 3.7080 1.76%
2023-02-20 0 3.980 3.970 3.980 3.880 4.000 8,565,000 33,858,755 3.9532 3.621 3.612 3.621 3.530 3.639 9,414,259 3.5965 1.79%
2023-02-17 0 3.910 3.910 3.920 3.890 3.950 7,175,520 28,118,094 3.9186 3.557 3.557 3.566 3.539 3.594 7,887,006 3.5651 0.51%
2023-02-16 0 3.890 3.890 3.900 3.870 4.010 16,761,002 65,906,065 3.9321 3.539 3.539 3.548 3.521 3.648 18,422,933 3.5774 -0.51%
2023-02-15 0 3.910 3.900 3.910 3.880 3.980 10,061,000 39,257,115 3.9019 3.557 3.548 3.557 3.530 3.621 11,058,595 3.5499 -1.26%
2023-02-14 0 3.960 3.950 3.960 3.870 4.000 16,474,000 64,754,679 3.9307 3.603 3.594 3.603 3.521 3.639 18,107,473 3.5761 0.00%
2023-02-13 0 3.960 3.950 3.960 3.850 4.020 13,157,000 51,949,173 3.9484 3.603 3.594 3.603 3.503 3.657 14,461,577 3.5922 1.80%
2023-02-10 0 3.890 3.880 3.890 3.860 3.990 15,731,000 61,496,837 3.9093 3.539 3.530 3.539 3.512 3.630 17,290,801 3.5566 -2.26%
2023-02-09 0 3.980 3.980 3.990 3.900 3.990 13,046,241 51,473,050 3.9454 3.621 3.621 3.630 3.548 3.630 14,339,836 3.5895 1.79%
2023-02-08 0 3.910 3.900 3.910 3.890 4.030 12,691,289 49,994,826 3.9393 3.557 3.548 3.557 3.539 3.666 13,949,689 3.5839 -2.25%
2023-02-07 0 4.000 3.990 4.000 3.980 4.070 8,122,483 32,612,108 4.0150 3.639 3.630 3.639 3.621 3.703 8,927,865 3.6528 -0.99%
2023-02-06 0 4.040 4.030 4.040 3.970 4.090 17,257,000 69,526,866 4.0289 3.676 3.666 3.676 3.612 3.721 18,968,111 3.6655 -1.70%
2023-02-03 0 4.110 4.100 4.110 4.030 4.180 16,154,656 66,019,033 4.0867 3.739 3.730 3.739 3.666 3.803 17,756,465 3.7180 -0.24%
2023-02-02 0 4.120 4.110 4.120 4.100 4.350 29,058,000 121,544,140 4.1828 3.748 3.739 3.748 3.730 3.958 31,939,235 3.8055 -2.37%
2023-02-01 0 4.220 4.210 4.220 4.080 4.230 25,804,220 107,519,331 4.1667 3.839 3.830 3.839 3.712 3.848 28,362,828 3.7909 3.69%
2023-01-31 0 4.070 4.060 4.070 4.030 4.300 38,838,280 159,948,928 4.1183 3.703 3.694 3.703 3.666 3.912 42,689,275 3.7468 -4.46%
2023-01-30 0 4.260 4.250 4.260 4.130 4.390 50,388,400 216,210,038 4.2909 3.876 3.867 3.876 3.757 3.994 55,384,643 3.9038 1.91%
2023-01-27 0 4.180 4.170 4.180 4.130 4.250 9,481,998 39,646,382 4.1812 3.803 3.794 3.803 3.757 3.867 10,422,182 3.8040 1.46%
2023-01-26 0 4.120 4.110 4.120 4.030 4.140 9,789,360 40,133,734 4.0997 3.748 3.739 3.748 3.666 3.767 10,760,020 3.7299 2.74%
2023-01-20 0 4.010 4.000 4.010 3.910 4.020 5,782,938 23,058,277 3.9873 3.648 3.639 3.648 3.557 3.657 6,356,343 3.6276 1.78%
2023-01-19 0 3.940 3.930 3.940 3.880 4.010 6,946,536 27,362,481 3.9390 3.585 3.575 3.585 3.530 3.648 7,635,317 3.5837 0.51%
2023-01-18 0 3.920 3.920 3.930 3.880 3.990 12,244,000 48,080,750 3.9269 3.566 3.566 3.575 3.530 3.630 13,458,049 3.5726 -1.26%
2023-01-17 0 3.970 3.960 3.970 3.900 4.020 15,308,998 60,469,274 3.9499 3.612 3.603 3.612 3.548 3.657 16,826,956 3.5936 0.25%
2023-01-16 0 3.960 3.950 3.960 3.920 4.110 33,653,996 135,230,644 4.0183 3.603 3.594 3.603 3.566 3.739 36,990,945 3.6558 0.00%
2023-01-13 0 3.960 3.960 3.970 3.680 3.980 34,887,698 134,776,482 3.8632 3.603 3.603 3.612 3.348 3.621 38,346,974 3.5147 7.03%
2023-01-12 0 3.700 3.690 3.700 3.660 3.960 36,954,000 139,759,090 3.7820 3.366 3.357 3.366 3.330 3.603 40,618,160 3.4408 -0.54%
2023-01-11 0 3.720 3.720 3.730 3.660 3.830 25,134,998 94,305,562 3.7520 3.384 3.384 3.394 3.330 3.484 27,627,249 3.4135 0.81%
2023-01-10 0 3.690 3.680 3.690 3.660 3.840 16,999,000 62,981,705 3.7050 3.357 3.348 3.357 3.330 3.494 18,684,529 3.3708 -0.54%
2023-01-09 0 3.710 3.700 3.710 3.660 3.780 17,386,025 64,547,074 3.7126 3.375 3.366 3.375 3.330 3.439 19,109,930 3.3777 -0.27%
2023-01-06 0 3.720 3.710 3.720 3.650 3.740 15,058,173 55,629,647 3.6943 3.384 3.375 3.384 3.321 3.403 16,551,260 3.3611 2.20%
2023-01-05 0 3.640 3.630 3.640 3.620 3.740 12,107,998 44,442,592 3.6705 3.312 3.303 3.312 3.293 3.403 13,308,562 3.3394 0.00%
2023-01-04 0 3.640 3.640 3.650 3.580 3.680 13,797,000 50,064,960 3.6287 3.312 3.312 3.321 3.257 3.348 15,165,036 3.3013 0.28%
2023-01-03 0 3.630 3.620 3.630 3.450 3.650 18,146,577 65,237,103 3.5950 3.303 3.293 3.303 3.139 3.321 19,945,894 3.2707 3.42%
2022-12-30 0 3.510 3.500 3.510 3.450 3.520 10,862,820 37,951,533 3.4937 3.193 3.184 3.193 3.139 3.202 11,939,919 3.1785 2.33%
2022-12-29 0 3.430 3.420 3.430 3.400 3.460 5,135,000 17,559,100 3.4195 3.121 3.111 3.121 3.093 3.148 5,644,159 3.1110 -0.29%
2022-12-28 0 3.440 3.440 3.450 3.390 3.540 18,492,000 63,987,930 3.4603 3.130 3.130 3.139 3.084 3.221 20,325,567 3.1481 2.99%
2022-12-23 0 3.340 3.330 3.340 3.320 3.400 13,380,000 44,816,920 3.3495 3.039 3.030 3.039 3.021 3.093 14,706,689 3.0474 -2.05%
2022-12-22 0 3.410 3.400 3.410 3.360 3.500 14,355,500 49,247,022 3.4305 3.102 3.093 3.102 3.057 3.184 15,778,914 3.1211 -0.87%
2022-12-21 0 3.440 3.430 3.440 3.380 3.470 8,801,000 30,039,819 3.4132 3.130 3.121 3.130 3.075 3.157 9,673,660 3.1053 -0.29%
2022-12-20 0 3.450 3.440 3.450 3.370 3.490 12,483,874 42,798,819 3.4283 3.139 3.130 3.139 3.066 3.175 13,721,708 3.1191 -1.15%
2022-12-19 0 3.490 3.480 3.490 3.460 3.640 14,015,680 49,293,441 3.5170 3.175 3.166 3.175 3.148 3.312 15,405,399 3.1998 -2.79%
2022-12-16 0 3.590 3.590 3.600 3.550 3.620 7,741,740 27,729,925 3.5819 3.266 3.266 3.275 3.230 3.293 8,509,369 3.2588 -0.28%
2022-12-15 0 3.600 3.600 3.610 3.530 3.660 12,560,590 44,969,991 3.5802 3.275 3.275 3.284 3.212 3.330 13,806,031 3.2573 -0.28%
2022-12-14 0 3.610 3.610 3.620 3.550 3.650 9,971,371 35,975,680 3.6079 3.284 3.284 3.293 3.230 3.321 10,960,078 3.2824 -0.55%
2022-12-13 0 3.630 3.620 3.630 3.520 3.650 20,917,540 74,824,542 3.5771 3.303 3.293 3.303 3.202 3.321 22,991,611 3.2544 0.55%
2022-12-12 0 3.610 3.600 3.610 3.570 3.730 20,920,541 75,662,879 3.6167 3.284 3.275 3.284 3.248 3.394 22,994,909 3.2904 -3.22%
2022-12-09 0 3.730 3.730 3.740 3.670 3.800 20,012,598 74,569,070 3.7261 3.394 3.394 3.403 3.339 3.457 21,996,940 3.3900 0.00%
2022-12-08 0 3.730 3.730 3.740 3.650 3.760 18,781,000 70,036,575 3.7291 3.394 3.394 3.403 3.321 3.421 20,643,223 3.3927 1.91%
2022-12-07 0 3.660 3.660 3.680 3.650 3.880 41,005,218 154,518,837 3.7683 3.330 3.330 3.348 3.321 3.530 45,071,075 3.4283 -0.54%
2022-12-06 0 3.680 3.670 3.680 3.630 3.790 23,924,322 88,846,555 3.7136 3.348 3.339 3.348 3.303 3.448 26,296,529 3.3786 0.00%
2022-12-05 0 3.680 3.680 3.690 3.550 3.740 24,119,848 88,414,507 3.6656 3.348 3.348 3.357 3.230 3.403 26,511,442 3.3350 4.55%
2022-12-02 0 3.520 3.520 3.530 3.520 3.650 10,674,706 38,012,741 3.5610 3.202 3.202 3.212 3.202 3.321 11,733,152 3.2398 -2.76%
2022-12-01 0 3.620 3.610 3.620 3.600 3.720 14,848,128 54,201,555 3.6504 3.293 3.284 3.293 3.275 3.384 16,320,388 3.3211 -1.09%
2022-11-30 0 3.660 3.660 3.670 3.540 3.700 21,766,303 79,309,978 3.6437 3.330 3.330 3.339 3.221 3.366 23,924,532 3.3150 3.10%
2022-11-29 0 3.550 3.540 3.550 3.390 3.570 19,330,743 67,355,024 3.4843 3.230 3.221 3.230 3.084 3.248 21,247,475 3.1700 4.11%
2022-11-28 0 3.410 3.400 3.410 3.280 3.410 12,385,000 41,501,283 3.3509 3.102 3.093 3.102 2.984 3.102 13,613,030 3.0486 -0.29%
2022-11-25 0 3.420 3.410 3.420 3.400 3.520 23,496,000 80,748,280 3.4367 3.111 3.102 3.111 3.093 3.202 25,825,737 3.1267 -3.12%
2022-11-24 0 3.530 3.520 3.530 3.510 3.590 8,487,000 30,002,643 3.5351 3.212 3.202 3.212 3.193 3.266 9,328,525 3.2162 -0.84%
2022-11-23 0 3.560 3.550 3.560 3.530 3.670 13,457,000 48,426,190 3.5986 3.239 3.230 3.239 3.212 3.339 14,791,324 3.2740 -0.28%
2022-11-22 0 3.570 3.560 3.570 3.430 3.620 20,932,276 74,300,927 3.5496 3.248 3.239 3.248 3.121 3.293 23,007,808 3.2294 2.88%
2022-11-21 0 3.470 3.460 3.470 3.420 3.480 6,436,453 22,230,277 3.4538 3.157 3.148 3.157 3.111 3.166 7,074,657 3.1422 -0.29%
2022-11-18 0 3.480 3.470 3.480 3.470 3.550 8,544,990 29,897,737 3.4989 3.166 3.157 3.166 3.157 3.230 9,392,265 3.1832 -1.69%
2022-11-17 0 3.540 3.530 3.540 3.460 3.610 12,988,185 45,600,615 3.5109 3.221 3.212 3.221 3.148 3.284 14,276,024 3.1942 -1.67%
2022-11-16 0 3.600 3.600 3.610 3.580 3.790 21,889,626 80,073,131 3.6580 3.275 3.275 3.284 3.257 3.448 24,060,084 3.3280 -2.70%
2022-11-15 0 3.700 3.700 3.710 3.560 3.730 18,268,134 66,986,650 3.6669 3.366 3.366 3.375 3.239 3.394 20,079,504 3.3361 2.78%
2022-11-14 0 3.600 3.600 3.610 3.560 3.690 21,911,620 79,209,829 3.6150 3.275 3.275 3.284 3.239 3.357 24,084,258 3.2889 1.41%
2022-11-11 0 3.550 3.550 3.560 3.520 3.670 23,113,000 82,536,460 3.5710 3.230 3.230 3.239 3.202 3.339 25,404,761 3.2489 2.01%
2022-11-10 0 3.480 3.470 3.480 3.460 3.600 14,056,000 49,185,845 3.4993 3.166 3.157 3.166 3.148 3.275 15,449,717 3.1836 -4.13%
2022-11-09 0 3.630 3.620 3.630 3.600 3.770 12,403,398 45,397,702 3.6601 3.303 3.293 3.303 3.275 3.430 13,633,252 3.3299 -0.82%
2022-11-08 0 3.660 3.650 3.660 3.580 3.740 10,247,839 37,289,352 3.6388 3.330 3.321 3.330 3.257 3.403 11,263,960 3.3105 -0.27%
2022-11-07 0 3.670 3.670 3.680 3.540 3.760 17,928,880 65,803,869 3.6703 3.339 3.339 3.348 3.221 3.421 19,706,611 3.3392 2.51%
2022-11-04 0 3.580 3.570 3.580 3.470 3.610 13,826,930 49,324,337 3.5673 3.257 3.248 3.257 3.157 3.284 15,197,934 3.2455 3.17%
2022-11-03 0 3.470 3.470 3.480 3.460 3.590 9,534,620 33,419,634 3.5051 3.157 3.157 3.166 3.148 3.266 10,480,022 3.1889 -1.70%
2022-11-02 0 3.530 3.530 3.540 3.420 3.580 11,976,000 42,401,432 3.5405 3.212 3.212 3.221 3.111 3.257 13,163,476 3.2211 2.92%
2022-11-01 0 3.430 3.430 3.440 3.400 3.540 20,213,000 69,800,565 3.4533 3.121 3.121 3.130 3.093 3.221 22,217,212 3.1417 -0.29%
2022-10-31 0 3.440 3.430 3.440 3.390 3.550 17,593,000 61,031,740 3.4691 3.130 3.121 3.130 3.084 3.230 19,337,427 3.1561 -2.55%
2022-10-28 0 3.530 3.520 3.530 3.480 3.620 18,511,000 65,512,986 3.5391 3.212 3.202 3.212 3.166 3.293 20,346,451 3.2199 -1.12%
2022-10-27 0 3.570 3.550 3.570 3.490 3.600 12,499,000 44,485,159 3.5591 3.248 3.230 3.248 3.175 3.275 13,738,334 3.2380 2.00%
2022-10-26 0 3.500 3.500 3.510 3.390 3.530 14,371,835 49,757,992 3.4622 3.184 3.184 3.193 3.084 3.212 15,796,869 3.1499 2.34%
2022-10-25 0 3.420 3.420 3.430 3.310 3.520 19,095,835 65,213,621 3.4151 3.111 3.111 3.121 3.011 3.202 20,989,275 3.1070 -1.16%
2022-10-24 0 3.460 3.460 3.470 3.270 3.600 57,104,538 198,587,331 3.4776 3.148 3.148 3.157 2.975 3.275 62,766,717 3.1639 5.17%
2022-10-21 0 3.290 3.290 3.300 3.250 3.320 5,634,128 18,488,343 3.2815 2.993 2.993 3.002 2.957 3.021 6,192,778 2.9855 -0.30%
2022-10-20 0 3.300 3.290 3.300 3.170 3.330 9,848,901 32,046,792 3.2538 3.002 2.993 3.002 2.884 3.030 10,825,465 2.9603 1.54%
2022-10-19 0 3.250 3.250 3.260 3.230 3.370 9,821,571 32,447,908 3.3037 2.957 2.957 2.966 2.939 3.066 10,795,425 3.0057 -1.81%
2022-10-18 0 3.310 3.310 3.320 3.150 3.330 14,783,000 48,041,060 3.2498 3.011 3.011 3.021 2.866 3.030 16,248,803 2.9566 4.42%
2022-10-17 0 3.170 3.170 3.180 3.080 3.320 18,479,000 59,384,045 3.2136 2.884 2.884 2.893 2.802 3.021 20,311,278 2.9237 2.59%
2022-10-14 0 3.090 3.090 3.100 3.020 3.160 11,718,107 36,379,346 3.1045 2.811 2.811 2.820 2.748 2.875 12,880,011 2.8245 3.00%
2022-10-13 0 3.000 2.990 3.000 2.970 3.080 7,885,497 23,810,836 3.0196 2.729 2.720 2.729 2.702 2.802 8,667,380 2.7472 0.00%
2022-10-12 0 3.000 3.000 3.010 2.850 3.060 14,537,000 42,871,135 2.9491 2.729 2.729 2.738 2.593 2.784 15,978,411 2.6831 1.69%
2022-10-11 0 2.950 2.940 2.950 2.910 2.980 5,422,330 15,945,683 2.9407 2.684 2.675 2.684 2.647 2.711 5,959,979 2.6755 0.68%
2022-10-10 0 2.930 2.920 2.930 2.920 3.070 13,024,802 38,726,415 2.9733 2.666 2.657 2.666 2.657 2.793 14,316,271 2.7051 -3.93%
2022-10-07 0 3.050 3.040 3.050 3.020 3.140 4,544,000 13,880,560 3.0547 2.775 2.766 2.775 2.748 2.857 4,994,559 2.7791 -3.17%
2022-10-06 0 3.150 3.140 3.150 3.130 3.190 1,692,000 5,333,711 3.1523 2.866 2.857 2.866 2.848 2.902 1,859,770 2.8679 -1.25%
2022-10-05 0 3.190 3.180 3.190 3.110 3.210 4,832,443 15,343,007 3.1750 2.902 2.893 2.902 2.829 2.920 5,311,602 2.8886 5.98%
2022-10-03 0 3.010 3.010 3.020 2.970 3.100 5,462,555 16,479,924 3.0169 2.738 2.738 2.748 2.702 2.820 6,004,193 2.7447 -0.99%
2022-09-30 0 3.040 3.030 3.040 2.960 3.080 6,094,782 18,457,571 3.0284 2.766 2.757 2.766 2.693 2.802 6,699,108 2.7552 -0.33%
2022-09-29 0 3.050 3.040 3.050 3.010 3.220 7,064,000 21,705,285 3.0727 2.775 2.766 2.775 2.738 2.930 7,764,428 2.7955 -3.48%
2022-09-28 0 3.160 3.150 3.160 3.150 3.310 12,143,956 38,727,153 3.1890 2.875 2.866 2.875 2.866 3.011 13,348,085 2.9013 -4.24%
2022-09-27 0 3.300 3.290 3.300 3.200 3.300 9,987,000 32,456,366 3.2499 3.002 2.993 3.002 2.911 3.002 10,977,257 2.9567 1.54%
2022-09-26 0 3.250 3.250 3.270 3.220 3.330 10,586,780 34,741,362 3.2816 2.957 2.957 2.975 2.930 3.030 11,636,508 2.9855 -2.69%
2022-09-23 0 3.340 3.340 3.350 3.340 3.500 8,053,000 27,332,390 3.3941 3.039 3.039 3.048 3.039 3.184 8,851,492 3.0879 -3.19%
2022-09-22 0 3.450 3.450 3.460 3.400 3.490 6,089,538 20,959,443 3.4419 3.139 3.139 3.148 3.093 3.175 6,693,344 3.1314 0.00%
2022-09-21 0 3.450 3.450 3.460 3.410 3.490 6,871,000 23,660,250 3.4435 3.139 3.139 3.148 3.102 3.175 7,552,291 3.1329 -0.86%
2022-09-20 0 3.480 3.480 3.490 3.450 3.540 6,966,000 24,290,222 3.4870 3.166 3.166 3.175 3.139 3.221 7,656,711 3.1724 -0.57%
2022-09-19 0 3.500 3.490 3.500 3.480 3.610 9,069,900 31,894,740 3.5165 3.184 3.175 3.184 3.166 3.284 9,969,222 3.1993 -2.23%
2022-09-16 0 3.580 3.580 3.590 3.570 3.700 7,691,901 27,847,082 3.6203 3.257 3.257 3.266 3.248 3.366 8,454,589 3.2937 -1.65%
2022-09-15 0 3.640 3.640 3.650 3.590 3.700 6,599,020 24,031,481 3.6417 3.312 3.312 3.321 3.266 3.366 7,253,343 3.3132 -0.27%
2022-09-14 0 3.650 3.640 3.650 3.630 3.680 5,319,527 19,457,619 3.6578 3.321 3.312 3.321 3.303 3.348 5,846,983 3.3278 -1.62%
2022-09-13 0 3.710 3.710 3.720 3.670 3.800 7,374,572 27,568,849 3.7384 3.375 3.375 3.384 3.339 3.457 8,105,795 3.4011 1.37%
2022-09-09 0 3.660 3.650 3.660 3.600 3.680 6,837,066 25,009,109 3.6579 3.330 3.321 3.330 3.275 3.348 7,514,993 3.3279 1.39%
2022-09-08 0 3.610 3.610 3.620 3.600 3.700 10,865,708 39,502,107 3.6355 3.284 3.284 3.293 3.275 3.366 11,943,093 3.3075 -1.90%
2022-09-07 0 3.680 3.670 3.680 3.640 3.740 12,808,000 47,106,865 3.6779 3.348 3.339 3.348 3.312 3.403 14,077,972 3.3461 -0.81%
2022-09-06 0 3.710 3.710 3.720 3.690 3.780 8,121,000 30,265,445 3.7268 3.375 3.375 3.384 3.357 3.439 8,926,235 3.3906 1.09%
2022-09-05 0 3.670 3.670 3.680 3.640 3.740 11,280,418 41,471,237 3.6764 3.339 3.339 3.348 3.312 3.403 12,398,924 3.3447 -1.34%
2022-09-02 0 3.720 3.720 3.730 3.720 3.780 8,895,338 33,314,555 3.7452 3.384 3.384 3.394 3.384 3.439 9,777,352 3.4073 -1.33%
2022-09-01 0 3.770 3.760 3.770 3.760 3.880 8,129,000 30,936,190 3.8057 3.430 3.421 3.430 3.421 3.530 8,935,028 3.4623 -1.57%
2022-08-31 0 3.830 3.820 3.830 3.770 3.870 15,808,000 60,329,455 3.8164 3.484 3.475 3.484 3.430 3.521 17,375,436 3.4721 -1.54%
2022-08-30 0 3.890 3.890 3.900 3.850 3.930 5,570,476 21,631,343 3.8832 3.539 3.539 3.548 3.503 3.575 6,122,814 3.5329 0.26%
2022-08-29 0 3.880 3.880 3.890 3.820 3.920 9,863,000 38,138,463 3.8668 3.530 3.530 3.539 3.475 3.566 10,840,962 3.5180 -1.52%
2022-08-26 0 3.940 3.930 3.940 3.910 4.010 5,012,500 19,808,847 3.9519 3.585 3.575 3.585 3.557 3.648 5,509,513 3.5954 0.51%
2022-08-25 0 3.920 3.910 3.920 3.800 3.940 6,562,600 25,406,980 3.8715 3.566 3.557 3.566 3.457 3.585 7,213,312 3.5222 2.62%
2022-08-24 0 3.820 3.810 3.820 3.810 3.970 13,926,200 53,930,533 3.8726 3.475 3.466 3.475 3.466 3.612 15,307,047 3.5232 -3.54%
2022-08-23 0 3.960 3.960 3.970 3.960 4.070 10,928,895 43,500,956 3.9804 3.603 3.603 3.612 3.603 3.703 12,012,545 3.6213 -2.46%
2022-08-22 0 4.060 4.050 4.060 3.950 4.070 11,637,000 46,981,183 4.0372 3.694 3.685 3.694 3.594 3.703 12,790,862 3.6730 1.25%
2022-08-19 0 4.010 4.000 4.010 3.980 4.040 5,020,000 20,093,116 4.0026 3.648 3.639 3.648 3.621 3.676 5,517,756 3.6415 0.50%
2022-08-18 0 3.990 3.980 3.990 3.970 4.040 6,259,734 25,040,966 4.0003 3.630 3.621 3.630 3.612 3.676 6,880,416 3.6395 0.00%
2022-08-17 0 3.990 3.990 4.000 3.990 4.070 8,191,000 32,887,950 4.0151 3.630 3.630 3.639 3.630 3.703 9,003,175 3.6529 -1.48%
2022-08-16 0 4.050 4.040 4.050 4.020 4.100 9,127,000 36,929,370 4.0462 3.685 3.676 3.685 3.657 3.730 10,031,984 3.6812 0.00%
2022-08-15 0 4.050 4.050 4.060 4.040 4.130 7,891,000 32,119,760 4.0704 3.685 3.685 3.694 3.676 3.757 8,673,429 3.7032 -1.46%
2022-08-12 0 4.110 4.100 4.110 4.090 4.220 9,799,000 40,544,480 4.1376 3.739 3.730 3.739 3.721 3.839 10,770,616 3.7644 -1.20%
2022-08-11 0 4.160 4.150 4.160 4.100 4.170 5,826,000 24,105,860 4.1376 3.785 3.776 3.785 3.730 3.794 6,403,675 3.7644 1.46%
2022-08-10 0 4.100 4.090 4.100 4.080 4.190 7,026,000 28,976,860 4.1242 3.730 3.721 3.730 3.712 3.812 7,722,660 3.7522 -2.15%
2022-08-09 0 4.190 4.180 4.190 4.140 4.210 6,577,901 27,445,307 4.1724 3.812 3.803 3.812 3.767 3.830 7,230,130 3.7960 -0.48%
2022-08-08 0 4.210 4.200 4.210 4.140 4.250 7,184,000 30,177,775 4.2007 3.830 3.821 3.830 3.767 3.867 7,896,327 3.8217 0.48%
2022-08-05 0 4.190 4.190 4.200 4.080 4.270 14,828,951 61,582,554 4.1529 3.812 3.812 3.821 3.712 3.885 16,299,310 3.7782 -0.24%
2022-08-04 0 4.200 4.190 4.200 4.180 4.300 14,147,087 59,652,618 4.2166 3.821 3.812 3.821 3.803 3.912 15,549,836 3.8362 -1.87%
2022-08-03 0 4.280 4.270 4.280 4.020 4.460 51,234,567 220,311,670 4.3001 3.894 3.885 3.894 3.657 4.058 56,314,711 3.9122 6.47%
2022-08-02 0 4.020 4.020 4.030 3.910 4.250 34,393,796 139,404,834 4.0532 3.657 3.657 3.666 3.557 3.867 37,804,100 3.6876 0.00%
2022-08-01 0 4.020 4.020 4.030 4.020 4.180 12,751,001 51,885,763 4.0692 3.657 3.657 3.666 3.657 3.803 14,015,322 3.7021 -4.06%
2022-07-29 0 4.190 4.180 4.190 4.110 4.220 9,185,000 38,269,586 4.1665 3.812 3.803 3.812 3.739 3.839 10,095,735 3.7907 0.48%
2022-07-28 0 4.170 4.170 4.180 4.130 4.230 8,328,480 34,669,113 4.1627 3.794 3.794 3.803 3.757 3.848 9,154,287 3.7872 -0.95%
2022-07-27 0 4.210 4.200 4.210 4.150 4.250 4,865,000 20,401,070 4.1934 3.830 3.821 3.830 3.776 3.867 5,347,387 3.8151 -0.71%
2022-07-26 0 4.240 4.230 4.240 4.180 4.290 12,775,585 53,951,304 4.2230 3.858 3.848 3.858 3.803 3.903 14,042,343 3.8420 0.00%
2022-07-25 0 4.240 4.240 4.260 4.230 4.360 3,163,000 13,482,260 4.2625 3.858 3.858 3.876 3.848 3.967 3,476,626 3.8780 -1.85%
2022-07-22 0 4.320 4.320 4.330 4.270 4.380 3,077,000 13,292,480 4.3199 3.930 3.930 3.939 3.885 3.985 3,382,099 3.9302 -0.46%
2022-07-21 0 4.340 4.330 4.340 4.300 4.380 5,092,069 22,100,497 4.3402 3.948 3.939 3.948 3.912 3.985 5,596,971 3.9487 -0.46%
2022-07-20 0 4.360 4.360 4.370 4.220 4.410 8,238,948 35,853,733 4.3517 3.967 3.967 3.976 3.839 4.012 9,055,878 3.9592 3.07%
2022-07-19 0 4.230 4.230 4.240 4.210 4.290 6,025,022 25,564,559 4.2431 3.848 3.848 3.858 3.830 3.903 6,622,431 3.8603 -1.17%
2022-07-18 0 4.280 4.270 4.280 4.110 4.280 12,112,835 51,129,415 4.2211 3.894 3.885 3.894 3.739 3.894 13,313,879 3.8403 3.38%
2022-07-15 0 4.140 4.130 4.140 4.090 4.300 12,269,500 51,204,270 4.1733 3.767 3.757 3.767 3.721 3.912 13,486,078 3.7968 -4.17%
2022-07-14 0 4.320 4.310 4.320 4.240 4.370 7,561,000 32,558,630 4.3061 3.930 3.921 3.930 3.858 3.976 8,310,708 3.9177 0.00%
2022-07-13 0 4.320 4.320 4.330 4.310 4.410 3,160,940 13,747,119 4.3491 3.930 3.930 3.939 3.921 4.012 3,474,362 3.9567 -1.37%
2022-07-12 0 4.380 4.380 4.390 4.360 4.480 4,593,499 20,236,908 4.4056 3.985 3.985 3.994 3.967 4.076 5,048,966 4.0081 -2.45%
2022-07-11 0 4.490 4.480 4.490 4.410 4.590 4,863,385 21,705,258 4.4630 4.085 4.076 4.085 4.012 4.176 5,345,612 4.0604 -2.18%
2022-07-08 0 4.590 4.590 4.600 4.530 4.650 4,230,022 19,348,781 4.5742 4.176 4.176 4.185 4.121 4.231 4,649,448 4.1615 -0.43%
2022-07-07 0 4.610 4.600 4.610 4.420 4.640 11,775,967 53,675,483 4.5581 4.194 4.185 4.194 4.021 4.221 12,943,609 4.1469 3.13%
2022-07-06 0 4.470 4.460 4.470 4.400 4.570 5,764,168 25,711,824 4.4606 4.067 4.058 4.067 4.003 4.158 6,335,712 4.0582 -1.11%
2022-07-05 0 4.520 4.510 4.520 4.480 4.580 6,256,000 28,286,490 4.5215 4.112 4.103 4.112 4.076 4.167 6,876,311 4.1136 0.89%
2022-07-04 0 4.480 4.480 4.490 4.360 4.560 11,603,344 52,034,498 4.4844 4.076 4.076 4.085 3.967 4.149 12,753,869 4.0799 -0.22%
2022-06-30 0 4.490 4.480 4.490 4.420 4.530 9,631,456 43,106,123 4.4756 4.085 4.076 4.085 4.021 4.121 10,586,459 4.0718 1.13%
2022-06-29 0 4.440 4.440 4.450 4.400 4.630 10,683,000 47,946,492 4.4881 4.039 4.039 4.049 4.003 4.212 11,742,269 4.0832 -3.48%
2022-06-28 0 4.600 4.590 4.600 4.540 4.680 15,708,000 72,248,800 4.5995 4.185 4.176 4.185 4.130 4.258 17,265,521 4.1846 0.22%
2022-06-27 0 4.590 4.590 4.600 4.390 4.650 24,356,037 110,329,805 4.5299 4.176 4.176 4.185 3.994 4.231 26,771,051 4.1212 2.23%
2022-06-24 0 4.490 4.450 4.490 4.330 4.500 26,704,612 118,740,255 4.4464 4.085 4.049 4.085 3.939 4.094 29,352,498 4.0453 2.75%
2022-06-23 0 4.370 4.360 4.370 4.030 4.380 33,944,000 144,474,260 4.2563 3.976 3.967 3.976 3.666 3.985 37,309,704 3.8723 8.98%
2022-06-22 0 4.010 4.010 4.020 4.010 4.190 7,759,000 31,681,980 4.0833 3.648 3.648 3.657 3.648 3.812 8,528,341 3.7149 -4.30%
2022-06-21 0 4.190 4.180 4.190 3.960 4.220 16,400,418 67,244,082 4.1001 3.812 3.803 3.812 3.603 3.839 18,026,595 3.7303 5.54%
2022-06-20 0 3.970 3.960 3.970 3.860 4.090 25,831,123 102,017,766 3.9494 3.612 3.603 3.612 3.512 3.721 28,392,398 3.5931 -1.49%
2022-06-17 0 4.030 4.030 4.050 4.010 4.140 13,604,006 55,150,574 4.0540 3.666 3.666 3.685 3.648 3.767 14,952,906 3.6883 -1.23%
2022-06-16 0 4.080 4.070 4.080 4.040 4.230 25,212,835 103,799,765 4.1169 3.712 3.703 3.712 3.676 3.848 27,712,804 3.7456 -2.39%
2022-06-15 0 4.180 4.180 4.190 4.150 4.320 11,826,114 50,276,114 4.2513 3.803 3.803 3.812 3.776 3.930 12,998,728 3.8678 -1.18%
2022-06-14 0 4.230 4.220 4.230 4.100 4.300 12,702,041 53,359,642 4.2009 3.848 3.839 3.848 3.730 3.912 13,961,507 3.8219 -1.40%
2022-06-13 0 4.290 4.290 4.300 4.270 4.510 13,901,738 60,584,222 4.3580 3.903 3.903 3.912 3.885 4.103 15,280,160 3.9649 -1.15%
2022-06-10 0 4.340 4.340 4.350 4.220 4.400 7,057,763 30,681,058 4.3471 3.948 3.948 3.958 3.839 4.003 7,757,573 3.9550 0.70%
2022-06-09 0 4.310 4.310 4.320 4.310 4.460 9,127,457 39,803,657 4.3609 3.921 3.921 3.930 3.921 4.058 10,032,487 3.9675 -3.15%
2022-06-08 0 4.450 4.450 4.460 4.330 4.470 9,783,496 43,054,566 4.4007 4.049 4.049 4.058 3.939 4.067 10,753,575 4.0037 1.83%
2022-06-07 0 4.370 4.370 4.380 4.330 4.430 5,404,397 23,657,866 4.3775 3.976 3.976 3.985 3.939 4.030 5,940,268 3.9826 -0.68%
2022-06-06 0 4.400 4.390 4.400 4.320 4.450 6,155,400 26,969,300 4.3814 4.003 3.994 4.003 3.930 4.049 6,765,736 3.9862 -0.23%
2022-06-02 0 4.410 4.410 4.430 4.360 4.440 5,023,000 22,135,511 4.4068 4.012 4.012 4.030 3.967 4.039 5,521,054 4.0093 -0.23%
2022-06-01 0 4.420 4.410 4.420 4.360 4.500 6,531,000 29,000,523 4.4404 4.021 4.012 4.021 3.967 4.094 7,178,579 4.0399 -0.14%
2022-05-31 0 4.520 4.510 4.520 4.380 4.530 16,504,167 74,224,794 4.4973 4.027 4.018 4.027 3.902 4.036 18,525,733 4.0066 2.49%
2022-05-30 0 4.410 4.400 4.410 4.340 4.440 6,258,181 27,562,320 4.4042 3.929 3.920 3.929 3.866 3.955 7,024,734 3.9236 1.61%
2022-05-27 0 4.340 4.340 4.350 4.290 4.640 16,015,000 70,799,795 4.4208 3.866 3.866 3.875 3.822 4.134 17,976,649 3.9384 -1.81%
2022-05-26 0 4.420 4.410 4.420 4.180 4.490 23,695,916 104,400,370 4.4058 3.938 3.929 3.938 3.724 4.000 26,598,387 3.9251 5.24%
2022-05-25 0 4.200 4.190 4.200 4.100 4.270 6,422,901 27,045,048 4.2107 3.742 3.733 3.742 3.653 3.804 7,209,631 3.7512 1.69%
2022-05-24 0 4.130 4.130 4.140 4.120 4.320 4,792,000 20,090,770 4.1926 3.679 3.679 3.688 3.670 3.849 5,378,964 3.7351 -2.13%
2022-05-23 0 4.220 4.210 4.220 4.140 4.240 5,996,000 25,105,718 4.1871 3.760 3.751 3.760 3.688 3.777 6,730,439 3.7302 0.24%
2022-05-20 0 4.210 4.210 4.220 4.160 4.250 4,365,074 18,363,769 4.2070 3.751 3.751 3.760 3.706 3.786 4,899,744 3.7479 0.96%
2022-05-19 0 4.170 4.170 4.190 4.080 4.250 6,396,670 26,723,970 4.1778 3.715 3.715 3.733 3.635 3.786 7,180,187 3.7219 -0.71%
2022-05-18 0 4.200 4.200 4.210 4.080 4.210 4,609,677 19,204,521 4.1661 3.742 3.742 3.751 3.635 3.751 5,174,308 3.7115 1.45%
2022-05-17 0 4.140 4.130 4.140 3.930 4.150 7,886,000 32,316,255 4.0979 3.688 3.679 3.688 3.501 3.697 8,851,942 3.6508 4.81%
2022-05-16 0 3.950 3.950 3.960 3.920 4.090 10,187,332 40,606,884 3.9860 3.519 3.519 3.528 3.492 3.644 11,435,160 3.5511 0.51%
2022-05-13 0 3.930 3.920 3.930 3.880 3.980 6,396,000 25,143,435 3.9311 3.501 3.492 3.501 3.457 3.546 7,179,435 3.5021 1.29%
2022-05-12 0 3.880 3.880 3.890 3.870 4.060 10,967,000 43,208,030 3.9398 3.457 3.457 3.466 3.448 3.617 12,310,328 3.5099 -3.72%
2022-05-11 0 4.030 4.030 4.040 4.010 4.170 8,937,070 36,629,848 4.0986 3.590 3.590 3.599 3.572 3.715 10,031,756 3.6514 -0.49%
2022-05-10 0 4.050 4.050 4.060 3.920 4.130 10,040,637 40,823,910 4.0659 3.608 3.608 3.617 3.492 3.679 11,270,497 3.6222 0.50%
2022-05-06 0 4.030 4.030 4.040 4.000 4.250 9,682,687 39,658,383 4.0958 3.590 3.590 3.599 3.564 3.786 10,868,702 3.6489 -4.95%
2022-05-05 0 4.240 4.240 4.250 4.150 4.340 11,844,000 50,710,556 4.2815 3.777 3.777 3.786 3.697 3.866 13,294,750 3.8143 1.44%
2022-05-04 0 4.180 4.180 4.190 4.140 4.250 2,386,899 9,997,649 4.1886 3.724 3.724 3.733 3.688 3.786 2,679,266 3.7315 -0.95%
2022-05-03 0 4.220 4.220 4.230 4.110 4.280 3,765,147 15,863,437 4.2132 3.760 3.760 3.768 3.662 3.813 4,226,333 3.7535 -1.86%
2022-04-29 0 4.300 4.290 4.300 4.060 4.300 10,565,502 44,643,130 4.2254 3.831 3.822 3.831 3.617 3.831 11,859,652 3.7643 4.88%
2022-04-28 0 4.100 4.090 4.100 3.910 4.120 9,379,587 37,932,949 4.0442 3.653 3.644 3.653 3.483 3.670 10,528,476 3.6029 5.67%
2022-04-27 0 3.880 3.880 3.900 3.720 3.960 13,819,400 53,113,779 3.8434 3.457 3.457 3.474 3.314 3.528 15,512,114 3.4240 2.37%
2022-04-26 0 3.790 3.770 3.790 3.710 3.990 12,440,478 47,517,023 3.8195 3.376 3.359 3.376 3.305 3.555 13,964,290 3.4028 -1.81%
2022-04-25 0 3.860 3.850 3.860 3.810 4.090 16,614,114 65,035,560 3.9145 3.439 3.430 3.439 3.394 3.644 18,649,147 3.4873 -6.99%
2022-04-22 0 4.150 4.130 4.150 4.060 4.180 4,445,802 18,375,442 4.1332 3.697 3.679 3.697 3.617 3.724 4,990,360 3.6822 1.22%
2022-04-21 0 4.100 4.090 4.100 4.090 4.340 6,884,000 28,731,128 4.1736 3.653 3.644 3.653 3.644 3.866 7,727,209 3.7182 -3.76%
2022-04-20 0 4.260 4.260 4.270 4.210 4.360 7,355,000 31,578,033 4.2934 3.795 3.795 3.804 3.751 3.884 8,255,901 3.8249 0.95%
2022-04-19 0 4.220 4.210 4.220 4.060 4.250 13,513,000 56,141,040 4.1546 3.760 3.751 3.760 3.617 3.786 15,168,183 3.7012 0.96%
2022-04-14 0 4.180 4.170 4.180 4.160 4.260 9,474,750 39,804,137 4.2011 3.724 3.715 3.724 3.706 3.795 10,635,295 3.7426 0.72%
2022-04-13 0 4.150 4.150 4.160 4.140 4.240 5,232,204 21,877,260 4.1813 3.697 3.697 3.706 3.688 3.777 5,873,087 3.7250 -1.66%
2022-04-12 0 4.220 4.220 4.230 4.110 4.290 8,174,837 34,410,288 4.2093 3.760 3.760 3.768 3.662 3.822 9,176,158 3.7500 1.44%
2022-04-11 0 4.160 4.150 4.160 4.110 4.300 11,251,835 46,951,095 4.1728 3.706 3.697 3.706 3.662 3.831 12,630,052 3.7174 -3.70%
2022-04-08 0 4.320 4.320 4.330 4.240 4.340 6,928,181 29,733,451 4.2917 3.849 3.849 3.858 3.777 3.866 7,776,802 3.8234 0.23%
2022-04-07 0 4.310 4.300 4.310 4.270 4.410 9,720,566 41,934,163 4.3140 3.840 3.831 3.840 3.804 3.929 10,911,221 3.8432 -0.92%
2022-04-06 0 4.350 4.340 4.350 4.290 4.400 8,612,548 37,438,805 4.3470 3.875 3.866 3.875 3.822 3.920 9,667,484 3.8727 -2.03%
2022-04-04 0 4.440 4.410 4.440 4.390 4.490 4,292,000 19,007,464 4.4286 3.955 3.929 3.955 3.911 4.000 4,817,719 3.9453 0.68%
2022-04-01 0 4.410 4.390 4.410 4.300 4.430 5,357,241 23,477,212 4.3823 3.929 3.911 3.929 3.831 3.947 6,013,440 3.9041 1.38%
2022-03-31 0 4.350 4.330 4.350 4.300 4.490 4,616,398 20,114,865 4.3573 3.875 3.858 3.875 3.831 4.000 5,181,852 3.8818 -2.25%
2022-03-30 0 4.450 4.440 4.450 4.360 4.470 9,327,079 41,312,612 4.4293 3.964 3.955 3.964 3.884 3.982 10,469,536 3.9460 2.06%
2022-03-29 0 4.360 4.330 4.360 4.270 4.400 9,766,509 42,559,619 4.3577 3.884 3.858 3.884 3.804 3.920 10,962,791 3.8822 1.40%
2022-03-28 0 4.300 4.280 4.300 4.120 4.340 8,779,500 37,362,050 4.2556 3.831 3.813 3.831 3.670 3.866 9,854,885 3.7912 1.90%
2022-03-25 0 4.220 4.210 4.220 4.180 4.440 9,461,000 40,608,890 4.2922 3.760 3.751 3.760 3.724 3.955 10,619,861 3.8239 -2.99%
2022-03-24 0 4.350 4.340 4.350 4.310 4.410 4,884,000 21,295,010 4.3602 3.875 3.866 3.875 3.840 3.929 5,482,232 3.8844 -0.23%
2022-03-23 0 4.360 4.350 4.360 4.240 4.420 13,653,590 59,375,862 4.3487 3.884 3.875 3.884 3.777 3.938 15,325,994 3.8742 2.59%
2022-03-22 0 4.250 4.240 4.250 4.140 4.340 8,128,500 34,327,890 4.2232 3.786 3.777 3.786 3.688 3.866 9,124,145 3.7623 1.92%
2022-03-21 0 4.170 4.170 4.180 4.160 4.320 7,510,326 31,739,409 4.2261 3.715 3.715 3.724 3.706 3.849 8,430,252 3.7649 -0.95%
2022-03-18 0 4.210 4.210 4.220 4.120 4.310 12,223,300 51,584,303 4.2202 3.751 3.751 3.760 3.670 3.840 13,720,510 3.7596 -0.24%
2022-03-17 0 4.220 4.210 4.220 4.110 4.260 15,530,000 64,982,756 4.1843 3.760 3.751 3.760 3.662 3.795 17,432,242 3.7277 4.46%
2022-03-16 0 4.040 4.020 4.040 3.650 4.060 27,404,568 106,024,434 3.8689 3.599 3.581 3.599 3.252 3.617 30,761,305 3.4467 12.22%
2022-03-15 0 3.600 3.590 3.600 3.510 3.900 29,264,064 108,125,296 3.6948 3.207 3.198 3.207 3.127 3.474 32,848,567 3.2916 -7.69%
2022-03-14 0 3.900 3.890 3.900 3.860 4.110 19,219,346 76,019,024 3.9553 3.474 3.466 3.474 3.439 3.662 21,573,489 3.5237 -5.57%
2022-03-11 0 4.130 4.130 4.150 3.940 4.200 14,749,000 59,743,960 4.0507 3.679 3.679 3.697 3.510 3.742 16,555,579 3.6087 -1.20%
2022-03-10 0 4.180 4.170 4.180 4.120 4.260 7,791,064 32,622,617 4.1872 3.724 3.715 3.724 3.670 3.795 8,745,378 3.7303 0.72%
2022-03-09 0 4.150 4.150 4.160 3.970 4.360 23,846,070 97,550,280 4.0908 3.697 3.697 3.706 3.537 3.884 26,766,933 3.6444 -2.81%
2022-03-08 0 4.270 4.260 4.270 4.240 4.550 21,359,398 93,174,691 4.3622 3.804 3.795 3.804 3.777 4.053 23,975,673 3.8862 -5.11%
2022-03-07 0 4.500 4.490 4.500 4.480 4.670 13,335,167 60,340,709 4.5249 4.009 4.000 4.009 3.991 4.160 14,968,568 4.0312 -3.64%
2022-03-04 0 4.670 4.660 4.670 4.570 4.790 15,102,183 70,164,278 4.6460 4.160 4.151 4.160 4.071 4.267 16,952,023 4.1390 -2.51%
2022-03-03 0 4.790 4.780 4.790 4.730 4.900 13,675,193 65,656,785 4.8012 4.267 4.258 4.267 4.214 4.365 15,350,243 4.2772 -1.24%
2022-03-02 0 4.850 4.840 4.850 4.830 4.950 9,551,996 46,598,710 4.8784 4.321 4.312 4.321 4.303 4.410 10,722,003 4.3461 -1.02%
2022-03-01 0 4.900 4.890 4.900 4.810 4.950 14,392,950 70,680,882 4.9108 4.365 4.356 4.365 4.285 4.410 16,155,917 4.3749 1.24%
2022-02-28 0 4.840 4.830 4.840 4.700 4.840 12,027,124 57,479,244 4.7791 4.312 4.303 4.312 4.187 4.312 13,500,305 4.2576 1.04%
2022-02-25 0 4.790 4.790 4.800 4.700 4.850 13,652,766 65,380,528 4.7888 4.267 4.267 4.276 4.187 4.321 15,325,069 4.2662 1.48%
2022-02-24 0 4.720 4.710 4.720 4.670 4.890 24,081,152 114,662,363 4.7615 4.205 4.196 4.205 4.160 4.356 27,030,809 4.2419 -2.07%
2022-02-23 0 4.820 4.810 4.820 4.630 4.840 13,341,036 63,639,407 4.7702 4.294 4.285 4.294 4.125 4.312 14,975,156 4.2497 2.55%
2022-02-22 0 4.700 4.690 4.700 4.560 4.810 13,600,000 63,293,845 4.6540 4.187 4.178 4.187 4.062 4.285 15,265,840 4.1461 -0.63%
2022-02-21 0 4.730 4.710 4.730 4.660 4.770 9,138,500 43,195,560 4.7268 4.214 4.196 4.214 4.151 4.249 10,257,859 4.2110 -0.21%
2022-02-18 0 4.740 4.730 4.740 4.660 4.750 6,018,162 28,395,609 4.7183 4.223 4.214 4.223 4.151 4.232 6,755,316 4.2034 0.21%
2022-02-17 0 4.730 4.710 4.730 4.640 4.760 11,145,000 52,440,390 4.7053 4.214 4.196 4.214 4.134 4.241 12,510,131 4.1918 1.50%
2022-02-16 0 4.660 4.660 4.670 4.630 4.710 8,162,608 38,197,851 4.6796 4.151 4.151 4.160 4.125 4.196 9,162,431 4.1690 0.43%
2022-02-15 0 4.640 4.640 4.650 4.580 4.750 13,975,000 64,825,635 4.6387 4.134 4.134 4.143 4.080 4.232 15,686,773 4.1325 -0.43%
2022-02-14 0 4.660 4.650 4.660 4.600 4.700 10,943,400 50,956,940 4.6564 4.151 4.143 4.151 4.098 4.187 12,283,838 4.1483 0.87%
2022-02-11 0 4.620 4.600 4.620 4.590 4.790 15,708,000 73,128,383 4.6555 4.116 4.098 4.116 4.089 4.267 17,632,045 4.1475 -2.74%
2022-02-10 0 4.750 4.750 4.760 4.690 4.760 8,750,641 41,359,881 4.7265 4.232 4.232 4.241 4.178 4.241 9,822,491 4.2107 1.93%
2022-02-09 0 4.660 4.660 4.670 4.570 4.690 10,013,000 46,558,451 4.6498 4.151 4.151 4.160 4.071 4.178 11,239,475 4.1424 0.87%
2022-02-08 0 4.620 4.620 4.630 4.540 4.730 27,368,940 126,468,049 4.6209 4.116 4.116 4.125 4.045 4.214 30,721,313 4.1166 2.44%
2022-02-07 0 4.510 4.510 4.520 4.500 4.620 14,335,000 65,156,850 4.5453 4.018 4.018 4.027 4.009 4.116 16,090,869 4.0493 -1.10%
2022-02-04 0 4.560 4.550 4.560 4.380 4.580 6,175,260 27,952,820 4.5266 4.062 4.053 4.062 3.902 4.080 6,931,657 4.0326 4.11%
2022-01-31 0 4.380 4.380 4.390 4.350 4.470 3,283,000 14,449,110 4.4012 3.902 3.902 3.911 3.875 3.982 3,685,129 3.9209 -1.13%
2022-01-28 0 4.430 4.420 4.430 4.300 4.520 7,313,000 32,032,181 4.3802 3.947 3.938 3.947 3.831 4.027 8,208,756 3.9022 -1.12%
2022-01-27 0 4.480 4.460 4.480 4.380 4.710 24,653,000 110,278,040 4.4732 3.991 3.973 3.991 3.902 4.196 27,672,702 3.9851 -4.48%
2022-01-26 0 4.690 4.690 4.700 4.660 4.770 12,000,000 56,459,610 4.7050 4.178 4.178 4.187 4.151 4.249 13,469,859 4.1916 0.00%
2022-01-25 0 4.690 4.680 4.690 4.650 4.850 17,897,685 84,394,258 4.7154 4.178 4.169 4.178 4.143 4.321 20,089,941 4.2008 -1.05%
2022-01-24 0 4.740 4.730 4.740 4.710 4.840 33,489,018 159,394,974 4.7596 4.223 4.214 4.223 4.196 4.312 37,591,028 4.2402 -1.66%
2022-01-21 0 4.820 4.810 4.820 4.790 5.170 69,149,000 339,117,901 4.9042 4.294 4.285 4.294 4.267 4.606 77,618,938 4.3690 -6.77%
2022-01-20 0 5.170 5.160 5.170 5.130 5.320 24,842,000 128,728,310 5.1819 4.606 4.597 4.606 4.570 4.739 27,884,852 4.6164 -2.27%
2022-01-19 0 5.290 5.280 5.290 5.270 5.460 8,846,529 47,154,107 5.3302 4.713 4.704 4.713 4.695 4.864 9,930,125 4.7486 -3.11%
2022-01-18 0 5.460 5.440 5.460 5.300 5.530 10,307,802 56,184,566 5.4507 4.864 4.846 4.864 4.722 4.927 11,570,386 4.8559 1.68%
2022-01-17 0 5.370 5.340 5.370 5.230 5.380 6,819,179 36,425,898 5.3417 4.784 4.757 4.784 4.659 4.793 7,654,448 4.7588 1.51%
2022-01-14 0 5.290 5.270 5.290 5.210 5.370 9,059,430 47,828,914 5.2795 4.713 4.695 4.713 4.641 4.784 10,169,103 4.7034 0.76%
2022-01-13 0 5.250 5.250 5.260 5.250 5.400 7,390,751 39,341,754 5.3231 4.677 4.677 4.686 4.677 4.811 8,296,031 4.7422 -2.05%
2022-01-12 0 5.360 5.350 5.360 5.230 5.380 9,710,802 51,686,178 5.3225 4.775 4.766 4.775 4.659 4.793 10,900,261 4.7417 1.90%
2022-01-11 0 5.260 5.250 5.260 5.170 5.300 11,945,800 62,508,750 5.2327 4.686 4.677 4.686 4.606 4.722 13,409,020 4.6617 -1.13%
2022-01-10 0 5.320 5.320 5.330 5.160 5.490 24,399,383 128,059,555 5.2485 4.739 4.739 4.748 4.597 4.891 27,388,020 4.6758 -1.48%
2022-01-07 0 5.400 5.390 5.400 5.350 5.570 10,041,166 54,455,315 5.4232 4.811 4.802 4.811 4.766 4.962 11,271,091 4.8314 -1.64%
2022-01-06 0 5.490 5.480 5.490 5.360 5.510 10,979,937 59,841,472 5.4501 4.891 4.882 4.891 4.775 4.909 12,324,850 4.8554 0.92%
2022-01-05 0 5.440 5.420 5.440 5.330 5.670 19,439,236 106,024,695 5.4542 4.846 4.829 4.846 4.748 5.051 21,820,313 4.8590 -3.89%
2022-01-04 0 5.660 5.650 5.660 5.500 5.720 29,991,500 169,213,260 5.6420 5.042 5.033 5.042 4.900 5.096 33,665,105 5.0264 2.35%
2022-01-03 0 5.530 5.520 5.530 5.350 5.570 9,279,272 51,060,510 5.5026 4.927 4.918 4.927 4.766 4.962 10,415,874 4.9022 2.60%
2021-12-31 0 5.390 5.370 5.390 5.350 5.630 7,906,000 43,272,843 5.4734 4.802 4.784 4.802 4.766 5.016 8,874,392 4.8761 1.51%
2021-12-30 0 5.310 5.300 5.310 5.210 5.340 4,307,934 22,784,597 5.2890 4.731 4.722 4.731 4.641 4.757 4,835,605 4.7118 2.12%
2021-12-29 0 5.200 5.200 5.210 5.180 5.270 2,254,000 11,763,750 5.2191 4.633 4.633 4.641 4.615 4.695 2,530,088 4.6495 -1.14%
2021-12-28 0 5.260 5.250 5.260 5.180 5.350 11,509,000 60,841,714 5.2864 4.686 4.677 4.686 4.615 4.766 12,918,717 4.7096 0.57%
2021-12-24 0 5.230 5.220 5.230 5.140 5.250 3,063,178 15,937,697 5.2030 4.659 4.650 4.659 4.579 4.677 3,438,381 4.6352 1.16%
2021-12-23 0 5.170 5.160 5.170 5.030 5.220 6,012,197 31,111,037 5.1747 4.606 4.597 4.606 4.481 4.650 6,748,620 4.6100 1.17%
2021-12-22 0 5.110 5.100 5.110 5.080 5.170 4,502,193 23,035,917 5.1166 4.552 4.543 4.552 4.526 4.606 5,053,659 4.5583 0.20%
2021-12-21 0 5.100 5.100 5.110 5.000 5.140 9,288,967 47,191,969 5.0804 4.543 4.543 4.552 4.454 4.579 10,426,756 4.5260 0.79%
2021-12-20 0 5.060 5.060 5.070 5.030 5.190 12,670,000 64,345,740 5.0786 4.508 4.508 4.517 4.481 4.624 14,221,926 4.5244 -1.75%
2021-12-17 0 5.150 5.150 5.170 5.140 5.330 16,470,500 85,892,020 5.2149 4.588 4.588 4.606 4.579 4.748 18,487,942 4.6458 -1.15%
2021-12-16 0 5.210 5.210 5.220 5.110 5.230 5,873,778 30,376,549 5.1716 4.641 4.641 4.650 4.552 4.659 6,593,247 4.6072 1.17%
2021-12-15 0 5.150 5.140 5.150 5.100 5.280 12,890,349 66,866,220 5.1873 4.588 4.579 4.588 4.543 4.704 14,469,265 4.6213 -3.01%
2021-12-14 0 5.310 5.300 5.310 5.270 5.480 10,994,267 59,076,191 5.3734 4.731 4.722 4.731 4.695 4.882 12,340,935 4.7870 -1.67%
2021-12-13 0 5.400 5.400 5.410 5.330 5.480 10,522,034 57,012,669 5.4184 4.811 4.811 4.820 4.748 4.882 11,810,859 4.8271 0.19%
2021-12-10 0 5.390 5.380 5.390 5.250 5.430 12,197,908 65,239,855 5.3484 4.802 4.793 4.802 4.677 4.837 13,692,008 4.7648 0.94%
2021-12-09 0 5.340 5.330 5.340 5.230 5.380 12,989,000 68,728,896 5.2913 4.757 4.748 4.757 4.659 4.793 14,579,999 4.7139 0.56%
2021-12-08 0 5.310 5.300 5.310 5.250 5.360 8,111,000 43,073,660 5.3105 4.731 4.722 4.731 4.677 4.775 9,104,502 4.7310 0.76%
2021-12-07 0 5.270 5.270 5.280 5.110 5.380 18,923,320 98,560,139 5.2084 4.695 4.695 4.704 4.552 4.793 21,241,204 4.6400 -0.57%
2021-12-06 0 5.300 5.290 5.300 5.190 5.560 26,474,835 142,337,045 5.3763 4.722 4.713 4.722 4.624 4.953 29,717,690 4.7896 1.34%
2021-12-03 0 5.230 5.230 5.240 5.040 5.250 17,071,131 88,534,503 5.1862 4.659 4.659 4.668 4.490 4.677 19,162,143 4.6203 3.36%
2021-12-02 0 5.060 5.050 5.060 5.010 5.140 10,734,637 54,483,437 5.0755 4.508 4.499 4.508 4.463 4.579 12,049,504 4.5216 -0.78%
2021-12-01 0 5.100 5.100 5.120 5.100 5.220 14,291,936 73,682,192 5.1555 4.543 4.543 4.561 4.543 4.650 16,042,530 4.5929 -0.78%
2021-11-30 0 5.140 5.140 5.150 5.130 5.430 31,681,172 165,394,727 5.2206 4.579 4.579 4.588 4.570 4.837 35,561,742 4.6509 -3.02%
2021-11-29 0 5.300 5.300 5.310 5.230 5.430 10,080,366 53,845,411 5.3416 4.722 4.722 4.731 4.659 4.837 11,315,092 4.7587 0.00%
2021-11-26 0 5.300 5.290 5.300 5.280 5.450 16,081,000 85,815,278 5.3364 4.722 4.713 4.722 4.704 4.855 18,050,733 4.7541 -1.30%
2021-11-25 0 5.370 5.360 5.370 5.290 5.370 7,439,247 39,676,616 5.3334 4.784 4.775 4.784 4.713 4.784 8,350,467 4.7514 1.32%
2021-11-24 0 5.300 5.290 5.300 5.270 5.390 9,447,785 50,263,546 5.3201 4.722 4.713 4.722 4.695 4.802 10,605,027 4.7396 -0.93%
2021-11-23 0 5.350 5.340 5.350 5.330 5.550 18,806,932 101,768,627 5.4112 4.766 4.757 4.766 4.748 4.944 21,110,560 4.8207 -3.08%
2021-11-22 0 5.520 5.520 5.540 5.430 5.600 14,385,247 79,494,166 5.5261 4.918 4.918 4.935 4.837 4.989 16,147,270 4.9231 -1.08%
2021-11-19 0 5.580 5.560 5.580 5.500 5.640 12,047,316 67,290,426 5.5855 4.971 4.953 4.971 4.900 5.025 13,522,970 4.9760 0.18%
2021-11-18 0 5.570 5.560 5.570 5.470 5.620 14,176,379 78,736,012 5.5540 4.962 4.953 4.962 4.873 5.007 15,912,818 4.9480 -0.36%
2021-11-17 0 5.590 5.570 5.590 5.420 5.620 17,095,901 94,762,127 5.5430 4.980 4.962 4.980 4.829 5.007 19,189,947 4.9381 2.38%
2021-11-16 0 5.460 5.460 5.470 5.410 5.680 37,071,307 204,325,502 5.5117 4.864 4.864 4.873 4.820 5.060 41,612,105 4.9102 -0.18%
2021-11-15 0 5.470 5.450 5.470 5.410 5.590 16,462,030 89,991,481 5.4666 4.873 4.855 4.873 4.820 4.980 18,478,435 4.8701 -1.97%
2021-11-12 0 5.580 5.560 5.580 5.340 5.630 34,045,535 188,130,915 5.5259 4.971 4.953 4.971 4.757 5.016 38,215,712 4.9229 4.30%
2021-11-11 0 5.350 5.350 5.360 5.260 5.410 17,200,810 91,384,046 5.3128 4.766 4.766 4.775 4.686 4.820 19,307,707 4.7330 -0.74%
2021-11-10 0 5.390 5.380 5.390 5.310 5.490 18,234,465 98,578,421 5.4062 4.802 4.793 4.802 4.731 4.891 20,467,972 4.8162 0.00%
2021-11-09 0 5.390 5.380 5.390 5.160 5.480 29,196,422 156,865,288 5.3728 4.802 4.793 4.802 4.597 4.882 32,772,640 4.7865 4.05%
2021-11-08 0 5.180 5.170 5.180 5.080 5.220 11,739,000 60,849,255 5.1835 4.615 4.606 4.615 4.526 4.650 13,176,889 4.6179 1.97%
2021-11-05 0 5.080 5.080 5.090 5.060 5.210 16,346,141 84,175,087 5.1495 4.526 4.526 4.535 4.508 4.641 18,348,351 4.5876 -1.74%
2021-11-04 0 5.170 5.160 5.170 5.060 5.180 11,253,399 57,776,324 5.1341 4.606 4.597 4.606 4.508 4.615 12,631,808 4.5739 1.77%
2021-11-03 0 5.080 5.080 5.090 5.030 5.220 23,868,508 121,626,463 5.0957 4.526 4.526 4.535 4.481 4.650 26,792,119 4.5396 -3.05%
2021-11-02 0 5.240 5.230 5.240 4.980 5.300 58,915,000 306,625,120 5.2045 4.668 4.659 4.668 4.437 4.722 66,131,393 4.6366 5.86%
2021-11-01 0 4.950 4.930 4.950 4.890 5.020 23,478,301 116,602,530 4.9664 4.410 4.392 4.410 4.356 4.472 26,354,116 4.4245 -0.20%
2021-10-29 0 4.960 4.950 4.960 4.820 5.000 23,072,822 113,977,427 4.9399 4.419 4.410 4.419 4.294 4.454 25,898,971 4.4008 2.90%
2021-10-28 0 4.820 4.820 4.830 4.780 4.940 10,761,000 52,178,930 4.8489 4.294 4.294 4.303 4.258 4.401 12,079,096 4.3198 -0.82%
2021-10-27 0 4.860 4.850 4.860 4.770 5.000 21,070,000 102,163,353 4.8488 4.330 4.321 4.330 4.249 4.454 23,650,827 4.3197 0.21%
2021-10-26 0 4.850 4.840 4.850 4.820 5.020 9,738,880 47,669,890 4.8948 4.321 4.312 4.321 4.294 4.472 10,931,778 4.3607 -1.82%
2021-10-25 0 4.940 4.930 4.940 4.800 4.980 10,604,948 52,235,534 4.9256 4.401 4.392 4.401 4.276 4.437 11,903,929 4.3881 1.86%
2021-10-22 0 4.850 4.820 4.850 4.790 4.900 17,028,472 82,246,503 4.8299 4.321 4.294 4.321 4.267 4.365 19,114,259 4.3029 0.00%
2021-10-21 0 4.850 4.840 4.850 4.800 5.050 26,493,218 129,032,803 4.8704 4.321 4.312 4.321 4.276 4.499 29,738,325 4.3389 -3.39%
2021-10-20 0 5.020 5.010 5.020 4.920 5.110 18,025,357 90,530,178 5.0224 4.472 4.463 4.472 4.383 4.552 20,233,251 4.4743 0.40%
2021-10-19 0 5.000 4.990 5.000 4.900 5.040 15,751,817 78,508,665 4.9841 4.454 4.445 4.454 4.365 4.490 17,681,229 4.4402 -0.20%
2021-10-18 0 5.010 5.000 5.010 4.850 5.020 14,503,636 71,867,453 4.9551 4.463 4.454 4.463 4.321 4.472 16,280,161 4.4144 2.66%
2021-10-15 0 4.880 4.870 4.880 4.800 4.910 14,691,220 71,328,442 4.8552 4.347 4.339 4.347 4.276 4.374 16,490,721 4.3254 3.39%
2021-10-12 0 4.720 4.720 4.730 4.680 4.950 22,873,400 109,333,823 4.7800 4.205 4.205 4.214 4.169 4.410 25,675,122 4.2584 -4.26%
2021-10-11 0 4.930 4.920 4.930 4.740 5.100 30,758,200 152,627,460 4.9622 4.392 4.383 4.392 4.223 4.543 34,525,717 4.4207 4.23%
2021-10-08 0 4.730 4.710 4.730 4.680 4.960 27,949,000 133,244,610 4.7674 4.214 4.196 4.214 4.169 4.419 31,372,423 4.2472 -2.87%
2021-10-07 0 4.870 4.860 4.870 4.750 4.880 8,661,000 41,881,550 4.8356 4.339 4.330 4.339 4.232 4.347 9,721,870 4.3080 2.96%
2021-10-06 0 4.730 4.720 4.730 4.670 4.800 7,341,967 34,622,612 4.7157 4.214 4.205 4.214 4.160 4.276 8,241,271 4.2011 -0.84%
2021-10-05 0 4.770 4.770 4.780 4.710 4.860 5,307,967 25,332,871 4.7726 4.249 4.249 4.258 4.196 4.330 5,958,130 4.2518 -0.63%
2021-10-04 0 4.800 4.780 4.800 4.740 4.920 12,506,181 59,833,717 4.7843 4.276 4.258 4.276 4.223 4.383 14,038,041 4.2623 -2.44%
2021-09-30 0 4.920 4.910 4.920 4.870 4.960 6,987,000 34,273,253 4.9053 4.383 4.374 4.383 4.339 4.419 7,842,825 4.3700 0.00%
2021-09-29 0 4.920 4.910 4.920 4.770 4.970 20,180,100 98,347,606 4.8735 4.383 4.374 4.383 4.249 4.428 22,651,925 4.3417 -1.40%
2021-09-28 0 4.990 4.980 4.990 4.950 5.140 38,024,421 190,899,762 5.0205 4.445 4.437 4.445 4.410 4.579 42,681,965 4.4726 -0.99%
2021-09-27 0 5.040 5.030 5.040 4.960 5.420 60,505,494 308,948,836 5.1061 4.490 4.481 4.490 4.419 4.829 67,916,704 4.5489 -6.67%
2021-09-24 0 5.400 5.390 5.400 5.360 5.650 15,710,114 85,802,923 5.4616 4.811 4.802 4.811 4.775 5.033 17,634,418 4.8657 -3.57%
2021-09-23 0 5.600 5.600 5.610 5.530 5.840 19,822,000 111,931,910 5.6469 4.989 4.989 4.998 4.927 5.203 22,249,961 5.0307 1.63%
2021-09-21 0 5.510 5.510 5.520 5.300 5.550 4,875,000 26,669,400 5.4706 4.909 4.909 4.918 4.722 4.944 5,472,130 4.8737 0.73%
2021-09-20 0 5.470 5.470 5.480 5.180 5.600 15,695,000 83,755,168 5.3364 4.873 4.873 4.882 4.615 4.989 17,617,453 4.7541 -2.32%
2021-09-17 0 5.600 5.580 5.600 5.480 5.630 11,094,000 61,674,404 5.5593 4.989 4.971 4.989 4.882 5.016 12,452,884 4.9526 1.08%
2021-09-16 0 5.540 5.540 5.550 5.380 5.720 15,925,000 87,695,650 5.5068 4.935 4.935 4.944 4.793 5.096 17,875,625 4.9059 -2.81%
2021-09-15 0 5.700 5.700 5.710 5.660 5.840 9,511,600 54,686,384 5.7494 5.078 5.078 5.087 5.042 5.203 10,676,659 5.1221 -0.52%
2021-09-14 0 5.730 5.730 5.740 5.700 5.880 12,308,000 71,229,110 5.7872 5.105 5.105 5.114 5.078 5.238 13,815,585 5.1557 -0.87%
2021-09-13 0 5.780 5.770 5.780 5.650 5.950 17,608,300 101,399,713 5.7586 5.149 5.140 5.149 5.033 5.301 19,765,109 5.1302 -2.86%
2021-09-10 0 5.950 5.940 5.950 5.850 6.100 12,293,232 73,172,392 5.9523 5.301 5.292 5.301 5.212 5.434 13,799,008 5.3027 -0.83%
2021-09-09 0 6.000 6.000 6.010 5.780 6.080 26,490,732 157,280,213 5.9372 5.345 5.345 5.354 5.149 5.417 29,735,535 5.2893 1.35%
2021-09-08 0 5.920 5.920 5.930 5.870 6.140 29,453,526 175,388,204 5.9547 5.274 5.274 5.283 5.229 5.470 33,061,236 5.3050 -3.27%
2021-09-07 0 6.120 6.110 6.120 6.040 6.270 21,706,000 132,969,850 6.1259 5.452 5.443 5.452 5.381 5.586 24,364,729 5.4575 -0.97%
2021-09-06 0 6.180 6.160 6.180 5.970 6.180 15,968,000 97,276,040 6.0919 5.506 5.488 5.506 5.319 5.506 17,923,892 5.4272 1.81%
2021-09-03 0 6.070 6.060 6.070 6.010 6.320 25,324,000 154,839,570 6.1143 5.408 5.399 5.408 5.354 5.630 28,425,892 5.4471 -3.80%
2021-09-02 0 6.310 6.290 6.310 6.100 6.320 19,826,000 123,785,450 6.2436 5.621 5.604 5.621 5.434 5.630 22,254,451 5.5623 3.78%
2021-09-01 0 6.080 6.070 6.080 6.060 6.520 44,517,050 276,639,595 6.2142 5.417 5.408 5.417 5.399 5.809 49,969,864 5.5361 -6.75%
2021-08-31 0 6.520 6.510 6.520 6.260 6.580 50,813,500 329,233,145 6.4792 5.809 5.800 5.809 5.577 5.862 57,037,555 5.7722 2.19%
2021-08-30 0 6.380 6.370 6.380 6.070 6.490 56,468,905 359,164,791 6.3604 5.684 5.675 5.684 5.408 5.782 63,385,681 5.6663 6.33%
2021-08-27 0 6.000 5.980 6.000 5.910 6.140 19,222,000 115,462,726 6.0068 5.345 5.327 5.345 5.265 5.470 21,576,469 5.3513 -0.33%
2021-08-26 0 6.020 6.000 6.020 5.970 6.260 24,709,000 150,106,088 6.0750 5.363 5.345 5.363 5.319 5.577 27,735,561 5.4120 -0.50%
2021-08-25 0 6.050 6.030 6.050 5.920 6.180 39,577,000 237,599,710 6.0035 5.390 5.372 5.390 5.274 5.506 44,424,716 5.3484 -0.49%
2021-08-24 0 6.080 6.040 6.080 5.620 6.150 70,326,789 414,818,111 5.8984 5.417 5.381 5.417 5.007 5.479 78,940,992 5.2548 3.75%
2021-08-23 0 5.860 5.850 5.860 5.360 5.890 63,468,399 363,329,808 5.7246 5.221 5.212 5.221 4.775 5.247 71,242,530 5.0999 10.78%
2021-08-20 0 5.290 5.280 5.290 5.140 5.530 53,863,000 284,325,060 5.2787 4.713 4.704 4.713 4.579 4.927 60,460,583 4.7027 -4.34%
2021-08-19 0 5.530 5.520 5.530 5.430 5.720 28,445,792 159,420,742 5.6044 4.927 4.918 4.927 4.837 5.096 31,930,066 4.9928 0.18%
2021-08-18 0 5.520 5.510 5.520 5.350 5.690 35,352,000 196,971,590 5.5717 4.918 4.909 4.918 4.766 5.069 39,682,204 4.9637 2.41%
2021-08-17 0 5.390 5.390 5.400 5.310 5.650 34,653,000 188,771,418 5.4475 4.802 4.802 4.811 4.731 5.033 38,897,584 4.8530 -1.64%
2021-08-16 0 5.480 5.470 5.480 5.400 5.690 33,228,000 183,014,330 5.5078 4.882 4.873 4.882 4.811 5.069 37,298,039 4.9068 -1.44%
2021-08-13 0 5.560 5.560 5.570 5.500 5.830 33,618,579 189,734,847 5.6437 4.953 4.953 4.962 4.900 5.194 37,736,459 5.0279 -2.46%
2021-08-12 0 5.700 5.690 5.700 5.660 6.040 61,863,372 355,218,875 5.7420 5.078 5.069 5.078 5.042 5.381 69,440,906 5.1154 -4.04%
2021-08-11 0 5.940 5.930 5.940 5.840 6.110 43,972,000 260,328,170 5.9203 5.292 5.283 5.292 5.203 5.443 49,358,052 5.2743 -1.33%
2021-08-10 0 6.020 6.000 6.020 5.670 6.160 99,175,000 590,390,700 5.9530 5.363 5.345 5.363 5.051 5.488 111,322,769 5.3034 5.43%
2021-08-09 0 5.710 5.710 5.730 5.620 6.230 146,519,933 857,305,431 5.8511 5.087 5.087 5.105 5.007 5.550 164,466,899 5.2126 -14.39%
2021-08-06 0 6.670 6.670 6.680 6.490 6.750 52,424,214 347,429,364 6.6273 5.942 5.942 5.951 5.782 6.013 58,845,563 5.9041 0.91%
2021-08-05 0 6.610 6.600 6.610 5.960 6.820 141,116,740 921,456,828 6.5297 5.889 5.880 5.889 5.310 6.076 158,401,878 5.8172 10.35%
2021-08-04 0 5.990 5.990 6.000 5.890 6.090 29,767,454 178,122,649 5.9838 5.336 5.336 5.345 5.247 5.425 33,413,616 5.3308 0.67%
2021-08-03 0 5.950 5.940 5.950 5.870 6.100 25,428,000 152,060,740 5.9801 5.301 5.292 5.301 5.229 5.434 28,542,630 5.3275 -1.16%
2021-08-02 0 6.020 6.000 6.020 5.800 6.100 50,048,333 299,025,920 5.9747 5.363 5.345 5.363 5.167 5.434 56,178,664 5.3228 3.44%
2021-07-30 0 5.820 5.810 5.820 5.550 5.830 31,968,820 183,852,176 5.7510 5.185 5.176 5.185 4.944 5.194 35,884,624 5.1234 2.28%
2021-07-29 0 5.690 5.690 5.700 5.300 5.740 53,410,000 299,795,802 5.6131 5.069 5.069 5.078 4.722 5.114 59,952,096 5.0006 9.00%
2021-07-28 0 5.220 5.210 5.220 4.970 5.400 43,055,533 221,506,051 5.1447 4.650 4.641 4.650 4.428 4.811 48,329,329 4.5833 -0.95%
2021-07-27 0 5.270 5.260 5.270 5.050 5.920 90,062,861 498,361,678 5.5335 4.695 4.686 4.695 4.499 5.274 101,094,500 4.9297 -3.66%
2021-07-26 0 5.470 5.460 5.470 5.380 5.810 86,245,000 483,676,145 5.6082 4.873 4.864 4.873 4.793 5.176 96,808,996 4.9962 0.37%
2021-07-23 0 5.450 5.450 5.460 5.130 5.580 56,534,000 304,404,783 5.3845 4.855 4.855 4.864 4.570 4.971 63,458,749 4.7969 3.42%
2021-07-22 0 5.270 5.260 5.270 5.130 5.290 17,849,383 93,492,083 5.2378 4.695 4.686 4.695 4.570 4.713 20,035,722 4.6663 2.13%
2021-07-21 0 5.160 5.150 5.160 5.040 5.190 22,760,000 116,367,837 5.1128 4.597 4.588 4.597 4.490 4.624 25,547,832 4.5549 2.18%
2021-07-20 0 5.050 5.040 5.050 4.950 5.090 18,928,640 94,974,680 5.0175 4.499 4.490 4.499 4.410 4.535 21,247,175 4.4700 -0.79%
2021-07-19 0 5.090 5.090 5.110 5.080 5.280 25,196,000 130,458,913 5.1778 4.535 4.535 4.552 4.526 4.704 28,282,213 4.6128 -0.97%
2021-07-16 0 5.140 5.140 5.150 4.840 5.310 59,826,301 305,959,591 5.1141 4.579 4.579 4.588 4.312 4.731 67,154,318 4.5561 6.64%
2021-07-15 0 4.820 4.820 4.830 4.760 4.870 19,624,300 94,575,579 4.8193 4.294 4.294 4.303 4.241 4.339 22,028,046 4.2934 1.05%
2021-07-14 0 4.770 4.770 4.790 4.760 4.970 19,128,839 92,398,444 4.8303 4.249 4.249 4.267 4.241 4.428 21,471,896 4.3032 -3.64%
2021-07-13 0 4.950 4.950 4.960 4.910 5.010 11,484,283 56,940,142 4.9581 4.410 4.410 4.419 4.374 4.463 12,890,972 4.4171 0.61%
2021-07-12 0 4.920 4.920 4.930 4.890 5.040 15,617,928 77,497,972 4.9621 4.383 4.383 4.392 4.356 4.490 17,530,940 4.4206 -1.01%
2021-07-09 0 4.970 4.960 4.970 4.830 4.980 14,459,000 71,199,180 4.9242 4.428 4.419 4.428 4.303 4.437 16,230,057 4.3869 1.43%
2021-07-08 0 4.900 4.900 4.910 4.880 5.160 34,399,019 171,709,664 4.9917 4.365 4.365 4.374 4.347 4.597 38,612,494 4.4470 -0.61%
2021-07-07 0 4.930 4.920 4.930 4.800 4.940 20,894,900 101,822,891 4.8731 4.392 4.383 4.392 4.276 4.401 23,454,279 4.3413 0.61%
2021-07-06 0 4.900 4.890 4.900 4.850 5.010 14,781,000 72,764,260 4.9228 4.365 4.356 4.365 4.321 4.463 16,591,498 4.3856 -1.01%
2021-07-05 0 4.950 4.950 4.960 4.850 5.030 20,341,556 100,303,257 4.9310 4.410 4.410 4.419 4.321 4.481 22,833,157 4.3929 -0.20%
2021-07-02 0 4.960 4.960 4.970 4.910 5.210 32,175,134 161,983,342 5.0344 4.419 4.419 4.428 4.374 4.641 36,116,209 4.4851 -3.50%
2021-06-30 0 5.140 5.140 5.150 5.100 5.420 32,793,500 170,554,169 5.2009 4.579 4.579 4.588 4.543 4.829 36,810,317 4.6333 -4.10%
2021-06-29 0 5.360 5.360 5.370 5.360 5.540 15,097,100 81,882,804 5.4237 4.775 4.775 4.784 4.775 4.935 16,946,317 4.8319 -1.65%
2021-06-28 0 5.450 5.450 5.460 5.330 5.500 10,516,786 56,826,605 5.4034 4.855 4.855 4.864 4.748 4.900 11,804,968 4.8138 -0.91%
2021-06-25 0 5.500 5.490 5.500 5.390 5.620 22,436,938 122,735,543 5.4702 4.900 4.891 4.900 4.802 5.007 25,185,199 4.8733 -0.54%
2021-06-24 0 5.530 5.520 5.530 5.390 5.690 36,575,000 203,033,450 5.5512 4.927 4.918 4.927 4.802 5.069 41,055,007 4.9454 1.65%
2021-06-23 0 5.440 5.440 5.470 5.310 5.480 19,714,680 106,225,070 5.3881 4.846 4.846 4.873 4.731 4.882 22,129,496 4.8002 1.12%
2021-06-22 0 5.380 5.380 5.390 5.380 5.650 21,332,854 116,672,365 5.4691 4.793 4.793 4.802 4.793 5.033 23,945,877 4.8723 -2.54%
2021-06-21 0 5.520 5.510 5.520 5.280 5.550 28,762,515 156,912,080 5.4554 4.918 4.909 4.918 4.704 4.944 32,285,584 4.8601 3.95%
2021-06-18 0 5.310 5.310 5.320 5.240 5.410 21,051,312 112,159,830 5.3279 4.731 4.731 4.739 4.668 4.820 23,629,850 4.7465 0.57%
2021-06-17 0 5.280 5.270 5.280 5.210 5.430 18,028,512 95,460,243 5.2950 4.704 4.695 4.704 4.641 4.837 20,236,792 4.7172 0.76%
2021-06-16 0 5.240 5.230 5.240 5.210 5.390 18,892,000 99,833,806 5.2844 4.668 4.659 4.668 4.641 4.802 21,206,047 4.7078 -1.32%
2021-06-15 0 5.310 5.310 5.320 5.290 5.480 18,639,796 99,643,416 5.3457 4.731 4.731 4.739 4.713 4.882 20,922,951 4.7624 -1.67%
2021-06-11 0 5.400 5.390 5.400 5.360 5.650 20,064,600 109,344,450 5.4496 4.811 4.802 4.811 4.775 5.033 22,522,277 4.8549 -3.57%
2021-06-10 0 5.600 5.600 5.610 5.550 5.870 21,326,757 121,245,261 5.6851 4.989 4.989 4.998 4.944 5.229 23,939,033 5.0648 -1.93%
2021-06-09 0 5.710 5.700 5.710 5.580 5.800 21,226,384 120,476,298 5.6758 5.087 5.078 5.087 4.971 5.167 23,826,366 5.0564 -0.52%
2021-06-08 0 5.740 5.730 5.740 5.120 5.740 67,501,670 374,153,742 5.5429 5.114 5.105 5.114 4.561 5.114 75,769,829 4.9380 12.33%
2021-06-07 0 5.110 5.100 5.110 5.000 5.130 10,971,146 55,765,227 5.0829 4.552 4.543 4.552 4.454 4.570 12,314,982 4.5282 1.59%
2021-06-04 0 5.030 5.010 5.030 4.900 5.130 11,032,000 55,559,155 5.0362 4.481 4.463 4.481 4.365 4.570 12,383,290 4.4866 -0.79%
2021-06-03 0 5.070 5.070 5.080 5.070 5.280 12,508,134 64,467,217 5.1540 4.517 4.517 4.526 4.517 4.704 14,040,233 4.5916 -0.59%
2021-06-02 0 5.100 5.090 5.100 5.060 5.320 15,764,939 81,305,841 5.1574 4.543 4.535 4.543 4.508 4.739 17,695,958 4.5946 -2.48%
2021-06-01 0 5.290 5.290 5.300 5.280 5.490 15,735,906 84,238,380 5.3533 4.659 4.659 4.668 4.650 4.835 17,867,508 4.7146 -1.86%
2021-05-31 0 5.390 5.390 5.420 5.180 5.450 28,358,000 151,890,830 5.3562 4.747 4.747 4.773 4.562 4.800 32,199,404 4.7172 3.65%
2021-05-28 0 5.200 5.200 5.210 5.160 5.450 24,919,866 131,981,187 5.2962 4.580 4.580 4.588 4.544 4.800 28,295,537 4.6644 -0.57%
2021-05-27 0 5.230 5.220 5.230 5.140 5.250 16,086,546 83,726,861 5.2048 4.606 4.597 4.606 4.527 4.624 18,265,646 4.5838 0.97%
2021-05-26 0 5.180 5.170 5.180 5.140 5.290 18,501,177 96,517,303 5.2168 4.562 4.553 4.562 4.527 4.659 21,007,365 4.5945 0.19%
2021-05-25 0 5.170 5.170 5.180 4.950 5.280 41,474,619 214,805,630 5.1792 4.553 4.553 4.562 4.359 4.650 47,092,813 4.5613 4.02%
2021-05-24 0 4.970 4.970 5.000 4.910 5.030 11,083,120 55,124,087 4.9737 4.377 4.377 4.403 4.324 4.430 12,584,451 4.3803 -0.20%
2021-05-21 0 4.980 4.970 4.980 4.970 5.200 21,489,754 108,076,280 5.0292 4.386 4.377 4.386 4.377 4.580 24,400,778 4.4292 -3.68%
2021-05-20 0 5.170 5.150 5.170 5.100 5.280 18,369,120 95,310,387 5.1886 4.553 4.536 4.553 4.492 4.650 20,857,420 4.5696 -0.39%
2021-05-18 0 5.190 5.180 5.190 5.100 5.300 16,011,445 83,540,455 5.2175 4.571 4.562 4.571 4.492 4.668 18,180,372 4.5951 1.76%
2021-05-17 0 5.100 5.090 5.100 5.070 5.290 16,689,997 86,077,464 5.1574 4.492 4.483 4.492 4.465 4.659 18,950,841 4.5421 0.99%
2021-05-14 0 5.050 5.040 5.050 4.860 5.100 17,224,000 86,543,470 5.0246 4.448 4.439 4.448 4.280 4.492 19,557,181 4.4252 4.34%
2021-05-13 0 4.840 4.840 4.870 4.830 5.050 14,357,892 71,050,174 4.9485 4.263 4.263 4.289 4.254 4.448 16,302,827 4.3582 -1.02%
2021-05-12 0 4.890 4.890 4.900 4.840 4.930 12,225,000 59,684,190 4.8821 4.307 4.307 4.315 4.263 4.342 13,881,011 4.2997 0.20%
2021-05-11 0 4.880 4.880 4.890 4.720 4.970 16,778,000 81,235,150 4.8418 4.298 4.298 4.307 4.157 4.377 19,050,765 4.2641 -0.41%
2021-05-10 0 4.900 4.900 4.910 4.870 4.990 11,774,000 57,872,900 4.9153 4.315 4.315 4.324 4.289 4.395 13,368,918 4.3289 0.00%
2021-05-07 0 4.900 4.900 4.910 4.850 5.140 16,327,591 80,994,399 4.9606 4.315 4.315 4.324 4.271 4.527 18,539,343 4.3688 -2.39%
2021-05-06 0 5.020 5.010 5.020 4.920 5.080 11,676,648 58,314,967 4.9942 4.421 4.412 4.421 4.333 4.474 13,258,379 4.3983 -0.20%
2021-05-05 0 5.030 5.030 5.040 5.000 5.090 3,526,210 17,768,601 5.0390 4.430 4.430 4.439 4.403 4.483 4,003,874 4.4379 -0.59%
2021-05-04 0 5.060 5.060 5.070 4.970 5.110 5,121,000 25,924,050 5.0623 4.456 4.456 4.465 4.377 4.500 5,814,696 4.4584 1.81%
2021-05-03 0 4.970 4.960 4.970 4.900 5.030 3,745,044 18,580,932 4.9615 4.377 4.368 4.377 4.315 4.430 4,252,351 4.3696 -0.60%
2021-04-30 0 5.000 5.000 5.030 5.000 5.250 14,374,000 73,137,200 5.0882 4.403 4.403 4.430 4.403 4.624 16,321,117 4.4811 -3.85%
2021-04-29 0 5.200 5.190 5.200 5.160 5.330 6,632,987 34,645,883 5.2233 4.580 4.571 4.580 4.544 4.694 7,531,498 4.6001 -1.70%
2021-04-28 0 5.290 5.290 5.300 5.220 5.340 6,973,687 36,887,980 5.2896 4.659 4.659 4.668 4.597 4.703 7,918,350 4.6585 0.19%
2021-04-27 0 5.280 5.270 5.280 5.220 5.290 6,074,262 31,956,869 5.2610 4.650 4.641 4.650 4.597 4.659 6,897,088 4.6334 0.57%
2021-04-26 0 5.250 5.240 5.250 5.220 5.450 10,472,884 55,807,455 5.3288 4.624 4.615 4.624 4.597 4.800 11,891,552 4.6930 -2.78%
2021-04-23 0 5.400 5.390 5.400 5.230 5.430 12,710,674 67,967,145 5.3472 4.756 4.747 4.756 4.606 4.782 14,432,475 4.7093 2.08%
2021-04-22 0 5.290 5.290 5.310 5.200 5.320 14,338,884 75,387,399 5.2575 4.659 4.659 4.677 4.580 4.685 16,281,244 4.6303 0.19%
2021-04-21 0 5.280 5.280 5.310 5.200 5.330 6,821,500 35,967,465 5.2727 4.650 4.650 4.677 4.580 4.694 7,745,547 4.6436 -0.56%
2021-04-20 0 5.310 5.310 5.320 5.270 5.460 13,454,937 72,025,552 5.3531 4.677 4.677 4.685 4.641 4.809 15,277,557 4.7145 -2.93%
2021-04-19 0 5.470 5.460 5.470 5.230 5.500 13,406,348 72,724,091 5.4246 4.817 4.809 4.817 4.606 4.844 15,222,386 4.7774 3.99%
2021-04-16 0 5.260 5.260 5.280 5.120 5.300 7,694,757 40,258,658 5.2320 4.632 4.632 4.650 4.509 4.668 8,737,097 4.6078 0.77%
2021-04-15 0 5.220 5.220 5.240 5.110 5.260 9,053,088 47,071,297 5.1995 4.597 4.597 4.615 4.500 4.632 10,279,429 4.5792 0.19%
2021-04-14 0 5.210 5.200 5.210 5.070 5.290 19,526,978 101,413,552 5.1935 4.588 4.580 4.588 4.465 4.659 22,172,122 4.5739 2.96%
2021-04-13 0 5.060 5.050 5.060 5.010 5.130 17,006,532 86,174,839 5.0672 4.456 4.448 4.456 4.412 4.518 19,310,254 4.4626 -0.39%
2021-04-12 0 5.080 5.070 5.080 5.060 5.450 24,737,541 127,932,703 5.1716 4.474 4.465 4.474 4.456 4.800 28,088,514 4.5546 -6.45%
2021-04-09 0 5.430 5.420 5.430 5.300 5.540 38,851,000 210,009,210 5.4055 4.782 4.773 4.782 4.668 4.879 44,113,796 4.7606 3.43%
2021-04-08 0 5.250 5.230 5.250 5.140 5.320 15,526,209 81,412,943 5.2436 4.624 4.606 4.624 4.527 4.685 17,629,405 4.6180 0.77%
2021-04-07 0 5.210 5.200 5.210 5.140 5.330 17,537,120 91,517,875 5.2185 4.588 4.580 4.588 4.527 4.694 19,912,716 4.5960 -0.38%
2021-04-01 0 5.230 5.220 5.230 5.090 5.250 13,075,243 67,644,571 5.1735 4.606 4.597 4.606 4.483 4.624 14,846,429 4.5563 0.38%
2021-03-31 0 5.210 5.190 5.210 4.980 5.410 34,817,126 177,874,802 5.1088 4.588 4.571 4.588 4.386 4.765 39,533,489 4.4993 -1.70%
2021-03-30 0 5.300 5.280 5.300 4.970 5.340 41,181,657 215,802,299 5.2403 4.668 4.650 4.668 4.377 4.703 46,760,166 4.6151 6.43%
2021-03-29 0 4.980 4.980 4.990 4.930 5.200 24,606,688 124,753,764 5.0699 4.386 4.386 4.395 4.342 4.580 27,939,935 4.4651 0.61%
2021-03-26 0 4.950 4.940 4.950 4.700 5.030 18,909,500 93,239,760 4.9308 4.359 4.351 4.359 4.139 4.430 21,471,000 4.3426 4.65%
2021-03-25 0 4.730 4.720 4.730 4.600 4.790 25,016,202 118,440,829 4.7346 4.166 4.157 4.166 4.051 4.219 28,404,922 4.1697 0.64%
2021-03-24 0 4.700 4.690 4.700 4.600 4.930 34,734,389 162,922,941 4.6905 4.139 4.130 4.139 4.051 4.342 39,439,545 4.1310 -4.28%
2021-03-23 0 4.910 4.900 4.910 4.820 5.110 19,968,058 98,213,864 4.9185 4.324 4.315 4.324 4.245 4.500 22,672,952 4.3318 -2.96%
2021-03-22 0 5.060 5.060 5.080 5.030 5.200 19,398,521 98,779,819 5.0921 4.456 4.456 4.474 4.430 4.580 22,026,264 4.4846 -2.50%
2021-03-19 0 5.190 5.180 5.190 4.990 5.240 31,097,933 159,895,644 5.1417 4.571 4.562 4.571 4.395 4.615 35,310,491 4.5283 1.76%
2021-03-18 0 5.100 5.100 5.110 5.020 5.200 19,766,085 101,728,708 5.1466 4.492 4.492 4.500 4.421 4.580 22,443,619 4.5326 1.19%
2021-03-17 0 5.040 5.030 5.040 4.830 5.090 16,357,574 81,886,348 5.0060 4.439 4.430 4.439 4.254 4.483 18,573,388 4.4088 3.28%
2021-03-16 0 4.880 4.880 4.900 4.780 4.930 12,849,020 62,616,617 4.8733 4.298 4.298 4.315 4.210 4.342 14,589,561 4.2919 1.67%
2021-03-15 0 4.800 4.800 4.820 4.770 4.970 21,851,993 105,929,598 4.8476 4.227 4.227 4.245 4.201 4.377 24,812,086 4.2693 0.00%
2021-03-12 0 4.800 4.790 4.800 4.770 5.020 20,054,512 98,399,218 4.9066 4.227 4.219 4.227 4.201 4.421 22,771,117 4.3212 -1.64%
2021-03-11 0 4.880 4.880 4.890 4.690 4.900 33,887,232 162,945,877 4.8085 4.298 4.298 4.307 4.130 4.315 38,477,631 4.2348 2.95%
2021-03-10 0 4.740 4.740 4.750 4.700 4.940 18,363,494 87,765,725 4.7794 4.175 4.175 4.183 4.139 4.351 20,851,032 4.2092 -0.21%
2021-03-09 0 4.750 4.740 4.750 4.580 4.970 46,417,000 219,897,150 4.7374 4.183 4.175 4.183 4.034 4.377 52,704,694 4.1722 -2.46%
2021-03-08 0 4.870 4.860 4.870 4.790 5.410 66,778,575 333,977,478 5.0013 4.289 4.280 4.289 4.219 4.765 75,824,469 4.4046 -8.80%
2021-03-05 0 5.340 5.310 5.340 5.250 5.550 41,176,288 220,439,334 5.3536 4.703 4.677 4.703 4.624 4.888 46,754,070 4.7149 -2.73%
2021-03-04 0 5.490 5.480 5.490 5.450 5.810 35,025,585 196,467,564 5.6093 4.835 4.826 4.835 4.800 5.117 39,770,187 4.9401 -4.36%
2021-03-03 0 5.740 5.720 5.740 5.580 5.750 19,538,004 111,112,082 5.6870 5.055 5.038 5.055 4.914 5.064 22,184,642 5.0085 2.50%
2021-03-02 0 5.600 5.590 5.600 5.500 5.790 29,654,892 166,516,928 5.6152 4.932 4.923 4.932 4.844 5.099 33,671,974 4.9453 0.00%
2021-03-01 0 5.600 5.590 5.600 5.330 5.620 32,300,426 177,845,401 5.5060 4.932 4.923 4.932 4.694 4.950 36,675,875 4.8491 6.67%
2021-02-26 0 5.250 5.250 5.260 5.220 5.620 60,393,818 326,175,075 5.4008 4.624 4.624 4.632 4.597 4.950 68,574,826 4.7565 -9.64%
2021-02-25 0 5.810 5.800 5.810 5.500 5.900 41,989,000 241,374,020 5.7485 5.117 5.108 5.117 4.844 5.196 47,676,873 5.0627 4.68%
2021-02-24 0 5.550 5.550 5.560 5.420 6.240 84,333,941 486,161,075 5.7647 4.888 4.888 4.897 4.773 5.496 95,757,903 5.0770 -4.80%
2021-02-23 0 5.830 5.830 5.840 5.520 5.990 39,600,000 229,139,795 5.7864 5.134 5.134 5.143 4.861 5.275 44,964,256 5.0960 2.64%
2021-02-22 0 5.680 5.680 5.700 5.660 6.030 33,903,620 197,388,097 5.8220 5.002 5.002 5.020 4.985 5.311 38,496,239 5.1275 -4.54%
2021-02-19 0 5.950 5.950 5.960 5.770 6.000 22,585,194 133,403,777 5.9067 5.240 5.240 5.249 5.082 5.284 25,644,607 5.2020 1.02%
2021-02-18 0 5.890 5.890 5.900 5.770 6.360 64,053,632 382,357,908 5.9693 5.187 5.187 5.196 5.082 5.601 72,730,402 5.2572 -6.80%
2021-02-17 0 6.320 6.300 6.320 6.110 6.340 15,638,750 97,992,832 6.2660 5.566 5.548 5.566 5.381 5.584 17,757,191 5.5185 1.12%
2021-02-16 0 6.250 6.240 6.250 6.050 6.280 17,643,188 109,546,934 6.2090 5.504 5.496 5.504 5.328 5.531 20,033,152 5.4683 3.82%
2021-02-11 0 6.020 6.020 6.030 5.910 6.070 5,930,435 35,505,320 5.9870 5.302 5.302 5.311 5.205 5.346 6,733,778 5.2727 -0.82%
2021-02-10 0 6.070 6.070 6.080 5.940 6.220 14,679,000 89,280,310 6.0822 5.346 5.346 5.355 5.231 5.478 16,667,432 5.3566 -1.46%
2021-02-09 0 6.160 6.160 6.180 5.720 6.200 25,998,418 157,879,189 6.0726 5.425 5.425 5.443 5.038 5.460 29,520,190 5.3482 6.02%
2021-02-08 0 5.810 5.810 5.830 5.440 5.960 43,453,512 251,983,696 5.7989 5.117 5.117 5.134 4.791 5.249 49,339,769 5.1071 5.06%
2021-02-05 0 5.530 5.520 5.530 5.470 5.980 45,936,534 259,171,384 5.6419 4.870 4.861 4.870 4.817 5.267 52,159,144 4.9689 -6.27%
2021-02-04 0 5.900 5.900 5.910 5.790 6.100 31,379,585 185,859,195 5.9229 5.196 5.196 5.205 5.099 5.372 35,630,296 5.2163 -2.80%
2021-02-03 0 6.070 6.060 6.070 6.020 6.270 43,287,787 264,905,915 6.1196 5.346 5.337 5.346 5.302 5.522 49,151,595 5.3896 -2.10%
2021-02-02 0 6.200 6.180 6.210 5.960 6.240 33,885,688 207,204,479 6.1148 5.460 5.443 5.469 5.249 5.496 38,475,878 5.3853 3.16%
2021-02-01 0 6.010 6.010 6.020 5.710 6.080 29,392,877 174,753,860 5.9454 5.293 5.293 5.302 5.029 5.355 33,374,466 5.2362 3.44%
2021-01-29 0 5.810 5.810 5.820 5.650 6.070 66,168,532 387,308,644 5.8534 5.117 5.117 5.126 4.976 5.346 75,131,789 5.1551 0.52%
2021-01-28 0 5.780 5.770 5.780 5.710 6.240 71,161,828 420,511,641 5.9092 5.090 5.082 5.090 5.029 5.496 80,801,482 5.2043 -7.52%
2021-01-27 0 6.250 6.180 6.250 5.880 6.370 73,277,833 448,391,409 6.1191 5.504 5.443 5.504 5.179 5.610 83,204,123 5.3891 1.30%
2021-01-26 0 6.170 6.160 6.170 6.050 7.280 133,679,790 862,343,884 6.4508 5.434 5.425 5.434 5.328 6.411 151,788,191 5.6812 -14.07%
2021-01-25 0 7.180 7.160 7.180 6.890 7.650 110,409,055 791,160,357 7.1657 6.323 6.306 6.323 6.068 6.737 125,365,178 6.3108 -2.18%
2021-01-22 0 7.340 7.340 7.350 7.240 7.630 52,116,533 386,839,096 7.4226 6.464 6.464 6.473 6.376 6.720 59,176,292 6.5371 -0.54%
2021-01-21 0 7.380 7.380 7.390 7.300 7.860 55,502,551 417,676,789 7.5254 6.500 6.500 6.508 6.429 6.922 63,020,983 6.6276 -5.63%
2021-01-20 0 7.820 7.730 7.820 7.400 8.130 83,412,167 650,019,093 7.7929 6.887 6.808 6.887 6.517 7.160 94,711,264 6.8632 2.49%
2021-01-19 0 7.630 7.630 7.650 7.280 8.080 69,711,028 540,287,712 7.7504 6.720 6.720 6.737 6.411 7.116 79,154,155 6.8258 2.42%
2021-01-18 0 7.450 7.380 7.450 7.310 7.840 58,500,811 438,409,482 7.4941 6.561 6.500 6.561 6.438 6.905 66,425,391 6.6000 4.20%
2021-01-15 0 7.150 7.130 7.150 6.800 7.270 48,870,655 345,283,268 7.0652 6.297 6.279 6.297 5.989 6.403 55,490,724 6.2224 -0.69%
2021-01-14 0 7.200 7.200 7.210 7.060 7.670 80,950,607 587,683,725 7.2598 6.341 6.341 6.350 6.218 6.755 91,916,259 6.3937 -4.51%
2021-01-13 0 7.540 7.500 7.540 6.900 7.820 107,935,257 803,404,853 7.4434 6.640 6.605 6.640 6.077 6.887 122,556,277 6.5554 6.80%
2021-01-12 0 7.060 7.060 7.090 6.370 7.200 84,350,132 583,741,403 6.9205 6.218 6.218 6.244 5.610 6.341 95,776,287 6.0948 8.95%
2021-01-11 0 6.480 6.470 6.480 6.260 6.930 78,581,605 521,541,860 6.6369 5.707 5.698 5.707 5.513 6.103 89,226,350 5.8452 -0.61%
2021-01-08 0 6.520 6.510 6.520 6.090 6.950 136,520,666 868,864,877 6.3643 5.742 5.733 5.742 5.363 6.121 155,013,895 5.6051 -5.23%
2021-01-07 0 6.880 6.880 6.890 6.740 7.100 55,115,885 382,418,878 6.9385 6.059 6.059 6.068 5.936 6.253 62,581,939 6.1107 -1.57%
2021-01-06 0 6.990 6.980 6.990 6.780 7.330 80,266,079 564,908,527 7.0379 6.156 6.147 6.156 5.971 6.456 91,139,004 6.1983 2.19%
2021-01-05 0 6.840 6.830 6.840 6.440 6.880 122,833,228 828,386,173 6.7440 6.024 6.015 6.024 5.672 6.059 139,472,343 5.9394 2.09%
2021-01-04 0 6.700 6.700 6.710 5.570 6.730 189,820,065 1,193,855,387 6.2894 5.901 5.901 5.909 4.905 5.927 215,533,285 5.5391 23.84%
2020-12-31 0 5.410 5.340 5.410 5.180 5.410 32,339,000 171,166,680 5.2929 4.765 4.703 4.765 4.562 4.765 36,719,674 4.6614 4.04%
2020-12-30 0 5.200 5.190 5.200 5.080 5.330 38,116,561 199,379,924 5.2308 4.580 4.571 4.580 4.474 4.694 43,279,869 4.6068 0.00%
2020-12-29 0 5.200 5.190 5.200 5.190 5.430 24,479,222 129,098,379 5.2738 4.580 4.571 4.580 4.571 4.782 27,795,202 4.6446 -2.99%
2020-12-28 0 5.360 5.350 5.360 5.100 5.470 49,358,811 260,825,927 5.2843 4.721 4.712 4.721 4.492 4.817 56,045,006 4.6539 2.68%
2020-12-24 0 5.220 5.210 5.220 4.730 5.250 67,062,770 341,006,838 5.0849 4.597 4.588 4.597 4.166 4.624 76,147,161 4.4783 7.19%
2020-12-23 0 4.870 4.850 4.870 4.480 4.870 30,513,000 143,611,880 4.7066 4.289 4.271 4.289 3.946 4.289 34,646,322 4.1451 8.71%
2020-12-22 0 4.480 4.460 4.480 4.460 4.590 14,649,681 66,058,364 4.5092 3.946 3.928 3.946 3.928 4.042 16,634,142 3.9713 -2.18%
2020-12-21 0 4.580 4.580 4.600 4.410 4.650 23,409,837 106,856,499 4.5646 4.034 4.034 4.051 3.884 4.095 26,580,957 4.0200 1.78%
2020-12-18 0 4.500 4.490 4.500 4.360 4.670 27,349,000 124,598,093 4.5559 3.963 3.954 3.963 3.840 4.113 31,053,723 4.0123 3.69%
2020-12-17 0 4.340 4.340 4.350 4.280 4.390 9,931,443 43,094,513 4.3392 3.822 3.822 3.831 3.769 3.866 11,276,766 3.8215 1.40%
2020-12-16 0 4.280 4.280 4.290 4.190 4.340 16,319,500 69,635,825 4.2670 3.769 3.769 3.778 3.690 3.822 18,530,156 3.7580 -0.70%
2020-12-15 0 4.310 4.310 4.320 4.300 4.500 21,748,162 94,678,724 4.3534 3.796 3.796 3.805 3.787 3.963 24,694,190 3.8340 -2.49%
2020-12-14 0 4.420 4.420 4.450 4.320 4.520 16,609,500 74,056,960 4.4587 3.893 3.893 3.919 3.805 3.981 18,859,440 3.9268 1.61%
2020-12-11 0 4.350 4.350 4.370 4.280 4.450 27,083,364 117,464,946 4.3372 3.831 3.831 3.849 3.769 3.919 30,752,104 3.8197 -1.14%
2020-12-10 0 4.400 4.400 4.410 4.400 4.560 16,385,400 73,175,906 4.4659 3.875 3.875 3.884 3.875 4.016 18,604,983 3.9331 -1.79%
2020-12-09 0 4.480 4.480 4.510 4.480 4.720 32,250,586 147,598,257 4.5766 3.946 3.946 3.972 3.946 4.157 36,619,283 4.0306 -3.66%
2020-12-08 0 4.650 4.650 4.660 4.610 4.830 25,033,419 117,822,392 4.7066 4.095 4.095 4.104 4.060 4.254 28,424,472 4.1451 -3.73%
2020-12-07 0 4.830 4.820 4.830 4.670 4.900 21,685,000 104,487,058 4.8184 4.254 4.245 4.254 4.113 4.315 24,622,472 4.2436 1.05%
2020-12-04 0 4.780 4.780 4.790 4.750 4.830 16,499,500 79,011,974 4.7887 4.210 4.210 4.219 4.183 4.254 18,734,539 4.2174 -0.21%
2020-12-03 0 4.790 4.790 4.800 4.790 4.890 14,643,921 70,615,344 4.8222 4.219 4.219 4.227 4.219 4.307 16,627,602 4.2469 -1.24%
2020-12-02 0 4.850 4.840 4.850 4.820 4.960 17,364,084 84,453,156 4.8637 4.271 4.263 4.271 4.245 4.368 19,716,241 4.2834 -1.22%
2020-12-01 0 4.910 4.900 4.910 4.750 4.940 27,344,415 133,787,809 4.8927 4.324 4.315 4.324 4.183 4.351 31,048,517 4.3090 4.03%
2020-11-30 0 4.720 4.720 4.770 4.700 4.860 33,860,202 161,477,426 4.7689 4.157 4.157 4.201 4.139 4.280 38,446,940 4.2000 -0.21%
2020-11-27 0 4.730 4.730 4.740 4.660 4.810 16,461,960 78,079,261 4.7430 4.166 4.166 4.175 4.104 4.236 18,691,914 4.1772 0.00%
2020-11-26 0 4.730 4.720 4.730 4.560 4.830 26,195,692 124,117,572 4.7381 4.166 4.157 4.166 4.016 4.254 29,744,187 4.1728 2.83%
2020-11-25 0 4.600 4.600 4.610 4.600 4.860 22,987,000 108,253,935 4.7094 4.051 4.051 4.060 4.051 4.280 26,100,843 4.1475 -2.34%
2020-11-24 0 4.710 4.700 4.710 4.440 4.830 45,091,870 212,206,261 4.7061 4.148 4.139 4.148 3.910 4.254 51,200,061 4.1446 5.37%
2020-11-23 0 4.470 4.470 4.500 4.430 4.590 22,157,549 99,631,340 4.4965 3.937 3.937 3.963 3.901 4.042 25,159,033 3.9601 -0.67%
2020-11-20 0 4.500 4.500 4.510 4.420 4.700 41,259,789 187,554,043 4.5457 3.963 3.963 3.972 3.893 4.139 46,848,882 4.0034 0.67%
2020-11-19 0 4.470 4.470 4.480 4.380 4.580 39,972,000 179,237,666 4.4841 3.937 3.937 3.946 3.857 4.034 45,386,648 3.9491 1.36%
2020-11-18 0 4.410 4.410 4.420 4.220 4.450 16,236,146 71,475,273 4.4022 3.884 3.884 3.893 3.717 3.919 18,435,511 3.8770 2.80%
2020-11-17 0 4.290 4.280 4.290 4.260 4.410 13,664,000 58,708,105 4.2966 3.778 3.769 3.778 3.752 3.884 15,514,939 3.7840 -0.92%
2020-11-16 0 4.330 4.320 4.330 4.190 4.360 13,793,228 58,957,275 4.2744 3.813 3.805 3.813 3.690 3.840 15,661,673 3.7644 2.36%
2020-11-13 0 4.230 4.220 4.230 4.160 4.320 24,241,017 102,752,148 4.2388 3.725 3.717 3.725 3.664 3.805 27,524,730 3.7331 -2.53%
2020-11-12 0 4.340 4.340 4.350 4.280 4.410 10,276,000 44,687,242 4.3487 3.822 3.822 3.831 3.769 3.884 11,667,997 3.8299 0.70%
2020-11-11 0 4.310 4.310 4.320 4.280 4.410 22,663,966 98,406,542 4.3420 3.796 3.796 3.805 3.769 3.884 25,734,050 3.8240 -0.23%
2020-11-10 0 4.320 4.300 4.320 4.170 4.350 19,363,714 83,099,123 4.2915 3.805 3.787 3.805 3.673 3.831 21,986,742 3.7795 2.86%
2020-11-09 0 4.200 4.190 4.200 4.130 4.330 27,714,000 116,168,080 4.1917 3.699 3.690 3.699 3.637 3.813 31,468,167 3.6916 -0.94%
2020-11-06 0 4.240 4.230 4.240 4.170 4.280 12,936,000 54,757,830 4.2330 3.734 3.725 3.734 3.673 3.769 14,688,324 3.7280 -0.24%
2020-11-05 0 4.250 4.240 4.250 4.160 4.340 19,860,000 83,836,640 4.2214 3.743 3.734 3.743 3.664 3.822 22,550,256 3.7178 -0.93%
2020-11-04 0 4.290 4.290 4.300 4.080 4.360 29,117,480 123,871,548 4.2542 3.778 3.778 3.787 3.593 3.840 33,061,764 3.7467 4.63%
2020-11-03 0 4.100 4.100 4.110 4.020 4.170 19,523,244 80,384,870 4.1174 3.611 3.611 3.620 3.540 3.673 22,167,883 3.6262 0.24%
2020-11-02 0 4.090 4.090 4.100 4.050 4.360 59,856,807 251,401,018 4.2000 3.602 3.602 3.611 3.567 3.840 67,965,071 3.6990 2.51%
2020-10-30 0 3.990 3.990 4.000 3.860 4.170 41,642,821 167,657,146 4.0261 3.514 3.514 3.523 3.400 3.673 47,283,800 3.5458 5.00%
2020-10-29 0 3.800 3.800 3.820 3.730 3.840 8,426,252 32,054,402 3.8041 3.347 3.347 3.364 3.285 3.382 9,567,681 3.3503 0.53%
2020-10-28 0 3.780 3.770 3.780 3.720 3.850 17,477,600 66,112,241 3.7827 3.329 3.320 3.329 3.276 3.391 19,845,134 3.3314 -1.05%
2020-10-27 0 3.820 3.820 3.830 3.730 3.950 35,658,160 136,032,476 3.8149 3.364 3.364 3.373 3.285 3.479 40,488,451 3.3598 -4.02%
2020-10-23 0 3.980 3.970 3.980 3.810 4.080 15,443,000 61,628,390 3.9907 3.505 3.496 3.505 3.355 3.593 17,534,925 3.5146 -1.24%
2020-10-22 0 4.030 4.030 4.040 3.990 4.080 9,514,000 38,374,360 4.0335 3.549 3.549 3.558 3.514 3.593 10,802,776 3.5523 0.00%
2020-10-21 0 4.030 4.030 4.040 4.010 4.210 20,984,000 85,153,430 4.0580 3.549 3.549 3.558 3.532 3.708 23,826,514 3.5739 -1.95%
2020-10-20 0 4.110 4.110 4.140 4.020 4.170 21,527,771 88,003,422 4.0879 3.620 3.620 3.646 3.540 3.673 24,443,945 3.6002 -0.48%
2020-10-19 0 4.130 4.130 4.140 4.130 4.290 13,684,752 57,462,860 4.1990 3.637 3.637 3.646 3.637 3.778 15,538,502 3.6981 -2.36%
2020-10-16 0 4.230 4.230 4.240 4.160 4.290 12,215,000 51,528,338 4.2184 3.725 3.725 3.734 3.664 3.778 13,869,656 3.7152 -0.24%
2020-10-15 0 4.240 4.240 4.250 4.220 4.370 9,782,609 41,972,479 4.2905 3.734 3.734 3.743 3.717 3.849 11,107,771 3.7787 -1.17%
2020-10-14 0 4.290 4.280 4.290 4.240 4.670 26,251,058 114,901,959 4.3770 3.778 3.769 3.778 3.734 4.113 29,807,053 3.8549 -7.74%
2020-10-12 0 4.650 4.650 4.660 4.550 4.700 17,178,048 79,664,948 4.6376 4.095 4.095 4.104 4.007 4.139 19,505,004 4.0843 2.88%
2020-10-09 0 4.520 4.500 4.520 4.450 4.580 11,802,862 53,118,246 4.5005 3.981 3.963 3.981 3.919 4.034 13,401,690 3.9635 -1.74%
2020-10-08 0 4.600 4.590 4.600 4.520 4.620 7,723,890 35,373,178 4.5797 4.051 4.042 4.051 3.981 4.069 8,770,176 4.0333 0.88%
2020-10-07 0 4.560 4.520 4.560 4.500 4.620 5,368,018 24,502,092 4.5645 4.016 3.981 4.016 3.963 4.069 6,095,175 4.0199 0.66%
2020-10-06 0 4.530 4.520 4.530 4.390 4.550 8,043,829 36,265,733 4.5085 3.990 3.981 3.990 3.866 4.007 9,133,454 3.9706 2.49%
2020-10-05 0 4.420 4.410 4.420 4.350 4.500 5,267,000 23,320,645 4.4277 3.893 3.884 3.893 3.831 3.963 5,980,473 3.8995 0.23%
2020-09-30 0 4.410 4.410 4.420 4.370 4.520 5,909,000 26,153,290 4.4260 3.884 3.884 3.893 3.849 3.981 6,709,439 3.8980 0.00%
2020-09-29 0 4.410 4.410 4.420 4.320 4.440 6,449,328 28,403,246 4.4041 3.884 3.884 3.893 3.805 3.910 7,322,961 3.8787 3.52%
2020-09-28 0 4.260 4.260 4.270 4.150 4.280 6,170,000 26,087,950 4.2282 3.752 3.752 3.761 3.655 3.769 7,005,795 3.7238 1.43%
2020-09-25 0 4.200 4.190 4.200 4.160 4.350 9,110,000 38,537,830 4.2303 3.699 3.690 3.699 3.664 3.831 10,344,050 3.7256 -1.18%
2020-09-24 0 4.250 4.250 4.260 4.220 4.350 14,219,875 60,708,919 4.2693 3.743 3.743 3.752 3.717 3.831 16,146,114 3.7600 -2.97%
2020-09-23 0 4.380 4.380 4.390 4.270 4.420 11,741,385 51,180,266 4.3590 3.857 3.857 3.866 3.761 3.893 13,331,885 3.8389 0.00%
2020-09-22 0 4.380 4.370 4.380 4.350 4.790 29,878,551 133,586,147 4.4710 3.857 3.849 3.857 3.831 4.219 33,925,930 3.9376 -7.79%
2020-09-21 0 4.750 4.750 4.760 4.660 4.950 30,928,869 149,702,183 4.8402 4.183 4.183 4.192 4.104 4.359 35,118,525 4.2628 0.85%
2020-09-18 0 4.710 4.700 4.710 4.540 4.740 19,050,558 89,287,491 4.6869 4.148 4.139 4.148 3.998 4.175 21,631,166 4.1277 2.84%
2020-09-17 0 4.580 4.570 4.580 4.450 4.600 10,546,035 47,803,561 4.5328 4.034 4.025 4.034 3.919 4.051 11,974,612 3.9921 0.66%
2020-09-16 0 4.550 4.550 4.560 4.440 4.590 11,263,507 50,797,126 4.5099 4.007 4.007 4.016 3.910 4.042 12,789,273 3.9719 2.25%
2020-09-15 0 4.450 4.450 4.480 4.450 4.650 13,811,000 62,147,590 4.4999 3.919 3.919 3.946 3.919 4.095 15,681,852 3.9630 -0.45%
2020-09-14 0 4.470 4.470 4.480 4.350 4.550 11,499,000 51,354,570 4.4660 3.937 3.937 3.946 3.831 4.007 13,056,666 3.9332 -0.67%
2020-09-11 0 4.500 4.500 4.510 4.440 4.590 15,099,641 67,809,564 4.4908 3.963 3.963 3.972 3.910 4.042 17,145,054 3.9551 -0.88%
2020-09-10 0 4.540 4.530 4.540 4.530 4.700 11,636,000 53,694,210 4.6145 3.998 3.990 3.998 3.990 4.139 13,212,224 4.0640 -1.73%
2020-09-09 0 4.620 4.610 4.620 4.550 4.720 19,662,000 90,909,698 4.6236 4.069 4.060 4.069 4.007 4.157 22,325,435 4.0720 0.00%
2020-09-08 0 4.620 4.620 4.630 4.620 4.810 21,936,000 102,947,484 4.6931 4.069 4.069 4.078 4.069 4.236 24,907,473 4.1332 0.87%
2020-09-07 0 4.580 4.580 4.590 4.500 4.770 16,556,898 76,449,488 4.6174 4.034 4.034 4.042 3.963 4.201 18,799,712 4.0665 -3.78%
2020-09-04 0 4.760 4.750 4.760 4.620 4.920 21,458,388 101,747,532 4.7416 4.192 4.183 4.192 4.069 4.333 24,365,163 4.1759 -4.80%
2020-09-03 0 5.000 4.980 5.000 4.870 5.070 27,672,396 137,806,139 4.9799 4.403 4.386 4.403 4.289 4.465 31,420,927 4.3858 2.88%
2020-09-02 0 4.860 4.860 4.870 4.780 4.960 14,393,084 70,134,862 4.8728 4.280 4.280 4.289 4.210 4.368 16,342,786 4.2915 -1.62%
2020-09-01 0 4.940 4.930 4.940 4.860 5.040 16,915,000 83,710,710 4.9489 4.351 4.342 4.351 4.280 4.439 19,206,323 4.3585 2.07%
2020-08-31 0 4.840 4.840 4.850 4.820 4.980 25,717,100 125,820,686 4.8925 4.263 4.263 4.271 4.245 4.386 29,200,765 4.3088 0.21%
2020-08-28 0 4.830 4.820 4.830 4.740 4.920 19,243,000 93,279,410 4.8474 4.254 4.245 4.254 4.175 4.333 21,849,676 4.2691 -0.62%
2020-08-27 0 4.860 4.850 4.860 4.690 4.880 22,815,000 109,241,690 4.7882 4.280 4.271 4.280 4.130 4.298 25,905,543 4.2169 2.32%
2020-08-26 0 4.750 4.750 4.770 4.710 5.190 42,923,775 208,158,539 4.8495 4.183 4.183 4.201 4.148 4.571 48,738,273 4.2709 -7.59%
2020-08-25 0 5.140 5.140 5.160 5.110 5.290 25,922,673 134,665,709 5.1949 4.527 4.527 4.544 4.500 4.659 29,434,185 4.5751 0.00%
2020-08-24 0 5.140 5.140 5.150 4.990 5.180 23,514,000 119,923,110 5.1001 4.527 4.527 4.536 4.395 4.562 26,699,230 4.4916 3.63%
2020-08-21 0 4.960 4.960 4.980 4.930 5.130 20,131,118 100,968,035 5.0155 4.368 4.368 4.386 4.342 4.518 22,858,100 4.4172 -0.60%
2020-08-20 0 4.990 4.990 5.000 4.910 5.180 37,050,018 185,502,703 5.0068 4.395 4.395 4.403 4.324 4.562 42,068,851 4.4095 -2.35%
2020-08-19 0 5.110 5.110 5.130 5.050 5.280 24,337,250 124,838,510 5.1295 4.500 4.500 4.518 4.448 4.650 27,633,999 4.5176 -3.95%
2020-08-18 0 5.320 5.300 5.320 5.140 5.380 23,901,151 125,182,892 5.2375 4.685 4.668 4.685 4.527 4.738 27,138,825 4.6127 0.38%
2020-08-17 0 5.300 5.290 5.300 5.250 5.400 18,214,569 97,117,525 5.3319 4.668 4.659 4.668 4.624 4.756 20,681,933 4.6958 1.34%
2020-08-14 0 5.230 5.230 5.240 5.150 5.330 30,991,714 163,003,822 5.2596 4.606 4.606 4.615 4.536 4.694 35,189,883 4.6321 1.75%
2020-08-13 0 5.140 5.140 5.160 5.080 5.300 30,899,423 160,090,364 5.1810 4.527 4.527 4.544 4.474 4.668 35,085,090 4.5629 1.58%
2020-08-12 0 5.060 5.060 5.070 5.020 5.460 59,494,000 307,032,560 5.1607 4.456 4.456 4.465 4.421 4.809 67,553,118 4.5451 -6.99%
2020-08-11 0 5.440 5.420 5.440 5.170 5.750 83,219,739 458,306,650 5.5072 4.791 4.773 4.791 4.553 5.064 94,492,770 4.8502 3.82%
2020-08-10 0 5.240 5.240 5.250 5.120 5.450 57,315,000 301,287,510 5.2567 4.615 4.615 4.624 4.509 4.800 65,078,948 4.6296 1.35%
2020-08-07 0 5.170 5.170 5.190 5.010 5.340 74,257,000 386,170,580 5.2005 4.553 4.553 4.571 4.412 4.703 84,315,929 4.5800 1.17%
2020-08-06 0 5.110 5.110 5.120 4.970 5.200 41,394,644 211,406,494 5.1071 4.500 4.500 4.509 4.377 4.580 47,002,005 4.4978 1.79%
2020-08-05 0 5.020 5.020 5.030 4.900 5.160 34,672,012 174,924,681 5.0451 4.421 4.421 4.430 4.315 4.544 39,368,718 4.4432 1.21%
2020-08-04 0 4.960 4.960 4.970 4.920 5.180 36,565,000 182,395,480 4.9883 4.368 4.368 4.377 4.333 4.562 41,518,132 4.3932 -4.25%
2020-08-03 0 5.180 5.170 5.180 4.610 5.210 101,143,864 505,158,644 4.9945 4.562 4.553 4.562 4.060 4.588 114,844,915 4.3986 12.36%
2020-07-31 0 4.610 4.610 4.630 4.570 4.800 29,514,815 137,300,743 4.6519 4.060 4.060 4.078 4.025 4.227 33,512,922 4.0969 -3.76%
2020-07-30 0 4.790 4.770 4.790 4.750 4.990 37,218,633 181,162,706 4.8675 4.219 4.201 4.219 4.183 4.395 42,260,307 4.2868 -0.42%
2020-07-29 0 4.810 4.780 4.810 4.680 4.840 22,554,736 107,602,545 4.7707 4.236 4.210 4.236 4.122 4.263 25,610,024 4.2016 0.84%
2020-07-28 0 4.770 4.760 4.770 4.560 4.800 28,697,000 135,164,400 4.7101 4.201 4.192 4.201 4.016 4.227 32,584,325 4.1481 2.14%
2020-07-27 0 4.670 4.660 4.670 4.340 4.760 60,226,780 277,525,762 4.6080 4.113 4.104 4.113 3.822 4.192 68,385,161 4.0583 4.94%
2020-07-24 0 4.450 4.450 4.470 4.380 5.000 163,012,637 770,014,810 4.7237 3.919 3.919 3.937 3.857 4.403 185,094,495 4.1601 -1.98%
2020-07-23 0 4.540 4.540 4.550 4.420 4.750 51,855,728 237,066,644 4.5717 3.998 3.998 4.007 3.893 4.183 58,880,158 4.0263 -1.52%
2020-07-22 0 4.610 4.600 4.610 4.450 4.700 27,168,649 124,319,210 4.5758 4.060 4.051 4.060 3.919 4.139 30,848,942 4.0299 1.54%
2020-07-21 0 4.540 4.520 4.540 4.400 4.700 34,109,000 152,687,218 4.4764 3.998 3.981 3.998 3.875 4.139 38,729,440 3.9424 -2.37%
2020-07-20 0 4.650 4.640 4.650 4.190 4.680 49,354,000 223,730,045 4.5332 4.095 4.086 4.095 3.690 4.122 56,039,543 3.9924 10.71%
2020-07-17 0 4.200 4.200 4.210 4.120 4.360 29,413,000 124,035,250 4.2170 3.699 3.699 3.708 3.628 3.840 33,397,315 3.7139 3.70%
2020-07-16 0 4.050 4.050 4.120 4.050 4.540 45,223,000 192,532,395 4.2574 3.567 3.567 3.628 3.567 3.998 51,348,954 3.7495 -9.80%
2020-07-15 0 4.490 4.490 4.500 4.440 4.700 19,815,000 90,191,455 4.5517 3.954 3.954 3.963 3.910 4.139 22,499,160 4.0087 -0.66%
2020-07-14 0 4.520 4.520 4.530 4.430 4.740 31,287,000 142,484,400 4.5541 3.981 3.981 3.990 3.901 4.175 35,525,169 4.0108 -1.31%
2020-07-13 0 4.580 4.580 4.600 4.480 4.870 42,608,000 199,466,400 4.6814 4.034 4.034 4.051 3.946 4.289 48,379,723 4.1229 1.78%
2020-07-10 0 4.500 4.500 4.530 4.430 4.970 57,857,000 269,500,350 4.6580 3.963 3.963 3.990 3.901 4.377 65,694,368 4.1023 -4.26%
2020-07-09 0 4.700 4.690 4.700 4.630 5.130 104,648,400 512,700,628 4.8993 4.139 4.130 4.139 4.078 4.518 118,824,179 4.3148 -1.26%
2020-07-08 0 4.760 4.750 4.760 3.930 4.920 103,192,498 459,458,592 4.4524 4.192 4.183 4.192 3.461 4.333 117,171,059 3.9213 21.74%
2020-07-07 0 3.910 3.910 3.920 3.900 4.300 44,663,800 178,887,093 4.0052 3.444 3.444 3.452 3.435 3.787 50,714,004 3.5274 -3.69%
2020-07-06 0 4.060 4.040 4.060 3.640 4.070 48,150,000 188,446,740 3.9137 3.576 3.558 3.576 3.206 3.584 54,672,448 3.4468 12.78%
2020-07-03 0 3.600 3.600 3.610 3.560 3.670 14,631,580 52,725,728 3.6036 3.171 3.171 3.179 3.135 3.232 16,613,589 3.1737 0.56%
2020-07-02 0 3.580 3.580 3.590 3.520 3.630 21,681,000 77,561,855 3.5774 3.153 3.153 3.162 3.100 3.197 24,617,930 3.1506 1.99%
2020-06-30 0 3.510 3.510 3.520 3.510 3.650 15,928,428 56,649,168 3.5565 3.091 3.091 3.100 3.091 3.215 18,086,109 3.1322 -2.77%
2020-06-29 0 3.610 3.600 3.610 3.520 3.730 29,674,300 107,709,020 3.6297 3.179 3.171 3.179 3.100 3.285 33,694,011 3.1967 1.12%
2020-06-26 0 3.570 3.560 3.570 3.550 3.660 12,945,000 46,325,441 3.5786 3.144 3.135 3.144 3.126 3.223 14,698,543 3.1517 -1.38%
2020-06-24 0 3.620 3.610 3.620 3.610 3.700 10,725,612 39,009,706 3.6371 3.188 3.179 3.188 3.179 3.259 12,178,514 3.2032 -1.90%
2020-06-23 0 3.690 3.690 3.700 3.650 3.750 9,103,250 33,679,460 3.6997 3.250 3.250 3.259 3.215 3.303 10,336,386 3.2583 -0.81%
2020-06-22 0 3.720 3.720 3.730 3.620 3.780 17,872,900 65,924,822 3.6885 3.276 3.276 3.285 3.188 3.329 20,293,981 3.2485 -0.27%
2020-06-19 0 3.730 3.730 3.740 3.710 3.840 19,713,661 73,854,762 3.7464 3.285 3.285 3.294 3.267 3.382 22,384,094 3.2994 -2.10%
2020-06-18 0 3.810 3.800 3.810 3.750 3.880 27,038,300 102,323,367 3.7844 3.355 3.347 3.355 3.303 3.417 30,700,936 3.3329 -1.80%
2020-06-17 0 3.880 3.870 3.880 3.820 4.060 39,603,676 154,246,030 3.8947 3.417 3.408 3.417 3.364 3.576 44,968,430 3.4301 -2.02%
2020-06-16 0 3.960 3.960 3.970 3.940 4.080 24,468,000 97,444,050 3.9825 3.488 3.488 3.496 3.470 3.593 27,782,460 3.5074 -1.00%
2020-06-15 0 4.000 4.000 4.020 3.950 4.190 43,116,873 174,675,668 4.0512 3.523 3.523 3.540 3.479 3.690 48,957,529 3.5679 -0.25%
2020-06-12 0 4.010 4.010 4.020 3.880 4.010 14,100,826 55,790,095 3.9565 3.532 3.532 3.540 3.417 3.532 16,010,938 3.4845 0.25%
2020-06-11 0 4.000 3.990 4.000 3.930 4.010 15,063,311 59,907,330 3.9770 3.523 3.514 3.523 3.461 3.532 17,103,803 3.5026 1.01%
2020-06-10 0 3.960 3.940 3.960 3.890 3.990 22,571,907 88,716,445 3.9304 3.488 3.470 3.488 3.426 3.514 25,629,521 3.4615 -0.75%
2020-06-09 0 3.990 3.980 3.990 3.950 4.030 13,472,331 53,866,704 3.9983 3.514 3.505 3.514 3.479 3.549 15,297,307 3.5213 0.00%
2020-06-08 0 3.990 3.990 4.000 3.900 4.060 25,781,000 101,932,625 3.9538 3.514 3.514 3.523 3.435 3.576 29,273,321 3.4821 -0.50%
2020-06-05 0 4.010 4.010 4.020 3.910 4.050 21,617,218 86,126,566 3.9842 3.532 3.532 3.540 3.444 3.567 24,545,508 3.5089 0.00%
2020-06-04 0 4.010 4.000 4.010 3.800 4.010 30,565,731 119,751,500 3.9178 3.532 3.523 3.532 3.347 3.532 34,706,196 3.4504 5.53%
2020-06-03 0 3.800 3.790 3.800 3.720 3.830 19,716,000 74,715,920 3.7896 3.347 3.338 3.347 3.276 3.373 22,386,750 3.3375 2.70%
2020-06-02 0 3.700 3.690 3.700 3.650 3.740 18,226,000 67,556,505 3.7066 3.259 3.250 3.259 3.215 3.294 20,694,913 3.2644 1.93%
2020-06-01 0 3.630 3.630 3.650 3.550 3.700 18,041,233 65,595,025 3.6358 3.197 3.197 3.215 3.126 3.259 20,485,117 3.2021 2.83%
2020-05-29 0 3.530 3.530 3.540 3.480 3.630 20,012,480 71,372,755 3.5664 3.109 3.109 3.118 3.065 3.197 22,723,391 3.1409 0.28%
2020-05-28 0 3.520 3.520 3.530 3.420 3.640 27,594,076 98,003,855 3.5516 3.100 3.100 3.109 3.012 3.206 31,331,998 3.1279 -1.40%
2020-05-27 0 3.570 3.570 3.580 3.400 3.660 40,300,822 143,743,137 3.5668 3.144 3.144 3.153 2.994 3.223 45,760,013 3.1412 6.02%
2020-05-26 0 3.400 3.400 3.410 3.270 3.500 30,935,000 104,233,530 3.3694 2.966 2.966 2.974 2.852 3.053 35,467,424 2.9389 3.34%
2020-05-25 0 3.290 3.290 3.300 3.230 3.340 17,303,400 56,851,118 3.2855 2.870 2.870 2.878 2.817 2.913 19,838,598 2.8657 2.81%
2020-05-22 0 3.200 3.200 3.230 3.140 3.310 16,540,000 53,280,995 3.2213 2.791 2.791 2.817 2.739 2.887 18,963,349 2.8097 -2.14%
2020-05-21 0 3.270 3.270 3.280 3.250 3.370 11,215,564 36,854,958 3.2861 2.852 2.852 2.861 2.835 2.939 12,858,806 2.8661 -2.10%
2020-05-20 0 3.340 3.340 3.350 3.260 3.410 15,177,000 50,325,120 3.3159 2.913 2.913 2.922 2.843 2.974 17,400,650 2.8921 -1.47%
2020-05-19 0 3.390 3.380 3.390 3.180 3.410 28,159,000 93,378,320 3.3161 2.957 2.948 2.957 2.774 2.974 32,284,700 2.8923 7.62%
2020-05-18 0 3.150 3.150 3.160 3.030 3.180 16,120,000 50,423,186 3.1280 2.747 2.747 2.756 2.643 2.774 18,481,813 2.7283 3.96%
2020-05-15 0 3.030 3.030 3.040 3.000 3.080 7,603,000 23,004,317 3.0257 2.643 2.643 2.652 2.617 2.686 8,716,949 2.6390 -0.98%
2020-05-14 0 3.060 3.050 3.060 3.030 3.090 6,004,000 18,324,450 3.0520 2.669 2.660 2.669 2.643 2.695 6,883,673 2.6620 -0.33%
2020-05-13 0 3.070 3.070 3.080 3.060 3.130 5,744,000 17,745,340 3.0894 2.678 2.678 2.686 2.669 2.730 6,585,579 2.6946 -0.97%
2020-05-12 0 3.100 3.100 3.110 3.080 3.140 5,389,656 16,729,283 3.1040 2.704 2.704 2.713 2.686 2.739 6,179,318 2.7073 -0.96%
2020-05-11 0 3.130 3.130 3.140 3.060 3.180 9,828,000 30,747,285 3.1285 2.730 2.730 2.739 2.669 2.774 11,267,944 2.7287 2.62%
2020-05-08 0 3.050 3.050 3.060 3.020 3.120 11,956,000 36,713,590 3.0707 2.660 2.660 2.669 2.634 2.721 13,707,727 2.6783 1.33%
2020-05-07 0 3.010 3.010 3.020 2.990 3.050 7,205,355 21,703,279 3.0121 2.625 2.625 2.634 2.608 2.660 8,261,044 2.6272 0.33%
2020-05-06 0 3.000 3.000 3.010 2.970 3.050 11,782,142 35,516,531 3.0144 2.617 2.617 2.625 2.590 2.660 13,508,396 2.6292 2.74%
2020-05-05 0 2.920 2.920 2.930 2.890 2.970 3,958,000 11,522,175 2.9111 2.547 2.547 2.556 2.521 2.590 4,537,904 2.5391 -0.68%
2020-05-04 0 2.940 2.920 2.940 2.920 3.010 7,607,116 22,433,014 2.9490 2.564 2.547 2.564 2.547 2.625 8,721,668 2.5721 -3.92%
2020-04-29 0 3.060 3.050 3.060 3.030 3.100 4,532,116 13,884,841 3.0637 2.669 2.660 2.669 2.643 2.704 5,196,136 2.6721 0.99%
2020-04-28 0 3.030 3.030 3.040 2.980 3.080 3,929,000 11,862,810 3.0193 2.643 2.643 2.652 2.599 2.686 4,504,655 2.6335 0.33%
2020-04-27 0 3.020 3.010 3.020 2.990 3.100 6,513,160 19,707,370 3.0258 2.634 2.625 2.634 2.608 2.704 7,467,432 2.6391 -0.33%
2020-04-24 0 3.030 3.030 3.040 3.000 3.100 14,183,450 43,407,194 3.0604 2.643 2.643 2.652 2.617 2.704 16,261,530 2.6693 -0.33%
2020-04-23 0 3.040 3.030 3.040 2.950 3.090 19,085,621 57,934,245 3.0355 2.652 2.643 2.652 2.573 2.695 21,881,940 2.6476 4.11%
2020-04-22 0 2.920 2.910 2.920 2.840 2.940 6,850,136 19,795,444 2.8898 2.547 2.538 2.547 2.477 2.564 7,853,780 2.5205 0.34%
2020-04-21 0 2.910 2.900 2.910 2.880 3.000 8,816,480 25,793,217 2.9256 2.538 2.529 2.538 2.512 2.617 10,108,222 2.5517 -2.02%
2020-04-20 0 2.970 2.970 2.980 2.940 3.030 7,872,000 23,534,745 2.9897 2.590 2.590 2.599 2.564 2.643 9,025,362 2.6076 0.34%
2020-04-17 0 2.960 2.950 2.960 2.930 3.020 11,367,766 33,750,356 2.9690 2.582 2.573 2.582 2.556 2.634 13,033,308 2.5895 0.68%
2020-04-16 0 2.940 2.940 2.950 2.900 3.010 18,176,000 53,579,825 2.9478 2.564 2.564 2.573 2.529 2.625 20,839,046 2.5711 -2.33%
2020-04-15 0 3.010 3.000 3.010 2.980 3.100 9,683,000 29,435,760 3.0399 2.625 2.617 2.625 2.599 2.704 11,101,699 2.6515 0.00%
2020-04-14 0 3.010 3.010 3.020 2.930 3.060 15,933,000 48,254,190 3.0286 2.625 2.625 2.634 2.556 2.669 18,267,414 2.6415 1.69%
2020-04-09 0 2.960 2.960 2.970 2.940 3.000 6,859,000 20,325,635 2.9634 2.582 2.582 2.590 2.564 2.617 7,863,942 2.5847 0.00%
2020-04-08 0 2.960 2.960 2.970 2.880 2.990 11,529,000 34,028,500 2.9516 2.582 2.582 2.590 2.512 2.608 13,218,165 2.5744 1.37%
2020-04-07 0 2.920 2.920 2.930 2.880 2.970 13,789,000 40,176,610 2.9137 2.547 2.547 2.556 2.512 2.590 15,809,288 2.5413 3.18%
2020-04-06 0 2.830 2.830 2.850 2.770 2.870 4,100,000 11,547,860 2.8166 2.468 2.468 2.486 2.416 2.503 4,700,709 2.4566 0.00%
2020-04-03 0 2.830 2.830 2.840 2.830 2.910 2,363,190 6,749,717 2.8562 2.468 2.468 2.477 2.468 2.538 2,709,431 2.4912 -3.41%
2020-04-02 0 2.930 2.920 2.930 2.840 2.930 9,194,000 26,474,950 2.8796 2.556 2.547 2.556 2.477 2.556 10,541,054 2.5116 1.38%
2020-04-01 0 2.890 2.890 2.900 2.880 3.000 12,432,666 36,374,558 2.9257 2.521 2.521 2.529 2.512 2.617 14,254,231 2.5518 -3.34%
2020-03-31 0 2.990 2.970 2.990 2.930 3.030 12,936,000 38,363,470 2.9656 2.608 2.590 2.608 2.556 2.643 14,831,311 2.5867 1.01%
2020-03-30 0 2.960 2.950 2.960 2.800 2.960 13,052,800 38,064,732 2.9162 2.582 2.573 2.582 2.442 2.582 14,965,224 2.5435 2.07%
2020-03-27 0 2.900 2.880 2.900 2.860 2.980 12,525,000 36,323,770 2.9001 2.529 2.512 2.529 2.495 2.599 14,360,093 2.5295 -0.68%
2020-03-26 0 2.920 2.910 2.920 2.820 2.960 22,587,000 65,460,790 2.8982 2.547 2.538 2.547 2.460 2.582 25,896,321 2.5278 3.18%
2020-03-25 0 2.830 2.820 2.830 2.780 2.950 24,546,476 69,470,631 2.8302 2.468 2.460 2.468 2.425 2.573 28,142,889 2.4685 1.07%
2020-03-24 0 2.800 2.800 2.810 2.710 2.810 15,800,115 43,689,081 2.7651 2.442 2.442 2.451 2.364 2.451 18,115,060 2.4118 3.32%
2020-03-23 0 2.710 2.700 2.710 2.630 2.770 19,967,044 53,699,560 2.6894 2.364 2.355 2.364 2.294 2.416 22,892,504 2.3457 -4.24%
2020-03-20 0 2.830 2.830 2.840 2.750 2.950 41,846,554 117,788,626 2.8148 2.468 2.468 2.477 2.399 2.573 47,977,678 2.4551 -0.35%
2020-03-19 0 2.840 2.810 2.840 2.750 2.950 30,012,229 84,655,104 2.8207 2.477 2.451 2.477 2.399 2.573 34,409,454 2.4602 -2.41%
2020-03-18 0 2.910 2.910 2.920 2.900 3.060 17,661,831 52,744,010 2.9863 2.538 2.538 2.547 2.529 2.669 20,249,544 2.6047 -3.32%
2020-03-17 0 3.010 3.000 3.010 2.870 3.040 23,233,394 68,986,549 2.9693 2.625 2.617 2.625 2.503 2.652 26,637,422 2.5898 1.69%
2020-03-16 0 2.960 2.960 2.970 2.910 3.050 26,928,000 80,452,687 2.9877 2.582 2.582 2.590 2.538 2.660 30,873,341 2.6059 -3.58%
2020-03-13 0 3.070 3.060 3.070 2.830 3.080 23,489,684 69,196,948 2.9458 2.678 2.669 2.678 2.468 2.686 26,931,262 2.5694 1.99%
2020-03-12 0 3.010 3.010 3.020 3.000 3.100 17,751,884 53,909,442 3.0368 2.625 2.625 2.634 2.617 2.704 20,352,791 2.6487 -3.53%
2020-03-11 0 3.120 3.120 3.140 3.090 3.260 24,365,008 77,234,094 3.1699 2.721 2.721 2.739 2.695 2.843 27,934,833 2.7648 0.65%
2020-03-10 0 3.100 3.100 3.110 3.020 3.130 13,416,008 41,336,701 3.0811 2.704 2.704 2.713 2.634 2.730 15,381,647 2.6874 0.65%
2020-03-09 0 3.080 3.080 3.100 3.080 3.180 21,354,000 66,811,314 3.1287 2.686 2.686 2.704 2.686 2.774 24,482,669 2.7289 -4.35%
2020-03-06 0 3.220 3.220 3.240 3.220 3.290 12,976,147 42,151,217 3.2484 2.809 2.809 2.826 2.809 2.870 14,877,340 2.8332 -2.42%
2020-03-05 0 3.300 3.300 3.310 3.280 3.350 17,799,000 58,855,120 3.3067 2.878 2.878 2.887 2.861 2.922 20,406,810 2.8841 0.00%
2020-03-04 0 3.300 3.300 3.310 3.260 3.490 33,112,845 109,994,974 3.3218 2.878 2.878 2.887 2.843 3.044 37,964,355 2.8973 -4.35%
2020-03-03 0 3.450 3.450 3.460 3.440 3.560 11,219,719 39,338,207 3.5062 3.009 3.009 3.018 3.000 3.105 12,863,570 3.0581 -1.15%
2020-03-02 0 3.490 3.480 3.490 3.390 3.560 14,096,910 49,331,258 3.4994 3.044 3.035 3.044 2.957 3.105 16,162,311 3.0522 2.95%
2020-02-28 0 3.390 3.380 3.390 3.340 3.470 22,550,000 76,584,395 3.3962 2.957 2.948 2.957 2.913 3.027 25,853,900 2.9622 -3.14%
2020-02-27 0 3.500 3.500 3.510 3.440 3.530 14,442,232 50,383,065 3.4886 3.053 3.053 3.061 3.000 3.079 16,558,227 3.0428 1.45%
2020-02-26 0 3.450 3.440 3.450 3.330 3.590 20,736,473 72,210,475 3.4823 3.009 3.000 3.009 2.904 3.131 23,774,666 3.0373 2.07%
2020-02-25 0 3.380 3.370 3.380 3.330 3.440 22,043,000 74,304,350 3.3709 2.948 2.939 2.948 2.904 3.000 25,272,618 2.9401 -1.46%
2020-02-24 0 3.430 3.430 3.440 3.360 3.500 14,938,000 51,134,050 3.4231 2.992 2.992 3.000 2.931 3.053 17,126,633 2.9856 -2.00%
2020-02-21 0 3.500 3.500 3.510 3.500 3.580 8,919,000 31,514,460 3.5334 3.053 3.053 3.061 3.053 3.123 10,225,762 3.0819 -2.23%
2020-02-20 0 3.580 3.570 3.580 3.520 3.630 16,733,000 59,773,500 3.5722 3.123 3.114 3.123 3.070 3.166 19,184,626 3.1157 0.56%
2020-02-19 0 3.560 3.560 3.570 3.480 3.640 15,508,750 55,500,855 3.5787 3.105 3.105 3.114 3.035 3.175 17,781,006 3.1214 1.71%
2020-02-18 0 3.500 3.500 3.510 3.430 3.540 14,193,000 49,623,000 3.4963 3.053 3.053 3.061 2.992 3.088 16,272,479 3.0495 0.29%
2020-02-17 0 3.490 3.480 3.490 3.310 3.510 21,279,000 73,568,135 3.4573 3.044 3.035 3.044 2.887 3.061 24,396,681 3.0155 5.12%
2020-02-14 0 3.320 3.310 3.320 3.300 3.370 3,853,000 12,846,000 3.3340 2.896 2.887 2.896 2.878 2.939 4,417,520 2.9080 -0.30%
2020-02-13 0 3.330 3.320 3.330 3.300 3.400 8,903,000 29,807,520 3.3480 2.904 2.896 2.904 2.878 2.966 10,207,418 2.9202 0.91%
2020-02-12 0 3.300 3.300 3.310 3.230 3.320 7,117,639 23,445,806 3.2940 2.878 2.878 2.887 2.817 2.896 8,160,476 2.8731 1.54%
2020-02-11 0 3.250 3.250 3.260 3.240 3.310 5,853,000 19,106,730 3.2644 2.835 2.835 2.843 2.826 2.887 6,710,549 2.8473 -1.22%
2020-02-10 0 3.290 3.280 3.290 3.250 3.320 8,124,000 26,729,640 3.2902 2.870 2.861 2.870 2.835 2.896 9,314,283 2.8697 0.00%
2020-02-07 0 3.290 3.280 3.290 3.240 3.320 8,446,250 27,603,275 3.2681 2.870 2.861 2.870 2.826 2.896 9,683,748 2.8505 -0.30%
2020-02-06 0 3.300 3.290 3.300 3.240 3.370 23,612,500 78,203,260 3.3119 2.878 2.870 2.878 2.826 2.939 27,072,072 2.8887 1.85%
2020-02-05 0 3.240 3.240 3.250 3.200 3.310 9,081,048 29,549,191 3.2539 2.826 2.826 2.835 2.791 2.887 10,411,553 2.8381 1.89%
2020-02-04 0 3.180 3.180 3.190 3.150 3.270 17,030,748 54,334,018 3.1903 2.774 2.774 2.782 2.747 2.852 19,525,998 2.7826 0.00%
2020-02-03 0 3.180 3.170 3.180 3.130 3.220 17,966,043 56,859,382 3.1648 2.774 2.765 2.774 2.730 2.809 20,598,328 2.7604 -2.45%
2020-01-31 0 3.260 3.260 3.270 3.240 3.370 9,326,009 30,779,199 3.3004 2.843 2.843 2.852 2.826 2.939 10,692,404 2.8786 -1.21%
2020-01-30 0 3.300 3.290 3.300 3.250 3.380 11,231,000 37,149,197 3.3077 2.878 2.870 2.878 2.835 2.948 12,876,504 2.8850 -0.90%
2020-01-29 0 3.330 3.320 3.330 3.290 3.370 12,823,000 42,622,830 3.3239 2.904 2.896 2.904 2.870 2.939 14,701,755 2.8992 -3.48%
2020-01-24 0 3.450 3.430 3.450 3.300 3.460 5,138,148 17,507,996 3.4075 3.009 2.992 3.009 2.878 3.018 5,890,961 2.9720 3.92%
2020-01-23 0 3.320 3.310 3.320 3.280 3.460 10,085,000 33,624,580 3.3341 2.896 2.887 2.896 2.861 3.018 11,562,598 2.9080 -4.87%
2020-01-22 0 3.490 3.470 3.490 3.340 3.500 9,193,000 31,574,740 3.4347 3.044 3.027 3.044 2.913 3.053 10,539,907 2.9957 3.56%
2020-01-21 0 3.370 3.370 3.380 3.340 3.600 30,469,000 104,889,910 3.4425 2.939 2.939 2.948 2.913 3.140 34,933,148 3.0026 -6.13%
2020-01-20 0 3.590 3.580 3.590 3.560 3.620 9,794,526 35,167,308 3.5905 3.131 3.123 3.131 3.105 3.157 11,229,565 3.1317 0.00%
2020-01-17 0 3.590 3.590 3.600 3.550 3.620 14,462,580 51,740,436 3.5775 3.131 3.131 3.140 3.096 3.157 16,581,557 3.1204 0.00%
2020-01-16 0 3.590 3.590 3.600 3.590 3.670 11,631,987 42,025,672 3.6129 3.131 3.131 3.140 3.131 3.201 13,336,241 3.1512 -0.83%
2020-01-15 0 3.620 3.620 3.630 3.610 3.720 13,012,446 47,321,611 3.6366 3.157 3.157 3.166 3.149 3.245 14,918,957 3.1719 -2.43%
2020-01-14 0 3.710 3.700 3.710 3.660 3.750 10,121,000 37,404,220 3.6957 3.236 3.227 3.236 3.192 3.271 11,603,873 3.2234 0.27%
2020-01-13 0 3.700 3.690 3.700 3.660 3.740 11,197,899 41,327,937 3.6907 3.227 3.218 3.227 3.192 3.262 12,838,553 3.2190 -0.27%
2020-01-10 0 3.710 3.700 3.710 3.650 3.760 34,758,000 128,642,660 3.7011 3.236 3.227 3.236 3.184 3.280 39,850,549 3.2281 0.82%
2020-01-09 0 3.680 3.680 3.690 3.660 3.740 11,490,000 42,363,410 3.6870 3.210 3.210 3.218 3.192 3.262 13,173,451 3.2158 -1.60%
2020-01-08 0 3.740 3.740 3.750 3.720 3.840 19,665,550 74,180,311 3.7721 3.262 3.262 3.271 3.245 3.349 22,546,837 3.2901 0.54%
2020-01-07 0 3.720 3.710 3.720 3.700 3.830 8,101,000 30,350,261 3.7465 3.245 3.236 3.245 3.227 3.341 9,287,913 3.2677 -2.36%
2020-01-06 0 3.810 3.810 3.820 3.710 3.880 24,699,532 93,727,316 3.7947 3.323 3.323 3.332 3.236 3.384 28,318,370 3.3098 1.60%
2020-01-03 0 3.750 3.750 3.760 3.560 3.790 26,109,000 96,710,970 3.7041 3.271 3.271 3.280 3.105 3.306 29,934,345 3.2308 5.34%
2020-01-02 0 3.560 3.560 3.570 3.500 3.580 9,180,000 32,622,770 3.5537 3.105 3.105 3.114 3.053 3.123 10,525,002 3.0995 1.42%
2019-12-31 0 3.510 3.500 3.510 3.480 3.520 2,370,000 8,291,110 3.4984 3.061 3.053 3.061 3.035 3.070 2,717,239 3.0513 -0.28%
2019-12-30 0 3.520 3.510 3.520 3.500 3.560 11,536,000 40,613,460 3.5206 3.070 3.061 3.070 3.053 3.105 13,226,190 3.0707 0.28%
2019-12-27 0 3.510 3.510 3.520 3.460 3.530 7,578,432 26,555,759 3.5041 3.061 3.061 3.070 3.018 3.079 8,688,782 3.0563 1.45%
2019-12-24 0 3.460 3.450 3.460 3.440 3.470 2,742,000 9,468,250 3.4530 3.018 3.009 3.018 3.000 3.027 3,143,743 3.0118 0.29%
2019-12-23 0 3.450 3.450 3.460 3.420 3.530 13,819,870 47,910,980 3.4668 3.009 3.009 3.018 2.983 3.079 15,844,680 3.0238 -1.71%
2019-12-20 0 3.510 3.510 3.520 3.500 3.630 19,661,000 69,596,090 3.5398 3.061 3.061 3.070 3.053 3.166 22,541,620 3.0874 -2.77%
2019-12-19 0 3.610 3.610 3.620 3.580 3.680 17,239,062 62,353,465 3.6170 3.149 3.149 3.157 3.123 3.210 19,764,833 3.1548 -1.90%
2019-12-18 0 3.680 3.680 3.690 3.600 3.730 41,664,000 152,673,120 3.6644 3.210 3.210 3.218 3.140 3.253 47,768,377 3.1961 2.22%
2019-12-17 0 3.600 3.600 3.610 3.520 3.640 22,166,000 79,796,414 3.5999 3.140 3.140 3.149 3.070 3.175 25,413,639 3.1399 2.56%
2019-12-16 0 3.510 3.510 3.520 3.480 3.530 14,053,000 49,242,979 3.5041 3.061 3.061 3.070 3.035 3.079 16,111,967 3.0563 -0.28%
2019-12-13 0 3.520 3.520 3.530 3.510 3.570 8,546,480 30,179,638 3.5312 3.070 3.070 3.079 3.061 3.114 9,798,663 3.0800 0.28%
2019-12-12 0 3.510 3.500 3.510 3.500 3.570 5,155,739 18,173,457 3.5249 3.061 3.053 3.061 3.053 3.114 5,911,129 3.0744 -0.57%
2019-12-11 0 3.530 3.520 3.530 3.480 3.540 3,757,000 13,213,010 3.5169 3.079 3.070 3.079 3.035 3.088 4,307,455 3.0675 0.86%
2019-12-10 0 3.500 3.490 3.500 3.500 3.600 6,580,000 23,221,580 3.5291 3.053 3.044 3.053 3.053 3.140 7,544,065 3.0781 -2.78%
2019-12-09 0 3.600 3.600 3.610 3.590 3.650 6,656,488 24,123,877 3.6241 3.140 3.140 3.149 3.131 3.184 7,631,760 3.1610 0.00%
2019-12-06 0 3.600 3.590 3.600 3.550 3.650 10,898,100 39,363,389 3.6119 3.140 3.131 3.140 3.096 3.184 12,494,829 3.1504 1.69%
2019-12-05 0 3.540 3.540 3.550 3.500 3.580 7,368,000 26,159,946 3.5505 3.088 3.088 3.096 3.053 3.123 8,447,518 3.0968 2.02%
2019-12-04 0 3.470 3.470 3.480 3.470 3.560 5,824,000 20,382,520 3.4997 3.027 3.027 3.035 3.027 3.105 6,677,300 3.0525 -1.42%
2019-12-03 0 3.520 3.510 3.520 3.500 3.530 5,464,210 19,223,745 3.5181 3.070 3.061 3.070 3.053 3.079 6,264,796 3.0685 -1.12%
2019-12-02 0 3.560 3.560 3.570 3.530 3.610 4,858,296 17,314,385 3.5639 3.105 3.105 3.114 3.079 3.149 5,570,106 3.1084 -0.28%
2019-11-29 0 3.570 3.560 3.570 3.500 3.600 14,978,000 53,158,672 3.5491 3.114 3.105 3.114 3.053 3.140 17,172,493 3.0956 2.00%
2019-11-28 0 3.500 3.500 3.510 3.470 3.520 6,249,000 21,900,011 3.5046 3.053 3.053 3.061 3.027 3.070 7,164,569 3.0567 -0.57%
2019-11-27 0 3.520 3.510 3.520 3.500 3.560 3,409,000 12,003,624 3.5212 3.070 3.061 3.070 3.053 3.105 3,908,468 3.0712 -1.12%
2019-11-26 0 3.560 3.550 3.560 3.510 3.600 13,715,385 48,735,305 3.5533 3.105 3.096 3.105 3.061 3.140 15,724,887 3.0992 0.85%
2019-11-25 0 3.530 3.520 3.530 3.500 3.570 4,267,000 15,062,220 3.5299 3.079 3.070 3.079 3.053 3.114 4,892,177 3.0788 0.28%
2019-11-22 0 3.520 3.520 3.530 3.460 3.560 9,219,000 32,415,291 3.5161 3.070 3.070 3.079 3.018 3.105 10,569,717 3.0668 1.15%
2019-11-21 0 3.480 3.470 3.480 3.460 3.520 6,730,000 23,427,976 3.4811 3.035 3.027 3.035 3.018 3.070 7,716,042 3.0363 -1.97%
2019-11-20 0 3.550 3.540 3.550 3.500 3.560 3,840,000 13,565,540 3.5327 3.096 3.088 3.096 3.053 3.105 4,402,615 3.0812 0.57%
2019-11-19 0 3.530 3.530 3.540 3.470 3.550 7,782,180 27,435,372 3.5254 3.079 3.079 3.088 3.027 3.096 8,922,382 3.0749 1.15%
2019-11-18 0 3.490 3.480 3.490 3.450 3.540 7,781,043 27,037,308 3.4748 3.044 3.035 3.044 3.009 3.088 8,921,078 3.0307 -0.29%
2019-11-15 0 3.500 3.490 3.500 3.490 3.530 6,376,376 22,348,114 3.5048 3.053 3.044 3.053 3.044 3.079 7,310,607 3.0569 -0.57%
2019-11-14 0 3.520 3.510 3.520 3.490 3.580 10,612,000 37,365,480 3.5211 3.070 3.061 3.070 3.044 3.123 12,166,811 3.0711 -1.68%
2019-11-13 0 3.580 3.570 3.580 3.540 3.640 11,693,000 41,750,300 3.5705 3.123 3.114 3.123 3.088 3.175 13,406,193 3.1143 -1.65%
2019-11-12 0 3.640 3.630 3.650 3.610 3.680 9,908,354 35,954,996 3.6288 3.175 3.166 3.184 3.149 3.210 11,360,071 3.1650 -1.09%
2019-11-11 0 3.680 3.660 3.680 3.630 3.780 9,024,923 33,205,696 3.6793 3.210 3.192 3.210 3.166 3.297 10,347,204 3.2091 -2.39%
2019-11-08 0 3.770 3.760 3.770 3.750 3.780 8,186,177 30,815,998 3.7644 3.288 3.280 3.288 3.271 3.297 9,385,570 3.2833 0.00%
2019-11-07 0 3.770 3.760 3.770 3.730 3.800 13,080,210 49,199,953 3.7614 3.288 3.280 3.288 3.253 3.314 14,996,650 3.2807 -0.26%
2019-11-06 0 3.780 3.770 3.780 3.730 3.830 14,333,612 54,404,086 3.7956 3.297 3.288 3.297 3.253 3.341 16,433,693 3.3105 1.61%
2019-11-05 0 3.720 3.710 3.720 3.680 3.740 14,296,000 53,117,690 3.7156 3.245 3.236 3.245 3.210 3.262 16,390,570 3.2407 1.09%
2019-11-04 0 3.680 3.680 3.690 3.660 3.740 13,712,176 50,509,416 3.6835 3.210 3.210 3.218 3.192 3.262 15,721,208 3.2128 -0.54%
2019-11-01 0 3.700 3.690 3.700 3.690 3.730 4,714,000 17,453,995 3.7026 3.227 3.218 3.227 3.218 3.253 5,404,669 3.2294 -0.27%
2019-10-31 0 3.710 3.700 3.710 3.680 3.760 4,351,001 16,135,904 3.7085 3.236 3.227 3.236 3.210 3.280 4,988,485 3.2346 0.00%
2019-10-30 0 3.710 3.690 3.710 3.660 3.730 4,383,001 16,190,883 3.6940 3.236 3.218 3.236 3.192 3.253 5,025,174 3.2220 -0.27%
2019-10-29 0 3.720 3.710 3.720 3.710 3.740 3,227,704 12,011,327 3.7213 3.245 3.236 3.245 3.236 3.262 3,700,609 3.2458 0.54%
2019-10-28 0 3.700 3.700 3.710 3.700 3.760 2,905,000 10,811,255 3.7216 3.227 3.227 3.236 3.227 3.280 3,330,624 3.2460 0.00%
2019-10-25 0 3.700 3.700 3.710 3.650 3.740 6,017,000 22,323,460 3.7101 3.227 3.227 3.236 3.184 3.262 6,898,577 3.2360 1.93%
2019-10-24 0 3.630 3.620 3.630 3.600 3.660 8,555,062 30,965,905 3.6196 3.166 3.157 3.166 3.140 3.192 9,808,502 3.1570 -0.55%
2019-10-23 0 3.650 3.630 3.650 3.620 3.740 11,949,000 43,413,020 3.6332 3.184 3.166 3.184 3.157 3.262 13,699,701 3.1689 -1.62%
2019-10-22 0 3.710 3.700 3.710 3.660 3.740 8,619,025 31,816,733 3.6915 3.236 3.227 3.236 3.192 3.262 9,881,837 3.2197 -0.27%
2019-10-21 0 3.720 3.700 3.720 3.650 3.740 8,271,000 30,578,487 3.6971 3.245 3.227 3.245 3.184 3.262 9,482,821 3.2246 0.00%
2019-10-18 0 3.720 3.710 3.720 3.700 3.860 7,908,253 29,775,063 3.7651 3.245 3.236 3.245 3.227 3.367 9,066,926 3.2839 -2.62%
2019-10-17 0 3.820 3.820 3.830 3.800 3.850 4,129,000 15,839,790 3.8362 3.332 3.332 3.341 3.314 3.358 4,733,958 3.3460 0.00%
2019-10-16 0 3.820 3.810 3.820 3.800 3.860 5,785,000 22,129,751 3.8254 3.332 3.323 3.332 3.314 3.367 6,632,586 3.3365 -0.52%
2019-10-15 0 3.840 3.830 3.840 3.800 3.880 4,151,000 15,916,530 3.8344 3.349 3.341 3.349 3.314 3.384 4,759,181 3.3444 -0.52%
2019-10-14 0 3.860 3.850 3.860 3.840 3.990 6,130,000 23,846,360 3.8901 3.367 3.358 3.367 3.349 3.480 7,028,133 3.3930 0.26%
2019-10-11 0 3.850 3.850 3.860 3.800 3.900 6,860,000 26,462,470 3.8575 3.358 3.358 3.367 3.314 3.402 7,865,089 3.3645 1.58%
2019-10-10 0 3.790 3.780 3.790 3.740 3.820 4,692,228 17,835,534 3.8011 3.306 3.297 3.306 3.262 3.332 5,379,707 3.3153 1.07%
2019-10-09 0 3.750 3.750 3.760 3.740 3.830 8,519,030 32,103,211 3.7684 3.271 3.271 3.280 3.262 3.341 9,767,191 3.2868 -1.57%
2019-10-08 0 3.810 3.800 3.810 3.760 3.860 5,519,000 21,077,155 3.8190 3.323 3.314 3.323 3.280 3.367 6,327,613 3.3310 0.26%
2019-10-04 0 3.800 3.800 3.820 3.790 3.870 3,394,000 12,966,745 3.8205 3.314 3.314 3.332 3.306 3.375 3,891,270 3.3323 -1.04%
2019-10-03 0 3.840 3.830 3.840 3.760 3.850 6,474,005 24,623,358 3.8034 3.349 3.341 3.349 3.280 3.358 7,422,540 3.3174 -0.52%
2019-10-02 0 3.860 3.860 3.870 3.800 3.910 5,104,000 19,777,920 3.8750 3.367 3.367 3.375 3.314 3.410 5,851,810 3.3798 0.26%
2019-09-30 0 3.850 3.840 3.850 3.790 3.870 6,399,000 24,591,713 3.8431 3.358 3.349 3.358 3.306 3.375 7,336,546 3.3519 0.26%
2019-09-27 0 3.840 3.840 3.850 3.810 3.860 3,643,654 13,976,226 3.8358 3.349 3.349 3.358 3.323 3.367 4,177,502 3.3456 -0.78%
2019-09-26 0 3.870 3.860 3.870 3.870 3.940 5,415,000 21,120,548 3.9004 3.375 3.367 3.375 3.375 3.437 6,208,376 3.4019 -1.02%
2019-09-25 0 3.910 3.910 3.920 3.900 3.950 7,350,750 28,838,998 3.9233 3.410 3.410 3.419 3.402 3.445 8,427,741 3.4219 -1.01%
2019-09-24 0 3.950 3.950 3.960 3.930 3.990 5,629,737 22,263,485 3.9546 3.445 3.445 3.454 3.428 3.480 6,454,575 3.4493 -1.25%
2019-09-23 0 4.000 3.990 4.000 3.950 4.070 7,195,910 28,673,941 3.9848 3.489 3.480 3.489 3.445 3.550 8,250,215 3.4755 -0.99%
2019-09-20 0 4.040 4.030 4.040 4.030 4.090 10,522,000 42,585,070 4.0472 3.524 3.515 3.524 3.515 3.567 12,063,625 3.5300 -0.74%
2019-09-19 0 4.070 4.070 4.080 4.040 4.110 4,648,764 18,933,618 4.0728 3.550 3.550 3.559 3.524 3.585 5,329,875 3.5524 -0.49%
2019-09-18 0 4.090 4.080 4.090 4.060 4.170 6,804,272 27,961,121 4.1093 3.567 3.559 3.567 3.541 3.637 7,801,196 3.5842 -0.97%
2019-09-17 0 4.130 4.120 4.130 4.080 4.220 8,076,874 33,356,885 4.1299 3.602 3.594 3.602 3.559 3.681 9,260,253 3.6022 -3.05%
2019-09-16 0 4.260 4.240 4.260 4.170 4.290 6,986,206 29,529,561 4.2268 3.716 3.698 3.716 3.637 3.742 8,009,786 3.6867 0.00%
2019-09-13 0 4.260 4.250 4.260 4.230 4.300 1,764,000 7,495,270 4.2490 3.716 3.707 3.716 3.689 3.750 2,022,451 3.7060 -0.23%
2019-09-12 0 4.270 4.260 4.270 4.210 4.340 4,113,000 17,477,170 4.2493 3.724 3.716 3.724 3.672 3.785 4,715,614 3.7062 -1.16%
2019-09-11 0 4.320 4.310 4.320 4.280 4.390 5,119,000 22,156,520 4.3283 3.768 3.759 3.768 3.733 3.829 5,869,007 3.7752 1.17%
2019-09-10 0 4.270 4.260 4.270 4.230 4.300 4,770,000 20,328,818 4.2618 3.724 3.716 3.724 3.689 3.750 5,468,874 3.7172 -0.47%
2019-09-09 0 4.290 4.270 4.290 4.260 4.360 6,221,000 26,689,960 4.2903 3.742 3.724 3.742 3.716 3.803 7,132,466 3.7420 0.70%
2019-09-06 0 4.260 4.260 4.270 4.200 4.340 16,046,000 68,795,443 4.2874 3.716 3.716 3.724 3.663 3.785 18,396,971 3.7395 1.91%
2019-09-05 0 4.180 4.160 4.180 4.120 4.220 8,838,000 36,850,684 4.1696 3.646 3.628 3.646 3.594 3.681 10,132,895 3.6367 1.95%
2019-09-04 0 4.100 4.100 4.120 4.040 4.130 7,016,532 28,727,594 4.0943 3.576 3.576 3.594 3.524 3.602 8,044,555 3.5711 0.24%
2019-09-03 0 4.090 4.090 4.100 4.060 4.180 9,653,000 39,553,026 4.0975 3.567 3.567 3.576 3.541 3.646 11,067,304 3.5739 -1.92%
2019-09-02 0 4.170 4.170 4.180 4.080 4.210 8,427,498 35,153,976 4.1713 3.637 3.637 3.646 3.559 3.672 9,662,248 3.6383 1.71%
2019-08-30 0 4.100 4.090 4.100 4.070 4.240 9,255,884 38,084,309 4.1146 3.576 3.567 3.576 3.550 3.698 10,612,005 3.5888 -0.97%
2019-08-29 0 4.140 4.130 4.140 4.070 4.150 6,394,000 26,371,220 4.1244 3.611 3.602 3.611 3.550 3.620 7,330,813 3.5973 0.73%
2019-08-28 0 4.110 4.110 4.120 4.050 4.170 8,758,705 35,982,089 4.1082 3.585 3.585 3.594 3.532 3.637 10,041,982 3.5832 0.49%
2019-08-27 0 4.090 4.080 4.090 3.910 4.100 11,824,766 47,926,077 4.0530 3.567 3.559 3.567 3.410 3.576 13,557,265 3.5351 5.41%
2019-08-26 0 3.880 3.880 3.890 3.800 3.910 8,949,300 34,620,998 3.8686 3.384 3.384 3.393 3.314 3.410 10,260,502 3.3742 -1.52%
2019-08-23 0 3.940 3.930 3.940 3.900 4.000 6,966,300 27,457,625 3.9415 3.437 3.428 3.437 3.402 3.489 7,986,963 3.4378 -0.25%
2019-08-22 0 3.950 3.950 3.960 3.890 4.030 7,598,000 30,178,113 3.9718 3.445 3.445 3.454 3.393 3.515 8,711,217 3.4643 -0.75%
2019-08-21 0 3.980 3.980 3.990 3.980 4.030 5,540,844 22,151,685 3.9979 3.471 3.471 3.480 3.471 3.515 6,352,658 3.4870 -0.50%
2019-08-20 0 4.000 4.000 4.010 3.960 4.050 4,621,970 18,551,198 4.0137 3.489 3.489 3.498 3.454 3.532 5,299,155 3.5008 0.76%
2019-08-19 0 3.970 3.970 3.990 3.950 4.020 4,449,476 17,775,428 3.9949 3.463 3.463 3.480 3.445 3.506 5,101,388 3.4844 1.79%
2019-08-16 0 3.900 3.900 3.910 3.880 3.950 4,283,492 16,770,542 3.9152 3.402 3.402 3.410 3.384 3.445 4,911,085 3.4148 -0.51%
2019-08-15 0 3.920 3.920 3.950 3.790 3.950 5,853,000 22,591,570 3.8598 3.419 3.419 3.445 3.306 3.445 6,710,549 3.3666 0.51%
2019-08-14 0 3.900 3.890 3.900 3.880 4.030 7,932,551 31,021,267 3.9106 3.402 3.393 3.402 3.384 3.515 9,094,784 3.4109 -1.52%
2019-08-13 0 3.960 3.950 3.960 3.950 4.050 4,827,000 19,208,230 3.9793 3.454 3.445 3.454 3.445 3.532 5,534,225 3.4708 -2.46%
2019-08-12 0 4.060 4.060 4.070 3.940 4.070 4,549,500 18,287,950 4.0198 3.541 3.541 3.550 3.437 3.550 5,216,067 3.5061 2.27%
2019-08-09 0 3.970 3.970 3.990 3.930 4.050 4,752,000 18,941,400 3.9860 3.463 3.463 3.480 3.428 3.532 5,448,237 3.4766 -1.00%
2019-08-08 0 4.010 4.010 4.020 3.950 4.070 9,428,717 37,781,577 4.0071 3.498 3.498 3.506 3.445 3.550 10,810,160 3.4950 0.50%
2019-08-07 0 3.990 3.980 3.990 3.890 4.010 7,066,944 27,936,533 3.9531 3.480 3.471 3.480 3.393 3.498 8,102,353 3.4480 1.01%
2019-08-06 0 3.950 3.950 3.980 3.900 4.040 8,496,000 33,687,265 3.9651 3.445 3.445 3.471 3.402 3.524 9,740,787 3.4584 -3.19%
2019-08-05 0 4.080 4.080 4.090 4.060 4.170 8,760,000 35,949,570 4.1038 3.559 3.559 3.567 3.541 3.637 10,043,466 3.5794 -2.86%
2019-08-02 0 4.200 4.200 4.210 4.140 4.200 7,418,000 30,910,400 4.1669 3.663 3.663 3.672 3.611 3.663 8,504,844 3.6344 -1.41%
2019-08-01 0 4.260 4.260 4.270 4.190 4.390 6,438,010 27,481,525 4.2686 3.716 3.716 3.724 3.655 3.829 7,381,271 3.7231 0.71%
2019-07-31 0 4.230 4.220 4.230 4.140 4.280 4,379,000 18,427,421 4.2081 3.689 3.681 3.689 3.611 3.733 5,020,587 3.6704 1.20%
2019-07-30 0 4.180 4.180 4.190 4.160 4.220 1,778,000 7,452,380 4.1914 3.646 3.646 3.655 3.628 3.681 2,038,503 3.6558 -0.24%
2019-07-29 0 4.190 4.170 4.190 4.140 4.230 5,318,924 22,192,072 4.1723 3.655 3.637 3.655 3.611 3.689 6,098,223 3.6391 -0.95%
2019-07-26 0 4.230 4.230 4.240 4.200 4.270 2,265,100 9,592,763 4.2350 3.689 3.689 3.698 3.663 3.724 2,596,970 3.6938 -0.47%
2019-07-25 0 4.250 4.230 4.250 4.200 4.300 7,761,948 32,861,092 4.2336 3.707 3.689 3.707 3.663 3.750 8,899,185 3.6926 -0.70%
2019-07-24 0 4.280 4.280 4.290 4.210 4.330 7,730,000 33,175,507 4.2918 3.733 3.733 3.742 3.672 3.777 8,862,557 3.7433 1.42%
2019-07-23 0 4.220 4.210 4.220 4.140 4.230 4,919,000 20,661,102 4.2003 3.681 3.672 3.681 3.611 3.689 5,639,704 3.6635 0.24%
2019-07-22 0 4.210 4.200 4.210 4.180 4.230 4,017,000 16,868,768 4.1993 3.672 3.663 3.672 3.646 3.689 4,605,548 3.6627 -0.71%
2019-07-19 0 4.240 4.230 4.240 4.200 4.260 4,072,000 17,263,430 4.2395 3.698 3.689 3.698 3.663 3.716 4,668,607 3.6978 0.95%
2019-07-18 0 4.200 4.200 4.210 4.200 4.270 7,564,000 31,943,280 4.2231 3.663 3.663 3.672 3.663 3.724 8,672,235 3.6834 -1.41%
2019-07-17 0 4.260 4.250 4.260 4.250 4.390 8,927,000 38,231,670 4.2827 3.716 3.707 3.716 3.707 3.829 10,234,934 3.7354 -2.74%
2019-07-16 0 4.380 4.370 4.380 4.310 4.410 5,644,000 24,689,613 4.3745 3.820 3.812 3.820 3.759 3.846 6,470,927 3.8155 1.86%
2019-07-15 0 4.300 4.300 4.330 4.290 4.400 9,741,100 42,126,397 4.3246 3.750 3.750 3.777 3.742 3.838 11,168,312 3.7720 -1.60%
2019-07-12 0 4.370 4.370 4.380 4.350 4.460 4,669,429 20,522,967 4.3952 3.812 3.812 3.820 3.794 3.890 5,353,568 3.8335 -0.91%
2019-07-11 0 4.410 4.400 4.410 4.360 4.460 3,792,000 16,764,300 4.4210 3.846 3.838 3.846 3.803 3.890 4,347,583 3.8560 0.23%
2019-07-10 0 4.400 4.400 4.410 4.330 4.440 7,393,789 32,439,308 4.3874 3.838 3.838 3.846 3.777 3.873 8,477,086 3.8267 0.92%
2019-07-09 0 4.360 4.350 4.360 4.320 4.500 6,915,000 30,179,655 4.3644 3.803 3.794 3.803 3.768 3.925 7,928,147 3.8066 -2.68%
2019-07-08 0 4.480 4.460 4.480 4.380 4.590 6,664,000 29,680,005 4.4538 3.907 3.890 3.907 3.820 4.003 7,640,372 3.8846 -2.40%
2019-07-05 0 4.590 4.590 4.600 4.530 4.620 6,194,753 28,381,785 4.5816 4.003 4.003 4.012 3.951 4.030 7,102,374 3.9961 -0.22%
2019-07-04 0 4.600 4.600 4.610 4.320 4.610 28,266,875 127,956,569 4.5267 4.012 4.012 4.021 3.768 4.021 32,408,380 3.9483 6.98%
2019-07-03 0 4.300 4.290 4.300 4.230 4.330 7,165,211 30,758,341 4.2927 3.750 3.742 3.750 3.689 3.777 8,215,018 3.7442 0.00%
2019-07-02 0 4.300 4.290 4.300 4.270 4.350 9,097,187 39,105,403 4.2986 3.750 3.742 3.750 3.724 3.794 10,430,056 3.7493 0.70%
2019-06-28 0 4.270 4.260 4.270 4.240 4.290 3,684,342 15,697,817 4.2607 3.724 3.716 3.724 3.698 3.742 4,224,151 3.7162 0.00%
2019-06-27 0 4.270 4.270 4.280 4.250 4.340 7,138,647 30,539,887 4.2781 3.724 3.724 3.733 3.707 3.785 8,184,562 3.7314 -0.47%
2019-06-26 0 4.290 4.280 4.290 4.230 4.310 5,485,000 23,477,757 4.2804 3.742 3.733 3.742 3.689 3.759 6,288,632 3.7334 0.47%
2019-06-25 0 4.270 4.260 4.270 4.250 4.300 5,111,041 21,833,304 4.2718 3.724 3.716 3.724 3.707 3.750 5,859,882 3.7259 -0.70%
2019-06-24 0 4.300 4.290 4.300 4.240 4.310 6,824,000 29,275,060 4.2900 3.750 3.742 3.750 3.698 3.759 7,823,814 3.7418 0.23%
2019-06-21 0 4.290 4.290 4.300 4.240 4.310 12,094,367 51,886,810 4.2902 3.742 3.742 3.750 3.698 3.759 13,866,366 3.7419 1.18%
2019-06-20 0 4.240 4.240 4.250 4.070 4.280 24,191,001 101,959,479 4.2148 3.698 3.698 3.707 3.550 3.733 27,735,332 3.6762 -0.24%
2019-06-19 0 4.250 4.240 4.250 4.220 4.370 19,888,005 85,158,428 4.2819 3.707 3.698 3.707 3.681 3.812 22,801,885 3.7347 -1.85%
2019-06-18 0 4.330 4.320 4.330 4.280 4.370 5,262,112 22,705,411 4.3149 3.777 3.768 3.777 3.733 3.812 6,033,087 3.7635 0.00%
2019-06-17 0 4.330 4.330 4.340 4.320 4.360 5,824,000 25,249,449 4.3354 3.777 3.777 3.785 3.768 3.803 6,677,300 3.7814 -1.14%
2019-06-14 0 4.380 4.370 4.380 4.340 4.410 7,868,962 34,401,891 4.3718 3.820 3.812 3.820 3.785 3.846 9,021,879 3.8132 -0.68%
2019-06-13 0 4.410 4.400 4.410 4.380 4.550 11,441,000 50,469,530 4.4113 3.846 3.838 3.846 3.820 3.969 13,117,272 3.8476 -3.92%
2019-06-12 0 4.590 4.580 4.590 4.540 4.650 3,728,015 17,057,324 4.5754 4.003 3.995 4.003 3.960 4.056 4,274,223 3.9907 -1.50%
2019-06-11 0 4.660 4.650 4.660 4.570 4.660 6,096,062 28,221,006 4.6294 4.064 4.056 4.064 3.986 4.064 6,989,223 4.0378 1.75%
2019-06-10 0 4.580 4.570 4.580 4.540 4.630 4,048,000 18,607,250 4.5967 3.995 3.986 3.995 3.960 4.038 4,641,090 4.0092 1.10%
2019-06-06 0 4.530 4.520 4.530 4.450 4.550 6,605,000 29,776,420 4.5082 3.951 3.942 3.951 3.881 3.969 7,572,728 3.9321 2.26%
2019-06-05 0 4.430 4.420 4.430 4.400 4.470 3,881,001 17,171,584 4.4245 3.864 3.855 3.864 3.838 3.899 4,449,624 3.8591 0.23%
2019-06-04 0 4.420 4.410 4.420 4.390 4.560 5,091,861 22,535,570 4.4258 3.855 3.846 3.855 3.829 3.977 5,837,892 3.8602 -2.43%
2019-06-03 0 4.530 4.510 4.530 4.420 4.540 9,584,100 42,887,840 4.4749 3.951 3.934 3.951 3.855 3.960 10,988,309 3.9030 1.80%
2019-05-31 0 4.450 4.450 4.470 4.440 4.510 5,876,018 26,216,776 4.4617 3.881 3.881 3.899 3.873 3.934 6,736,939 3.8915 -0.89%
2019-05-30 0 4.490 4.480 4.490 4.440 4.520 4,277,805 19,188,203 4.4855 3.916 3.907 3.916 3.873 3.942 4,904,565 3.9123 0.22%
2019-05-29 0 4.480 4.480 4.490 4.460 4.590 12,436,250 56,182,220 4.5176 3.907 3.907 3.916 3.890 4.003 14,258,340 3.9403 -0.88%
2019-05-28 0 4.520 4.510 4.520 4.470 4.560 26,406,818 119,231,105 4.5152 3.942 3.934 3.942 3.899 3.977 30,275,798 3.9382 -0.66%
2019-05-27 0 4.550 4.550 4.570 4.480 4.590 3,727,000 16,976,860 4.5551 3.969 3.969 3.986 3.907 4.003 4,273,059 3.9730 -0.44%
2019-05-24 0 4.570 4.570 4.600 4.510 4.610 6,411,904 29,330,125 4.5743 3.986 3.986 4.012 3.934 4.021 7,351,340 3.9898 0.22%
2019-05-23 0 4.560 4.550 4.560 4.460 4.620 10,559,173 47,939,347 4.5401 3.977 3.969 3.977 3.890 4.030 12,106,244 3.9599 0.66%
2019-05-22 0 4.530 4.530 4.540 4.500 4.610 4,507,000 20,564,880 4.5629 3.951 3.951 3.960 3.925 4.021 5,167,341 3.9798 -1.00%
2019-05-21 0 4.610 4.600 4.610 4.450 4.640 9,297,000 42,786,344 4.6022 3.991 3.982 3.991 3.852 4.017 10,739,441 3.9840 3.36%
2019-05-20 0 4.460 4.460 4.470 4.450 4.550 7,622,157 34,220,660 4.4896 3.861 3.861 3.870 3.852 3.939 8,804,744 3.8866 0.00%
2019-05-17 0 4.460 4.460 4.490 4.430 4.640 15,669,554 70,585,871 4.5047 3.861 3.861 3.887 3.835 4.017 18,100,705 3.8996 -2.41%
2019-05-16 0 4.570 4.570 4.580 4.510 4.610 8,251,752 37,676,406 4.5659 3.956 3.956 3.965 3.904 3.991 9,532,022 3.9526 0.66%
2019-05-15 0 4.540 4.520 4.540 4.420 4.560 12,396,156 55,751,464 4.4975 3.930 3.913 3.930 3.826 3.948 14,319,435 3.8934 0.89%
2019-05-14 0 4.500 4.490 4.500 4.200 4.520 29,500,160 130,657,340 4.4290 3.896 3.887 3.896 3.636 3.913 34,077,147 3.8342 2.27%
2019-05-10 0 4.400 4.400 4.410 4.280 4.450 17,529,000 76,763,020 4.3792 3.809 3.809 3.818 3.705 3.852 20,248,646 3.7910 3.29%
2019-05-09 0 4.260 4.260 4.270 4.200 4.430 25,283,070 107,956,470 4.2699 3.688 3.688 3.696 3.636 3.835 29,205,770 3.6964 -3.18%
2019-05-08 0 4.400 4.400 4.410 4.380 4.480 19,373,283 85,562,056 4.4165 3.809 3.809 3.818 3.792 3.878 22,379,072 3.8233 -2.22%
2019-05-07 0 4.500 4.490 4.500 4.440 4.610 18,635,000 84,202,375 4.5185 3.896 3.887 3.896 3.844 3.991 21,526,244 3.9116 -1.32%
2019-05-06 0 4.560 4.540 4.560 4.440 4.590 18,983,487 85,782,645 4.5188 3.948 3.930 3.948 3.844 3.974 21,928,799 3.9119 -1.72%
2019-05-03 0 4.640 4.630 4.640 4.530 4.650 7,176,299 33,021,546 4.6015 4.017 4.008 4.017 3.922 4.025 8,289,711 3.9834 1.53%
2019-05-02 0 4.570 4.570 4.580 4.530 4.630 7,379,086 33,723,842 4.5702 3.956 3.956 3.965 3.922 4.008 8,523,960 3.9564 -0.87%
2019-04-30 0 4.610 4.600 4.610 4.600 4.700 7,575,693 34,931,224 4.6110 3.991 3.982 3.991 3.982 4.069 8,751,071 3.9917 -1.07%
2019-04-29 0 4.660 4.660 4.670 4.600 4.690 5,365,680 24,918,606 4.6441 4.034 4.034 4.043 3.982 4.060 6,198,172 4.0203 0.22%
2019-04-26 0 4.650 4.640 4.650 4.570 4.680 20,258,255 93,743,261 4.6274 4.025 4.017 4.025 3.956 4.051 23,401,349 4.0059 0.43%
2019-04-25 0 4.630 4.630 4.640 4.630 4.800 11,937,136 55,803,897 4.6748 4.008 4.008 4.017 4.008 4.155 13,789,198 4.0469 -3.74%
2019-04-24 0 4.810 4.800 4.810 4.660 4.820 17,056,000 80,797,020 4.7372 4.164 4.155 4.164 4.034 4.173 19,702,260 4.1009 3.44%
2019-04-23 0 4.650 4.650 4.660 4.650 4.720 14,893,794 69,877,494 4.6917 4.025 4.025 4.034 4.025 4.086 17,204,585 4.0616 -0.43%
2019-04-18 0 4.670 4.660 4.670 4.650 4.760 13,640,000 63,968,780 4.6898 4.043 4.034 4.043 4.025 4.121 15,756,263 4.0599 -1.48%
2019-04-17 0 4.740 4.740 4.750 4.620 4.810 18,977,000 90,185,545 4.7524 4.103 4.103 4.112 3.999 4.164 21,921,305 4.1141 2.16%
2019-04-16 0 4.640 4.640 4.650 4.630 4.710 14,293,978 66,717,625 4.6675 4.017 4.017 4.025 4.008 4.077 16,511,707 4.0406 -0.43%
2019-04-15 0 4.660 4.650 4.660 4.650 4.830 23,001,000 108,566,540 4.7201 4.034 4.025 4.034 4.025 4.181 26,569,634 4.0861 -2.51%
2019-04-12 0 4.780 4.770 4.780 4.730 4.840 12,625,000 60,163,060 4.7654 4.138 4.129 4.138 4.095 4.190 14,583,785 4.1253 -0.21%
2019-04-11 0 4.790 4.790 4.800 4.790 4.880 15,326,760 73,802,985 4.8153 4.147 4.147 4.155 4.147 4.225 17,704,726 4.1685 -0.21%
2019-04-10 0 4.800 4.790 4.800 4.780 5.060 45,521,328 221,056,498 4.8561 4.155 4.147 4.155 4.138 4.380 52,584,019 4.2039 -4.76%
2019-04-09 0 5.040 5.030 5.040 5.000 5.200 31,184,007 157,172,960 5.0402 4.363 4.354 4.363 4.328 4.502 36,022,245 4.3632 -3.45%
2019-04-08 0 5.220 5.210 5.220 5.170 5.280 10,877,653 56,787,136 5.2205 4.519 4.510 4.519 4.476 4.571 12,565,335 4.5193 0.00%
2019-04-04 0 5.220 5.210 5.220 5.190 5.320 14,852,409 77,531,298 5.2201 4.519 4.510 4.519 4.493 4.605 17,156,779 4.5190 -1.14%
2019-04-03 0 5.280 5.270 5.280 5.170 5.310 26,236,652 137,590,213 5.2442 4.571 4.562 4.571 4.476 4.597 30,307,302 4.5398 1.93%
2019-04-02 0 5.180 5.180 5.190 5.030 5.230 21,218,186 109,674,546 5.1689 4.484 4.484 4.493 4.354 4.528 24,510,214 4.4746 3.39%
2019-04-01 0 5.010 5.010 5.020 4.970 5.080 12,335,749 61,805,833 5.0103 4.337 4.337 4.346 4.302 4.398 14,249,656 4.3374 0.00%
2019-03-29 0 5.010 5.000 5.010 4.950 5.050 16,746,368 83,726,250 4.9997 4.337 4.328 4.337 4.285 4.372 19,344,588 4.3281 1.62%
2019-03-28 0 4.930 4.930 4.940 4.870 4.990 9,183,968 45,383,336 4.9416 4.268 4.268 4.276 4.216 4.320 10,608,872 4.2779 -1.20%
2019-03-27 0 4.990 4.990 5.010 4.860 5.040 7,388,326 36,936,172 4.9993 4.320 4.320 4.337 4.207 4.363 8,534,634 4.3278 -0.20%
2019-03-26 0 5.000 4.990 5.000 4.870 5.030 34,902,696 174,067,816 4.9872 4.328 4.320 4.328 4.216 4.354 40,317,893 4.3174 2.25%
2019-03-25 0 4.890 4.880 4.890 4.850 4.950 24,923,680 122,263,520 4.9055 4.233 4.225 4.233 4.199 4.285 28,790,620 4.2466 -2.20%
2019-03-22 0 5.000 4.990 5.000 4.950 5.180 18,206,346 91,258,196 5.0124 4.328 4.320 4.328 4.285 4.484 21,031,083 4.3392 -2.91%
2019-03-21 0 5.150 5.140 5.150 5.060 5.230 9,026,864 46,186,541 5.1166 4.458 4.450 4.458 4.380 4.528 10,427,393 4.4293 -0.58%
2019-03-20 0 5.180 5.170 5.180 5.130 5.240 8,410,000 43,613,255 5.1859 4.484 4.476 4.484 4.441 4.536 9,714,822 4.4894 0.19%
2019-03-19 0 5.170 5.170 5.180 5.060 5.200 11,885,934 60,940,448 5.1271 4.476 4.476 4.484 4.380 4.502 13,730,052 4.4385 0.98%
2019-03-18 0 5.120 5.110 5.120 5.060 5.200 19,306,000 98,681,690 5.1115 4.432 4.424 4.432 4.380 4.502 22,301,350 4.4249 -1.16%
2019-03-15 0 5.180 5.180 5.190 5.150 5.290 15,075,735 78,338,972 5.1964 4.484 4.484 4.493 4.458 4.579 17,414,754 4.4984 -0.58%
2019-03-14 0 5.210 5.210 5.220 5.170 5.320 7,881,000 41,055,280 5.2094 4.510 4.510 4.519 4.476 4.605 9,103,747 4.5097 -1.33%
2019-03-13 0 5.280 5.280 5.290 5.210 5.460 10,231,397 54,341,003 5.3112 4.571 4.571 4.579 4.510 4.727 11,818,811 4.5978 -2.94%
2019-03-12 0 5.440 5.430 5.440 5.330 5.480 9,635,102 52,422,202 5.4408 4.709 4.701 4.709 4.614 4.744 11,130,000 4.7100 2.06%
2019-03-11 0 5.330 5.330 5.350 5.220 5.380 10,111,430 53,666,790 5.3075 4.614 4.614 4.631 4.519 4.657 11,680,231 4.5947 2.30%
2019-03-08 0 5.210 5.210 5.220 5.190 5.310 5,212,472 27,308,601 5.2391 4.510 4.510 4.519 4.493 4.597 6,021,194 4.5354 -1.70%
2019-03-07 0 5.300 5.290 5.300 5.240 5.460 19,903,230 106,073,525 5.3295 4.588 4.579 4.588 4.536 4.727 22,991,241 4.6136 -2.93%
2019-03-06 0 5.460 5.450 5.460 5.410 5.510 7,097,576 38,671,518 5.4486 4.727 4.718 4.727 4.683 4.770 8,198,774 4.7167 -0.18%
2019-03-05 0 5.470 5.470 5.480 5.390 5.510 7,289,000 39,777,310 5.4572 4.735 4.735 4.744 4.666 4.770 8,419,898 4.7242 0.37%
2019-03-04 0 5.450 5.440 5.450 5.430 5.600 11,994,000 65,926,110 5.4966 4.718 4.709 4.718 4.701 4.848 13,854,884 4.7583 -1.09%
2019-03-01 0 5.510 5.510 5.530 5.490 5.590 9,028,224 49,884,924 5.5254 4.770 4.770 4.787 4.753 4.839 10,428,964 4.7833 -1.08%
2019-02-28 0 5.570 5.560 5.570 5.450 5.590 15,185,931 84,525,544 5.5660 4.822 4.813 4.822 4.718 4.839 17,542,047 4.8185 2.20%
2019-02-27 0 5.450 5.450 5.460 5.440 5.590 8,206,000 45,073,180 5.4927 4.718 4.718 4.727 4.709 4.839 9,479,171 4.7550 -1.27%
2019-02-26 0 5.520 5.520 5.530 5.490 5.640 15,053,023 83,695,801 5.5601 4.779 4.779 4.787 4.753 4.882 17,388,518 4.8133 0.36%
2019-02-25 0 5.500 5.490 5.500 5.400 5.550 11,803,881 64,530,510 5.4669 4.761 4.753 4.761 4.675 4.805 13,635,268 4.7326 -0.18%
2019-02-22 0 5.510 5.500 5.510 5.400 5.530 14,935,366 81,675,649 5.4686 4.770 4.761 4.770 4.675 4.787 17,252,607 4.7341 -0.54%
2019-02-21 0 5.540 5.520 5.540 5.390 5.570 19,409,000 106,906,860 5.5081 4.796 4.779 4.796 4.666 4.822 22,420,331 4.7683 2.78%
2019-02-20 0 5.390 5.380 5.390 5.200 5.420 12,276,287 65,668,556 5.3492 4.666 4.657 4.666 4.502 4.692 14,180,968 4.6308 3.85%
2019-02-19 0 5.190 5.190 5.210 5.170 5.310 7,181,000 37,538,850 5.2275 4.493 4.493 4.510 4.476 4.597 8,295,141 4.5254 -1.33%
2019-02-18 0 5.260 5.250 5.260 5.130 5.280 8,563,582 44,746,033 5.2252 4.554 4.545 4.554 4.441 4.571 9,892,233 4.5234 2.53%
2019-02-15 0 5.130 5.120 5.130 5.120 5.300 8,034,000 41,597,020 5.1776 4.441 4.432 4.441 4.432 4.588 9,280,485 4.4822 -3.39%
2019-02-14 0 5.310 5.310 5.320 5.310 5.440 5,764,000 30,961,158 5.3715 4.597 4.597 4.605 4.597 4.709 6,658,292 4.6500 -1.12%
2019-02-13 0 5.370 5.370 5.380 5.270 5.400 8,683,000 46,402,880 5.3441 4.649 4.649 4.657 4.562 4.675 10,030,178 4.6263 1.13%
2019-02-12 0 5.310 5.310 5.330 5.250 5.350 9,569,423 50,793,297 5.3079 4.597 4.597 4.614 4.545 4.631 11,054,131 4.5950 0.00%
2019-02-11 0 5.310 5.310 5.320 5.280 5.360 12,506,422 66,438,087 5.3123 4.597 4.597 4.605 4.571 4.640 14,446,809 4.5988 -0.38%
2019-02-08 0 5.330 5.320 5.330 5.180 5.360 8,388,045 44,454,761 5.2998 4.614 4.605 4.614 4.484 4.640 9,689,461 4.5879 3.09%
2019-02-04 0 5.170 5.170 5.180 5.130 5.230 1,700,184 8,796,394 5.1738 4.476 4.476 4.484 4.441 4.528 1,963,970 4.4789 -0.96%
2019-02-01 0 5.220 5.220 5.230 5.210 5.250 4,171,257 21,819,821 5.2310 4.519 4.519 4.528 4.510 4.545 4,818,433 4.5284 0.19%
2019-01-31 0 5.210 5.200 5.210 5.130 5.220 7,967,193 41,372,467 5.1929 4.510 4.502 4.510 4.441 4.519 9,203,313 4.4954 3.17%
2019-01-30 0 5.050 5.050 5.060 5.030 5.240 10,310,000 52,744,145 5.1158 4.372 4.372 4.380 4.354 4.536 11,909,609 4.4287 -3.07%
2019-01-29 0 5.210 5.190 5.210 5.060 5.220 8,230,865 42,505,292 5.1641 4.510 4.493 4.510 4.380 4.519 9,507,894 4.4705 1.17%
2019-01-28 0 5.150 5.130 5.150 5.090 5.280 5,926,574 30,580,035 5.1598 4.458 4.441 4.458 4.406 4.571 6,846,089 4.4668 -0.96%
2019-01-25 0 5.200 5.190 5.200 5.120 5.220 10,807,000 55,985,550 5.1805 4.502 4.493 4.502 4.432 4.519 12,483,720 4.4847 0.00%
2019-01-24 0 5.200 5.180 5.200 5.100 5.210 12,696,141 65,573,228 5.1648 4.502 4.484 4.502 4.415 4.510 14,665,963 4.4711 1.17%
2019-01-23 0 5.140 5.120 5.140 4.830 5.170 34,722,000 176,476,885 5.0826 4.450 4.432 4.450 4.181 4.476 40,109,162 4.3999 5.11%
2019-01-22 0 4.890 4.870 4.890 4.790 4.890 6,274,000 30,469,625 4.8565 4.233 4.216 4.233 4.147 4.233 7,247,419 4.2042 0.20%
2019-01-21 0 4.880 4.870 4.880 4.840 4.900 2,907,966 14,154,990 4.8677 4.225 4.216 4.225 4.190 4.242 3,359,141 4.2139 0.41%
2019-01-18 0 4.860 4.850 4.860 4.780 4.910 8,637,000 41,819,252 4.8419 4.207 4.199 4.207 4.138 4.251 9,977,041 4.1915 1.25%
2019-01-17 0 4.800 4.790 4.800 4.770 4.950 6,492,944 31,520,504 4.8546 4.155 4.147 4.155 4.129 4.285 7,500,332 4.2025 -2.44%
2019-01-16 0 4.920 4.900 4.920 4.780 4.920 8,979,000 43,862,380 4.8850 4.259 4.242 4.259 4.138 4.259 10,372,103 4.2289 2.29%
2019-01-15 0 4.810 4.800 4.810 4.750 4.850 5,844,000 28,027,070 4.7959 4.164 4.155 4.164 4.112 4.199 6,750,704 4.1517 0.84%
2019-01-14 0 4.770 4.770 4.780 4.730 4.810 4,917,000 23,492,920 4.7779 4.129 4.129 4.138 4.095 4.164 5,679,879 4.1362 -0.83%
2019-01-11 0 4.810 4.800 4.810 4.760 4.880 12,222,946 58,801,445 4.8107 4.164 4.155 4.164 4.121 4.225 14,119,351 4.1646 1.26%
2019-01-10 0 4.750 4.750 4.760 4.660 4.910 17,842,397 85,035,462 4.7659 4.112 4.112 4.121 4.034 4.251 20,610,667 4.1258 -2.06%
2019-01-09 0 4.850 4.850 4.860 4.850 5.010 9,977,835 49,183,319 4.9293 4.199 4.199 4.207 4.199 4.337 11,525,909 4.2672 -0.61%
2019-01-08 0 4.880 4.870 4.880 4.850 4.950 5,439,920 26,607,304 4.8911 4.225 4.216 4.225 4.199 4.285 6,283,930 4.2342 -0.41%
2019-01-07 0 4.900 4.900 4.920 4.830 4.970 21,832,113 107,135,074 4.9072 4.242 4.242 4.259 4.181 4.302 25,219,393 4.2481 0.00%
2019-01-04 0 4.900 4.890 4.900 4.720 4.920 11,267,132 54,424,662 4.8304 4.242 4.233 4.242 4.086 4.259 13,015,242 4.1816 1.66%
2019-01-03 0 4.820 4.800 4.820 4.720 4.930 18,041,124 87,536,984 4.8521 4.173 4.155 4.173 4.086 4.268 20,840,227 4.2004 1.69%
2019-01-02 0 4.740 4.730 4.740 4.680 4.930 9,241,054 43,609,459 4.7191 4.103 4.095 4.103 4.051 4.268 10,674,815 4.0853 -3.66%
2018-12-31 0 4.920 4.900 4.920 4.760 4.950 11,090,075 54,429,351 4.9079 4.259 4.242 4.259 4.121 4.285 12,810,714 4.2487 3.36%
2018-12-28 0 4.760 4.760 4.770 4.500 4.800 10,473,878 49,606,477 4.7362 4.121 4.121 4.129 3.896 4.155 12,098,913 4.1001 3.93%
2018-12-27 0 4.580 4.570 4.580 4.540 4.850 11,117,442 51,768,301 4.6565 3.965 3.956 3.965 3.930 4.199 12,842,327 4.0311 -2.97%
2018-12-24 0 4.720 4.720 4.730 4.690 4.780 3,178,321 15,006,607 4.7216 4.086 4.086 4.095 4.060 4.138 3,671,441 4.0874 -0.63%
2018-12-21 0 4.750 4.750 4.760 4.670 4.800 39,938,012 188,724,106 4.7254 4.112 4.112 4.121 4.043 4.155 46,134,445 4.0907 0.85%
2018-12-20 0 4.710 4.700 4.710 4.630 4.900 20,073,000 94,945,390 4.7300 4.077 4.069 4.077 4.008 4.242 23,187,351 4.0947 -3.29%
2018-12-19 0 4.870 4.860 4.870 4.790 4.950 15,382,155 75,448,316 4.9049 4.216 4.207 4.216 4.147 4.285 17,768,716 4.2461 1.46%
2018-12-18 0 4.800 4.800 4.810 4.760 5.000 23,106,804 111,645,631 4.8317 4.155 4.155 4.164 4.121 4.328 26,691,854 4.1828 -4.00%
2018-12-17 0 5.000 4.990 5.000 4.950 5.100 23,435,768 116,896,947 4.9880 4.328 4.320 4.328 4.285 4.415 27,071,857 4.3180 -0.99%
2018-12-14 0 5.050 5.040 5.050 4.830 5.190 85,717,665 429,581,327 5.0116 4.372 4.363 4.372 4.181 4.493 99,016,868 4.3385 -5.43%
2018-12-13 0 5.340 5.330 5.340 5.250 5.380 7,880,000 41,854,640 5.3115 4.623 4.614 4.623 4.545 4.657 9,102,592 4.5981 -0.37%
2018-12-12 0 5.360 5.350 5.360 5.160 5.410 8,689,481 45,955,377 5.2886 4.640 4.631 4.640 4.467 4.683 10,037,665 4.5783 1.90%
2018-12-11 0 5.260 5.260 5.290 5.140 5.330 5,553,394 29,241,544 5.2655 4.554 4.554 4.579 4.450 4.614 6,415,010 4.5583 1.54%
2018-12-10 0 5.180 5.180 5.190 5.100 5.290 7,931,008 40,922,994 5.1599 4.484 4.484 4.493 4.415 4.579 9,161,514 4.4668 -1.15%
2018-12-07 0 5.240 5.240 5.260 5.190 5.370 6,741,044 35,480,073 5.2633 4.536 4.536 4.554 4.493 4.649 7,786,925 4.5564 -0.95%
2018-12-06 0 5.290 5.280 5.290 5.260 5.380 8,053,698 42,861,536 5.3220 4.579 4.571 4.579 4.554 4.657 9,303,239 4.6072 -1.49%
2018-12-05 0 5.370 5.360 5.370 5.340 5.450 3,676,200 19,800,269 5.3861 4.649 4.640 4.649 4.623 4.718 4,246,567 4.6627 -2.19%
2018-12-04 0 5.490 5.480 5.490 5.410 5.490 11,519,135 62,836,853 5.4550 4.753 4.744 4.753 4.683 4.753 13,306,343 4.7223 0.73%
2018-12-03 0 5.450 5.440 5.450 5.430 5.610 15,547,469 85,979,899 5.5302 4.718 4.709 4.718 4.701 4.857 17,959,678 4.7874 -0.73%
2018-11-30 0 5.490 5.490 5.510 5.400 5.520 10,120,006 55,502,612 5.4844 4.753 4.753 4.770 4.675 4.779 11,690,138 4.7478 2.04%
2018-11-29 0 5.380 5.370 5.380 5.330 5.430 5,809,959 31,303,888 5.3880 4.657 4.649 4.657 4.614 4.701 6,711,381 4.6643 -0.19%
2018-11-28 0 5.390 5.370 5.390 5.260 5.390 7,140,736 38,119,176 5.3383 4.666 4.649 4.666 4.554 4.666 8,248,630 4.6213 1.89%
2018-11-27 0 5.290 5.280 5.290 5.270 5.440 8,564,043 45,730,555 5.3398 4.579 4.571 4.579 4.562 4.709 9,892,765 4.6226 -0.75%
2018-11-26 0 5.330 5.330 5.340 5.310 5.480 6,541,010 35,143,693 5.3728 4.614 4.614 4.623 4.597 4.744 7,555,856 4.6512 -0.37%
2018-11-23 0 5.350 5.340 5.350 5.240 5.460 5,038,015 26,794,005 5.3184 4.631 4.623 4.631 4.536 4.727 5,819,669 4.6040 -1.11%
2018-11-22 0 5.410 5.390 5.410 5.370 5.540 8,997,109 49,053,089 5.4521 4.683 4.666 4.683 4.649 4.796 10,393,022 4.7198 0.00%
2018-11-21 0 5.410 5.400 5.410 5.000 5.700 22,053,324 120,682,801 5.4723 4.683 4.675 4.683 4.328 4.934 25,474,925 4.7373 -5.91%
2018-11-20 0 5.750 5.730 5.750 5.710 5.920 10,535,009 61,021,157 5.7922 4.978 4.960 4.978 4.943 5.125 12,169,529 5.0143 -3.20%
2018-11-19 0 5.940 5.930 5.940 5.760 5.970 15,203,567 89,169,501 5.8650 5.142 5.134 5.142 4.986 5.168 17,562,420 5.0773 1.71%
2018-11-16 0 5.840 5.820 5.840 5.710 5.850 10,624,077 61,759,661 5.8132 5.056 5.038 5.056 4.943 5.064 12,272,416 5.0324 0.34%
2018-11-15 0 5.820 5.810 5.820 5.710 5.840 20,329,113 117,849,975 5.7971 5.038 5.030 5.038 4.943 5.056 23,483,200 5.0185 4.30%
2018-11-14 0 5.580 5.570 5.580 5.460 5.600 6,701,422 37,188,563 5.5494 4.831 4.822 4.831 4.727 4.848 7,741,156 4.8040 1.45%
2018-11-13 0 5.500 5.480 5.500 5.360 5.530 8,182,097 44,898,636 5.4874 4.761 4.744 4.761 4.640 4.787 9,451,560 4.7504 0.36%
2018-11-12 0 5.480 5.470 5.480 5.450 5.550 6,908,020 37,951,525 5.4938 4.744 4.735 4.744 4.718 4.805 7,979,808 4.7559 0.92%
2018-11-09 0 5.430 5.410 5.430 5.340 5.540 9,353,029 50,708,617 5.4216 4.701 4.683 4.701 4.623 4.796 10,804,163 4.6934 -1.99%
2018-11-08 0 5.540 5.540 5.550 5.500 5.590 11,763,016 65,142,113 5.5379 4.796 4.796 4.805 4.761 4.839 13,588,063 4.7941 0.73%
2018-11-07 0 5.500 5.500 5.510 5.400 5.580 13,084,014 72,284,112 5.5246 4.761 4.761 4.770 4.675 4.831 15,114,015 4.7826 1.29%
2018-11-06 0 5.430 5.410 5.430 5.290 5.510 9,065,374 48,674,804 5.3693 4.701 4.683 4.701 4.579 4.770 10,471,878 4.6481 -0.55%
2018-11-05 0 5.460 5.440 5.460 5.380 5.520 9,887,032 54,063,652 5.4681 4.727 4.709 4.727 4.657 4.779 11,421,017 4.7337 -0.36%
2018-11-02 0 5.480 5.470 5.480 5.320 5.540 25,899,800 140,956,491 5.4424 4.744 4.735 4.744 4.605 4.796 29,918,186 4.7114 3.40%
2018-11-01 0 5.300 5.300 5.310 5.200 5.350 16,771,170 88,980,881 5.3056 4.588 4.588 4.597 4.502 4.631 19,373,238 4.5930 1.53%
2018-10-31 0 5.220 5.200 5.220 5.140 5.360 19,580,964 102,859,867 5.2531 4.519 4.502 4.519 4.450 4.640 22,618,975 4.5475 0.58%
2018-10-30 0 5.190 5.190 5.200 5.030 5.290 7,520,476 38,790,388 5.1580 4.493 4.493 4.502 4.354 4.579 8,687,287 4.4652 -1.14%
2018-10-29 0 5.250 5.230 5.250 5.200 5.380 9,568,623 50,549,930 5.2829 4.545 4.528 4.545 4.502 4.657 11,053,207 4.5733 -1.69%
2018-10-26 0 5.340 5.310 5.340 5.300 5.450 14,844,081 79,447,910 5.3522 4.623 4.597 4.623 4.588 4.718 17,147,159 4.6333 -1.11%
2018-10-25 0 5.400 5.370 5.400 5.100 5.410 20,128,602 106,727,242 5.3023 4.675 4.649 4.675 4.415 4.683 23,251,580 4.5901 2.86%
2018-10-24 0 5.250 5.230 5.250 5.140 5.340 14,908,942 78,615,076 5.2730 4.545 4.528 4.545 4.450 4.623 17,222,083 4.5648 -0.57%
2018-10-23 0 5.280 5.270 5.280 5.140 5.300 14,847,041 77,655,433 5.2304 4.571 4.562 4.571 4.450 4.588 17,150,578 4.5279 0.38%
2018-10-22 0 5.260 5.260 5.280 5.080 5.350 17,259,031 90,960,439 5.2703 4.554 4.554 4.571 4.398 4.631 19,936,791 4.5624 3.54%
2018-10-19 0 5.080 5.070 5.080 4.900 5.120 8,570,000 43,189,910 5.0397 4.398 4.389 4.398 4.242 4.432 9,899,646 4.3628 1.60%
2018-10-18 0 5.000 4.990 5.000 4.890 5.100 15,052,000 75,526,210 5.0177 4.328 4.320 4.328 4.233 4.415 17,387,337 4.3437 0.00%
2018-10-16 0 5.000 4.960 5.000 4.880 5.120 15,069,350 74,998,861 4.9769 4.328 4.294 4.328 4.225 4.432 17,407,379 4.3085 1.01%
2018-10-15 0 4.950 4.950 4.960 4.800 5.180 57,180,290 287,921,498 5.0353 4.285 4.285 4.294 4.155 4.484 66,051,884 4.3590 7.61%
2018-10-12 0 4.600 4.600 4.610 4.460 4.640 6,212,118 28,328,820 4.5603 3.982 3.982 3.991 3.861 4.017 7,175,936 3.9478 0.66%
2018-10-11 0 4.570 4.570 4.580 4.440 4.610 14,174,400 64,241,168 4.5322 3.956 3.956 3.965 3.844 3.991 16,373,576 3.9235 -3.59%
2018-10-10 0 4.740 4.740 4.750 4.680 4.880 5,442,271 25,852,215 4.7503 4.103 4.103 4.112 4.051 4.225 6,286,646 4.1122 -1.46%
2018-10-09 0 4.810 4.790 4.810 4.700 4.930 9,187,262 43,914,491 4.7799 4.164 4.147 4.164 4.069 4.268 10,612,677 4.1379 -1.03%
2018-10-08 0 4.860 4.860 4.870 4.850 5.160 8,263,000 41,213,935 4.9878 4.207 4.207 4.216 4.199 4.467 9,545,015 4.3178 -5.08%
2018-10-05 0 5.120 5.110 5.120 5.030 5.150 2,909,011 14,823,224 5.0956 4.432 4.424 4.432 4.354 4.458 3,360,348 4.4112 0.79%
2018-10-04 0 5.080 5.080 5.090 5.020 5.190 3,862,871 19,595,652 5.0728 4.398 4.398 4.406 4.346 4.493 4,462,200 4.3915 -1.55%
2018-10-03 0 5.160 5.150 5.160 5.100 5.180 2,264,526 11,656,007 5.1472 4.467 4.458 4.467 4.415 4.484 2,615,870 4.4559 0.39%
2018-10-02 0 5.140 5.130 5.140 5.080 5.190 3,974,000 20,391,005 5.1311 4.450 4.441 4.450 4.398 4.493 4,590,571 4.4419 -0.39%
2018-09-28 0 5.160 5.150 5.160 5.100 5.240 5,663,000 29,241,060 5.1635 4.467 4.458 4.467 4.415 4.536 6,541,622 4.4700 0.19%
2018-09-27 0 5.150 5.150 5.160 5.070 5.270 12,528,942 64,820,766 5.1737 4.458 4.458 4.467 4.389 4.562 14,472,823 4.4788 -0.19%
2018-09-26 0 5.160 5.150 5.160 4.830 5.180 23,823,000 121,062,860 5.0818 4.467 4.458 4.467 4.181 4.484 27,519,168 4.3992 5.52%
2018-09-24 0 4.890 4.890 4.900 4.800 4.930 2,973,000 14,516,945 4.8829 4.233 4.233 4.242 4.155 4.268 3,434,265 4.2271 -0.81%
2018-09-21 0 4.930 4.920 4.930 4.880 4.950 6,509,262 32,018,884 4.9190 4.268 4.259 4.268 4.225 4.285 7,519,182 4.2583 0.20%
2018-09-20 0 4.920 4.910 4.920 4.830 4.950 3,802,089 18,608,497 4.8943 4.259 4.251 4.259 4.181 4.285 4,391,988 4.2369 0.20%
2018-09-19 0 4.910 4.900 4.910 4.840 4.960 7,055,000 34,702,000 4.9188 4.251 4.242 4.251 4.190 4.294 8,149,592 4.2581 1.03%
2018-09-18 0 4.860 4.860 4.870 4.750 4.900 10,328,000 50,169,293 4.8576 4.207 4.207 4.216 4.112 4.242 11,930,402 4.2052 2.10%
2018-09-17 0 4.760 4.740 4.760 4.650 4.770 2,418,000 11,454,380 4.7371 4.121 4.103 4.121 4.025 4.129 2,793,156 4.1009 0.63%
2018-09-14 0 4.730 4.720 4.730 4.680 4.780 4,428,696 20,978,198 4.7369 4.095 4.086 4.095 4.051 4.138 5,115,814 4.1007 -0.42%
2018-09-13 0 4.750 4.740 4.750 4.580 4.750 9,769,654 45,724,962 4.6803 4.112 4.103 4.112 3.965 4.112 11,285,428 4.0517 2.15%
2018-09-12 0 4.650 4.640 4.650 4.600 4.750 12,150,000 56,730,050 4.6691 4.025 4.017 4.025 3.982 4.112 14,035,088 4.0420 2.20%
2018-09-11 0 4.550 4.550 4.560 4.540 4.650 7,344,000 33,596,645 4.5747 3.939 3.939 3.948 3.930 4.025 8,483,431 3.9603 -1.73%
2018-09-10 0 4.630 4.630 4.640 4.610 4.740 4,872,543 22,671,210 4.6528 4.008 4.008 4.017 3.991 4.103 5,628,524 4.0279 -1.70%
2018-09-07 0 4.710 4.710 4.730 4.710 4.930 10,411,000 50,083,874 4.8107 4.077 4.077 4.095 4.077 4.268 12,026,280 4.1645 -2.89%
2018-09-06 0 4.850 4.840 4.850 4.750 4.920 12,668,329 61,334,182 4.8415 4.199 4.190 4.199 4.112 4.259 14,633,836 4.1913 1.25%
2018-09-05 0 4.790 4.790 4.800 4.630 4.890 20,362,000 97,677,315 4.7970 4.147 4.147 4.155 4.008 4.233 23,521,190 4.1527 3.23%
2018-09-04 0 4.640 4.640 4.660 4.470 4.700 9,271,800 42,784,017 4.6144 4.017 4.017 4.034 3.870 4.069 10,710,331 3.9946 2.65%
2018-09-03 0 4.520 4.520 4.530 4.490 4.570 1,901,350 8,599,430 4.5228 3.913 3.913 3.922 3.887 3.956 2,196,347 3.9153 -0.66%
2018-08-31 0 4.550 4.540 4.550 4.470 4.570 6,501,000 29,510,345 4.5394 3.939 3.930 3.939 3.870 3.956 7,509,638 3.9297 0.89%
2018-08-30 0 4.510 4.510 4.520 4.480 4.600 5,662,946 25,503,269 4.5035 3.904 3.904 3.913 3.878 3.982 6,541,559 3.8987 -1.10%
2018-08-29 0 4.560 4.550 4.560 4.450 4.580 9,053,000 40,683,990 4.4940 3.948 3.939 3.948 3.852 3.965 10,457,584 3.8904 -0.65%
2018-08-28 0 4.590 4.590 4.600 4.560 4.700 6,896,809 31,759,921 4.6050 3.974 3.974 3.982 3.948 4.069 7,966,858 3.9865 -1.50%
2018-08-27 0 4.660 4.650 4.660 4.630 4.780 12,015,000 56,594,490 4.7103 4.034 4.025 4.034 4.008 4.138 13,879,142 4.0777 0.22%
2018-08-24 0 4.650 4.640 4.650 4.570 4.690 6,277,000 29,126,666 4.6402 4.025 4.017 4.025 3.956 4.060 7,250,884 4.0170 -0.43%
2018-08-23 0 4.670 4.660 4.670 4.630 4.680 3,652,966 17,010,290 4.6566 4.043 4.034 4.043 4.008 4.051 4,219,728 4.0311 0.00%
2018-08-22 0 4.670 4.660 4.670 4.570 4.700 4,252,000 19,757,970 4.6467 4.043 4.034 4.043 3.956 4.069 4,911,703 4.0226 0.86%
2018-08-21 0 4.630 4.630 4.650 4.600 4.700 5,050,890 23,466,870 4.6461 4.008 4.008 4.025 3.982 4.069 5,834,542 4.0221 0.00%
2018-08-20 0 4.630 4.620 4.630 4.560 4.630 2,787,374 12,834,925 4.6047 4.008 3.999 4.008 3.948 4.008 3,219,839 3.9862 1.09%
2018-08-17 0 4.580 4.560 4.580 4.510 4.670 5,955,925 27,268,268 4.5783 3.965 3.948 3.965 3.904 4.043 6,879,994 3.9634 0.88%
2018-08-16 0 4.540 4.530 4.540 4.410 4.570 5,044,000 22,736,135 4.5076 3.930 3.922 3.930 3.818 3.956 5,826,583 3.9021 0.44%
2018-08-15 0 4.520 4.520 4.530 4.500 4.650 8,290,000 37,788,456 4.5583 3.913 3.913 3.922 3.896 4.025 9,576,204 3.9461 -1.74%
2018-08-14 0 4.600 4.600 4.620 4.580 4.780 11,240,294 52,208,842 4.6448 3.982 3.982 3.999 3.965 4.138 12,984,240 4.0209 -3.77%
2018-08-13 0 4.780 4.780 4.790 4.700 4.840 4,073,000 19,427,935 4.7699 4.138 4.138 4.147 4.069 4.190 4,704,931 4.1293 -0.83%
2018-08-10 0 4.820 4.800 4.820 4.690 4.820 8,698,017 41,697,886 4.7940 4.173 4.155 4.173 4.060 4.173 10,047,525 4.1501 1.90%
2018-08-09 0 4.730 4.720 4.730 4.550 4.760 10,143,557 47,314,828 4.6645 4.095 4.086 4.095 3.939 4.121 11,717,343 4.0380 3.50%
2018-08-08 0 4.570 4.560 4.570 4.530 4.680 9,451,477 43,382,155 4.5900 3.956 3.948 3.956 3.922 4.051 10,917,886 3.9735 -0.87%
2018-08-07 0 4.610 4.600 4.610 4.480 4.670 6,044,270 27,663,382 4.5768 3.991 3.982 3.991 3.878 4.043 6,982,046 3.9621 2.90%
2018-08-06 0 4.480 4.470 4.480 4.460 4.650 5,076,690 22,888,673 4.5086 3.878 3.870 3.878 3.861 4.025 5,864,345 3.9030 -2.61%
2018-08-03 0 4.600 4.590 4.600 4.510 4.600 7,209,000 32,886,890 4.5619 3.982 3.974 3.982 3.904 3.982 8,327,485 3.9492 0.88%
2018-08-02 0 4.560 4.550 4.560 4.380 4.650 17,922,000 79,881,270 4.4572 3.948 3.939 3.948 3.792 4.025 20,702,621 3.8585 -0.87%
2018-08-01 0 4.600 4.590 4.600 4.550 4.960 19,933,785 93,905,454 4.7109 3.982 3.974 3.982 3.939 4.294 23,026,537 4.0781 -4.56%
2018-07-31 0 4.820 4.800 4.820 4.760 4.890 4,850,514 23,316,272 4.8070 4.173 4.155 4.173 4.121 4.233 5,603,077 4.1613 -1.23%
2018-07-30 0 4.880 4.870 4.880 4.820 4.920 3,109,281 15,113,399 4.8607 4.225 4.216 4.225 4.173 4.259 3,591,690 4.2079 0.62%
2018-07-27 0 4.850 4.850 4.860 4.840 4.930 3,276,000 15,947,170 4.8679 4.199 4.199 4.207 4.190 4.268 3,784,276 4.2141 -1.02%
2018-07-26 0 4.900 4.900 4.910 4.840 4.990 7,262,576 35,537,908 4.8933 4.242 4.242 4.251 4.190 4.320 8,389,374 4.2361 -1.01%
2018-07-25 0 4.950 4.920 4.950 4.880 5.020 5,887,345 28,994,230 4.9248 4.285 4.259 4.285 4.225 4.346 6,800,774 4.2634 0.00%
2018-07-24 0 4.950 4.930 4.950 4.710 4.970 15,904,942 76,992,862 4.8408 4.285 4.268 4.285 4.077 4.302 18,372,614 4.1906 4.87%
2018-07-23 0 4.720 4.710 4.720 4.590 4.740 7,258,602 34,068,679 4.6936 4.086 4.077 4.086 3.974 4.103 8,384,783 4.0632 2.61%
2018-07-20 0 4.600 4.580 4.600 4.470 4.600 7,091,485 32,154,815 4.5343 3.982 3.965 3.982 3.870 3.982 8,191,738 3.9253 0.22%
2018-07-19 0 4.590 4.590 4.600 4.550 4.750 7,533,580 34,863,635 4.6278 3.974 3.974 3.982 3.939 4.112 8,702,424 4.0062 -2.75%
2018-07-18 0 4.720 4.700 4.720 4.680 4.760 4,340,842 20,424,012 4.7051 4.086 4.069 4.086 4.051 4.121 5,014,329 4.0731 -0.21%
2018-07-17 0 4.730 4.720 4.730 4.630 4.750 4,844,602 22,810,323 4.7084 4.095 4.086 4.095 4.008 4.112 5,596,248 4.0760 0.64%
2018-07-16 0 4.700 4.690 4.700 4.640 4.720 7,377,000 34,545,150 4.6828 4.069 4.060 4.069 4.017 4.086 8,521,551 4.0539 0.64%
2018-07-13 0 4.670 4.640 4.670 4.630 4.700 2,701,225 12,599,688 4.6644 4.043 4.017 4.043 4.008 4.069 3,120,323 4.0379 0.65%
2018-07-12 0 4.640 4.640 4.660 4.560 4.690 4,531,563 21,044,611 4.6440 4.017 4.017 4.034 3.948 4.060 5,234,641 4.0203 1.98%
2018-07-11 0 4.550 4.550 4.570 4.520 4.600 6,959,340 31,665,035 4.5500 3.939 3.939 3.956 3.913 3.982 8,039,090 3.9389 -1.73%
2018-07-10 0 4.630 4.630 4.640 4.610 4.800 7,150,442 33,372,192 4.6672 4.008 4.008 4.017 3.991 4.155 8,259,842 4.0403 -2.11%
2018-07-09 0 4.730 4.720 4.730 4.580 4.740 7,237,000 33,887,175 4.6825 4.095 4.086 4.095 3.965 4.103 8,359,830 4.0536 3.50%
2018-07-06 0 4.570 4.570 4.580 4.460 4.650 9,421,503 42,812,644 4.5441 3.956 3.956 3.965 3.861 4.025 10,883,261 3.9338 2.01%
2018-07-05 0 4.480 4.470 4.480 4.470 4.680 5,134,498 23,239,797 4.5262 3.878 3.870 3.878 3.870 4.051 5,931,122 3.9183 -2.61%
2018-07-04 0 4.600 4.600 4.610 4.530 4.720 8,302,359 38,343,790 4.6184 3.982 3.982 3.991 3.922 4.086 9,590,480 3.9981 1.23%
2018-07-03 0 4.580 4.580 4.590 4.490 4.700 9,838,953 45,007,437 4.5744 3.934 3.934 3.942 3.856 4.037 11,455,676 3.9288 -1.93%
2018-06-29 0 4.670 4.670 4.680 4.450 4.690 9,067,000 41,808,295 4.6110 4.011 4.011 4.020 3.822 4.028 10,556,877 3.9603 4.47%
2018-06-28 0 4.470 4.470 4.480 4.360 4.540 10,087,019 45,119,590 4.4730 3.839 3.839 3.848 3.745 3.899 11,744,504 3.8418 0.68%
2018-06-27 0 4.440 4.440 4.450 4.430 4.650 9,582,699 43,294,572 4.5180 3.813 3.813 3.822 3.805 3.994 11,157,315 3.8804 -3.48%
2018-06-26 0 4.600 4.590 4.600 4.330 4.630 16,246,569 73,229,804 4.5074 3.951 3.942 3.951 3.719 3.977 18,916,183 3.8713 3.37%
2018-06-25 0 4.450 4.450 4.460 4.450 4.630 12,194,261 54,902,241 4.5023 3.822 3.822 3.831 3.822 3.977 14,198,005 3.8669 -3.26%
2018-06-22 0 4.600 4.600 4.610 4.500 4.650 7,158,492 32,980,738 4.6072 3.951 3.951 3.959 3.865 3.994 8,334,765 3.9570 1.55%
2018-06-21 0 4.530 4.530 4.540 4.520 4.720 11,504,000 53,095,035 4.6154 3.891 3.891 3.899 3.882 4.054 13,394,321 3.9640 -0.44%
2018-06-20 0 4.550 4.550 4.570 4.440 4.650 15,347,638 70,122,187 4.5689 3.908 3.908 3.925 3.813 3.994 17,869,541 3.9241 0.66%
2018-06-19 0 4.520 4.520 4.540 4.410 4.690 27,121,920 123,699,045 4.5609 3.882 3.882 3.899 3.788 4.028 31,578,556 3.9172 2.03%
2018-06-15 0 4.430 4.420 4.430 4.400 4.850 34,750,824 158,249,613 4.5538 3.805 3.796 3.805 3.779 4.166 40,461,031 3.9112 -7.32%
2018-06-14 0 4.780 4.770 4.780 4.780 5.060 23,294,000 113,296,410 4.8638 4.105 4.097 4.105 4.105 4.346 27,121,638 4.1773 -4.97%
2018-06-13 0 5.030 5.020 5.030 5.020 5.140 6,285,499 31,849,602 5.0672 4.320 4.312 4.320 4.312 4.415 7,318,323 4.3520 -1.37%
2018-06-12 0 5.100 5.100 5.110 5.040 5.150 4,013,318 20,520,911 5.1132 4.380 4.380 4.389 4.329 4.423 4,672,781 4.3916 0.59%
2018-06-11 0 5.070 5.070 5.080 5.040 5.120 4,092,228 20,783,373 5.0787 4.354 4.354 4.363 4.329 4.397 4,764,657 4.3620 -0.20%
2018-06-08 0 5.080 5.060 5.080 5.020 5.230 9,415,909 47,854,169 5.0823 4.363 4.346 4.363 4.312 4.492 10,963,118 4.3650 -2.31%
2018-06-07 0 5.200 5.200 5.210 5.070 5.220 7,514,977 38,640,289 5.1418 4.466 4.466 4.475 4.354 4.483 8,749,828 4.4161 2.16%
2018-06-06 0 5.090 5.080 5.090 5.080 5.300 10,994,223 56,498,590 5.1389 4.372 4.363 4.372 4.363 4.552 12,800,778 4.4137 -0.97%
2018-06-05 0 5.140 5.140 5.150 5.100 5.180 5,807,000 29,783,890 5.1290 4.415 4.415 4.423 4.380 4.449 6,761,198 4.4051 0.00%
2018-06-04 0 5.140 5.140 5.150 5.120 5.190 7,294,000 37,551,350 5.1483 4.415 4.415 4.423 4.397 4.458 8,492,540 4.4217 -0.39%
2018-06-01 0 5.160 5.150 5.160 5.070 5.220 8,091,072 41,601,413 5.1416 4.432 4.423 4.432 4.354 4.483 9,420,586 4.4160 -1.53%
2018-05-31 0 5.240 5.220 5.240 5.060 5.240 25,670,258 132,685,971 5.1689 4.500 4.483 4.500 4.346 4.500 29,888,359 4.4394 4.59%
2018-05-30 0 5.010 5.010 5.030 4.980 5.130 16,434,580 82,756,472 5.0355 4.303 4.303 4.320 4.277 4.406 19,135,087 4.3249 -3.09%
2018-05-29 0 5.170 5.170 5.180 5.150 5.300 9,500,636 49,636,894 5.2246 4.440 4.440 4.449 4.423 4.552 11,061,767 4.4872 -2.27%
2018-05-28 0 5.290 5.280 5.290 5.250 5.390 15,611,000 83,047,410 5.3198 4.543 4.535 4.543 4.509 4.629 18,176,178 4.5690 -0.56%
2018-05-25 0 5.320 5.320 5.340 5.110 5.440 27,462,164 146,713,964 5.3424 4.569 4.569 4.586 4.389 4.672 31,974,709 4.5884 3.91%
2018-05-24 0 5.120 5.120 5.140 5.100 5.170 7,845,906 40,229,890 5.1275 4.397 4.397 4.415 4.380 4.440 9,135,134 4.4039 -0.39%
2018-05-23 0 5.140 5.140 5.170 5.120 5.250 10,845,049 56,219,414 5.1839 4.415 4.415 4.440 4.397 4.509 12,627,092 4.4523 0.59%
2018-05-21 0 5.110 5.110 5.120 5.110 5.250 12,537,390 64,428,089 5.1389 4.389 4.389 4.397 4.389 4.509 14,597,517 4.4136 -1.73%
2018-05-18 0 5.200 5.200 5.220 5.170 5.260 5,142,822 26,772,255 5.2058 4.466 4.466 4.483 4.440 4.518 5,987,883 4.4711 -1.14%
2018-05-17 0 5.260 5.260 5.270 5.200 5.340 16,252,658 85,671,275 5.2712 4.518 4.518 4.526 4.466 4.586 18,923,272 4.5273 -0.75%
2018-05-16 0 5.300 5.290 5.300 5.170 5.360 11,930,356 63,022,102 5.2825 4.552 4.543 4.552 4.440 4.604 13,890,736 4.5370 1.53%
2018-05-15 0 5.220 5.210 5.220 5.150 5.270 7,890,000 41,097,720 5.2088 4.483 4.475 4.483 4.423 4.526 9,186,474 4.4737 1.36%
2018-05-14 0 5.150 5.140 5.150 5.100 5.190 13,935,000 71,715,765 5.1464 4.423 4.415 4.423 4.380 4.458 16,224,780 4.4201 0.59%
2018-05-11 0 5.120 5.120 5.130 5.090 5.310 21,823,560 113,097,874 5.1824 4.397 4.397 4.406 4.372 4.561 25,409,577 4.4510 0.99%
2018-05-10 0 5.070 5.070 5.080 4.920 5.200 33,947,780 171,272,059 5.0452 4.354 4.354 4.363 4.226 4.466 39,526,032 4.3331 4.11%
2018-05-09 0 4.870 4.870 4.880 4.840 4.980 9,127,330 44,656,443 4.8926 4.183 4.183 4.191 4.157 4.277 10,627,120 4.2021 -1.42%
2018-05-08 0 4.940 4.930 4.940 4.830 5.010 41,034,000 203,057,650 4.9485 4.243 4.234 4.243 4.148 4.303 47,776,650 4.2501 3.13%
2018-05-07 0 4.790 4.780 4.790 4.690 4.870 23,878,868 113,078,758 4.7355 4.114 4.105 4.114 4.028 4.183 27,802,610 4.0672 -1.64%
2018-05-04 0 4.870 4.870 4.880 4.760 4.970 11,851,317 57,765,701 4.8742 4.183 4.183 4.191 4.088 4.269 13,798,709 4.1863 0.00%
2018-05-03 0 4.870 4.870 4.880 4.850 4.980 8,657,220 42,326,495 4.8892 4.183 4.183 4.191 4.166 4.277 10,079,762 4.1992 -2.21%
2018-05-02 0 4.980 4.970 4.980 4.910 5.000 8,815,767 43,669,179 4.9535 4.277 4.269 4.277 4.217 4.294 10,264,362 4.2544 -0.20%
2018-04-30 0 4.990 4.980 4.990 4.970 5.070 4,874,800 24,379,202 5.0011 4.286 4.277 4.286 4.269 4.354 5,675,820 4.2953 -1.38%
2018-04-27 0 5.060 5.060 5.070 5.040 5.130 9,366,876 47,478,482 5.0688 4.346 4.346 4.354 4.329 4.406 10,906,028 4.3534 0.00%
2018-04-26 0 5.060 5.050 5.060 4.980 5.090 4,405,000 22,206,410 5.0412 4.346 4.337 4.346 4.277 4.372 5,128,823 4.3297 1.61%
2018-04-25 0 4.980 4.980 4.990 4.970 5.120 17,305,382 87,034,158 5.0293 4.277 4.277 4.286 4.269 4.397 20,148,978 4.3195 -3.11%
2018-04-24 0 5.140 5.130 5.140 5.100 5.220 7,891,438 40,699,070 5.1574 4.415 4.406 4.415 4.380 4.483 9,188,148 4.4295 -0.39%
2018-04-23 0 5.160 5.160 5.170 5.110 5.340 12,664,174 65,270,976 5.1540 4.432 4.432 4.440 4.389 4.586 14,745,134 4.4266 -3.37%
2018-04-20 0 5.340 5.330 5.340 5.270 5.460 13,113,816 69,988,247 5.3370 4.586 4.578 4.586 4.526 4.689 15,268,660 4.5838 -2.02%
2018-04-19 0 5.450 5.440 5.450 5.070 5.490 25,306,000 135,659,710 5.3608 4.681 4.672 4.681 4.354 4.715 29,464,247 4.6042 6.65%
2018-04-18 0 5.110 5.090 5.110 4.980 5.200 18,216,840 92,249,258 5.0640 4.389 4.372 4.389 4.277 4.466 21,210,206 4.3493 0.00%
2018-04-17 0 5.110 5.100 5.110 5.000 5.230 20,854,780 106,736,028 5.1181 4.389 4.380 4.389 4.294 4.492 24,281,609 4.3958 0.20%
2018-04-16 0 5.100 5.080 5.100 5.000 5.310 19,351,000 99,655,910 5.1499 4.380 4.363 4.380 4.294 4.561 22,530,729 4.4231 -2.49%
2018-04-13 0 5.230 5.230 5.240 5.190 5.500 25,222,627 134,006,749 5.3130 4.492 4.492 4.500 4.458 4.724 29,367,174 4.5631 -3.86%
2018-04-12 0 5.440 5.420 5.440 5.390 5.650 14,844,777 81,623,117 5.4984 4.672 4.655 4.672 4.629 4.853 17,284,050 4.7225 -0.55%
2018-04-11 0 5.470 5.460 5.470 5.350 5.520 24,034,172 130,564,031 5.4324 4.698 4.689 4.698 4.595 4.741 27,983,434 4.6658 0.92%
2018-04-10 0 5.420 5.420 5.430 5.410 5.780 30,859,049 171,001,932 5.5414 4.655 4.655 4.664 4.646 4.964 35,929,765 4.7593 -5.74%
2018-04-09 0 5.750 5.750 5.760 5.540 5.840 31,147,793 178,360,510 5.7263 4.939 4.939 4.947 4.758 5.016 36,265,955 4.9181 2.86%
2018-04-06 0 5.590 5.570 5.590 5.480 5.650 15,399,964 85,320,759 5.5403 4.801 4.784 4.801 4.707 4.853 17,930,465 4.7584 0.72%
2018-04-04 0 5.550 5.550 5.570 5.550 5.750 13,737,886 77,905,801 5.6709 4.767 4.767 4.784 4.767 4.939 15,995,276 4.8706 -1.42%
2018-04-03 0 5.630 5.620 5.630 5.390 5.690 17,584,898 98,654,330 5.6102 4.835 4.827 4.835 4.629 4.887 20,474,424 4.8184 1.81%
2018-03-29 0 5.530 5.520 5.530 5.390 5.620 29,134,055 160,744,780 5.5174 4.750 4.741 4.750 4.629 4.827 33,921,322 4.7388 -0.18%
2018-03-28 0 5.540 5.530 5.540 5.500 5.760 46,983,247 265,074,996 5.6419 4.758 4.750 4.758 4.724 4.947 54,703,469 4.8457 -0.36%
2018-03-27 0 5.560 5.550 5.560 5.350 5.630 41,093,685 228,402,829 5.5581 4.775 4.767 4.775 4.595 4.835 47,846,142 4.7737 3.93%
2018-03-26 0 5.350 5.350 5.360 5.060 5.440 21,482,801 114,019,462 5.3075 4.595 4.595 4.604 4.346 4.672 25,012,825 4.5584 1.90%
2018-03-23 0 5.250 5.250 5.260 5.000 5.280 42,083,000 217,664,120 5.1723 4.509 4.509 4.518 4.294 4.535 48,998,020 4.4423 -3.14%
2018-03-22 0 5.420 5.410 5.420 5.210 5.530 30,191,649 163,508,481 5.4157 4.655 4.646 4.655 4.475 4.750 35,152,699 4.6514 3.24%
2018-03-21 0 5.250 5.250 5.270 5.170 5.500 50,365,000 270,563,825 5.3721 4.509 4.509 4.526 4.440 4.724 58,640,907 4.6139 1.55%
2018-03-20 0 5.170 5.170 5.180 5.050 5.200 14,406,324 74,233,196 5.1528 4.440 4.440 4.449 4.337 4.466 16,773,551 4.4256 0.98%
2018-03-19 0 5.120 5.120 5.130 4.980 5.240 18,770,903 96,470,021 5.1393 4.397 4.397 4.406 4.277 4.500 21,855,312 4.4140 1.59%
2018-03-16 0 5.040 5.030 5.040 4.920 5.110 17,714,000 89,188,740 5.0349 4.329 4.320 4.329 4.226 4.389 20,624,740 4.3244 -0.79%
2018-03-15 0 5.080 5.080 5.090 5.030 5.170 10,531,544 53,565,724 5.0862 4.363 4.363 4.372 4.320 4.440 12,262,073 4.3684 -1.36%
2018-03-14 0 5.150 5.140 5.150 4.950 5.220 21,594,087 110,288,419 5.1073 4.423 4.415 4.423 4.251 4.483 25,142,397 4.3866 1.98%
2018-03-13 0 5.050 5.040 5.050 5.000 5.100 12,048,596 60,920,738 5.0563 4.337 4.329 4.337 4.294 4.380 14,028,405 4.3427 -0.98%
2018-03-12 0 5.100 5.090 5.100 4.990 5.130 18,676,000 94,816,720 5.0769 4.380 4.372 4.380 4.286 4.406 21,744,814 4.3604 2.41%
2018-03-09 0 4.980 4.970 4.980 4.880 5.130 18,059,601 89,583,762 4.9605 4.277 4.269 4.277 4.191 4.406 21,027,130 4.2604 -1.97%
2018-03-08 0 5.080 5.080 5.090 4.980 5.270 29,289,804 150,245,872 5.1296 4.363 4.363 4.372 4.277 4.526 34,102,664 4.4057 1.20%
2018-03-07 0 5.020 5.020 5.030 4.860 5.090 43,934,530 220,086,844 5.0094 4.312 4.312 4.320 4.174 4.372 51,153,791 4.3025 -0.79%
2018-03-06 0 5.060 5.060 5.070 4.500 5.130 131,792,987 650,298,049 4.9342 4.346 4.346 4.354 3.865 4.406 153,449,028 4.2379 13.45%
2018-03-05 0 4.460 4.450 4.460 4.380 4.560 22,438,000 99,967,552 4.4553 3.831 3.822 3.831 3.762 3.916 26,124,981 3.8265 1.36%
2018-03-02 0 4.400 4.390 4.400 4.280 4.410 16,019,000 70,079,220 4.3748 3.779 3.770 3.779 3.676 3.788 18,651,220 3.7574 0.23%
2018-03-01 0 4.390 4.380 4.390 4.230 4.440 16,848,770 73,586,218 4.3675 3.770 3.762 3.770 3.633 3.813 19,617,337 3.7511 0.69%
2018-02-28 0 4.360 4.360 4.370 4.270 4.470 27,989,158 122,874,313 4.3901 3.745 3.745 3.753 3.667 3.839 32,588,298 3.7705 1.40%
2018-02-27 0 4.300 4.300 4.310 4.200 4.360 20,810,526 89,454,199 4.2985 3.693 3.693 3.702 3.607 3.745 24,230,083 3.6919 0.70%
2018-02-26 0 4.270 4.260 4.270 4.160 4.330 12,182,000 51,965,500 4.2658 3.667 3.659 3.667 3.573 3.719 14,183,729 3.6637 1.67%
2018-02-23 0 4.200 4.190 4.200 4.030 4.220 14,139,455 59,054,005 4.1765 3.607 3.599 3.607 3.461 3.624 16,462,831 3.5871 3.45%
2018-02-22 0 4.060 4.060 4.070 4.000 4.090 7,441,323 30,194,730 4.0577 3.487 3.487 3.496 3.435 3.513 8,664,071 3.4851 -0.98%
2018-02-21 0 4.100 4.090 4.100 4.010 4.120 3,475,674 14,190,185 4.0827 3.521 3.513 3.521 3.444 3.539 4,046,792 3.5065 0.00%
2018-02-20 0 4.100 4.090 4.100 3.980 4.140 6,252,521 25,566,626 4.0890 3.521 3.513 3.521 3.418 3.556 7,279,927 3.5119 1.49%
2018-02-15 0 4.040 4.030 4.040 3.880 4.050 7,254,000 28,960,315 3.9923 3.470 3.461 3.470 3.332 3.478 8,445,967 3.4289 4.66%
2018-02-14 0 3.860 3.860 3.870 3.790 3.880 9,094,356 35,046,130 3.8536 3.315 3.315 3.324 3.255 3.332 10,588,728 3.3098 1.85%
2018-02-13 0 3.790 3.790 3.810 3.720 3.850 16,674,000 63,403,530 3.8025 3.255 3.255 3.272 3.195 3.307 19,413,849 3.2659 3.55%
2018-02-12 0 3.660 3.650 3.660 3.640 3.730 12,188,000 44,859,120 3.6806 3.143 3.135 3.143 3.126 3.204 14,190,715 3.1612 1.39%
2018-02-09 0 3.610 3.610 3.620 3.600 3.800 14,386,593 52,569,428 3.6541 3.101 3.101 3.109 3.092 3.264 16,750,578 3.1384 -6.72%
2018-02-08 0 3.870 3.860 3.870 3.840 3.910 5,736,060 22,241,636 3.8775 3.324 3.315 3.324 3.298 3.358 6,678,601 3.3303 0.52%
2018-02-07 0 3.850 3.850 3.860 3.800 3.950 14,033,606 54,055,146 3.8518 3.307 3.307 3.315 3.264 3.393 16,339,589 3.3082 1.05%
2018-02-06 0 3.810 3.810 3.820 3.800 4.000 25,030,000 97,448,985 3.8933 3.272 3.272 3.281 3.264 3.435 29,142,895 3.3438 -6.16%
2018-02-05 0 4.060 4.060 4.090 4.010 4.140 11,931,913 48,590,058 4.0723 3.487 3.487 3.513 3.444 3.556 13,892,548 3.4976 -1.93%
2018-02-02 0 4.140 4.130 4.140 4.090 4.180 7,781,328 32,215,206 4.1401 3.556 3.547 3.556 3.513 3.590 9,059,945 3.5558 0.98%
2018-02-01 0 4.100 4.100 4.110 4.100 4.250 8,235,148 34,330,182 4.1687 3.521 3.521 3.530 3.521 3.650 9,588,336 3.5804 -2.15%
2018-01-31 0 4.190 4.190 4.200 4.150 4.250 10,406,022 43,565,857 4.1866 3.599 3.599 3.607 3.564 3.650 12,115,925 3.5958 -0.95%
2018-01-30 0 4.230 4.220 4.230 4.220 4.340 9,675,995 41,135,078 4.2513 3.633 3.624 3.633 3.624 3.728 11,265,941 3.6513 -2.31%
2018-01-29 0 4.330 4.320 4.330 4.290 4.430 6,028,674 26,218,305 4.3489 3.719 3.710 3.719 3.685 3.805 7,019,297 3.7352 -1.14%
2018-01-26 0 4.380 4.370 4.380 4.320 4.440 7,809,297 34,216,390 4.3815 3.762 3.753 3.762 3.710 3.813 9,092,510 3.7631 -0.68%
2018-01-25 0 4.410 4.400 4.410 4.250 4.440 15,430,616 67,460,714 4.3719 3.788 3.779 3.788 3.650 3.813 17,966,153 3.7549 2.32%
2018-01-24 0 4.310 4.300 4.310 4.240 4.370 10,963,725 46,931,464 4.2806 3.702 3.693 3.702 3.642 3.753 12,765,269 3.6765 -1.15%
2018-01-23 0 4.360 4.350 4.360 4.300 4.470 14,305,500 62,604,785 4.3763 3.745 3.736 3.745 3.693 3.839 16,656,160 3.7587 -2.68%
2018-01-22 0 4.480 4.470 4.480 4.400 4.510 12,054,000 53,779,260 4.4615 3.848 3.839 3.848 3.779 3.874 14,034,697 3.8319 0.67%
2018-01-19 0 4.450 4.450 4.460 4.380 4.510 17,526,739 78,094,803 4.4558 3.822 3.822 3.831 3.762 3.874 20,406,708 3.8269 1.37%
2018-01-18 0 4.390 4.380 4.390 4.360 4.480 12,076,615 53,196,647 4.4049 3.770 3.762 3.770 3.745 3.848 14,061,028 3.7833 -1.35%
2018-01-17 0 4.450 4.440 4.450 4.270 4.450 20,339,749 88,692,018 4.3605 3.822 3.813 3.822 3.667 3.822 23,681,948 3.7451 2.77%
2018-01-16 0 4.330 4.320 4.330 4.220 4.370 11,333,000 48,855,585 4.3109 3.719 3.710 3.719 3.624 3.753 13,195,223 3.7025 3.59%
2018-01-15 0 4.180 4.170 4.180 4.170 4.320 7,961,306 33,651,712 4.2269 3.590 3.581 3.590 3.581 3.710 9,269,497 3.6304 -3.69%
2018-01-12 0 4.340 4.320 4.340 4.290 4.350 5,804,445 25,120,927 4.3279 3.728 3.710 3.728 3.685 3.736 6,758,223 3.7171 0.93%
2018-01-11 0 4.300 4.300 4.310 4.210 4.320 9,083,000 38,762,470 4.2676 3.693 3.693 3.702 3.616 3.710 10,575,506 3.6653 1.90%
2018-01-10 0 4.220 4.220 4.230 4.210 4.310 8,938,805 38,026,488 4.2541 3.624 3.624 3.633 3.616 3.702 10,407,617 3.6537 -0.47%
2018-01-09 0 4.240 4.240 4.250 4.220 4.390 9,454,000 40,246,840 4.2571 3.642 3.642 3.650 3.624 3.770 11,007,468 3.6563 -2.75%
2018-01-08 0 4.360 4.350 4.360 4.230 4.380 8,714,543 37,624,189 4.3174 3.745 3.736 3.745 3.633 3.762 10,146,505 3.7081 2.11%
2018-01-05 0 4.270 4.260 4.270 4.250 4.370 9,078,937 38,987,867 4.2943 3.667 3.659 3.667 3.650 3.753 10,570,775 3.6883 -1.16%
2018-01-04 0 4.320 4.320 4.330 4.300 4.350 6,122,634 26,464,179 4.3224 3.710 3.710 3.719 3.693 3.736 7,128,697 3.7123 0.23%
2018-01-03 0 4.310 4.300 4.320 4.240 4.370 11,179,363 48,302,397 4.3207 3.702 3.693 3.710 3.642 3.753 13,016,340 3.7109 1.17%
2018-01-02 0 4.260 4.260 4.280 4.170 4.320 20,821,623 88,921,575 4.2706 3.659 3.659 3.676 3.581 3.710 24,243,003 3.6679 2.40%
2017-12-29 0 4.160 4.160 4.170 4.120 4.250 8,736,465 36,454,789 4.1727 3.573 3.573 3.581 3.539 3.650 10,172,029 3.5838 -1.89%
2017-12-28 0 4.240 4.230 4.240 3.970 4.270 29,180,090 122,292,512 4.1910 3.642 3.633 3.642 3.410 3.667 33,974,922 3.5995 7.07%
2017-12-27 0 3.960 3.960 3.970 3.940 4.020 8,870,220 35,318,193 3.9817 3.401 3.401 3.410 3.384 3.453 10,327,762 3.4197 -0.25%
2017-12-22 0 3.970 3.950 3.970 3.920 3.980 9,707,218 38,481,875 3.9643 3.410 3.393 3.410 3.367 3.418 11,302,295 3.4048 0.76%
2017-12-21 0 3.940 3.940 3.950 3.910 3.980 7,353,040 29,054,204 3.9513 3.384 3.384 3.393 3.358 3.418 8,561,281 3.3937 0.51%
2017-12-20 0 3.920 3.910 3.920 3.880 3.980 8,625,468 33,765,494 3.9146 3.367 3.358 3.367 3.332 3.418 10,042,793 3.3622 -0.25%
2017-12-19 0 3.930 3.920 3.930 3.830 3.970 12,696,490 49,873,511 3.9281 3.375 3.367 3.375 3.289 3.410 14,782,760 3.3738 3.15%
2017-12-18 0 3.810 3.810 3.820 3.780 3.860 10,708,840 40,737,915 3.8041 3.272 3.272 3.281 3.247 3.315 12,468,502 3.2673 -1.30%
2017-12-15 0 3.860 3.850 3.860 3.810 3.890 12,629,000 48,710,680 3.8570 3.315 3.307 3.315 3.272 3.341 14,704,180 3.3127 -0.26%
2017-12-14 0 3.870 3.870 3.890 3.870 3.980 8,555,042 33,376,643 3.9014 3.324 3.324 3.341 3.324 3.418 9,960,795 3.3508 -0.77%
2017-12-13 0 3.900 3.890 3.900 3.870 3.930 6,306,300 24,550,922 3.8931 3.350 3.341 3.350 3.324 3.375 7,342,542 3.3437 -0.51%
2017-12-12 0 3.920 3.910 3.920 3.870 3.980 8,123,100 31,740,200 3.9074 3.367 3.358 3.367 3.324 3.418 9,457,877 3.3560 -1.01%
2017-12-11 0 3.960 3.950 3.960 3.960 4.040 6,441,000 25,670,440 3.9855 3.401 3.393 3.401 3.401 3.470 7,499,376 3.4230 -0.50%
2017-12-08 0 3.980 3.980 3.990 3.940 4.010 5,986,300 23,784,087 3.9731 3.418 3.418 3.427 3.384 3.444 6,969,961 3.4124 0.25%
2017-12-07 0 3.970 3.960 3.970 3.950 4.150 11,808,210 47,437,957 4.0174 3.410 3.401 3.410 3.393 3.564 13,748,519 3.4504 -2.22%
2017-12-06 0 4.060 4.060 4.080 4.050 4.190 12,713,136 51,998,856 4.0902 3.487 3.487 3.504 3.478 3.599 14,802,141 3.5129 0.00%
2017-12-05 0 4.060 4.060 4.070 4.060 4.190 9,312,000 38,478,810 4.1322 3.487 3.487 3.496 3.487 3.599 10,842,135 3.5490 0.25%
2017-12-04 0 4.050 4.050 4.060 4.050 4.140 4,631,986 18,915,534 4.0837 3.478 3.478 3.487 3.478 3.556 5,393,108 3.5074 -1.22%
2017-12-01 0 4.100 4.100 4.110 4.050 4.120 5,038,842 20,658,566 4.0999 3.521 3.521 3.530 3.478 3.539 5,866,818 3.5213 0.24%
2017-11-30 0 4.090 4.080 4.090 4.040 4.170 12,067,796 49,164,883 4.0741 3.513 3.504 3.513 3.470 3.581 14,050,759 3.4991 -1.21%
2017-11-29 0 4.140 4.140 4.150 4.090 4.180 5,757,170 23,894,753 4.1504 3.556 3.556 3.564 3.513 3.590 6,703,180 3.5647 1.22%
2017-11-28 0 4.090 4.090 4.100 4.060 4.160 5,076,000 20,772,060 4.0922 3.513 3.513 3.521 3.487 3.573 5,910,081 3.5147 -0.49%
2017-11-27 0 4.110 4.110 4.130 4.100 4.200 4,999,500 20,697,575 4.1399 3.530 3.530 3.547 3.521 3.607 5,821,011 3.5557 -1.44%
2017-11-24 0 4.170 4.170 4.190 4.150 4.210 9,081,164 38,046,347 4.1896 3.581 3.581 3.599 3.564 3.616 10,573,368 3.5983 0.00%
2017-11-23 0 4.170 4.170 4.190 4.160 4.360 8,390,335 35,679,973 4.2525 3.581 3.581 3.599 3.573 3.745 9,769,023 3.6524 -3.25%
2017-11-22 0 4.310 4.310 4.320 4.080 4.340 19,655,150 83,477,601 4.2471 3.702 3.702 3.710 3.504 3.728 22,884,857 3.6477 5.12%
2017-11-21 0 4.100 4.090 4.100 4.040 4.130 8,763,425 35,723,353 4.0764 3.521 3.513 3.521 3.470 3.547 10,203,419 3.5011 0.00%
2017-11-20 0 4.100 4.090 4.100 4.010 4.180 12,246,000 49,971,470 4.0806 3.521 3.513 3.521 3.444 3.590 14,258,246 3.5047 -1.44%
2017-11-17 0 4.160 4.160 4.180 4.130 4.310 20,082,534 83,954,053 4.1805 3.573 3.573 3.590 3.547 3.702 23,382,468 3.5905 -2.58%
2017-11-16 0 4.270 4.270 4.280 4.260 4.380 13,004,000 55,812,844 4.2920 3.667 3.667 3.676 3.659 3.762 15,140,799 3.6863 -2.06%
2017-11-15 0 4.360 4.360 4.370 4.340 4.480 9,471,008 41,738,489 4.4070 3.745 3.745 3.753 3.728 3.848 11,027,271 3.7850 -0.91%
2017-11-14 0 4.400 4.400 4.410 4.390 4.440 6,301,234 27,755,313 4.4047 3.779 3.779 3.788 3.770 3.813 7,336,644 3.7831 -0.23%
2017-11-13 0 4.410 4.400 4.410 4.400 4.450 6,174,174 27,322,482 4.4253 3.788 3.779 3.788 3.779 3.822 7,188,706 3.8008 0.23%
2017-11-10 0 4.400 4.400 4.420 4.400 4.440 4,851,554 21,419,354 4.4149 3.779 3.779 3.796 3.779 3.813 5,648,755 3.7919 -0.90%
2017-11-09 0 4.440 4.420 4.440 4.390 4.470 8,982,000 39,778,620 4.4287 3.813 3.796 3.813 3.770 3.839 10,457,910 3.8037 1.14%
2017-11-08 0 4.390 4.390 4.400 4.390 4.490 7,554,234 33,404,955 4.4220 3.770 3.770 3.779 3.770 3.856 8,795,535 3.7979 -0.90%
2017-11-07 0 4.430 4.420 4.430 4.390 4.440 8,264,617 36,516,591 4.4184 3.805 3.796 3.805 3.770 3.813 9,622,647 3.7949 0.68%
2017-11-06 0 4.400 4.400 4.410 4.400 4.490 11,805,582 52,155,802 4.4179 3.779 3.779 3.788 3.779 3.856 13,745,459 3.7944 -1.12%
2017-11-03 0 4.450 4.450 4.460 4.430 4.510 7,348,174 32,840,399 4.4692 3.822 3.822 3.831 3.805 3.874 8,555,616 3.8385 -0.67%
2017-11-02 0 4.480 4.470 4.480 4.450 4.530 7,748,000 34,804,815 4.4921 3.848 3.839 3.848 3.822 3.891 9,021,141 3.8581 -0.44%
2017-11-01 0 4.500 4.500 4.510 4.480 4.560 10,427,000 47,100,470 4.5172 3.865 3.865 3.874 3.848 3.916 12,140,350 3.8797 -0.66%
2017-10-31 0 4.530 4.530 4.540 4.510 4.540 6,507,190 29,460,233 4.5273 3.891 3.891 3.899 3.874 3.899 7,576,442 3.8884 -0.22%
2017-10-30 0 4.540 4.540 4.550 4.500 4.610 6,905,000 31,382,560 4.5449 3.899 3.899 3.908 3.865 3.959 8,039,620 3.9035 -0.66%
2017-10-27 0 4.570 4.570 4.580 4.550 4.620 6,631,924 30,406,974 4.5849 3.925 3.925 3.934 3.908 3.968 7,721,673 3.9379 0.22%
2017-10-26 0 4.560 4.550 4.560 4.510 4.570 13,420,597 60,857,746 4.5347 3.916 3.908 3.916 3.874 3.925 15,625,851 3.8947 0.22%
2017-10-25 0 4.550 4.540 4.550 4.530 4.630 20,101,000 91,628,560 4.5584 3.908 3.899 3.908 3.891 3.977 23,403,968 3.9151 -0.44%
2017-10-24 0 4.570 4.570 4.580 4.550 4.690 11,453,403 52,792,473 4.6093 3.925 3.925 3.934 3.908 4.028 13,335,410 3.9588 -0.87%
2017-10-23 0 4.610 4.610 4.630 4.590 4.660 8,445,000 38,919,530 4.6086 3.959 3.959 3.977 3.942 4.002 9,832,671 3.9582 -0.86%
2017-10-20 0 4.650 4.630 4.650 4.550 4.650 8,338,466 38,442,471 4.6103 3.994 3.977 3.994 3.908 3.994 9,708,631 3.9596 2.42%
2017-10-19 0 4.540 4.540 4.550 4.510 4.770 29,622,999 136,235,355 4.5990 3.899 3.899 3.908 3.874 4.097 34,490,609 3.9499 -4.42%
2017-10-18 0 4.750 4.750 4.760 4.710 4.810 7,562,000 35,931,492 4.7516 4.080 4.080 4.088 4.045 4.131 8,804,577 4.0810 -1.04%
2017-10-17 0 4.800 4.800 4.810 4.730 4.840 10,115,840 48,334,828 4.7781 4.123 4.123 4.131 4.062 4.157 11,778,061 4.1038 -0.62%
2017-10-16 0 4.830 4.820 4.830 4.810 4.890 8,175,000 39,684,735 4.8544 4.148 4.140 4.148 4.131 4.200 9,518,305 4.1693 -0.21%
2017-10-13 0 4.840 4.840 4.850 4.790 4.890 6,731,352 32,511,380 4.8298 4.157 4.157 4.166 4.114 4.200 7,837,438 4.1482 0.21%
2017-10-12 0 4.830 4.830 4.840 4.800 4.910 9,314,000 45,262,724 4.8596 4.148 4.148 4.157 4.123 4.217 10,844,464 4.1738 0.42%
2017-10-11 0 4.810 4.800 4.810 4.790 5.000 16,565,746 80,493,248 4.8590 4.131 4.123 4.131 4.114 4.294 19,287,806 4.1733 -3.02%
2017-10-10 0 4.960 4.950 4.960 4.780 5.040 32,674,000 161,154,650 4.9322 4.260 4.251 4.260 4.105 4.329 38,042,946 4.2361 2.90%
2017-10-09 0 4.820 4.810 4.820 4.750 4.850 10,798,221 52,013,990 4.8169 4.140 4.131 4.140 4.080 4.166 12,572,570 4.1371 1.47%
2017-10-06 0 4.750 4.740 4.750 4.710 4.780 4,513,601 21,367,764 4.7341 4.080 4.071 4.080 4.045 4.105 5,255,270 4.0660 0.21%
2017-10-04 0 4.740 4.730 4.740 4.680 4.780 4,541,000 21,425,370 4.7182 4.071 4.062 4.071 4.020 4.105 5,287,171 4.0523 0.21%
2017-10-03 0 4.730 4.720 4.730 4.720 4.780 4,115,000 19,516,325 4.7427 4.062 4.054 4.062 4.054 4.105 4,791,171 4.0734 0.21%
2017-09-29 0 4.720 4.720 4.740 4.710 4.780 3,478,153 16,489,248 4.7408 4.054 4.054 4.071 4.045 4.105 4,049,678 4.0717 -0.42%
2017-09-28 0 4.740 4.730 4.740 4.730 4.890 7,654,534 36,627,473 4.7851 4.071 4.062 4.071 4.062 4.200 8,912,316 4.1098 -3.07%
2017-09-27 0 4.890 4.880 4.890 4.730 4.890 13,144,000 63,276,270 4.8141 4.200 4.191 4.200 4.062 4.200 15,303,804 4.1347 3.60%
2017-09-26 0 4.720 4.710 4.720 4.640 4.730 8,886,093 41,710,935 4.6940 4.054 4.045 4.054 3.985 4.062 10,346,243 4.0315 0.43%
2017-09-25 0 4.700 4.690 4.700 4.700 4.840 33,482,000 160,219,040 4.7852 4.037 4.028 4.037 4.037 4.157 38,983,716 4.1099 0.21%
2017-09-22 0 4.690 4.690 4.710 4.610 4.740 14,053,469 65,833,953 4.6845 4.028 4.028 4.045 3.959 4.071 16,362,716 4.0234 0.64%
2017-09-21 0 4.660 4.660 4.670 4.640 4.750 13,167,000 61,521,460 4.6724 4.002 4.002 4.011 3.985 4.080 15,330,583 4.0130 -1.48%
2017-09-20 0 4.730 4.730 4.740 4.510 4.770 37,646,018 176,650,092 4.6924 4.062 4.062 4.071 3.874 4.097 43,831,959 4.0302 4.65%
2017-09-19 0 4.520 4.520 4.530 4.500 4.540 5,763,922 26,018,247 4.5140 3.882 3.882 3.891 3.865 3.899 6,711,042 3.8769 -0.44%
2017-09-18 0 4.540 4.530 4.540 4.520 4.560 7,815,774 35,457,692 4.5367 3.899 3.891 3.899 3.882 3.916 9,100,051 3.8964 0.44%
2017-09-15 0 4.520 4.520 4.540 4.520 4.570 10,460,856 47,438,262 4.5348 3.882 3.882 3.899 3.882 3.925 12,179,769 3.8948 -0.22%
2017-09-14 0 4.530 4.530 4.540 4.520 4.600 6,579,000 29,982,900 4.5574 3.891 3.891 3.899 3.882 3.951 7,660,052 3.9142 0.00%
2017-09-13 0 4.530 4.530 4.540 4.510 4.550 5,927,104 26,851,615 4.5303 3.891 3.891 3.899 3.874 3.908 6,901,038 3.8910 -0.44%
2017-09-12 0 4.550 4.540 4.560 4.510 4.590 7,278,799 33,017,291 4.5361 3.908 3.899 3.916 3.874 3.942 8,474,841 3.8959 -0.66%
2017-09-11 0 4.580 4.580 4.590 4.580 4.630 3,631,000 16,685,250 4.5952 3.934 3.934 3.942 3.934 3.977 4,227,641 3.9467 -0.43%
2017-09-08 0 4.600 4.590 4.600 4.520 4.630 9,254,096 42,520,818 4.5948 3.951 3.942 3.951 3.882 3.977 10,774,716 3.9464 1.77%
2017-09-07 0 4.520 4.520 4.540 4.520 4.560 5,720,000 25,932,750 4.5337 3.882 3.882 3.899 3.882 3.916 6,659,902 3.8939 0.00%
2017-09-06 0 4.520 4.520 4.530 4.500 4.610 7,711,844 34,936,241 4.5302 3.882 3.882 3.891 3.865 3.959 8,979,044 3.8909 -0.66%
2017-09-05 0 4.550 4.550 4.560 4.540 4.630 10,270,736 46,894,878 4.5659 3.908 3.908 3.916 3.899 3.977 11,958,409 3.9215 -0.87%
2017-09-04 0 4.590 4.590 4.600 4.590 4.710 5,226,511 24,136,276 4.6180 3.942 3.942 3.951 3.942 4.045 6,085,324 3.9663 -1.08%
2017-09-01 0 4.640 4.640 4.650 4.610 4.670 5,754,000 26,677,187 4.6363 3.985 3.985 3.994 3.959 4.011 6,699,489 3.9820 0.22%
2017-08-31 0 4.630 4.610 4.630 4.590 4.650 5,487,727 25,327,025 4.6152 3.977 3.959 3.977 3.942 3.994 6,389,463 3.9639 0.65%
2017-08-30 0 4.600 4.600 4.610 4.580 4.670 5,818,400 26,833,119 4.6118 3.951 3.951 3.959 3.934 4.011 6,774,471 3.9609 -0.65%
2017-08-29 0 4.630 4.630 4.640 4.570 4.670 5,445,966 25,233,010 4.6333 3.977 3.977 3.985 3.925 4.011 6,340,840 3.9794 0.65%
2017-08-28 0 4.600 4.590 4.600 4.590 4.720 10,606,966 49,278,264 4.6458 3.951 3.942 3.951 3.942 4.054 12,349,888 3.9902 -0.43%
2017-08-25 0 4.620 4.620 4.630 4.560 4.630 7,518,000 34,604,630 4.6029 3.968 3.968 3.977 3.916 3.977 8,753,347 3.9533 0.87%
2017-08-24 0 4.580 4.570 4.580 4.560 4.630 9,735,954 44,751,174 4.5965 3.934 3.925 3.934 3.916 3.977 11,335,752 3.9478 0.44%
2017-08-22 0 4.560 4.560 4.580 4.550 4.650 7,492,000 34,373,490 4.5880 3.916 3.916 3.934 3.908 3.994 8,723,075 3.9405 0.00%
2017-08-21 0 4.560 4.560 4.580 4.560 4.630 8,972,000 41,124,490 4.5836 3.916 3.916 3.934 3.916 3.977 10,446,267 3.9368 -0.44%
2017-08-18 0 4.580 4.580 4.600 4.580 4.670 10,926,250 50,447,532 4.6171 3.934 3.934 3.951 3.934 4.011 12,721,636 3.9655 -0.87%
2017-08-17 0 4.620 4.620 4.640 4.600 4.720 12,040,000 56,166,340 4.6650 3.968 3.968 3.985 3.951 4.054 14,018,396 4.0066 0.43%
2017-08-16 0 4.600 4.600 4.620 4.600 4.690 11,409,946 52,773,031 4.6252 3.951 3.951 3.968 3.951 4.028 13,284,812 3.9724 -0.86%
2017-08-15 0 4.640 4.640 4.660 4.640 4.760 10,953,000 51,338,005 4.6871 3.985 3.985 4.002 3.985 4.088 12,752,782 4.0256 -1.69%
2017-08-14 0 4.720 4.700 4.720 4.690 4.820 8,994,681 42,583,400 4.7343 4.054 4.037 4.054 4.028 4.140 10,472,675 4.0661 -0.42%
2017-08-11 0 4.740 4.740 4.750 4.740 4.920 17,942,000 86,479,645 4.8200 4.071 4.071 4.080 4.071 4.226 20,890,205 4.1397 -3.46%
2017-08-10 0 4.910 4.910 4.920 4.900 5.080 20,606,639 102,504,781 4.9744 4.217 4.217 4.226 4.208 4.363 23,992,693 4.2723 -0.20%
2017-08-09 0 4.920 4.920 4.930 4.880 4.970 9,257,202 45,558,738 4.9214 4.226 4.226 4.234 4.191 4.269 10,778,333 4.2269 0.00%
2017-08-08 0 4.920 4.920 4.940 4.870 4.990 16,935,000 83,406,010 4.9251 4.226 4.226 4.243 4.183 4.286 19,717,736 4.2300 -0.81%
2017-08-07 0 4.960 4.950 4.960 4.910 5.020 14,942,000 73,942,320 4.9486 4.260 4.251 4.260 4.217 4.312 17,397,249 4.2502 -0.80%
2017-08-04 0 5.000 5.000 5.010 4.640 5.020 52,343,021 257,112,594 4.9121 4.294 4.294 4.303 3.985 4.312 60,943,954 4.2188 7.07%
2017-08-03 0 4.670 4.670 4.680 4.650 4.760 12,551,000 58,743,485 4.6804 4.011 4.011 4.020 3.994 4.088 14,613,363 4.0198 -1.89%
2017-08-02 0 4.760 4.740 4.760 4.710 4.800 8,352,878 39,709,036 4.7539 4.088 4.071 4.088 4.045 4.123 9,725,411 4.0830 -0.21%
2017-08-01 0 4.770 4.760 4.770 4.760 4.820 7,934,000 37,961,155 4.7846 4.097 4.088 4.097 4.088 4.140 9,237,704 4.1094 -0.42%
2017-07-31 0 4.790 4.780 4.790 4.730 4.870 8,498,449 40,552,407 4.7717 4.114 4.105 4.114 4.062 4.183 9,894,902 4.0983 -0.62%
2017-07-28 0 4.820 4.810 4.820 4.790 4.880 6,839,250 32,916,500 4.8129 4.140 4.131 4.140 4.114 4.191 7,963,066 4.1336 -1.23%
2017-07-27 0 4.880 4.880 4.890 4.840 4.930 9,733,187 47,507,263 4.8810 4.191 4.191 4.200 4.157 4.234 11,332,531 4.1921 -0.61%
2017-07-26 0 4.910 4.910 4.920 4.830 4.920 17,155,250 83,810,697 4.8854 4.217 4.217 4.226 4.148 4.226 19,974,177 4.1960 2.08%
2017-07-25 0 4.810 4.810 4.820 4.730 4.860 12,504,159 60,338,871 4.8255 4.131 4.131 4.140 4.062 4.174 14,558,825 4.1445 1.26%
2017-07-24 0 4.750 4.740 4.750 4.720 4.820 10,531,800 50,204,336 4.7669 4.080 4.071 4.080 4.054 4.140 12,262,371 4.0942 -0.42%
2017-07-21 0 4.770 4.760 4.770 4.740 4.830 6,686,468 31,974,110 4.7819 4.097 4.088 4.097 4.071 4.148 7,785,179 4.1070 1.06%
2017-07-20 0 4.720 4.720 4.730 4.720 4.850 9,426,131 45,081,500 4.7826 4.054 4.054 4.062 4.054 4.166 10,975,020 4.1076 -1.87%
2017-07-19 0 4.810 4.800 4.810 4.620 4.810 10,021,333 47,616,878 4.7516 4.131 4.123 4.131 3.968 4.131 11,668,025 4.0810 3.44%
2017-07-18 0 4.650 4.650 4.670 4.620 4.700 5,905,306 27,468,980 4.6516 3.994 3.994 4.011 3.968 4.037 6,875,658 3.9951 0.22%
2017-07-17 0 4.640 4.630 4.640 4.600 4.720 9,121,300 42,481,408 4.6574 3.985 3.977 3.985 3.951 4.054 10,620,099 4.0001 -0.85%
2017-07-14 0 4.680 4.670 4.680 4.650 4.790 11,856,000 55,684,830 4.6968 4.020 4.011 4.020 3.994 4.114 13,804,161 4.0339 -1.06%
2017-07-13 0 4.730 4.720 4.730 4.710 4.810 8,267,000 39,266,490 4.7498 4.062 4.054 4.062 4.045 4.131 9,625,422 4.0795 -0.63%
2017-07-12 0 4.760 4.750 4.760 4.710 4.780 5,960,950 28,314,731 4.7500 4.088 4.080 4.088 4.045 4.105 6,940,445 4.0797 0.63%
2017-07-11 0 4.730 4.730 4.740 4.700 4.830 8,352,176 39,607,683 4.7422 4.062 4.062 4.071 4.037 4.148 9,724,594 4.0729 -1.05%
2017-07-10 0 4.780 4.780 4.790 4.520 4.870 28,430,088 135,981,486 4.7830 4.105 4.105 4.114 3.882 4.183 33,101,681 4.1080 5.75%
2017-07-07 0 4.520 4.510 4.520 4.510 4.570 3,595,000 16,296,960 4.5332 3.882 3.874 3.882 3.874 3.925 4,185,725 3.8935 -1.31%
2017-07-06 0 4.580 4.570 4.580 4.520 4.620 5,343,376 24,500,698 4.5852 3.934 3.925 3.934 3.882 3.968 6,221,392 3.9381 0.44%
2017-07-05 0 4.560 4.550 4.560 4.510 4.570 4,234,071 19,246,380 4.5456 3.916 3.908 3.916 3.874 3.925 4,929,808 3.9041 0.88%
2017-07-04 0 4.520 4.520 4.530 4.510 4.600 6,920,000 31,419,850 4.5404 3.882 3.882 3.891 3.874 3.951 8,057,085 3.8997 -0.66%
2017-07-03 0 4.550 4.540 4.550 4.520 4.590 9,893,000 44,926,000 4.5412 3.908 3.899 3.908 3.882 3.942 11,518,604 3.9003 -0.66%
2017-06-30 0 4.580 4.570 4.580 4.570 4.650 6,454,000 29,657,200 4.5952 3.934 3.925 3.934 3.925 3.994 7,514,512 3.9467 -1.51%
2017-06-29 0 4.650 4.640 4.650 4.620 4.680 5,091,000 23,629,240 4.6414 3.994 3.985 3.994 3.968 4.020 5,927,546 3.9863 0.43%
2017-06-28 0 4.630 4.620 4.630 4.600 4.720 5,361,063 24,847,107 4.6347 3.977 3.968 3.977 3.951 4.054 6,241,985 3.9806 -0.86%
2017-06-27 0 4.670 4.660 4.670 4.650 4.740 3,603,000 16,892,590 4.6885 4.011 4.002 4.011 3.994 4.071 4,195,040 4.0268 -0.85%
2017-06-26 0 4.710 4.700 4.710 4.660 4.730 4,724,610 22,218,299 4.7027 4.045 4.037 4.045 4.002 4.062 5,500,951 4.0390 1.29%
2017-06-23 0 4.650 4.650 4.670 4.640 4.690 2,986,354 13,907,276 4.6569 3.994 3.994 4.011 3.985 4.028 3,477,068 3.9997 -0.43%
2017-06-22 0 4.670 4.650 4.670 4.650 4.710 5,238,800 24,478,297 4.6725 4.011 3.994 4.011 3.994 4.045 6,099,632 4.0131 -0.43%
2017-06-21 0 4.690 4.670 4.690 4.660 4.750 8,111,735 38,209,020 4.7103 4.028 4.011 4.028 4.002 4.080 9,444,644 4.0456 -0.85%
2017-06-20 0 4.730 4.710 4.730 4.690 4.740 6,019,000 28,384,960 4.7159 4.062 4.045 4.062 4.028 4.071 7,008,034 4.0503 0.42%
2017-06-19 0 4.710 4.690 4.710 4.620 4.710 7,452,290 34,934,939 4.6878 4.045 4.028 4.045 3.968 4.045 8,676,840 4.0262 1.95%
2017-06-16 0 4.620 4.600 4.620 4.580 4.650 7,544,000 34,740,075 4.6050 3.968 3.951 3.968 3.934 3.994 8,783,620 3.9551 -0.22%
2017-06-15 0 4.630 4.620 4.630 4.580 4.630 7,741,000 35,627,467 4.6024 3.977 3.968 3.977 3.934 3.977 9,012,990 3.9529 0.65%
2017-06-14 0 4.600 4.590 4.600 4.580 4.650 9,524,630 43,921,136 4.6113 3.951 3.942 3.951 3.934 3.994 11,089,704 3.9605 -0.43%
2017-06-13 0 4.620 4.610 4.620 4.600 4.680 6,541,649 30,203,739 4.6171 3.968 3.959 3.968 3.951 4.020 7,616,564 3.9655 -0.86%
2017-06-12 0 4.660 4.650 4.660 4.600 4.730 9,144,000 42,435,770 4.6408 4.002 3.994 4.002 3.951 4.062 10,646,529 3.9859 -1.06%
2017-06-09 0 4.710 4.710 4.720 4.680 4.800 14,529,000 68,532,765 4.7170 4.045 4.045 4.054 4.020 4.123 16,916,385 4.0513 -1.26%
2017-06-08 0 4.770 4.760 4.770 4.750 4.830 10,494,500 50,326,030 4.7955 4.097 4.088 4.097 4.080 4.148 12,218,942 4.1187 -0.83%
2017-06-07 0 4.810 4.800 4.810 4.780 4.840 12,966,000 62,232,465 4.7997 4.131 4.123 4.131 4.105 4.157 15,096,555 4.1223 0.63%
2017-06-06 0 4.780 4.780 4.790 4.770 4.840 4,876,000 23,377,270 4.7944 4.105 4.105 4.114 4.097 4.157 5,677,218 4.1177 -0.62%
2017-06-05 0 4.810 4.800 4.810 4.760 4.880 6,461,550 31,138,370 4.8190 4.131 4.123 4.131 4.088 4.191 7,523,303 4.1389 -0.21%
2017-06-02 0 4.820 4.810 4.820 4.780 4.820 6,762,350 32,464,992 4.8008 4.140 4.131 4.140 4.105 4.140 7,873,530 4.1233 0.63%
2017-06-01 0 4.790 4.780 4.790 4.740 4.810 8,785,000 41,893,410 4.7687 4.114 4.105 4.114 4.071 4.131 10,228,539 4.0957 0.00%
2017-05-31 0 4.790 4.780 4.790 4.740 4.930 16,268,941 78,209,100 4.8073 4.114 4.105 4.114 4.071 4.234 18,942,231 4.1288 -1.84%
2017-05-29 0 4.880 4.870 4.880 4.850 4.920 3,475,218 16,945,217 4.8760 4.191 4.183 4.191 4.166 4.226 4,046,261 4.1879 -0.81%
2017-05-26 0 4.920 4.900 4.920 4.880 4.950 5,192,000 25,514,860 4.9143 4.226 4.208 4.226 4.191 4.251 6,045,142 4.2207 0.41%
2017-05-25 0 4.900 4.890 4.900 4.830 4.900 7,002,110 34,107,361 4.8710 4.208 4.200 4.208 4.148 4.208 8,152,687 4.1836 0.62%
2017-05-24 0 4.870 4.850 4.870 4.770 4.920 24,129,700 116,163,700 4.8141 4.183 4.166 4.183 4.097 4.226 28,094,659 4.1347 -0.41%
2017-05-23 0 4.890 4.880 4.890 4.860 5.130 26,619,947 132,483,716 4.9769 4.200 4.191 4.200 4.174 4.406 30,994,100 4.2745 -4.68%
2017-05-22 0 5.130 5.130 5.140 5.060 5.140 8,218,000 41,997,450 5.1104 4.406 4.406 4.415 4.346 4.415 9,568,370 4.3892 1.64%
2017-05-19 0 5.070 5.070 5.080 5.050 5.110 11,110,000 56,349,100 5.0719 4.335 4.335 4.344 4.318 4.369 12,993,566 4.3367 -0.39%
2017-05-18 0 5.090 5.090 5.100 5.080 5.110 6,635,422 33,803,315 5.0944 4.352 4.352 4.361 4.344 4.369 7,760,378 4.3559 -0.97%
2017-05-17 0 5.140 5.130 5.140 5.050 5.150 10,370,953 52,963,472 5.1069 4.395 4.386 4.395 4.318 4.403 12,129,223 4.3666 0.19%
2017-05-16 0 5.130 5.130 5.140 5.110 5.170 8,409,000 43,173,005 5.1341 4.386 4.386 4.395 4.369 4.421 9,834,644 4.3899 -0.58%
2017-05-15 0 5.160 5.150 5.160 5.100 5.180 6,911,947 35,600,739 5.1506 4.412 4.403 4.412 4.361 4.429 8,083,784 4.4040 1.57%
2017-05-12 0 5.080 5.080 5.090 5.060 5.140 8,581,760 43,589,531 5.0793 4.344 4.344 4.352 4.326 4.395 10,036,694 4.3430 -0.97%
2017-05-11 0 5.130 5.120 5.130 5.050 5.210 10,511,000 53,549,010 5.0946 4.386 4.378 4.386 4.318 4.455 12,293,013 4.3561 -0.58%
2017-05-10 0 5.160 5.150 5.160 5.150 5.260 12,730,586 66,146,223 5.1959 4.412 4.403 4.412 4.403 4.498 14,888,903 4.4427 0.39%
2017-05-09 0 5.140 5.140 5.150 5.070 5.170 10,780,696 55,187,197 5.1191 4.395 4.395 4.403 4.335 4.421 12,608,433 4.3770 -0.39%
2017-05-08 0 5.160 5.130 5.160 5.100 5.190 9,788,710 50,292,350 5.1378 4.412 4.386 4.412 4.361 4.438 11,448,268 4.3930 -0.19%
2017-05-05 0 5.170 5.170 5.190 5.140 5.230 14,602,132 75,656,030 5.1812 4.421 4.421 4.438 4.395 4.472 17,077,747 4.4301 -0.58%
2017-05-04 0 5.200 5.180 5.200 5.120 5.210 19,841,410 102,564,369 5.1692 4.446 4.429 4.446 4.378 4.455 23,205,282 4.4199 1.17%
2017-05-02 0 5.140 5.130 5.140 5.110 5.230 17,718,000 91,081,190 5.1406 4.395 4.386 4.395 4.369 4.472 20,721,873 4.3954 -0.96%
2017-04-28 0 5.190 5.190 5.200 5.170 5.240 8,672,794 44,999,309 5.1886 4.438 4.438 4.446 4.421 4.480 10,143,162 4.4364 -0.57%
2017-04-27 0 5.220 5.210 5.220 5.160 5.280 13,781,306 71,725,535 5.2046 4.463 4.455 4.463 4.412 4.515 16,117,760 4.4501 -0.95%
2017-04-26 0 5.270 5.260 5.270 5.240 5.340 9,829,001 51,962,455 5.2866 4.506 4.498 4.506 4.480 4.566 11,495,390 4.5203 -1.13%
2017-04-25 0 5.330 5.300 5.330 5.250 5.330 10,776,507 57,043,151 5.2933 4.557 4.532 4.557 4.489 4.557 12,603,534 4.5260 1.52%
2017-04-24 0 5.250 5.230 5.250 5.210 5.310 9,363,000 49,075,930 5.2415 4.489 4.472 4.489 4.455 4.540 10,950,384 4.4817 -0.76%
2017-04-21 0 5.290 5.260 5.290 5.250 5.370 8,861,137 46,924,421 5.2955 4.523 4.498 4.523 4.489 4.592 10,363,436 4.5279 -0.56%
2017-04-20 0 5.320 5.310 5.320 5.250 5.350 8,999,300 47,756,193 5.3067 4.549 4.540 4.549 4.489 4.574 10,525,023 4.5374 0.38%
2017-04-19 0 5.300 5.300 5.320 5.240 5.340 14,169,000 74,928,780 5.2882 4.532 4.532 4.549 4.480 4.566 16,571,183 4.5216 -0.93%
2017-04-18 0 5.350 5.340 5.350 5.330 5.580 13,385,000 72,303,361 5.4018 4.574 4.566 4.574 4.557 4.771 15,654,265 4.6188 -3.60%
2017-04-13 0 5.550 5.550 5.560 5.510 5.670 11,258,800 62,508,944 5.5520 4.745 4.745 4.754 4.711 4.848 13,167,594 4.7472 -1.94%
2017-04-12 0 5.660 5.650 5.660 5.610 5.730 19,299,600 109,173,645 5.6568 4.840 4.831 4.840 4.797 4.899 22,571,614 4.8368 0.00%
2017-04-11 0 5.660 5.660 5.670 5.440 5.700 32,148,522 180,692,578 5.6206 4.840 4.840 4.848 4.651 4.874 37,598,916 4.8058 2.54%
2017-04-10 0 5.520 5.490 5.520 5.450 5.550 11,602,060 63,938,594 5.5110 4.720 4.694 4.720 4.660 4.745 13,569,049 4.7121 0.55%
2017-04-07 0 5.490 5.490 5.500 5.450 5.520 15,558,441 85,395,862 5.4887 4.694 4.694 4.703 4.660 4.720 18,196,187 4.6931 0.73%
2017-04-06 0 5.450 5.440 5.450 5.420 5.480 7,847,807 42,678,449 5.4383 4.660 4.651 4.660 4.634 4.686 9,178,308 4.6499 -0.37%
2017-04-05 0 5.470 5.460 5.470 5.300 5.480 16,692,000 90,280,820 5.4086 4.677 4.669 4.677 4.532 4.686 19,521,927 4.6246 2.63%
2017-04-03 0 5.330 5.330 5.350 5.300 5.430 13,075,190 69,978,475 5.3520 4.557 4.557 4.574 4.532 4.643 15,291,931 4.5762 -1.11%
2017-03-31 0 5.390 5.380 5.390 5.320 5.410 7,579,087 40,715,023 5.3720 4.609 4.600 4.609 4.549 4.626 8,864,030 4.5933 0.37%
2017-03-30 0 5.370 5.360 5.370 5.310 5.410 6,910,980 37,002,633 5.3542 4.592 4.583 4.592 4.540 4.626 8,082,653 4.5780 -0.56%
2017-03-29 0 5.400 5.380 5.400 5.350 5.450 13,797,281 74,320,059 5.3866 4.617 4.600 4.617 4.574 4.660 16,136,444 4.6057 -0.37%
2017-03-28 0 5.420 5.400 5.420 5.280 5.420 11,145,000 59,858,675 5.3709 4.634 4.617 4.634 4.515 4.634 13,034,500 4.5923 2.46%
2017-03-27 0 5.290 5.290 5.300 5.260 5.400 14,610,963 77,566,111 5.3088 4.523 4.523 4.532 4.498 4.617 17,088,075 4.5392 -0.94%
2017-03-24 0 5.340 5.330 5.340 5.290 5.400 18,897,620 100,752,880 5.3315 4.566 4.557 4.566 4.523 4.617 22,101,483 4.5586 -0.37%
2017-03-23 0 5.360 5.350 5.360 5.270 5.460 27,202,670 146,325,960 5.3791 4.583 4.574 4.583 4.506 4.669 31,814,555 4.5993 1.71%
2017-03-22 0 5.270 5.270 5.280 5.230 5.350 25,342,128 133,662,653 5.2743 4.506 4.506 4.515 4.472 4.574 29,638,580 4.5098 -1.86%
2017-03-21 0 5.370 5.360 5.370 5.360 5.470 19,413,088 104,838,924 5.4004 4.592 4.583 4.592 4.583 4.677 22,704,343 4.6176 -0.74%
2017-03-20 0 5.410 5.400 5.410 5.380 5.500 20,641,000 112,002,500 5.4262 4.626 4.617 4.626 4.600 4.703 24,140,433 4.6396 -0.73%
2017-03-17 0 5.450 5.440 5.450 5.410 5.570 17,972,242 98,590,726 5.4857 4.660 4.651 4.660 4.626 4.763 21,019,219 4.6905 -1.80%
2017-03-16 0 5.550 5.540 5.550 5.470 5.550 11,800,000 65,082,190 5.5154 4.745 4.737 4.745 4.677 4.745 13,800,548 4.7159 1.46%
2017-03-15 0 5.470 5.470 5.480 5.440 5.550 16,998,000 93,212,710 5.4837 4.677 4.677 4.686 4.651 4.745 19,879,806 4.6888 -1.44%
2017-03-14 0 5.550 5.550 5.560 5.530 5.610 8,728,600 48,580,183 5.5656 4.745 4.745 4.754 4.728 4.797 10,208,429 4.7588 0.73%
2017-03-13 0 5.510 5.500 5.510 5.480 5.600 17,676,132 97,639,903 5.5238 4.711 4.703 4.711 4.686 4.788 20,672,907 4.7231 -0.90%
2017-03-10 0 5.560 5.550 5.560 5.500 5.620 7,707,520 42,690,064 5.5388 4.754 4.745 4.754 4.703 4.805 9,014,237 4.7358 -0.54%
2017-03-09 0 5.590 5.580 5.590 5.540 5.660 7,215,000 40,233,230 5.5763 4.780 4.771 4.780 4.737 4.840 8,438,216 4.7680 -0.89%
2017-03-08 0 5.640 5.640 5.650 5.630 5.740 10,653,000 60,530,210 5.6820 4.822 4.822 4.831 4.814 4.908 12,459,088 4.8583 -0.18%
2017-03-07 0 5.650 5.640 5.650 5.620 5.710 7,366,685 41,746,538 5.6669 4.831 4.822 4.831 4.805 4.882 8,615,618 4.8454 -0.35%
2017-03-06 0 5.670 5.660 5.670 5.640 5.740 8,004,481 45,357,907 5.6666 4.848 4.840 4.848 4.822 4.908 9,361,544 4.8451 -0.53%
2017-03-03 0 5.700 5.690 5.700 5.630 5.750 8,970,871 51,069,825 5.6929 4.874 4.865 4.874 4.814 4.916 10,491,774 4.8676 0.53%
2017-03-02 0 5.670 5.650 5.670 5.630 5.750 8,284,800 47,180,050 5.6948 4.848 4.831 4.848 4.814 4.916 9,689,388 4.8692 -0.35%
2017-03-01 0 5.690 5.690 5.700 5.670 5.750 7,059,421 40,314,124 5.7107 4.865 4.865 4.874 4.848 4.916 8,256,261 4.8829 0.71%
2017-02-28 0 5.650 5.650 5.670 5.620 5.780 12,486,460 71,350,311 5.7142 4.831 4.831 4.848 4.805 4.942 14,603,389 4.8859 0.00%
2017-02-27 0 5.650 5.650 5.660 5.610 5.710 4,781,000 27,056,430 5.6592 4.831 4.831 4.840 4.797 4.882 5,591,561 4.8388 0.36%
2017-02-24 0 5.630 5.630 5.640 5.610 5.710 6,228,949 35,168,353 5.6460 4.814 4.814 4.822 4.797 4.882 7,284,992 4.8275 -0.71%
2017-02-23 0 5.670 5.670 5.690 5.670 5.770 4,504,760 25,714,570 5.7083 4.848 4.848 4.865 4.848 4.934 5,268,488 4.8808 -0.87%
2017-02-22 0 5.720 5.700 5.720 5.630 5.760 12,424,132 70,941,703 5.7100 4.891 4.874 4.891 4.814 4.925 14,530,494 4.8823 1.24%
2017-02-21 0 5.650 5.640 5.650 5.600 5.750 10,476,756 59,187,835 5.6494 4.831 4.822 4.831 4.788 4.916 12,252,964 4.8305 -1.22%
2017-02-20 0 5.720 5.710 5.720 5.670 5.750 4,495,345 25,658,909 5.7079 4.891 4.882 4.891 4.848 4.916 5,257,477 4.8805 0.88%
2017-02-17 0 5.670 5.670 5.680 5.670 5.790 6,609,950 37,692,754 5.7024 4.848 4.848 4.857 4.848 4.951 7,730,587 4.8758 -1.22%
2017-02-16 0 5.740 5.740 5.750 5.700 5.860 12,199,000 70,083,467 5.7450 4.908 4.908 4.916 4.874 5.011 14,267,193 4.9122 -1.37%
2017-02-15 0 5.820 5.800 5.820 5.760 5.900 10,327,362 60,228,779 5.8320 4.976 4.959 4.976 4.925 5.045 12,078,242 4.9866 -0.51%
2017-02-14 0 5.850 5.840 5.860 5.840 6.000 12,448,086 73,492,117 5.9039 5.002 4.993 5.011 4.993 5.130 14,558,509 5.0481 -1.85%
2017-02-13 0 5.960 5.950 5.960 5.790 5.970 15,249,085 90,066,376 5.9063 5.096 5.087 5.096 4.951 5.105 17,834,383 5.0502 2.94%
2017-02-10 0 5.790 5.780 5.790 5.760 5.910 7,488,000 43,647,865 5.8290 4.951 4.942 4.951 4.925 5.053 8,757,500 4.9841 -1.36%
2017-02-09 0 5.870 5.860 5.870 5.820 6.000 13,823,494 81,872,789 5.9227 5.019 5.011 5.019 4.976 5.130 16,167,101 5.0642 -0.84%
2017-02-08 0 5.920 5.910 5.920 5.700 5.930 11,995,728 69,984,999 5.8342 5.062 5.053 5.062 4.874 5.070 14,029,459 4.9884 2.60%
2017-02-07 0 5.770 5.740 5.770 5.690 5.810 8,493,000 48,752,005 5.7403 4.934 4.908 4.934 4.865 4.968 9,932,886 4.9081 -0.17%
2017-02-06 0 5.780 5.770 5.780 5.650 5.800 7,539,000 43,377,495 5.7537 4.942 4.934 4.942 4.831 4.959 8,817,146 4.9197 1.05%
2017-02-03 0 5.720 5.700 5.720 5.630 5.770 7,757,300 44,210,161 5.6992 4.891 4.874 4.891 4.814 4.934 9,072,457 4.8730 1.96%
2017-02-02 0 5.610 5.610 5.630 5.590 5.690 5,171,653 29,085,701 5.6241 4.797 4.797 4.814 4.780 4.865 6,048,444 4.8088 -1.58%
2017-02-01 0 5.700 5.690 5.700 5.640 5.710 5,157,000 29,209,600 5.6641 4.874 4.865 4.874 4.822 4.882 6,031,307 4.8430 -0.35%
2017-01-27 0 5.720 5.720 5.740 5.720 5.780 1,870,000 10,724,700 5.7351 4.891 4.891 4.908 4.891 4.942 2,187,036 4.9038 -1.04%
2017-01-26 0 5.780 5.770 5.780 5.730 5.850 4,197,000 24,263,260 5.7811 4.942 4.934 4.942 4.899 5.002 4,908,551 4.9431 0.70%
2017-01-25 0 5.740 5.740 5.750 5.710 5.840 7,551,085 43,484,616 5.7587 4.908 4.908 4.916 4.882 4.993 8,831,280 4.9239 -1.03%
2017-01-24 0 5.800 5.790 5.800 5.740 5.840 6,131,531 35,453,754 5.7822 4.959 4.951 4.959 4.908 4.993 7,171,058 4.9440 0.17%
2017-01-23 0 5.790 5.780 5.790 5.760 5.960 15,753,000 92,650,875 5.8815 4.951 4.942 4.951 4.925 5.096 18,423,731 5.0289 0.52%
2017-01-20 0 5.760 5.760 5.780 5.710 5.860 7,361,437 42,641,351 5.7925 4.925 4.925 4.942 4.882 5.011 8,609,480 4.9528 0.00%
2017-01-19 0 5.760 5.750 5.760 5.710 5.850 8,716,362 50,113,375 5.7493 4.925 4.916 4.925 4.882 5.002 10,194,116 4.9159 -0.86%
2017-01-18 0 5.810 5.810 5.820 5.790 5.910 10,554,000 61,681,385 5.8444 4.968 4.968 4.976 4.951 5.053 12,343,303 4.9972 -0.85%
2017-01-17 0 5.860 5.860 5.870 5.530 5.860 17,790,536 102,460,555 5.7593 5.011 5.011 5.019 4.728 5.011 20,806,707 4.9244 5.40%
2017-01-16 0 5.560 5.550 5.560 5.510 5.680 8,463,000 47,110,810 5.5667 4.754 4.745 4.754 4.711 4.857 9,897,800 4.7597 -2.11%
2017-01-13 0 5.680 5.660 5.680 5.630 5.780 12,123,760 68,967,884 5.6887 4.857 4.840 4.857 4.814 4.942 14,179,197 4.8640 -1.05%
2017-01-12 0 5.740 5.720 5.740 5.590 5.880 42,043,202 241,297,847 5.7393 4.908 4.891 4.908 4.780 5.028 49,171,120 4.9073 3.42%
2017-01-11 0 5.550 5.540 5.550 5.410 5.600 20,925,284 116,076,111 5.5472 4.745 4.737 4.745 4.626 4.788 24,472,913 4.7430 2.59%
2017-01-10 0 5.410 5.400 5.410 5.350 5.440 12,504,127 67,648,245 5.4101 4.626 4.617 4.626 4.574 4.651 14,624,051 4.6258 1.12%
2017-01-09 0 5.350 5.350 5.370 5.290 5.430 6,407,000 34,420,300 5.3723 4.574 4.574 4.592 4.523 4.643 7,493,230 4.5935 0.75%
2017-01-06 0 5.310 5.300 5.310 5.270 5.360 2,410,619 12,836,691 5.3251 4.540 4.532 4.540 4.506 4.583 2,819,310 4.5531 0.38%
2017-01-05 0 5.290 5.280 5.290 5.180 5.340 8,647,162 45,523,098 5.2645 4.523 4.515 4.523 4.429 4.566 10,113,184 4.5014 -0.75%
2017-01-04 0 5.330 5.320 5.330 5.300 5.380 4,900,854 26,106,016 5.3268 4.557 4.549 4.557 4.532 4.600 5,731,735 4.5546 -0.19%
2017-01-03 0 5.340 5.330 5.340 5.270 5.390 5,359,000 28,721,375 5.3595 4.566 4.557 4.566 4.506 4.609 6,267,554 4.5825 0.00%
2016-12-30 0 5.340 5.320 5.340 5.270 5.340 2,472,000 13,158,300 5.3229 4.566 4.549 4.566 4.506 4.566 2,891,098 4.5513 0.95%
2016-12-29 0 5.290 5.290 5.300 5.230 5.300 2,306,438 12,175,961 5.2791 4.523 4.523 4.532 4.472 4.532 2,697,467 4.5139 0.76%
2016-12-28 0 5.250 5.250 5.270 5.180 5.310 4,052,870 21,371,392 5.2732 4.489 4.489 4.506 4.429 4.540 4,739,985 4.5087 0.96%
2016-12-23 0 5.200 5.200 5.220 5.150 5.240 4,205,100 21,828,348 5.1909 4.446 4.446 4.463 4.403 4.480 4,918,024 4.4384 -0.38%
2016-12-22 0 5.220 5.220 5.230 5.150 5.260 3,424,696 17,848,417 5.2117 4.463 4.463 4.472 4.403 4.498 4,005,312 4.4562 -0.57%
2016-12-21 0 5.250 5.240 5.250 5.220 5.260 2,809,000 14,723,325 5.2415 4.489 4.480 4.489 4.463 4.498 3,285,232 4.4817 0.57%
2016-12-20 0 5.220 5.220 5.240 5.180 5.260 5,282,180 27,576,862 5.2207 4.463 4.463 4.480 4.429 4.498 6,177,710 4.4639 0.77%
2016-12-19 0 5.180 5.180 5.190 5.150 5.270 5,225,001 27,192,075 5.2042 4.429 4.429 4.438 4.403 4.506 6,110,837 4.4498 -0.38%
2016-12-16 0 5.200 5.200 5.230 5.110 5.260 4,200,067 21,939,445 5.2236 4.446 4.446 4.472 4.369 4.498 4,912,138 4.4664 0.78%
2016-12-15 0 5.160 5.160 5.170 5.130 5.270 5,527,000 28,653,240 5.1842 4.412 4.412 4.421 4.386 4.506 6,464,036 4.4327 -0.58%
2016-12-14 0 5.190 5.180 5.190 5.180 5.320 5,162,320 27,060,846 5.2420 4.438 4.429 4.438 4.429 4.549 6,037,529 4.4821 -1.89%
2016-12-13 0 5.290 5.280 5.290 5.180 5.320 3,688,531 19,405,172 5.2609 4.523 4.515 4.523 4.429 4.549 4,313,877 4.4983 1.93%
2016-12-12 0 5.190 5.170 5.190 5.150 5.380 7,426,000 38,712,318 5.2131 4.438 4.421 4.438 4.403 4.600 8,684,989 4.4574 -2.26%
2016-12-09 0 5.310 5.300 5.310 5.270 5.430 7,113,184 37,976,092 5.3388 4.540 4.532 4.540 4.506 4.643 8,319,139 4.5649 -2.39%
2016-12-08 0 5.440 5.420 5.440 5.400 5.460 7,438,980 40,370,580 5.4269 4.651 4.634 4.651 4.617 4.669 8,700,169 4.6402 0.55%
2016-12-07 0 5.410 5.410 5.420 5.380 5.450 3,902,000 21,125,285 5.4140 4.626 4.626 4.634 4.600 4.660 4,563,537 4.6291 0.19%
2016-12-06 0 5.400 5.390 5.400 5.310 5.430 3,079,000 16,607,585 5.3938 4.617 4.609 4.617 4.540 4.643 3,601,007 4.6119 0.75%
2016-12-05 0 5.360 5.350 5.360 5.320 5.470 7,027,847 37,829,772 5.3828 4.583 4.574 4.583 4.549 4.677 8,219,334 4.6025 0.00%
2016-12-02 0 5.360 5.360 5.380 5.340 5.450 5,099,000 27,401,900 5.3740 4.583 4.583 4.600 4.566 4.660 5,963,474 4.5950 -0.92%
2016-12-01 0 5.410 5.400 5.410 5.380 5.470 4,530,854 24,476,557 5.4022 4.626 4.617 4.626 4.600 4.677 5,299,006 4.6191 0.74%
2016-11-30 0 5.370 5.370 5.430 5.320 5.520 9,731,717 52,635,190 5.4086 4.592 4.592 4.643 4.549 4.720 11,381,612 4.6246 -2.19%
2016-11-29 0 5.490 5.460 5.490 5.430 5.590 10,569,955 58,456,465 5.5304 4.694 4.669 4.694 4.643 4.780 12,361,963 4.7287 -0.18%
2016-11-28 0 5.500 5.490 5.500 5.400 5.520 8,659,700 47,363,480 5.4694 4.703 4.694 4.703 4.617 4.720 10,127,848 4.6766 0.92%
2016-11-25 0 5.450 5.430 5.450 5.400 5.460 3,686,000 20,026,150 5.4330 4.660 4.643 4.660 4.617 4.669 4,310,917 4.6455 0.37%
2016-11-24 0 5.430 5.430 5.440 5.360 5.470 4,388,000 23,818,990 5.4282 4.643 4.643 4.651 4.583 4.677 5,131,932 4.6413 -0.37%
2016-11-23 0 5.450 5.420 5.450 5.400 5.470 3,125,413 16,975,645 5.4315 4.660 4.634 4.660 4.617 4.677 3,655,289 4.6441 0.00%
2016-11-22 0 5.450 5.450 5.460 5.320 5.480 8,375,000 45,600,615 5.4448 4.660 4.660 4.669 4.549 4.686 9,794,880 4.6556 1.87%
2016-11-21 0 5.350 5.350 5.360 5.270 5.370 3,482,296 18,604,003 5.3425 4.574 4.574 4.583 4.506 4.592 4,072,677 4.5680 0.00%
2016-11-18 0 5.350 5.350 5.360 5.250 5.370 4,884,110 25,963,340 5.3159 4.574 4.574 4.583 4.489 4.592 5,712,152 4.5453 0.75%
2016-11-17 0 5.310 5.300 5.310 5.240 5.310 3,279,300 17,334,403 5.2860 4.540 4.532 4.540 4.480 4.540 3,835,266 4.5197 0.95%
2016-11-16 0 5.260 5.260 5.270 5.220 5.300 6,041,000 31,814,250 5.2664 4.498 4.498 4.506 4.463 4.532 7,065,179 4.5030 0.19%
2016-11-15 0 5.250 5.250 5.260 5.240 5.360 5,876,000 31,005,110 5.2766 4.489 4.489 4.498 4.480 4.583 6,872,205 4.5117 -1.32%
2016-11-14 0 5.320 5.320 5.330 5.280 5.410 4,760,000 25,441,565 5.3449 4.549 4.549 4.557 4.515 4.626 5,567,001 4.5701 -1.12%
2016-11-11 0 5.380 5.380 5.410 5.310 5.470 6,607,793 35,544,734 5.3792 4.600 4.600 4.626 4.540 4.677 7,728,065 4.5994 -0.74%
2016-11-10 0 5.420 5.420 5.430 5.350 5.480 12,461,000 67,745,600 5.4366 4.634 4.634 4.643 4.574 4.686 14,573,612 4.6485 2.65%
2016-11-09 0 5.280 5.270 5.280 5.130 5.300 6,347,113 33,103,974 5.2156 4.515 4.506 4.515 4.386 4.532 7,423,189 4.4595 -0.38%
2016-11-08 0 5.300 5.290 5.300 5.210 5.310 4,417,000 23,303,435 5.2759 4.532 4.523 4.532 4.455 4.540 5,165,849 4.5111 0.76%
2016-11-07 0 5.260 5.260 5.280 5.150 5.290 5,148,000 27,074,700 5.2593 4.498 4.498 4.515 4.403 4.523 6,020,781 4.4969 1.74%
2016-11-04 0 5.170 5.170 5.180 5.130 5.190 4,726,840 24,443,156 5.1711 4.421 4.421 4.429 4.386 4.438 5,528,219 4.4215 0.98%
2016-11-03 0 5.120 5.120 5.150 5.100 5.180 5,194,655 26,647,844 5.1299 4.378 4.378 4.403 4.361 4.429 6,075,346 4.3862 0.59%
2016-11-02 0 5.090 5.090 5.100 5.060 5.240 8,476,537 43,500,486 5.1319 4.352 4.352 4.361 4.326 4.480 9,913,632 4.3879 -2.86%
2016-11-01 0 5.240 5.230 5.240 5.220 5.290 5,499,000 28,884,000 5.2526 4.480 4.472 4.480 4.463 4.523 6,431,289 4.4912 -0.57%
2016-10-31 0 5.270 5.260 5.270 5.250 5.310 5,216,400 27,512,835 5.2743 4.506 4.498 4.506 4.489 4.540 6,100,778 4.5097 -0.38%
2016-10-28 0 5.290 5.290 5.300 5.260 5.340 3,632,086 19,255,197 5.3014 4.523 4.523 4.532 4.498 4.566 4,247,862 4.5329 0.38%
2016-10-27 0 5.270 5.260 5.270 5.260 5.320 3,688,823 19,463,550 5.2764 4.506 4.498 4.506 4.498 4.549 4,314,218 4.5115 -0.94%
2016-10-26 0 5.320 5.310 5.320 5.270 5.340 5,238,000 27,791,391 5.3057 4.549 4.540 4.549 4.506 4.566 6,126,040 4.5366 0.00%
2016-10-25 0 5.320 5.300 5.320 5.270 5.350 4,490,000 23,809,110 5.3027 4.549 4.532 4.549 4.506 4.574 5,251,225 4.5340 -0.19%
2016-10-24 0 5.330 5.300 5.330 5.260 5.380 5,862,000 31,157,480 5.3152 4.557 4.532 4.557 4.498 4.600 6,855,831 4.5447 -0.37%
2016-10-20 0 5.350 5.350 5.360 5.310 5.380 2,696,325 14,421,552 5.3486 4.574 4.574 4.583 4.540 4.600 3,153,454 4.5733 0.75%
2016-10-19 0 5.310 5.310 5.320 5.300 5.360 4,477,000 23,872,519 5.3323 4.540 4.540 4.549 4.532 4.583 5,236,021 4.5593 -0.56%
2016-10-18 0 5.340 5.330 5.340 5.250 5.350 6,393,802 34,013,650 5.3198 4.566 4.557 4.566 4.489 4.574 7,477,794 4.5486 1.91%
2016-10-17 0 5.240 5.240 5.250 5.240 5.320 6,713,000 35,342,395 5.2648 4.480 4.480 4.489 4.480 4.549 7,851,108 4.5016 -0.38%
2016-10-14 0 5.260 5.260 5.290 5.260 5.360 7,356,000 38,852,180 5.2817 4.498 4.498 4.523 4.498 4.583 8,603,121 4.5161 -1.50%
2016-10-13 0 5.340 5.300 5.340 5.290 5.370 5,261,000 27,999,860 5.3222 4.566 4.532 4.566 4.523 4.592 6,152,939 4.5506 -1.29%
2016-10-12 0 5.410 5.370 5.410 5.330 5.490 6,643,000 35,700,758 5.3742 4.626 4.592 4.626 4.557 4.694 7,769,241 4.5951 -1.46%
2016-10-11 0 5.490 5.470 5.490 5.440 5.540 4,939,000 27,046,355 5.4761 4.694 4.677 4.694 4.651 4.737 5,776,348 4.6823 0.00%
2016-10-07 0 5.490 5.450 5.490 5.440 5.540 3,019,000 16,521,500 5.4725 4.694 4.660 4.694 4.651 4.737 3,530,835 4.6792 -0.54%
2016-10-06 0 5.520 5.500 5.520 5.380 5.520 6,108,090 33,487,527 5.4825 4.720 4.703 4.720 4.600 4.720 7,143,643 4.6877 2.22%
2016-10-05 0 5.400 5.380 5.400 5.260 5.420 4,587,603 24,695,821 5.3832 4.617 4.600 4.617 4.498 4.634 5,365,376 4.6028 1.89%
2016-10-04 0 5.300 5.300 5.310 5.240 5.310 3,747,000 19,825,350 5.2910 4.532 4.532 4.540 4.480 4.540 4,382,259 4.5240 0.76%
2016-10-03 0 5.260 5.260 5.270 5.240 5.320 3,741,000 19,709,772 5.2686 4.498 4.498 4.506 4.480 4.549 4,375,241 4.5048 0.77%
2016-09-30 0 5.220 5.220 5.240 5.210 5.320 6,422,668 33,716,778 5.2497 4.463 4.463 4.480 4.455 4.549 7,511,554 4.4887 -2.06%
2016-09-29 0 5.330 5.330 5.350 5.280 5.350 3,363,000 17,895,470 5.3213 4.557 4.557 4.574 4.515 4.574 3,933,156 4.5499 0.57%
2016-09-28 0 5.300 5.290 5.300 5.260 5.360 4,779,334 25,248,865 5.2829 4.532 4.523 4.532 4.498 4.583 5,589,612 4.5171 -0.56%
2016-09-27 0 5.330 5.320 5.330 5.270 5.350 5,520,441 29,360,849 5.3186 4.557 4.549 4.557 4.506 4.574 6,456,365 4.5476 0.76%
2016-09-26 0 5.290 5.280 5.290 5.260 5.450 8,847,000 47,093,240 5.3231 4.523 4.515 4.523 4.498 4.660 10,346,902 4.5514 -2.22%
2016-09-23 0 5.410 5.400 5.410 5.400 5.520 3,242,000 17,617,620 5.4342 4.626 4.617 4.626 4.617 4.720 3,791,642 4.6464 -1.46%
2016-09-22 0 5.490 5.480 5.490 5.450 5.560 7,004,335 38,534,980 5.5016 4.694 4.686 4.694 4.660 4.754 8,191,835 4.7041 1.10%
2016-09-21 0 5.430 5.430 5.440 5.350 5.460 14,804,600 79,906,151 5.3974 4.643 4.643 4.651 4.574 4.669 17,314,541 4.6150 0.00%
2016-09-20 0 5.430 5.430 5.450 5.430 5.610 11,444,428 62,658,911 5.4751 4.643 4.643 4.660 4.643 4.797 13,384,693 4.6814 -3.04%
2016-09-19 0 5.600 5.600 5.610 5.530 5.650 9,023,000 50,495,350 5.5963 4.788 4.788 4.797 4.728 4.831 10,552,741 4.7850 0.54%
2016-09-15 0 5.570 5.560 5.570 5.520 5.630 5,083,000 28,343,640 5.5762 4.763 4.754 4.763 4.720 4.814 5,944,761 4.7678 0.18%
2016-09-14 0 5.560 5.550 5.560 5.520 5.590 5,505,000 30,619,562 5.5621 4.754 4.745 4.754 4.720 4.780 6,438,306 4.7558 -0.54%
2016-09-13 0 5.590 5.580 5.590 5.570 5.670 5,756,000 32,240,205 5.6011 4.780 4.771 4.780 4.763 4.848 6,731,860 4.7892 0.00%
2016-09-12 0 5.590 5.590 5.600 5.570 5.760 15,038,441 84,398,437 5.6122 4.780 4.780 4.788 4.763 4.925 17,588,027 4.7986 -4.12%
2016-09-09 0 5.830 5.830 5.840 5.790 5.960 21,233,000 124,796,360 5.8775 4.985 4.985 4.993 4.951 5.096 24,832,799 5.0255 0.87%
2016-09-08 0 5.780 5.780 5.790 5.760 5.890 8,705,100 50,398,065 5.7895 4.942 4.942 4.951 4.925 5.036 10,180,945 4.9502 -0.86%
2016-09-07 0 5.830 5.830 5.840 5.800 5.980 14,485,290 85,066,023 5.8726 4.985 4.985 4.993 4.959 5.113 16,941,096 5.0213 -0.17%
2016-09-06 0 5.840 5.830 5.840 5.630 5.880 21,971,503 127,495,152 5.8028 4.993 4.985 4.993 4.814 5.028 25,696,506 4.9616 4.10%
2016-09-05 0 5.610 5.610 5.620 5.590 5.670 6,389,281 35,980,160 5.6313 4.797 4.797 4.805 4.780 4.848 7,472,507 4.8150 0.36%
2016-09-02 0 5.590 5.590 5.600 5.580 5.670 4,644,195 26,115,364 5.6232 4.780 4.780 4.788 4.771 4.848 5,431,562 4.8081 -0.36%
2016-09-01 0 5.610 5.610 5.620 5.610 5.690 4,203,159 23,661,760 5.6295 4.797 4.797 4.805 4.797 4.865 4,915,754 4.8135 -1.58%
2016-08-31 0 5.700 5.680 5.700 5.570 5.700 13,854,713 78,380,394 5.6573 4.874 4.857 4.874 4.763 4.874 16,203,612 4.8372 0.35%
2016-08-30 0 5.680 5.680 5.690 5.620 5.710 7,177,310 40,689,769 5.6692 4.857 4.857 4.865 4.805 4.882 8,394,136 4.8474 0.71%
2016-08-29 0 5.640 5.620 5.640 5.590 5.740 11,309,988 63,690,062 5.6313 4.822 4.805 4.822 4.780 4.908 13,227,460 4.8150 1.44%
2016-08-26 0 5.560 5.550 5.560 5.510 5.650 8,188,000 45,482,990 5.5548 4.754 4.745 4.754 4.711 4.831 9,576,177 4.7496 -0.89%
2016-08-25 0 5.610 5.610 5.630 5.600 5.880 16,207,000 92,711,264 5.7204 4.797 4.797 4.814 4.788 5.028 18,954,701 4.8912 -4.75%
2016-08-24 0 5.890 5.860 5.890 5.790 5.900 5,436,300 31,713,860 5.8337 5.036 5.011 5.036 4.951 5.045 6,357,959 4.9881 0.68%
2016-08-23 0 5.850 5.850 5.860 5.830 5.950 5,806,000 34,143,860 5.8808 5.002 5.002 5.011 4.985 5.087 6,790,337 5.0283 -0.68%
2016-08-22 0 5.890 5.860 5.890 5.770 5.890 8,507,932 49,653,865 5.8362 5.036 5.011 5.036 4.934 5.036 9,950,349 4.9902 0.68%
2016-08-19 0 5.850 5.840 5.850 5.780 5.880 4,358,001 25,401,020 5.8286 5.002 4.993 5.002 4.942 5.028 5,096,847 4.9837 -0.85%
2016-08-18 0 5.900 5.880 5.900 5.750 5.900 9,711,000 56,765,039 5.8454 5.045 5.028 5.045 4.916 5.045 11,357,383 4.9981 1.72%
2016-08-17 0 5.800 5.780 5.800 5.750 5.920 7,995,000 46,593,080 5.8278 4.959 4.942 4.959 4.916 5.062 9,350,456 4.9830 -1.69%
2016-08-16 0 5.900 5.880 5.900 5.840 6.000 6,113,000 36,150,100 5.9136 5.045 5.028 5.045 4.993 5.130 7,149,385 5.0564 -0.17%
2016-08-15 0 5.910 5.910 5.930 5.900 6.050 7,635,000 45,607,580 5.9735 5.053 5.053 5.070 5.045 5.173 8,929,422 5.1076 -1.50%
2016-08-12 0 6.000 5.990 6.000 5.900 6.000 14,092,714 83,772,710 5.9444 5.130 5.122 5.130 5.045 5.130 16,481,964 5.0827 1.01%
2016-08-11 0 5.940 5.920 5.940 5.910 6.010 11,280,000 67,236,290 5.9607 5.079 5.062 5.079 5.053 5.139 13,192,388 5.0966 -0.67%
2016-08-10 0 5.980 5.980 5.990 5.840 5.980 21,414,000 126,988,510 5.9302 5.113 5.113 5.122 4.993 5.113 25,044,485 5.0705 2.57%
2016-08-09 0 5.830 5.830 5.840 5.790 5.850 7,620,000 44,432,490 5.8310 4.985 4.985 4.993 4.951 5.002 8,911,879 4.9858 0.00%
2016-08-08 0 5.830 5.810 5.830 5.620 5.830 8,447,000 48,519,925 5.7440 4.985 4.968 4.985 4.805 4.985 9,879,087 4.9114 3.00%
2016-08-05 0 5.660 5.630 5.660 5.600 5.720 4,613,700 26,059,222 5.6482 4.840 4.814 4.840 4.788 4.891 5,395,897 4.8295 -0.18%
2016-08-04 0 5.670 5.660 5.670 5.570 5.690 6,069,650 34,072,351 5.6136 4.848 4.840 4.848 4.763 4.865 7,098,686 4.7998 1.07%
2016-08-03 0 5.610 5.610 5.640 5.610 5.700 4,251,000 23,967,997 5.6382 4.797 4.797 4.822 4.797 4.874 4,971,706 4.8209 -2.26%
2016-08-01 0 5.740 5.710 5.740 5.680 5.780 3,161,000 18,072,964 5.7175 4.908 4.882 4.908 4.857 4.942 3,696,909 4.8887 1.06%
2016-07-29 0 5.680 5.670 5.680 5.660 5.840 6,215,400 35,623,134 5.7314 4.857 4.848 4.857 4.840 4.993 7,269,146 4.9006 -2.07%
2016-07-28 0 5.800 5.790 5.800 5.680 5.800 6,319,000 36,386,525 5.7583 4.959 4.951 4.959 4.857 4.959 7,390,310 4.9235 1.58%
2016-07-27 0 5.710 5.690 5.710 5.650 5.830 7,942,011 45,378,328 5.7137 4.882 4.865 4.882 4.831 4.985 9,288,483 4.8854 -1.21%
2016-07-26 0 5.780 5.750 5.780 5.660 5.840 11,683,075 67,210,477 5.7528 4.942 4.916 4.942 4.840 4.993 13,663,799 4.9189 2.12%
2016-07-25 0 5.660 5.640 5.660 5.590 5.660 4,984,757 28,070,961 5.6314 4.840 4.822 4.840 4.780 4.840 5,829,862 4.8150 0.71%
2016-07-22 0 5.620 5.590 5.620 5.550 5.650 4,983,800 27,943,563 5.6069 4.805 4.780 4.805 4.745 4.831 5,828,743 4.7941 0.00%
2016-07-21 0 5.620 5.600 5.620 5.590 5.650 9,064,013 50,900,802 5.6157 4.805 4.788 4.805 4.780 4.831 10,600,707 4.8016 0.00%
2016-07-20 0 5.620 5.600 5.620 5.510 5.650 5,578,000 31,282,920 5.6083 4.805 4.788 4.805 4.711 4.831 6,523,683 4.7953 0.90%
2016-07-19 0 5.570 5.560 5.570 5.530 5.660 7,150,753 39,915,741 5.5820 4.763 4.754 4.763 4.728 4.840 8,363,077 4.7729 -1.24%
2016-07-18 0 5.640 5.630 5.670 5.630 5.790 9,630,909 54,732,531 5.6830 4.822 4.814 4.848 4.814 4.951 11,263,713 4.8592 -2.93%
2016-07-15 0 5.810 5.790 5.830 5.770 5.890 10,358,736 60,308,831 5.8220 4.968 4.951 4.985 4.934 5.036 12,114,935 4.9781 -0.68%
2016-07-14 0 5.850 5.830 5.850 5.780 5.860 6,251,283 36,350,477 5.8149 5.002 4.985 5.002 4.942 5.011 7,311,113 4.9719 -0.34%
2016-07-13 0 5.870 5.850 5.870 5.780 5.970 17,687,000 104,333,150 5.8989 5.019 5.002 5.019 4.942 5.105 20,685,617 5.0438 0.34%
2016-07-12 0 5.850 5.840 5.850 5.640 5.850 13,465,524 77,606,614 5.7634 5.002 4.993 5.002 4.822 5.002 15,748,441 4.9279 2.27%
2016-07-11 0 5.720 5.710 5.730 5.550 5.730 10,954,920 62,065,024 5.6655 4.891 4.882 4.899 4.745 4.899 12,812,195 4.8442 2.88%
2016-07-08 0 5.560 5.560 5.570 5.430 5.570 5,511,836 30,451,081 5.5247 4.754 4.754 4.763 4.643 4.763 6,446,301 4.7238 1.09%
2016-07-07 0 5.500 5.480 5.510 5.430 5.550 6,580,700 36,095,800 5.4851 4.703 4.686 4.711 4.643 4.745 7,696,378 4.6900 -0.18%
2016-07-06 0 5.510 5.490 5.510 5.340 5.520 6,580,000 35,697,160 5.4251 4.711 4.694 4.711 4.566 4.720 7,695,560 4.6387 0.92%
2016-07-05 0 5.460 5.450 5.470 5.430 5.590 8,087,000 44,587,655 5.5135 4.669 4.660 4.677 4.643 4.780 9,458,053 4.7143 -0.91%
2016-07-04 0 5.510 5.500 5.510 5.390 5.550 12,055,000 66,087,680 5.4822 4.711 4.703 4.711 4.609 4.745 14,098,780 4.6875 2.61%
2016-06-30 0 5.370 5.360 5.380 5.270 5.380 6,128,178 32,738,356 5.3423 4.592 4.583 4.600 4.506 4.600 7,167,137 4.5678 1.90%
2016-06-29 0 5.270 5.260 5.270 5.140 5.350 6,427,000 33,940,700 5.2810 4.506 4.498 4.506 4.395 4.574 7,516,620 4.5154 1.15%
2016-06-28 0 5.210 5.210 5.220 5.060 5.230 9,611,643 49,552,185 5.1554 4.455 4.455 4.463 4.326 4.472 11,241,181 4.4081 1.96%
2016-06-27 0 5.110 5.100 5.130 5.050 5.180 8,851,459 45,466,134 5.1366 4.369 4.361 4.386 4.318 4.429 10,352,117 4.3920 -0.58%
2016-06-24 0 5.140 5.140 5.150 5.040 5.280 12,078,000 61,793,950 5.1162 4.395 4.395 4.403 4.309 4.515 14,125,679 4.3746 -2.84%
2016-06-23 0 5.290 5.290 5.300 5.250 5.330 2,973,002 15,679,485 5.2740 4.523 4.523 4.532 4.489 4.557 3,477,039 4.5094 0.00%
2016-06-22 0 5.290 5.280 5.300 5.200 5.310 2,969,000 15,621,930 5.2617 4.523 4.515 4.532 4.446 4.540 3,472,358 4.4989 0.57%
2016-06-21 0 5.260 5.240 5.270 5.230 5.320 4,822,000 25,327,970 5.2526 4.498 4.480 4.506 4.472 4.549 5,639,512 4.4912 1.15%
2016-06-20 0 5.200 5.190 5.210 5.190 5.240 5,236,000 27,271,110 5.2084 4.446 4.438 4.455 4.438 4.480 6,123,701 4.4534 0.19%
2016-06-17 0 5.190 5.180 5.190 5.160 5.340 6,318,940 32,929,627 5.2113 4.438 4.429 4.438 4.412 4.566 7,390,240 4.4558 -0.57%
2016-06-16 0 5.220 5.220 5.240 5.140 5.260 8,375,309 43,670,084 5.2141 4.463 4.463 4.480 4.395 4.498 9,795,242 4.4583 0.84%
2016-06-15 0 5.200 5.180 5.190 5.090 5.240 8,177,757 42,262,667 5.1680 4.426 4.409 4.417 4.332 4.460 9,607,932 4.3987 1.36%
2016-06-14 0 5.130 5.120 5.130 5.120 5.220 7,247,100 37,250,006 5.1400 4.366 4.358 4.366 4.358 4.443 8,514,516 4.3749 -1.72%
2016-06-13 0 5.220 5.200 5.220 5.190 5.290 6,054,000 31,544,162 5.2105 4.443 4.426 4.443 4.417 4.503 7,112,759 4.4349 -1.69%
2016-06-10 0 5.310 5.300 5.310 5.290 5.400 5,469,000 29,109,935 5.3227 4.520 4.511 4.520 4.503 4.596 6,425,451 4.5304 -2.21%
2016-06-08 0 5.430 5.420 5.440 5.400 5.500 3,353,000 18,204,635 5.4294 4.622 4.613 4.630 4.596 4.681 3,939,393 4.6212 -0.91%
2016-06-07 0 5.480 5.470 5.500 5.410 5.500 7,444,000 40,754,560 5.4748 4.664 4.656 4.681 4.605 4.681 8,745,851 4.6599 1.48%
2016-06-06 0 5.400 5.390 5.400 5.350 5.490 4,819,000 26,034,844 5.4025 4.596 4.588 4.596 4.554 4.673 5,661,775 4.5984 -1.10%
2016-06-03 0 5.460 5.460 5.470 5.410 5.510 4,973,801 27,139,767 5.4565 4.647 4.647 4.656 4.605 4.690 5,843,649 4.6443 -0.55%
2016-06-02 0 5.490 5.480 5.490 5.440 5.510 5,133,000 28,049,995 5.4646 4.673 4.664 4.673 4.630 4.690 6,030,689 4.6512 0.37%
2016-06-01 0 5.470 5.450 5.470 5.440 5.500 8,508,000 46,447,293 5.4592 4.656 4.639 4.656 4.630 4.681 9,995,929 4.6466 0.18%
2016-05-31 0 5.460 5.440 5.450 5.370 5.490 11,687,418 63,858,500 5.4639 4.647 4.630 4.639 4.571 4.673 13,731,383 4.6506 0.92%
2016-05-30 0 5.410 5.400 5.410 5.310 5.410 6,593,480 35,325,360 5.3576 4.605 4.596 4.605 4.520 4.605 7,746,587 4.5601 -0.18%
2016-05-27 0 5.420 5.400 5.410 5.330 5.420 3,248,000 17,477,010 5.3809 4.613 4.596 4.605 4.537 4.613 3,816,029 4.5799 0.93%
2016-05-26 0 5.370 5.360 5.380 5.360 5.440 3,509,565 18,874,075 5.3779 4.571 4.562 4.579 4.562 4.630 4,123,339 4.5774 -1.10%
2016-05-25 0 5.430 5.420 5.440 5.350 5.480 9,205,339 49,876,538 5.4182 4.622 4.613 4.630 4.554 4.664 10,815,223 4.6117 0.93%
2016-05-24 0 5.380 5.360 5.370 5.260 5.390 9,579,000 51,219,999 5.3471 4.579 4.562 4.571 4.477 4.588 11,254,232 4.5512 2.48%
2016-05-23 0 5.250 5.230 5.270 5.220 5.340 5,105,000 26,958,865 5.2809 4.469 4.451 4.486 4.443 4.545 5,997,793 4.4948 -0.19%
2016-05-20 0 5.260 5.250 5.260 5.220 5.350 5,966,679 31,555,507 5.2886 4.477 4.469 4.477 4.443 4.554 7,010,167 4.5014 0.00%
2016-05-19 0 5.260 5.250 5.260 5.210 5.350 10,414,500 55,135,945 5.2942 4.477 4.469 4.477 4.434 4.554 12,235,849 4.5061 1.35%
2016-05-18 0 5.190 5.190 5.200 5.110 5.240 8,253,838 42,668,194 5.1695 4.417 4.417 4.426 4.349 4.460 9,697,318 4.4000 0.19%
2016-05-17 0 5.180 5.180 5.200 5.120 5.210 7,424,475 38,362,462 5.1670 4.409 4.409 4.426 4.358 4.434 8,722,911 4.3979 0.58%
2016-05-16 0 5.150 5.150 5.160 5.050 5.200 7,155,570 36,736,282 5.1339 4.383 4.383 4.392 4.298 4.426 8,406,978 4.3697 1.18%
2016-05-13 0 5.090 5.080 5.090 5.060 5.240 7,301,000 37,360,950 5.1172 4.332 4.324 4.332 4.307 4.460 8,577,842 4.3555 -1.93%
2016-05-12 0 5.190 5.190 5.200 5.140 5.220 3,057,000 15,823,410 5.1761 4.417 4.417 4.426 4.375 4.443 3,591,626 4.4056 -0.57%
2016-05-11 0 5.220 5.220 5.230 5.200 5.290 4,715,847 24,688,050 5.2351 4.443 4.443 4.451 4.426 4.503 5,540,582 4.4559 -0.19%
2016-05-10 0 5.230 5.220 5.230 5.110 5.280 7,081,000 36,856,815 5.2050 4.451 4.443 4.451 4.349 4.494 8,319,367 4.4302 0.97%
2016-05-09 0 5.180 5.180 5.190 5.160 5.310 5,318,000 27,653,205 5.1999 4.409 4.409 4.417 4.392 4.520 6,248,043 4.4259 -1.52%
2016-05-06 0 5.260 5.260 5.270 5.230 5.470 8,325,000 44,130,920 5.3010 4.477 4.477 4.486 4.451 4.656 9,780,925 4.5119 -2.95%
2016-05-05 0 5.420 5.410 5.420 5.310 5.480 13,485,000 72,706,406 5.3917 4.613 4.605 4.613 4.520 4.664 15,843,337 4.5891 3.04%
2016-05-04 0 5.260 5.260 5.270 5.180 5.300 10,138,202 53,032,595 5.2310 4.477 4.477 4.486 4.409 4.511 11,911,231 4.4523 -0.38%
2016-05-03 0 5.280 5.270 5.280 5.260 5.480 10,313,000 54,864,486 5.3199 4.494 4.486 4.494 4.477 4.664 12,116,599 4.5280 -2.94%
2016-04-29 0 5.440 5.430 5.440 5.370 5.500 4,326,500 23,498,800 5.4314 4.630 4.622 4.630 4.571 4.681 5,083,144 4.6229 -0.18%
2016-04-28 0 5.450 5.450 5.460 5.420 5.570 6,903,000 37,730,110 5.4658 4.639 4.639 4.647 4.613 4.741 8,110,238 4.6522 -0.18%
2016-04-27 0 5.460 5.440 5.460 5.430 5.540 5,341,300 29,199,931 5.4668 4.647 4.630 4.647 4.622 4.715 6,275,418 4.6531 -1.80%
2016-04-26 0 5.560 5.540 5.560 5.360 5.630 14,018,564 76,703,652 5.4716 4.732 4.715 4.732 4.562 4.792 16,470,214 4.6571 -0.18%
2016-04-25 0 5.570 5.570 5.590 5.530 5.890 14,920,000 84,523,175 5.6651 4.741 4.741 4.758 4.707 5.013 17,529,298 4.8218 -5.11%
2016-04-22 0 5.870 5.850 5.880 5.780 5.910 7,272,428 42,444,198 5.8363 4.996 4.979 5.005 4.920 5.030 8,544,273 4.9676 -0.84%
2016-04-21 0 5.920 5.900 5.930 5.880 6.040 7,749,275 46,135,087 5.9535 5.039 5.022 5.047 5.005 5.141 9,104,514 5.0673 -0.84%
2016-04-20 0 5.970 5.950 5.970 5.870 6.000 9,480,650 56,116,904 5.9191 5.081 5.064 5.081 4.996 5.107 11,138,682 5.0380 -0.17%
2016-04-19 0 5.980 5.960 5.990 5.880 6.040 7,220,184 42,937,060 5.9468 5.090 5.073 5.098 5.005 5.141 8,482,893 5.0616 0.17%
2016-04-18 0 5.970 5.970 5.980 5.820 6.010 6,093,000 35,963,685 5.9025 5.081 5.081 5.090 4.954 5.115 7,158,580 5.0239 -1.16%
2016-04-15 0 6.040 6.040 6.050 5.990 6.100 11,410,000 68,808,987 6.0306 5.141 5.141 5.149 5.098 5.192 13,405,448 5.1329 1.85%
2016-04-14 0 5.930 5.920 5.930 5.910 6.080 9,470,880 56,610,958 5.9774 5.047 5.039 5.047 5.030 5.175 11,127,204 5.0876 0.17%
2016-04-13 0 5.920 5.920 5.930 5.840 5.990 12,800,000 75,673,985 5.9120 5.039 5.039 5.047 4.971 5.098 15,038,540 5.0320 1.89%
2016-04-12 0 5.810 5.800 5.820 5.780 5.900 4,241,472 24,744,221 5.8339 4.945 4.937 4.954 4.920 5.022 4,983,246 4.9655 -1.53%
2016-04-11 0 5.900 5.880 5.900 5.760 5.930 7,287,820 42,745,638 5.8654 5.022 5.005 5.022 4.903 5.047 8,562,357 4.9923 1.20%
2016-04-08 0 5.830 5.820 5.830 5.630 5.840 6,076,000 35,021,395 5.7639 4.962 4.954 4.962 4.792 4.971 7,138,607 4.9059 1.22%
2016-04-07 0 5.760 5.750 5.770 5.700 5.810 3,782,000 21,768,739 5.7559 4.903 4.894 4.911 4.852 4.945 4,443,419 4.8991 0.35%
2016-04-06 0 5.740 5.710 5.740 5.650 5.740 3,946,616 22,475,467 5.6949 4.886 4.860 4.886 4.809 4.886 4,636,824 4.8472 0.70%
2016-04-05 0 5.700 5.700 5.710 5.550 5.820 5,820,471 33,085,759 5.6844 4.852 4.852 4.860 4.724 4.954 6,838,389 4.8382 -1.72%
2016-04-01 0 5.800 5.780 5.810 5.730 5.860 7,540,000 43,632,290 5.7868 4.937 4.920 4.945 4.877 4.988 8,858,640 4.9254 -0.34%
2016-03-31 0 5.820 5.810 5.820 5.690 5.840 10,568,000 61,075,505 5.7793 4.954 4.945 4.954 4.843 4.971 12,416,194 4.9190 2.11%
2016-03-30 0 5.700 5.710 5.720 5.610 5.750 9,910,000 56,206,780 5.6717 4.852 4.860 4.869 4.775 4.894 11,643,120 4.8275 1.97%
2016-03-29 0 5.590 5.590 5.600 5.560 5.700 5,485,000 30,785,720 5.6127 4.758 4.758 4.766 4.732 4.852 6,444,249 4.7772 -0.18%
2016-03-24 0 5.600 5.590 5.600 5.550 5.690 7,117,000 39,862,870 5.6011 4.766 4.758 4.766 4.724 4.843 8,361,663 4.7673 -1.41%
2016-03-23 0 5.680 5.660 5.690 5.640 5.820 6,899,400 39,302,969 5.6966 4.835 4.817 4.843 4.800 4.954 8,106,008 4.8486 -2.74%
2016-03-22 0 5.840 5.840 5.850 5.600 5.850 14,262,000 82,277,295 5.7690 4.971 4.971 4.979 4.766 4.979 16,756,223 4.9103 3.36%
2016-03-21 0 5.650 5.630 5.660 5.560 5.680 7,871,000 44,366,220 5.6367 4.809 4.792 4.817 4.732 4.835 9,247,527 4.7976 1.62%
2016-03-18 0 5.560 5.510 5.560 5.460 5.560 9,902,476 54,687,534 5.5226 4.732 4.690 4.732 4.647 4.732 11,634,280 4.7006 1.83%
2016-03-17 0 5.460 5.430 5.470 5.320 5.490 10,608,316 57,522,641 5.4224 4.647 4.622 4.656 4.528 4.673 12,463,561 4.6153 4.00%
2016-03-16 0 5.250 5.250 5.260 5.220 5.510 13,460,998 71,533,623 5.3141 4.469 4.469 4.477 4.443 4.690 15,815,137 4.5231 -3.67%
2016-03-15 0 5.450 5.450 5.460 5.430 5.570 4,777,000 26,123,946 5.4687 4.639 4.639 4.647 4.622 4.741 5,612,430 4.6547 -1.98%
2016-03-14 0 5.560 5.550 5.570 5.520 5.690 7,211,066 40,433,826 5.6072 4.732 4.724 4.741 4.698 4.843 8,472,180 4.7725 1.28%
2016-03-11 0 5.490 5.470 5.500 5.370 5.500 6,710,822 36,623,405 5.4574 4.673 4.656 4.681 4.571 4.681 7,884,450 4.6450 1.86%
2016-03-10 0 5.390 5.380 5.400 5.340 5.560 9,088,025 49,373,886 5.4329 4.588 4.579 4.596 4.545 4.732 10,677,393 4.6242 -1.28%
2016-03-09 0 5.460 5.450 5.480 5.440 5.570 7,607,000 41,665,940 5.4773 4.647 4.639 4.664 4.630 4.741 8,937,357 4.6620 -2.50%
2016-03-08 0 5.600 5.580 5.600 5.510 5.790 9,345,107 52,026,659 5.5673 4.766 4.749 4.766 4.690 4.928 10,979,435 4.7386 -2.44%
2016-03-07 0 5.740 5.730 5.740 5.680 5.900 13,612,510 78,699,456 5.7814 4.886 4.877 4.886 4.835 5.022 15,993,146 4.9208 -0.52%
2016-03-04 0 5.770 5.760 5.770 5.700 5.950 15,787,116 91,855,671 5.8184 4.911 4.903 4.911 4.852 5.064 18,548,060 4.9523 -0.35%
2016-03-03 0 5.790 5.770 5.800 5.680 5.850 10,169,591 58,798,567 5.7818 4.928 4.911 4.937 4.835 4.979 11,948,109 4.9212 0.17%
2016-03-02 0 5.780 5.770 5.780 5.650 5.790 13,179,179 75,595,369 5.7360 4.920 4.911 4.920 4.809 4.928 15,484,032 4.8822 3.03%
2016-03-01 0 5.610 5.600 5.620 5.360 5.620 8,002,000 44,051,643 5.5051 4.775 4.766 4.783 4.562 4.783 9,401,437 4.6856 5.65%
2016-02-29 0 5.310 5.290 5.350 5.280 5.570 8,621,185 46,117,186 5.3493 4.520 4.503 4.554 4.494 4.741 10,128,909 4.5530 -4.15%
2016-02-26 0 5.540 5.530 5.540 5.420 5.570 4,807,914 26,450,029 5.5014 4.715 4.707 4.715 4.613 4.741 5,648,750 4.6825 2.59%
2016-02-25 0 5.400 5.380 5.400 5.360 5.700 8,013,846 43,950,400 5.4843 4.596 4.579 4.596 4.562 4.852 9,415,355 4.6679 -5.10%
2016-02-24 0 5.690 5.680 5.690 5.500 5.690 9,263,000 51,910,840 5.6041 4.843 4.835 4.843 4.681 4.843 10,882,968 4.7699 2.71%
2016-02-23 0 5.540 5.530 5.540 5.510 5.720 8,291,000 46,401,552 5.5966 4.715 4.707 4.715 4.690 4.869 9,740,979 4.7635 -2.12%
2016-02-22 0 5.660 5.660 5.670 5.550 5.670 4,867,910 27,428,540 5.6346 4.817 4.817 4.826 4.724 4.826 5,719,239 4.7958 1.43%
2016-02-19 0 5.580 5.560 5.590 5.530 5.650 7,870,574 43,913,708 5.5795 4.749 4.732 4.758 4.707 4.809 9,247,027 4.7490 -0.36%
2016-02-18 0 5.600 5.590 5.620 5.520 5.670 12,412,400 69,394,354 5.5907 4.766 4.758 4.783 4.698 4.826 14,583,154 4.7585 2.19%
2016-02-17 0 5.480 5.470 5.480 5.350 5.620 14,470,262 79,085,095 5.4654 4.664 4.656 4.664 4.554 4.783 17,000,907 4.6518 -0.72%
2016-02-16 0 5.520 5.510 5.520 5.230 5.550 17,184,300 93,369,001 5.4334 4.698 4.690 4.698 4.451 4.724 20,189,592 4.6246 6.15%
2016-02-15 0 5.200 5.200 5.210 4.880 5.210 14,404,000 73,109,085 5.0756 4.426 4.426 4.434 4.154 4.434 16,923,057 4.3201 8.11%
2016-02-12 0 4.810 4.810 4.820 4.760 4.980 10,297,612 49,803,336 4.8364 4.094 4.094 4.103 4.051 4.239 12,098,519 4.1165 -3.41%
2016-02-11 0 4.980 4.980 4.990 4.950 5.060 9,022,281 45,083,678 4.9969 4.239 4.239 4.247 4.213 4.307 10,600,151 4.2531 -4.23%
2016-02-05 0 5.200 5.190 5.210 5.160 5.260 4,230,590 21,989,815 5.1978 4.426 4.417 4.434 4.392 4.477 4,970,461 4.4241 -0.19%
2016-02-04 0 5.210 5.170 5.210 5.150 5.250 5,268,000 27,388,315 5.1990 4.434 4.400 4.434 4.383 4.469 6,189,299 4.4251 1.96%
2016-02-03 0 5.110 5.100 5.140 5.060 5.200 12,492,851 63,927,681 5.1171 4.349 4.341 4.375 4.307 4.426 14,677,675 4.3554 -4.49%
2016-02-02 0 5.350 5.330 5.350 5.320 5.480 6,568,000 35,482,658 5.4024 4.554 4.537 4.554 4.528 4.664 7,716,651 4.5982 -0.74%
2016-02-01 0 5.390 5.390 5.400 5.280 5.470 14,839,000 79,669,307 5.3689 4.588 4.588 4.596 4.494 4.656 17,434,132 4.5697 0.19%
2016-01-29 0 5.380 5.330 5.380 5.010 5.380 18,203,700 95,795,824 5.2624 4.579 4.537 4.579 4.264 4.579 21,387,271 4.4791 6.11%
2016-01-28 0 5.070 5.050 5.070 4.940 5.160 12,789,000 64,769,215 5.0644 4.315 4.298 4.315 4.205 4.392 15,025,616 4.3106 -0.20%
2016-01-27 0 5.080 5.060 5.080 5.010 5.290 19,060,000 96,700,840 5.0735 4.324 4.307 4.324 4.264 4.503 22,393,326 4.3183 -1.17%
2016-01-26 0 5.140 5.130 5.140 5.100 5.390 12,010,000 62,663,360 5.2176 4.375 4.366 4.375 4.341 4.588 14,110,380 4.4409 -6.38%
2016-01-25 0 5.490 5.490 5.500 5.360 5.510 10,858,000 58,999,975 5.4338 4.673 4.673 4.681 4.562 4.690 12,756,911 4.6249 2.81%
2016-01-22 0 5.340 5.330 5.340 5.110 5.410 16,298,000 86,100,320 5.2829 4.545 4.537 4.545 4.349 4.605 19,148,291 4.4965 5.74%
2016-01-21 0 5.050 5.050 5.080 4.980 5.450 25,182,000 130,717,605 5.1909 4.298 4.298 4.324 4.239 4.639 29,585,977 4.4182 -3.44%
2016-01-20 0 5.230 5.220 5.230 5.200 5.550 14,991,000 79,638,560 5.3124 4.451 4.443 4.451 4.426 4.724 17,612,715 4.5217 -5.77%
2016-01-19 0 5.550 5.550 5.560 5.130 5.570 15,781,000 84,483,390 5.3535 4.724 4.724 4.732 4.366 4.741 18,540,875 4.5566 8.61%
2016-01-18 0 5.110 5.100 5.110 5.060 5.220 11,828,000 60,587,115 5.1223 4.349 4.341 4.349 4.307 4.443 13,896,551 4.3599 -1.92%
2016-01-15 0 5.210 5.240 5.250 5.200 5.500 15,019,500 80,137,881 5.3356 4.434 4.460 4.469 4.426 4.681 17,646,199 4.5414 -2.43%
2016-01-14 0 5.340 5.330 5.340 5.180 5.380 15,096,861 79,865,635 5.2902 4.545 4.537 4.545 4.409 4.579 17,737,090 4.5027 -0.74%
2016-01-13 0 5.380 5.400 5.410 5.310 5.530 15,288,494 83,290,681 5.4479 4.579 4.596 4.605 4.520 4.707 17,962,236 4.6370 2.48%
2016-01-12 0 5.250 5.250 5.260 5.240 5.450 8,515,000 45,441,285 5.3366 4.469 4.469 4.477 4.460 4.639 10,004,154 4.5422 -0.94%
2016-01-11 0 5.300 5.300 5.310 5.250 5.450 15,364,522 81,942,376 5.3332 4.511 4.511 4.520 4.469 4.639 18,051,561 4.5394 -5.02%
2016-01-08 0 5.580 5.570 5.610 5.560 5.760 8,905,161 50,091,296 5.6250 4.749 4.741 4.775 4.732 4.903 10,462,548 4.7877 -0.53%
2016-01-07 0 5.610 5.600 5.610 5.500 5.900 26,249,221 146,809,546 5.5929 4.775 4.766 4.775 4.681 5.022 30,839,840 4.7604 -5.87%
2016-01-06 0 5.960 5.950 5.960 5.920 6.040 8,361,370 49,953,072 5.9743 5.073 5.064 5.073 5.039 5.141 9,823,656 5.0850 -0.67%
2016-01-05 0 6.000 5.970 6.020 5.860 6.020 13,139,487 78,018,458 5.9377 5.107 5.081 5.124 4.988 5.124 15,437,398 5.0539 0.84%
2016-01-04 0 5.950 5.970 5.980 5.820 6.240 20,727,160 123,807,306 5.9732 5.064 5.081 5.090 4.954 5.311 24,352,049 5.0841 -2.46%
2015-12-31 0 6.100 6.070 6.100 6.050 6.100 3,710,000 22,506,780 6.0665 5.192 5.166 5.192 5.149 5.192 4,358,827 5.1635 0.49%
2015-12-30 0 6.070 6.060 6.070 6.040 6.250 8,459,900 51,687,380 6.1097 5.166 5.158 5.166 5.141 5.320 9,939,417 5.2002 -2.10%
2015-12-29 0 6.200 6.200 6.210 6.040 6.210 7,490,420 45,999,516 6.1411 5.277 5.277 5.286 5.141 5.286 8,800,389 5.2270 3.16%
2015-12-28 0 6.010 6.010 6.020 5.950 6.250 9,181,000 55,529,940 6.0484 5.115 5.115 5.124 5.064 5.320 10,786,628 5.1480 -2.75%
2015-12-24 0 6.180 6.190 6.200 6.180 6.340 2,952,000 18,410,780 6.2367 5.260 5.269 5.277 5.260 5.396 3,468,263 5.3084 -1.59%
2015-12-23 0 6.280 6.280 6.290 6.250 6.340 3,911,360 24,628,115 6.2966 5.345 5.345 5.354 5.320 5.396 4,595,402 5.3593 -0.16%
2015-12-22 0 6.290 6.280 6.300 6.260 6.420 5,893,907 37,228,177 6.3164 5.354 5.345 5.362 5.328 5.464 6,924,668 5.3762 -0.79%
2015-12-21 0 6.340 6.320 6.350 6.140 6.360 6,034,491 38,078,330 6.3101 5.396 5.379 5.405 5.226 5.413 7,089,839 5.3708 1.28%
2015-12-18 0 6.260 6.240 6.260 6.210 6.320 5,490,162 34,398,110 6.2654 5.328 5.311 5.328 5.286 5.379 6,450,314 5.3328 -1.57%
2015-12-17 0 6.360 6.340 6.370 6.200 6.390 9,636,000 60,976,490 6.3280 5.413 5.396 5.422 5.277 5.439 11,321,201 5.3860 3.25%
2015-12-16 0 6.160 6.150 6.160 6.100 6.260 8,259,236 51,218,334 6.2013 5.243 5.235 5.243 5.192 5.328 9,703,660 5.2782 2.67%
2015-12-15 0 6.000 6.000 6.010 5.980 6.180 9,668,771 58,452,629 6.0455 5.107 5.107 5.115 5.090 5.260 11,359,703 5.1456 -0.99%
2015-12-14 0 6.060 6.050 6.090 5.610 6.090 11,343,388 67,178,597 5.9223 5.158 5.149 5.183 4.775 5.183 13,327,187 5.0407 3.24%
2015-12-11 0 5.870 5.860 5.880 5.860 6.200 18,305,044 108,519,912 5.9284 4.996 4.988 5.005 4.988 5.277 21,506,339 5.0460 -5.02%
2015-12-10 0 6.180 6.170 6.180 6.120 6.350 11,622,222 72,063,003 6.2004 5.260 5.252 5.260 5.209 5.405 13,654,785 5.2775 -1.28%
2015-12-09 0 6.260 6.240 6.280 6.240 6.500 12,525,000 78,756,475 6.2879 5.328 5.311 5.345 5.311 5.532 14,715,446 5.3520 -3.40%
2015-12-08 0 6.480 6.460 6.470 6.410 6.610 6,431,800 41,676,255 6.4797 5.515 5.498 5.507 5.456 5.626 7,556,631 5.5152 -2.41%
2015-12-07 0 6.640 6.640 6.650 6.570 6.730 7,438,000 49,551,527 6.6619 5.652 5.652 5.660 5.592 5.728 8,738,802 5.6703 1.68%
2015-12-04 0 6.530 6.520 6.530 6.490 6.590 7,432,500 48,581,315 6.5363 5.558 5.549 5.558 5.524 5.609 8,732,340 5.5634 -2.25%
2015-12-03 0 6.680 6.680 6.700 6.640 6.730 6,957,549 46,501,487 6.6836 5.686 5.686 5.703 5.652 5.728 8,174,326 5.6887 -0.74%
2015-12-02 0 6.730 6.660 6.720 6.580 6.750 9,808,680 65,429,360 6.6706 5.728 5.669 5.720 5.601 5.745 11,524,080 5.6776 0.15%
2015-12-01 0 6.720 6.700 6.710 6.620 6.740 11,392,723 76,244,586 6.6924 5.720 5.703 5.711 5.635 5.737 13,385,150 5.6962 2.13%
2015-11-30 0 6.580 6.550 6.640 6.500 6.750 20,463,903 134,982,174 6.5961 5.601 5.575 5.652 5.532 5.745 24,042,752 5.6143 -1.35%
2015-11-27 0 6.670 6.670 6.680 6.630 7.190 40,053,980 277,138,577 6.9191 5.677 5.677 5.686 5.643 6.120 47,058,857 5.8892 -3.19%
2015-11-26 0 6.890 6.890 6.900 6.770 6.950 21,504,927 148,008,972 6.8826 5.864 5.864 5.873 5.762 5.915 25,265,836 5.8581 2.07%
2015-11-25 0 6.750 6.710 6.750 6.680 6.970 10,582,977 72,120,300 6.8147 5.745 5.711 5.745 5.686 5.932 12,433,791 5.8003 -0.59%
2015-11-24 0 6.790 6.760 6.800 6.680 6.920 8,374,948 56,454,026 6.7408 5.779 5.754 5.788 5.686 5.890 9,839,609 5.7374 -1.02%
2015-11-23 0 6.860 6.840 6.850 6.720 6.970 17,645,385 121,414,669 6.8808 5.839 5.822 5.830 5.720 5.932 20,731,314 5.8566 1.33%
2015-11-20 0 6.770 6.770 6.780 6.430 6.800 26,987,493 181,511,603 6.7258 5.762 5.762 5.771 5.473 5.788 31,707,226 5.7246 4.64%
2015-11-19 0 6.470 6.450 6.470 6.280 6.490 8,935,000 57,183,420 6.3999 5.507 5.490 5.507 5.345 5.524 10,497,606 5.4473 3.03%
2015-11-18 0 6.280 6.270 6.280 6.250 6.450 6,966,259 44,305,334 6.3600 5.345 5.337 5.345 5.320 5.490 8,184,560 5.4133 -1.57%
2015-11-17 0 6.380 6.370 6.400 6.270 6.450 12,985,613 82,986,573 6.3907 5.430 5.422 5.447 5.337 5.490 15,256,614 5.4394 2.57%
2015-11-16 0 6.220 6.220 6.230 6.180 6.310 8,975,081 56,101,868 6.2508 5.294 5.294 5.303 5.260 5.371 10,544,696 5.3204 -2.20%
2015-11-13 0 6.360 6.350 6.360 6.340 6.470 10,304,222 65,683,458 6.3744 5.413 5.405 5.413 5.396 5.507 12,106,285 5.4256 -2.30%
2015-11-12 0 6.510 6.500 6.510 6.450 6.570 7,643,000 49,733,630 6.5071 5.541 5.532 5.541 5.490 5.592 8,979,653 5.5385 0.46%
2015-11-11 0 6.480 6.460 6.470 6.320 6.530 10,946,789 70,452,699 6.4359 5.515 5.498 5.507 5.379 5.558 12,861,228 5.4779 1.25%
2015-11-10 0 6.400 6.380 6.400 6.350 6.610 15,513,000 100,504,990 6.4788 5.447 5.430 5.447 5.405 5.626 18,226,005 5.5144 -2.88%
2015-11-09 0 6.590 6.590 6.600 6.370 6.670 16,229,640 106,709,076 6.5750 5.609 5.609 5.618 5.422 5.677 19,067,976 5.5962 2.81%
2015-11-06 0 6.410 6.400 6.420 6.310 6.490 6,407,600 41,158,259 6.4234 5.456 5.447 5.464 5.371 5.524 7,528,199 5.4672 0.63%
2015-11-05 0 6.370 6.350 6.370 6.260 6.490 11,338,140 72,676,496 6.4099 5.422 5.405 5.422 5.328 5.524 13,321,021 5.4558 -0.31%
2015-11-04 0 6.390 6.360 6.380 6.160 6.490 22,367,780 142,290,995 6.3614 5.439 5.413 5.430 5.243 5.524 26,279,590 5.4145 3.40%
2015-11-03 0 6.180 6.170 6.190 6.140 6.240 6,690,255 41,450,190 6.1956 5.260 5.252 5.269 5.226 5.311 7,860,286 5.2734 1.15%
2015-11-02 0 6.110 6.110 6.140 6.100 6.340 14,906,000 92,512,545 6.2064 5.201 5.201 5.226 5.192 5.396 17,512,850 5.2826 -3.78%
2015-10-30 0 6.350 6.340 6.350 6.320 6.500 14,032,659 89,645,488 6.3883 5.405 5.396 5.405 5.379 5.532 16,486,774 5.4374 -1.55%
2015-10-29 0 6.450 6.440 6.450 6.430 6.690 12,906,136 84,253,129 6.5281 5.490 5.481 5.490 5.473 5.694 15,163,238 5.5564 -2.57%
2015-10-28 0 6.620 6.610 6.620 6.600 6.800 21,182,141 142,092,946 6.7081 5.635 5.626 5.635 5.618 5.788 24,886,599 5.7096 -3.50%
2015-10-27 0 6.860 6.850 6.860 6.400 6.880 25,123,000 167,021,005 6.6481 5.839 5.830 5.839 5.447 5.856 29,516,659 5.6585 5.21%
2015-10-26 0 6.520 6.500 6.520 6.450 6.690 8,517,545 55,579,294 6.5253 5.549 5.532 5.549 5.490 5.694 10,007,144 5.5540 -0.91%
2015-10-23 0 6.580 6.570 6.580 6.530 6.680 12,603,148 83,093,199 6.5931 5.601 5.592 5.601 5.558 5.686 14,807,261 5.6117 1.86%
2015-10-22 0 6.460 6.450 6.460 6.330 6.570 18,254,138 117,749,888 6.4506 5.498 5.490 5.498 5.388 5.592 21,446,530 5.4904 -1.97%
2015-10-20 0 6.590 6.570 6.600 6.480 6.690 9,444,148 61,958,876 6.5606 5.609 5.592 5.618 5.515 5.694 11,095,797 5.5840 0.00%
2015-10-19 0 6.590 6.580 6.630 6.530 6.800 12,871,222 85,170,324 6.6171 5.609 5.601 5.643 5.558 5.788 15,122,218 5.6321 -2.37%
2015-10-16 0 6.750 6.750 6.760 6.730 6.900 10,871,748 74,045,354 6.8108 5.745 5.745 5.754 5.728 5.873 12,773,064 5.7970 -1.03%
2015-10-15 0 6.820 6.790 6.820 6.500 6.880 17,999,234 121,648,998 6.7586 5.805 5.779 5.805 5.532 5.856 21,147,047 5.7525 4.60%
2015-10-14 0 6.520 6.520 6.530 6.490 6.730 13,207,089 87,211,587 6.6034 5.549 5.549 5.558 5.524 5.728 15,516,823 5.6205 -1.36%
2015-10-13 0 6.610 6.610 6.620 6.570 6.840 11,858,000 79,017,375 6.6636 5.626 5.626 5.635 5.592 5.822 13,931,797 5.6717 -1.64%
2015-10-12 0 6.720 6.690 6.720 6.650 6.840 22,267,394 150,574,668 6.7621 5.720 5.694 5.720 5.660 5.822 26,161,648 5.7555 1.36%
2015-10-09 0 6.630 6.600 6.640 6.410 6.720 24,695,259 163,785,302 6.6323 5.643 5.618 5.652 5.456 5.720 29,014,112 5.6450 2.79%
2015-10-08 0 6.450 6.440 6.450 6.380 6.660 19,647,890 127,705,348 6.4997 5.490 5.481 5.490 5.430 5.669 23,084,029 5.5322 -1.68%
2015-10-07 0 6.560 6.520 6.560 6.240 6.560 20,891,928 134,902,079 6.4571 5.584 5.549 5.584 5.311 5.584 24,545,632 5.4960 4.29%
2015-10-06 0 6.290 6.280 6.290 6.190 6.500 18,684,061 117,492,587 6.2884 5.354 5.345 5.354 5.269 5.532 21,951,640 5.3523 -1.56%
2015-10-05 0 6.390 6.370 6.390 6.270 6.660 27,804,286 178,019,443 6.4026 5.439 5.422 5.439 5.337 5.669 32,666,864 5.4495 -0.78%
2015-10-02 0 6.440 6.440 6.450 5.890 6.450 64,940,442 404,335,004 6.2262 5.481 5.481 5.490 5.013 5.490 76,297,611 5.2994 12.78%
2015-09-30 0 5.710 5.710 5.740 5.380 5.780 29,114,928 163,096,134 5.6018 4.860 4.860 4.886 4.579 4.920 34,206,719 4.7680 5.94%
2015-09-29 0 5.390 5.390 5.400 5.360 5.600 13,868,875 75,149,328 5.4186 4.588 4.588 4.596 4.562 4.766 16,294,346 4.6120 -5.44%
2015-09-25 0 5.700 5.700 5.740 5.530 5.780 13,960,000 78,952,950 5.6557 4.852 4.852 4.886 4.707 4.920 16,401,408 4.8138 2.15%
2015-09-24 0 5.580 5.590 5.600 5.460 5.650 9,122,000 50,643,860 5.5518 4.749 4.758 4.766 4.647 4.809 10,717,309 4.7254 1.45%
2015-09-23 0 5.500 5.500 5.510 5.420 5.710 14,118,998 78,315,519 5.5468 4.681 4.681 4.690 4.613 4.860 16,588,212 4.7212 -2.31%
2015-09-22 0 5.630 5.630 5.640 5.620 5.900 12,393,000 71,586,070 5.7763 4.792 4.792 4.800 4.783 5.022 14,560,361 4.9165 -3.43%
2015-09-21 0 5.830 5.830 5.840 5.690 6.050 19,103,873 111,815,086 5.8530 4.962 4.962 4.971 4.843 5.149 22,444,872 4.9818 0.17%
2015-09-18 0 5.820 5.840 5.850 5.550 5.850 23,234,999 132,706,688 5.7115 4.954 4.971 4.979 4.724 4.979 27,298,473 4.8613 4.68%
2015-09-17 0 5.560 5.540 5.560 5.370 5.680 31,801,800 176,707,763 5.5565 4.732 4.715 4.732 4.571 4.835 37,363,487 4.7294 3.73%
2015-09-16 0 5.360 5.350 5.390 5.090 5.470 22,971,259 121,610,981 5.2940 4.562 4.554 4.588 4.332 4.656 26,988,609 4.5060 5.72%
2015-09-15 0 5.070 5.060 5.070 5.030 5.370 18,703,222 96,693,718 5.1699 4.315 4.307 4.315 4.281 4.571 21,974,152 4.4003 -5.06%
2015-09-14 0 5.340 5.320 5.350 5.250 5.550 17,779,191 95,857,760 5.3916 4.545 4.528 4.554 4.469 4.724 20,888,521 4.5890 0.00%
2015-09-11 0 5.340 5.330 5.370 5.330 5.530 13,933,794 75,678,791 5.4313 4.545 4.537 4.571 4.537 4.707 16,370,618 4.6228 -1.29%
2015-09-10 0 5.410 5.380 5.420 5.290 5.530 18,293,200 98,854,340 5.4039 4.605 4.579 4.613 4.503 4.707 21,492,423 4.5995 -1.46%
2015-09-09 0 5.490 5.510 5.520 5.310 5.520 39,171,000 213,274,442 5.4447 4.673 4.690 4.698 4.520 4.698 46,021,457 4.6342 2.81%
2015-09-08 0 5.340 5.330 5.340 4.970 5.350 29,764,000 153,529,785 5.1582 4.545 4.537 4.545 4.230 4.554 34,969,305 4.3904 8.10%
2015-09-07 0 4.940 4.940 4.950 4.900 5.220 18,967,250 95,918,051 5.0570 4.205 4.205 4.213 4.171 4.443 22,284,355 4.3043 -0.60%
2015-09-04 0 4.970 4.950 4.970 4.840 5.050 11,792,923 58,164,654 4.9322 4.230 4.213 4.230 4.120 4.298 13,855,339 4.1980 0.00%
2015-09-02 0 4.970 4.970 4.990 4.820 5.290 42,909,287 216,017,801 5.0343 4.230 4.230 4.247 4.103 4.503 50,413,517 4.2849 -2.17%
2015-09-01 0 5.080 5.070 5.080 5.070 5.370 20,672,825 107,393,112 5.1949 4.324 4.315 4.324 4.315 4.571 24,288,211 4.4216 -5.75%
2015-08-31 0 5.390 5.350 5.400 5.250 5.700 33,991,828 182,809,135 5.3780 4.588 4.554 4.596 4.469 4.852 39,936,520 4.5775 -5.93%
2015-08-28 0 5.730 5.720 5.730 5.590 5.950 55,361,409 319,611,854 5.7732 4.877 4.869 4.877 4.758 5.064 65,043,340 4.9138 3.06%
2015-08-27 0 5.560 5.560 5.570 5.170 5.590 41,444,884 222,387,690 5.3659 4.732 4.732 4.741 4.400 4.758 48,693,011 4.5671 10.76%
2015-08-26 0 5.020 5.020 5.030 4.940 5.400 45,946,791 237,140,415 5.1612 4.273 4.273 4.281 4.205 4.596 53,982,238 4.3929 -1.76%
2015-08-25 0 5.110 5.100 5.110 4.840 5.420 62,193,680 317,871,781 5.1110 4.349 4.341 4.349 4.120 4.613 73,070,479 4.3502 4.50%
2015-08-24 0 4.890 4.870 4.890 4.760 5.260 56,066,605 277,956,877 4.9576 4.162 4.145 4.162 4.051 4.477 65,871,865 4.2197 -12.37%
2015-08-21 0 5.580 5.590 5.600 5.340 5.850 49,941,000 280,262,445 5.6119 4.749 4.758 4.766 4.545 4.979 58,674,978 4.7765 -7.92%
2015-08-20 0 6.060 6.060 6.070 6.020 6.460 33,861,208 209,282,150 6.1806 5.158 5.158 5.166 5.124 5.498 39,783,057 5.2606 -6.77%
2015-08-19 0 6.500 6.500 6.510 6.280 6.800 35,964,703 234,000,806 6.5064 5.532 5.532 5.541 5.345 5.788 42,254,423 5.5379 -1.52%
2015-08-18 0 6.600 6.570 6.610 6.540 7.120 23,980,863 162,448,818 6.7741 5.618 5.592 5.626 5.566 6.060 28,174,778 5.7658 -6.65%
2015-08-17 0 7.070 7.040 7.090 6.940 7.160 15,087,928 106,104,171 7.0324 6.018 5.992 6.035 5.907 6.094 17,726,594 5.9856 -1.53%
2015-08-14 0 7.180 7.170 7.190 6.950 7.200 18,074,725 128,118,995 7.0883 6.111 6.103 6.120 5.915 6.128 21,235,740 6.0332 1.84%
2015-08-13 0 7.050 7.060 7.080 6.800 7.110 24,475,500 170,839,220 6.9800 6.001 6.009 6.026 5.788 6.052 28,755,920 5.9410 2.17%
2015-08-12 0 6.900 6.910 6.920 6.810 7.260 74,314,000 521,699,055 7.0202 5.873 5.881 5.890 5.796 6.179 87,310,473 5.9752 3.14%
2015-08-11 0 6.690 6.680 6.710 6.660 7.300 30,935,920 215,091,676 6.9528 5.694 5.686 5.711 5.669 6.213 36,346,177 5.9179 -4.56%
2015-08-10 0 7.010 6.990 7.030 6.510 7.070 32,907,890 227,697,882 6.9192 5.967 5.950 5.984 5.541 6.018 38,663,017 5.8893 8.01%
2015-08-07 0 6.490 6.480 6.500 6.310 6.550 12,658,920 81,837,418 6.4648 5.524 5.515 5.532 5.371 5.575 14,872,787 5.5025 2.85%
2015-08-06 0 6.310 6.310 6.350 6.290 6.450 9,806,413 62,429,433 6.3662 5.371 5.371 5.405 5.354 5.490 11,521,417 5.4186 -0.79%
2015-08-05 0 6.360 6.340 6.360 6.260 6.480 9,411,462 59,864,790 6.3608 5.413 5.396 5.413 5.328 5.515 11,057,394 5.4140 0.47%
2015-08-04 0 6.330 6.310 6.330 6.080 6.420 23,686,370 148,190,201 6.2563 5.388 5.371 5.388 5.175 5.464 27,828,783 5.3251 2.93%
2015-08-03 0 6.150 6.130 6.170 6.050 6.500 26,814,994 166,400,986 6.2055 5.235 5.218 5.252 5.149 5.532 31,504,559 5.2818 -5.38%
2015-07-31 0 6.500 6.480 6.500 6.370 6.800 18,977,000 124,841,040 6.5785 5.532 5.515 5.532 5.422 5.788 22,295,810 5.5993 -3.27%
2015-07-30 0 6.720 6.730 6.740 6.590 6.920 30,469,000 206,090,235 6.7639 5.720 5.728 5.737 5.609 5.890 35,797,599 5.7571 1.97%
2015-07-29 0 6.590 6.590 6.610 6.310 6.660 26,563,757 172,530,653 6.4950 5.609 5.609 5.626 5.371 5.669 31,209,384 5.5282 5.95%
2015-07-28 0 6.220 6.210 6.230 5.900 6.600 32,327,468 204,037,129 6.3116 5.294 5.286 5.303 5.022 5.618 37,981,087 5.3721 0.97%
2015-07-27 0 6.160 6.150 6.170 6.100 6.890 46,930,477 302,881,941 6.4538 5.243 5.235 5.252 5.192 5.864 55,137,957 5.4932 -11.87%
2015-07-24 0 6.990 6.980 6.990 6.950 7.350 25,304,000 180,237,320 7.1229 5.950 5.941 5.950 5.915 6.256 29,729,313 6.0626 -2.51%
2015-07-23 0 7.170 7.150 7.160 6.850 7.200 23,687,500 166,714,878 7.0381 6.103 6.086 6.094 5.830 6.128 27,830,110 5.9904 2.72%
2015-07-22 0 6.980 6.970 6.990 6.780 7.150 17,495,788 121,798,055 6.9616 5.941 5.932 5.950 5.771 6.086 20,555,555 5.9253 -1.41%
2015-07-21 0 7.080 7.080 7.090 6.970 7.270 17,531,744 124,145,775 7.0812 6.026 6.026 6.035 5.932 6.188 20,597,799 6.0271 -0.70%
2015-07-20 0 7.130 7.130 7.160 6.970 7.420 30,037,926 216,990,293 7.2239 6.069 6.069 6.094 5.932 6.316 35,291,136 6.1486 2.44%
2015-07-17 0 6.960 6.940 6.970 6.670 7.140 34,841,327 243,416,185 6.9864 5.924 5.907 5.932 5.677 6.077 40,934,585 5.9465 4.66%
2015-07-16 0 6.650 6.640 6.660 6.120 6.780 22,505,200 148,036,286 6.5779 5.660 5.652 5.669 5.209 5.771 26,441,043 5.5987 5.39%
2015-07-15 0 6.310 6.310 6.320 6.270 6.850 38,132,754 246,053,305 6.4525 5.371 5.371 5.379 5.337 5.830 44,801,636 5.4921 -7.88%
2015-07-14 0 6.850 6.850 6.900 6.700 7.250 35,187,000 245,523,814 6.9777 5.830 5.830 5.873 5.703 6.171 41,340,711 5.9390 -3.52%
2015-07-13 0 7.100 7.090 7.100 6.650 7.270 58,014,500 403,223,670 6.9504 6.043 6.035 6.043 5.660 6.188 68,160,420 5.9158 1.87%
2015-07-10 0 6.970 6.980 6.990 6.220 7.000 94,946,077 631,885,582 6.6552 5.932 5.941 5.950 5.294 5.958 111,550,810 5.6646 16.17%
2015-07-09 0 6.000 6.000 6.030 4.640 6.060 106,872,197 592,346,073 5.5426 5.107 5.107 5.132 3.949 5.158 125,562,640 4.7175 33.04%
2015-07-08 0 4.510 4.500 4.550 3.900 4.750 112,986,908 501,576,694 4.4392 3.839 3.830 3.873 3.319 4.043 132,746,728 3.7784 -9.80%
2015-07-07 0 5.000 4.990 5.000 4.780 5.740 73,806,816 379,742,098 5.1451 4.256 4.247 4.256 4.068 4.886 86,714,589 4.3792 -11.19%
2015-07-06 0 5.630 5.610 5.620 4.820 6.900 90,291,649 503,122,142 5.5722 4.792 4.775 4.783 4.103 5.873 106,082,388 4.7427 -10.49%
2015-07-03 0 6.290 6.280 6.300 6.230 7.300 60,728,335 402,592,101 6.6294 5.354 5.345 5.362 5.303 6.213 71,348,866 5.6426 -13.95%
2015-07-02 0 7.310 7.300 7.310 7.150 7.620 21,408,586 156,504,045 7.3103 6.222 6.213 6.222 6.086 6.486 25,152,646 6.2222 -3.56%
2015-06-30 0 7.580 7.570 7.580 7.020 7.780 52,387,852 390,766,676 7.4591 6.452 6.443 6.452 5.975 6.622 61,549,750 6.3488 -1.43%
2015-06-29 0 7.690 7.670 7.700 7.350 8.320 27,066,428 212,106,668 7.8365 6.545 6.528 6.554 6.256 7.082 31,799,965 6.6700 -7.24%
2015-06-26 0 8.290 8.270 8.300 8.100 8.690 18,987,328 158,186,747 8.3312 7.056 7.039 7.065 6.894 7.396 22,307,944 7.0910 -4.60%
2015-06-25 0 8.690 8.680 8.750 8.640 8.960 8,941,926 78,660,677 8.7968 7.396 7.388 7.448 7.354 7.626 10,505,743 7.4874 -0.80%
2015-06-24 0 8.760 8.700 8.760 8.610 8.890 8,144,915 71,131,706 8.7333 7.456 7.405 7.456 7.328 7.567 9,569,346 7.4333 0.69%
2015-06-23 0 8.700 8.700 8.730 8.250 8.800 16,403,400 140,456,592 8.5627 7.405 7.405 7.431 7.022 7.490 19,272,124 7.2881 5.33%
2015-06-22 0 8.260 8.240 8.260 8.010 8.450 10,762,700 87,598,089 8.1390 7.030 7.013 7.030 6.818 7.192 12,644,945 6.9275 0.49%
2015-06-19 0 8.220 8.210 8.240 8.190 8.670 10,465,764 87,712,288 8.3809 6.996 6.988 7.013 6.971 7.379 12,296,079 7.1334 -3.52%
2015-06-18 0 8.520 8.500 8.520 8.480 8.850 11,272,574 97,667,046 8.6641 7.252 7.235 7.252 7.218 7.533 13,243,989 7.3744 -0.05%
2015-06-17 0 8.550 8.550 8.560 8.200 8.640 13,112,928 110,009,597 8.3894 7.256 7.256 7.264 6.959 7.332 15,451,998 7.1194 1.79%
2015-06-16 0 8.400 8.390 8.410 8.400 8.910 10,438,843 89,401,525 8.5643 7.128 7.120 7.137 7.128 7.561 12,300,912 7.2679 -4.76%
2015-06-15 0 8.820 8.800 8.820 8.720 9.100 8,083,790 72,008,974 8.9078 7.485 7.468 7.485 7.400 7.722 9,525,767 7.5594 -2.76%
2015-06-12 0 9.070 9.050 9.080 8.620 9.180 21,512,054 191,502,525 8.9021 7.697 7.680 7.706 7.315 7.790 25,349,350 7.5545 6.58%
2015-06-11 0 8.510 8.500 8.520 8.430 8.810 14,103,300 120,743,799 8.5614 7.222 7.213 7.230 7.154 7.476 16,619,031 7.2654 0.24%
2015-06-10 0 8.490 8.490 8.540 8.400 9.140 24,145,786 211,481,441 8.7585 7.205 7.205 7.247 7.128 7.756 28,452,884 7.4327 -0.24%
2015-06-09 0 8.510 8.510 8.540 8.500 9.060 31,256,016 271,351,024 8.6816 7.222 7.222 7.247 7.213 7.689 36,831,429 7.3674 -6.48%
2015-06-08 0 9.100 9.090 9.120 9.070 9.380 19,791,897 181,171,354 9.1538 7.722 7.714 7.739 7.697 7.960 23,322,354 7.7681 -2.36%
2015-06-05 0 9.320 9.270 9.330 9.200 9.500 10,082,490 93,912,163 9.3144 7.909 7.867 7.918 7.807 8.062 11,880,993 7.9044 -0.85%
2015-06-04 0 9.400 9.350 9.390 9.210 9.770 18,206,922 171,333,816 9.4104 7.977 7.935 7.969 7.816 8.291 21,454,653 7.9859 -0.32%
2015-06-03 0 9.430 9.400 9.440 9.330 9.910 12,748,561 122,046,173 9.5733 8.003 7.977 8.011 7.918 8.410 15,022,635 8.1242 -3.68%
2015-06-02 0 9.790 9.730 9.800 9.630 10.12 12,388,787 121,000,299 9.7669 8.308 8.257 8.317 8.172 8.588 14,598,685 8.2884 -1.81%
2015-06-01 0 9.970 9.940 9.980 9.700 10.10 15,207,749 150,914,188 9.9235 8.461 8.435 8.469 8.232 8.571 17,920,490 8.4213 1.22%
2015-05-29 0 9.850 9.880 9.930 9.510 10.16 19,931,154 197,797,813 9.9241 8.359 8.384 8.427 8.070 8.622 23,486,451 8.4218 1.03%
2015-05-28 0 9.750 9.750 9.770 9.390 10.50 31,438,770 310,571,707 9.8786 8.274 8.274 8.291 7.969 8.911 37,046,783 8.3832 -4.04%
2015-05-27 0 10.16 10.12 10.16 9.880 10.30 29,061,669 292,145,639 10.053 8.622 8.588 8.622 8.384 8.741 34,245,657 8.5309 -1.55%
2015-05-26 0 10.32 10.30 10.32 9.930 10.40 43,797,972 447,048,139 10.207 8.758 8.741 8.758 8.427 8.826 51,610,606 8.6619 8.75%
2015-05-22 0 9.490 9.470 9.490 9.130 9.670 24,458,328 228,769,722 9.3534 8.053 8.036 8.053 7.748 8.206 28,821,177 7.9376 -1.25%
2015-05-21 0 9.610 9.600 9.610 9.300 9.830 34,059,982 325,456,250 9.5554 8.155 8.147 8.155 7.892 8.342 40,135,564 8.1089 1.59%
2015-05-20 0 9.460 9.480 9.490 8.560 9.480 53,328,534 491,962,724 9.2251 8.028 8.045 8.053 7.264 8.045 62,841,219 7.8287 10.51%
2015-05-19 0 8.560 8.550 8.570 8.370 8.580 8,893,313 75,495,420 8.4890 7.264 7.256 7.273 7.103 7.281 10,479,692 7.2040 0.71%
2015-05-18 0 8.500 8.450 8.510 8.310 8.510 12,274,200 103,293,272 8.4155 7.213 7.171 7.222 7.052 7.222 14,463,658 7.1416 0.83%
2015-05-15 0 8.430 8.410 8.430 8.010 8.480 17,991,321 149,682,492 8.3197 7.154 7.137 7.154 6.797 7.196 21,200,593 7.0603 2.31%
2015-05-14 0 8.240 8.220 8.250 8.220 8.550 14,727,199 122,859,048 8.3423 6.993 6.976 7.001 6.976 7.256 17,354,220 7.0795 -0.84%
2015-05-13 0 8.310 8.310 8.320 8.210 8.670 12,672,000 106,412,100 8.3974 7.052 7.052 7.061 6.967 7.358 14,932,417 7.1262 -2.35%
2015-05-12 0 8.510 8.470 8.510 8.410 8.680 17,528,066 150,335,870 8.5769 7.222 7.188 7.222 7.137 7.366 20,654,703 7.2785 -0.23%
2015-05-11 0 8.530 8.520 8.530 8.280 8.600 14,389,926 121,958,388 8.4753 7.239 7.230 7.239 7.027 7.298 16,956,785 7.1923 3.52%
2015-05-08 0 8.240 8.220 8.230 7.980 8.340 28,397,554 231,383,309 8.1480 6.993 6.976 6.984 6.772 7.078 33,463,078 6.9146 4.97%
2015-05-07 0 7.850 7.820 7.830 7.800 8.200 42,932,185 341,930,060 7.9644 6.662 6.636 6.645 6.619 6.959 50,590,380 6.7588 -5.65%
2015-05-06 0 8.320 8.310 8.320 8.200 9.120 32,165,740 278,731,661 8.6655 7.061 7.052 7.061 6.959 7.739 37,903,429 7.3537 -6.41%
2015-05-05 0 8.890 8.880 8.890 8.750 9.310 23,804,222 214,780,642 9.0228 7.544 7.536 7.544 7.425 7.901 28,050,393 7.6570 -1.77%
2015-05-04 0 9.050 9.080 9.110 8.840 9.330 31,748,148 288,740,319 9.0947 7.680 7.706 7.731 7.502 7.918 37,411,347 7.7180 2.61%
2015-04-30 0 8.820 8.820 8.880 8.710 9.020 29,126,649 259,361,633 8.9046 7.485 7.485 7.536 7.392 7.655 34,322,228 7.5567 -1.34%
2015-04-29 0 8.940 8.900 8.950 8.700 9.090 33,566,856 300,630,004 8.9562 7.587 7.553 7.595 7.383 7.714 39,554,474 7.6004 -0.22%
2015-04-28 0 8.960 8.940 8.960 8.820 9.200 27,403,676 245,377,721 8.9542 7.604 7.587 7.604 7.485 7.807 32,291,913 7.5987 -2.61%
2015-04-27 0 9.200 9.190 9.200 8.980 9.560 45,804,292 424,789,842 9.2740 7.807 7.799 7.807 7.621 8.113 53,974,811 7.8701 3.84%
2015-04-24 0 8.860 8.850 8.890 8.460 9.300 50,195,578 447,677,615 8.9187 7.519 7.510 7.544 7.179 7.892 59,149,409 7.5686 1.37%
2015-04-23 0 8.740 8.730 8.750 8.450 9.420 57,109,412 503,979,332 8.8248 7.417 7.408 7.425 7.171 7.994 67,296,525 7.4889 -1.47%
2015-04-22 0 8.870 8.860 8.870 7.810 8.960 86,163,359 739,529,291 8.5829 7.527 7.519 7.527 6.628 7.604 101,533,083 7.2836 14.45%
2015-04-21 0 7.750 7.750 7.760 7.180 7.780 56,489,427 426,331,239 7.5471 6.577 6.577 6.585 6.093 6.602 66,565,948 6.4046 9.15%
2015-04-20 0 7.100 7.080 7.100 6.960 7.650 50,749,590 371,939,534 7.3289 6.025 6.008 6.025 5.906 6.492 59,802,245 6.2195 -2.74%
2015-04-17 0 7.300 7.280 7.300 7.200 7.760 28,299,100 211,690,973 7.4805 6.195 6.178 6.195 6.110 6.585 33,347,062 6.3481 -4.82%
2015-04-16 0 7.670 7.660 7.690 7.200 7.710 32,310,936 242,901,382 7.5176 6.509 6.500 6.526 6.110 6.543 38,074,525 6.3796 5.94%
2015-04-15 0 7.240 7.230 7.250 7.040 7.530 35,614,165 258,796,659 7.2667 6.144 6.136 6.153 5.974 6.390 41,966,980 6.1667 1.40%
2015-04-14 0 7.140 7.130 7.200 7.110 7.850 47,031,843 353,547,545 7.5172 6.059 6.051 6.110 6.034 6.662 55,421,331 6.3793 -7.15%
2015-04-13 0 7.690 7.720 7.730 7.250 7.860 41,750,770 315,991,466 7.5685 6.526 6.551 6.560 6.153 6.670 49,198,226 6.4228 6.07%
2015-04-10 0 7.250 7.230 7.270 7.000 7.500 58,031,149 419,161,716 7.2230 6.153 6.136 6.169 5.940 6.365 68,382,681 6.1296 0.42%
2015-04-09 0 7.220 7.210 7.250 7.180 7.770 86,020,577 639,752,894 7.4372 6.127 6.119 6.153 6.093 6.594 101,364,832 6.3114 3.44%
2015-04-08 0 6.980 6.990 7.000 6.580 7.390 89,222,140 635,432,793 7.1219 5.923 5.932 5.940 5.584 6.271 105,137,486 6.0438 12.22%
2015-04-02 0 6.220 6.210 6.220 5.870 6.280 53,276,960 324,338,354 6.0878 5.278 5.270 5.278 4.981 5.329 62,780,445 5.1662 6.69%
2015-04-01 0 5.830 5.820 5.850 5.550 5.950 40,962,162 237,987,074 5.8099 4.947 4.939 4.964 4.710 5.049 48,268,947 4.9304 4.67%
2015-03-31 0 5.570 5.570 5.580 5.400 5.650 40,856,039 226,573,756 5.5457 4.727 4.727 4.735 4.583 4.795 48,143,894 4.7062 4.11%
2015-03-30 0 5.350 5.380 5.400 5.030 5.590 55,006,500 296,409,933 5.3886 4.540 4.566 4.583 4.269 4.744 64,818,498 4.5729 7.65%
2015-03-27 0 4.970 4.950 4.980 4.920 5.000 9,194,000 45,609,220 4.9608 4.218 4.201 4.226 4.175 4.243 10,834,016 4.2098 -0.60%
2015-03-26 0 5.000 4.980 4.990 4.920 5.050 11,859,074 59,300,028 5.0004 4.243 4.226 4.235 4.175 4.286 13,974,482 4.2435 1.21%
2015-03-25 0 4.940 4.920 4.940 4.840 5.010 20,465,000 100,711,624 4.9212 4.192 4.175 4.192 4.107 4.252 24,115,524 4.1762 2.49%
2015-03-24 0 4.820 4.810 4.840 4.800 4.910 11,141,611 53,932,317 4.8406 4.090 4.082 4.107 4.073 4.167 13,129,039 4.1079 -0.41%
2015-03-23 0 4.840 4.830 4.840 4.750 4.850 12,845,436 61,762,208 4.8081 4.107 4.099 4.107 4.031 4.116 15,136,791 4.0803 0.62%
2015-03-20 0 4.810 4.810 4.850 4.800 4.920 11,860,000 57,580,780 4.8550 4.082 4.082 4.116 4.073 4.175 13,975,574 4.1201 -2.04%
2015-03-19 0 4.910 4.900 4.910 4.880 4.950 5,428,000 26,649,640 4.9097 4.167 4.158 4.167 4.141 4.201 6,396,241 4.1665 0.41%
2015-03-18 0 4.890 4.890 4.910 4.830 4.930 8,526,397 41,662,004 4.8862 4.150 4.150 4.167 4.099 4.184 10,047,326 4.1466 -0.81%
2015-03-17 0 4.930 4.910 4.930 4.840 4.950 7,636,674 37,459,982 4.9053 4.184 4.167 4.184 4.107 4.201 8,998,895 4.1627 1.86%
2015-03-16 0 4.840 4.830 4.850 4.830 4.880 14,318,000 69,379,340 4.8456 4.107 4.099 4.116 4.099 4.141 16,872,029 4.1121 -0.62%
2015-03-13 0 4.870 4.850 4.880 4.840 4.940 11,876,188 57,839,035 4.8702 4.133 4.116 4.141 4.107 4.192 13,994,649 4.1329 -1.62%
2015-03-12 0 4.950 4.930 4.960 4.920 5.050 7,231,407 35,931,676 4.9688 4.201 4.184 4.209 4.175 4.286 8,521,337 4.2167 -1.39%
2015-03-11 0 5.020 5.010 5.040 5.000 5.090 5,633,047 28,336,666 5.0304 4.260 4.252 4.277 4.243 4.319 6,637,864 4.2689 -0.79%
2015-03-10 0 5.060 5.050 5.060 5.050 5.190 7,975,406 40,835,621 5.1202 4.294 4.286 4.294 4.286 4.404 9,398,050 4.3451 -1.56%
2015-03-09 0 5.140 5.130 5.140 5.050 5.170 6,178,916 31,561,992 5.1080 4.362 4.353 4.362 4.286 4.387 7,281,104 4.3348 -0.77%
2015-03-06 0 5.180 5.150 5.180 5.100 5.200 12,589,148 64,668,963 5.1369 4.396 4.370 4.396 4.328 4.413 14,834,786 4.3593 0.19%
2015-03-05 0 5.170 5.160 5.170 5.100 5.200 11,678,694 60,255,420 5.1594 4.387 4.379 4.387 4.328 4.413 13,761,926 4.3784 0.78%
2015-03-04 0 5.130 5.120 5.130 5.050 5.130 11,294,854 57,612,830 5.1008 4.353 4.345 4.353 4.286 4.353 13,309,618 4.3287 0.98%
2015-03-03 0 5.080 5.060 5.070 5.010 5.160 16,207,309 82,512,740 5.0911 4.311 4.294 4.303 4.252 4.379 19,098,351 4.3204 1.20%
2015-03-02 0 5.020 5.010 5.020 4.960 5.080 10,367,143 52,199,442 5.0351 4.260 4.252 4.260 4.209 4.311 12,216,422 4.2729 -0.59%
2015-02-27 0 5.050 5.030 5.050 4.980 5.200 29,770,909 151,097,273 5.0753 4.286 4.269 4.286 4.226 4.413 35,081,411 4.3070 2.85%
2015-02-26 0 4.910 4.910 4.920 4.870 4.970 6,094,000 30,004,680 4.9236 4.167 4.167 4.175 4.133 4.218 7,181,041 4.1783 -0.81%
2015-02-25 0 4.950 4.930 4.960 4.820 5.010 16,957,148 83,862,512 4.9456 4.201 4.184 4.209 4.090 4.252 19,981,945 4.1969 2.06%
2015-02-24 0 4.850 4.830 4.860 4.740 4.870 6,203,315 29,821,367 4.8073 4.116 4.099 4.124 4.022 4.133 7,309,855 4.0796 2.32%
2015-02-23 0 4.740 4.740 4.780 4.720 4.800 6,865,559 32,722,458 4.7662 4.022 4.022 4.056 4.006 4.073 8,090,230 4.0447 -1.66%
2015-02-18 0 4.820 4.810 4.820 4.750 4.870 3,980,000 19,200,480 4.8242 4.090 4.082 4.090 4.031 4.133 4,689,948 4.0940 0.63%
2015-02-17 0 4.790 4.790 4.820 4.650 4.820 13,334,575 63,447,191 4.7581 4.065 4.065 4.090 3.946 4.090 15,713,182 4.0378 2.57%
2015-02-16 0 4.670 4.660 4.670 4.650 4.700 5,301,530 24,775,243 4.6732 3.963 3.955 3.963 3.946 3.989 6,247,211 3.9658 1.08%
2015-02-13 0 4.620 4.620 4.650 4.600 4.700 6,500,000 30,214,720 4.6484 3.921 3.921 3.946 3.904 3.989 7,659,463 3.9448 1.09%
2015-02-12 0 4.570 4.550 4.580 4.540 4.620 10,199,800 46,715,056 4.5800 3.878 3.861 3.887 3.853 3.921 12,019,229 3.8867 0.44%
2015-02-11 0 4.550 4.540 4.580 4.530 4.690 11,718,932 53,708,381 4.5830 3.861 3.853 3.887 3.844 3.980 13,809,342 3.8893 -1.09%
2015-02-10 0 4.600 4.580 4.610 4.530 4.680 18,372,000 84,559,548 4.6026 3.904 3.887 3.912 3.844 3.972 21,649,177 3.9059 -0.22%
2015-02-09 0 4.610 4.610 4.640 4.600 4.780 18,655,200 86,720,256 4.6486 3.912 3.912 3.938 3.904 4.056 21,982,894 3.9449 -3.76%
2015-02-06 0 4.790 4.780 4.800 4.690 4.950 12,744,000 60,966,920 4.7840 4.065 4.056 4.073 3.980 4.201 15,017,261 4.0598 -1.64%
2015-02-05 0 4.870 4.860 4.890 4.850 5.020 11,432,000 56,102,920 4.9075 4.133 4.124 4.150 4.116 4.260 13,471,227 4.1646 -1.62%
2015-02-04 0 4.950 4.960 4.970 4.910 5.050 9,492,000 47,249,500 4.9778 4.201 4.209 4.218 4.167 4.286 11,185,172 4.2243 0.41%
2015-02-03 0 4.930 4.930 4.940 4.810 4.990 13,384,000 65,521,340 4.8955 4.184 4.184 4.192 4.082 4.235 15,771,423 4.1544 -0.60%
2015-02-02 0 4.960 4.960 4.970 4.930 5.060 8,103,593 40,273,953 4.9699 4.209 4.209 4.218 4.184 4.294 9,549,103 4.2176 -1.39%
2015-01-30 0 5.030 5.030 5.040 4.960 5.060 6,492,000 32,484,860 5.0038 4.269 4.269 4.277 4.209 4.294 7,650,036 4.2464 1.00%
2015-01-29 0 4.980 4.980 5.000 4.950 5.110 10,091,592 50,542,507 5.0084 4.226 4.226 4.243 4.201 4.336 11,891,719 4.2502 -1.97%
2015-01-28 0 5.080 5.080 5.100 4.960 5.150 12,200,405 62,195,613 5.0978 4.311 4.311 4.328 4.209 4.370 14,376,700 4.3261 1.80%
2015-01-27 0 4.990 4.980 4.990 4.980 5.130 10,775,625 54,183,025 5.0283 4.235 4.226 4.235 4.226 4.353 12,697,769 4.2671 -2.54%
2015-01-26 0 5.120 5.100 5.120 5.090 5.190 6,985,000 35,736,624 5.1162 4.345 4.328 4.345 4.319 4.404 8,230,977 4.3417 0.39%
2015-01-23 0 5.100 5.090 5.100 5.050 5.250 10,040,818 51,447,968 5.1239 4.328 4.319 4.328 4.286 4.455 11,831,888 4.3482 -1.73%
2015-01-22 0 5.190 5.170 5.200 5.050 5.240 14,744,694 76,137,764 5.1637 4.404 4.387 4.413 4.286 4.447 17,374,836 4.3821 1.76%
2015-01-21 0 5.100 5.100 5.120 4.980 5.130 11,474,400 58,296,556 5.0806 4.328 4.328 4.345 4.226 4.353 13,521,191 4.3115 3.03%
2015-01-20 0 4.950 4.940 4.950 4.840 4.990 10,521,952 51,736,923 4.9170 4.201 4.192 4.201 4.107 4.235 12,398,846 4.1727 1.02%
2015-01-19 0 4.900 4.890 4.900 4.850 5.090 9,136,000 44,933,460 4.9183 4.158 4.150 4.158 4.116 4.319 10,765,670 4.1738 -3.35%
2015-01-16 0 5.070 5.060 5.070 4.950 5.130 8,146,303 41,067,847 5.0413 4.303 4.294 4.303 4.201 4.353 9,599,431 4.2782 0.60%
2015-01-15 0 5.040 5.030 5.050 4.950 5.060 7,290,737 36,511,294 5.0079 4.277 4.269 4.286 4.201 4.294 8,591,251 4.2498 -0.40%
2015-01-14 0 5.060 5.030 5.040 4.980 5.150 5,476,000 27,673,040 5.0535 4.294 4.269 4.277 4.226 4.370 6,452,803 4.2885 -0.98%
2015-01-13 0 5.110 5.090 5.110 5.050 5.160 4,666,340 23,800,649 5.1005 4.336 4.319 4.336 4.286 4.379 5,498,717 4.3284 0.20%
2015-01-12 0 5.100 5.080 5.090 4.970 5.250 8,348,000 42,202,400 5.0554 4.328 4.311 4.319 4.218 4.455 9,837,107 4.2901 -1.16%
2015-01-09 0 5.160 5.150 5.180 5.150 5.340 9,561,143 49,941,677 5.2234 4.379 4.370 4.396 4.370 4.532 11,266,649 4.4327 -2.64%
2015-01-08 0 5.300 5.280 5.300 5.230 5.350 5,597,893 29,522,779 5.2739 4.498 4.481 4.498 4.438 4.540 6,596,439 4.4756 -0.38%
2015-01-07 0 5.320 5.310 5.340 5.290 5.380 7,130,280 38,044,892 5.3357 4.515 4.506 4.532 4.489 4.566 8,402,171 4.5280 -0.37%
2015-01-06 0 5.340 5.310 5.340 5.190 5.350 13,718,918 72,572,674 5.2900 4.532 4.506 4.532 4.404 4.540 16,166,083 4.4892 1.71%
2015-01-05 0 5.250 5.240 5.250 5.220 5.450 13,757,861 72,859,651 5.2959 4.455 4.447 4.455 4.430 4.625 16,211,973 4.4942 -2.42%
2015-01-02 0 5.380 5.370 5.380 4.800 5.380 23,548,914 121,729,712 5.1692 4.566 4.557 4.566 4.073 4.566 27,749,543 4.3867 12.32%
2014-12-31 0 4.790 4.780 4.800 4.780 4.880 5,538,400 26,708,892 4.8225 4.065 4.056 4.073 4.056 4.141 6,526,334 4.0925 -0.62%
2014-12-30 0 4.820 4.820 4.830 4.700 4.850 10,178,406 48,759,589 4.7905 4.090 4.090 4.099 3.989 4.116 11,994,019 4.0653 0.42%
2014-12-29 0 4.800 4.800 4.810 4.730 4.900 8,151,358 39,144,236 4.8022 4.073 4.073 4.082 4.014 4.158 9,605,388 4.0752 -1.03%
2014-12-24 0 4.850 4.820 4.830 4.820 4.870 2,640,931 12,798,026 4.8460 4.116 4.090 4.099 4.090 4.133 3,112,017 4.1125 0.21%
2014-12-23 0 4.840 4.830 4.850 4.800 4.960 10,366,554 50,658,267 4.8867 4.107 4.099 4.116 4.073 4.209 12,215,728 4.1470 -0.21%
2014-12-22 0 4.850 4.840 4.860 4.780 4.900 7,805,245 37,673,857 4.8267 4.116 4.107 4.124 4.056 4.158 9,197,536 4.0961 0.00%
2014-12-19 0 4.850 4.850 4.870 4.830 4.930 7,659,176 37,344,444 4.8758 4.116 4.116 4.133 4.099 4.184 9,025,411 4.1377 0.41%
2014-12-18 0 4.830 4.820 4.840 4.770 4.990 13,943,765 67,944,635 4.8728 4.099 4.090 4.107 4.048 4.235 16,431,038 4.1351 -2.03%
2014-12-17 0 4.930 4.890 4.900 4.850 5.170 18,073,960 89,151,830 4.9326 4.184 4.150 4.158 4.116 4.387 21,297,973 4.1859 -3.90%
2014-12-16 0 5.130 5.110 5.140 4.970 5.180 19,801,278 100,519,218 5.0764 4.353 4.336 4.362 4.218 4.396 23,333,408 4.3080 0.79%
2014-12-15 0 5.090 5.070 5.090 4.850 5.120 42,719,819 212,641,121 4.9776 4.319 4.303 4.319 4.116 4.345 50,340,133 4.2241 -5.04%
2014-12-12 0 5.360 5.320 5.370 5.320 5.440 7,578,249 40,566,029 5.3530 4.549 4.515 4.557 4.515 4.617 8,930,049 4.5426 2.49%
2014-12-11 0 5.230 5.220 5.260 5.220 5.400 11,718,800 61,936,516 5.2852 4.438 4.430 4.464 4.430 4.583 13,809,187 4.4852 -4.39%
2014-12-10 0 5.470 5.440 5.470 5.220 5.480 11,262,928 60,660,142 5.3858 4.642 4.617 4.642 4.430 4.650 13,271,997 4.5705 4.39%
2014-12-09 0 5.240 5.230 5.240 5.100 5.600 28,482,000 151,177,380 5.3078 4.447 4.438 4.447 4.328 4.752 33,562,588 4.5043 -5.07%
2014-12-08 0 5.520 5.500 5.510 5.500 5.880 20,932,587 119,507,940 5.7092 4.684 4.667 4.676 4.667 4.990 24,666,519 4.8449 -2.47%
2014-12-05 0 5.660 5.650 5.660 5.300 5.740 31,969,956 177,749,512 5.5599 4.803 4.795 4.803 4.498 4.871 37,672,721 4.7183 4.43%
2014-12-04 0 5.420 5.420 5.430 5.060 5.470 30,572,087 162,401,806 5.3121 4.600 4.600 4.608 4.294 4.642 36,025,502 4.5080 4.63%
2014-12-03 0 5.180 5.160 5.170 5.000 5.260 23,021,422 117,597,378 5.1082 4.396 4.379 4.387 4.243 4.464 27,127,958 4.3349 -0.77%
2014-12-02 0 5.220 5.200 5.220 5.190 5.360 15,206,564 79,864,487 5.2520 4.430 4.413 4.430 4.404 4.549 17,919,094 4.4569 0.58%
2014-12-01 0 5.190 5.190 5.200 5.150 5.520 24,589,339 130,069,210 5.2897 4.404 4.404 4.413 4.370 4.684 28,975,558 4.4889 -5.12%
2014-11-28 0 5.470 5.460 5.490 5.380 5.660 21,084,000 115,682,460 5.4867 4.642 4.633 4.659 4.566 4.803 24,844,940 4.6562 -3.70%
2014-11-27 0 5.680 5.670 5.680 5.600 5.850 15,745,000 89,215,800 5.6663 4.820 4.812 4.820 4.752 4.964 18,553,576 4.8086 -2.41%
2014-11-26 0 5.820 5.800 5.820 5.580 5.830 19,816,029 112,843,772 5.6946 4.939 4.922 4.939 4.735 4.947 23,350,790 4.8325 1.75%
2014-11-25 0 5.720 5.700 5.730 5.550 5.740 11,911,212 67,698,967 5.6836 4.854 4.837 4.863 4.710 4.871 14,035,921 4.8233 2.69%
2014-11-24 0 5.570 5.560 5.590 5.490 5.710 15,271,670 85,048,108 5.5690 4.727 4.718 4.744 4.659 4.846 17,995,814 4.7260 -0.89%
2014-11-21 0 5.620 5.610 5.620 5.530 5.770 11,002,000 61,781,724 5.6155 4.769 4.761 4.769 4.693 4.897 12,964,525 4.7654 -1.75%
2014-11-20 0 5.720 5.700 5.740 5.650 5.790 8,839,333 50,556,404 5.7195 4.854 4.837 4.871 4.795 4.914 10,416,083 4.8537 1.24%
2014-11-19 0 5.650 5.640 5.650 5.630 5.820 8,860,736 50,481,493 5.6972 4.795 4.786 4.795 4.778 4.939 10,441,304 4.8348 -1.91%
2014-11-18 0 5.760 5.750 5.760 5.740 5.900 11,946,378 69,346,700 5.8048 4.888 4.880 4.888 4.871 5.007 14,077,360 4.9261 -0.35%
2014-11-17 0 5.780 5.760 5.790 5.750 6.080 13,155,501 77,689,134 5.9054 4.905 4.888 4.914 4.880 5.160 15,502,165 5.0115 -4.15%
2014-11-14 0 6.030 6.030 6.040 5.830 6.060 15,560,000 92,994,300 5.9765 5.117 5.117 5.126 4.947 5.143 18,335,576 5.0718 2.38%
2014-11-13 0 5.890 5.870 5.900 5.850 6.180 24,866,040 148,082,050 5.9552 4.998 4.981 5.007 4.964 5.244 29,301,617 5.0537 -4.07%
2014-11-12 0 6.140 6.140 6.150 6.070 6.200 15,492,041 95,140,813 6.1413 5.211 5.211 5.219 5.151 5.261 18,255,494 5.2116 0.99%
2014-11-11 0 6.080 6.040 6.080 6.000 6.320 19,068,000 117,190,940 6.1459 5.160 5.126 5.160 5.092 5.363 22,469,329 5.2156 -1.62%
2014-11-10 0 6.180 6.180 6.190 5.920 6.240 20,520,000 125,501,400 6.1161 5.244 5.244 5.253 5.024 5.295 24,180,335 5.1902 3.34%
2014-11-07 0 5.980 5.960 5.980 5.960 6.200 9,544,000 57,872,340 6.0637 5.075 5.058 5.075 5.058 5.261 11,246,448 5.1458 -3.08%
2014-11-06 0 6.170 6.160 6.180 6.140 6.280 11,147,798 69,165,058 6.2044 5.236 5.228 5.244 5.211 5.329 13,136,330 5.2652 0.16%
2014-11-05 0 6.160 6.160 6.170 6.040 6.170 13,322,450 81,552,069 6.1214 5.228 5.228 5.236 5.126 5.236 15,698,894 5.1948 1.15%
2014-11-04 0 6.090 6.090 6.100 5.850 6.140 19,658,525 119,037,505 6.0553 5.168 5.168 5.177 4.964 5.211 23,165,191 5.1386 2.87%
2014-11-03 0 5.920 5.880 5.930 5.840 6.090 16,199,233 96,454,793 5.9543 5.024 4.990 5.032 4.956 5.168 19,088,834 5.0529 0.34%
2014-10-31 0 5.900 5.890 5.910 5.830 5.920 9,494,200 55,892,520 5.8870 5.007 4.998 5.015 4.947 5.024 11,187,765 4.9959 0.51%
2014-10-30 0 5.870 5.850 5.870 5.810 5.910 5,125,667 30,024,664 5.8577 4.981 4.964 4.981 4.931 5.015 6,039,978 4.9710 -0.17%
2014-10-29 0 5.880 5.870 5.890 5.730 5.950 20,084,000 117,729,480 5.8619 4.990 4.981 4.998 4.863 5.049 23,666,562 4.9745 2.26%
2014-10-28 0 5.750 5.740 5.750 5.550 5.760 10,740,000 61,059,800 5.6853 4.880 4.871 4.880 4.710 4.888 12,655,789 4.8247 3.98%
2014-10-27 0 5.530 5.530 5.550 5.500 5.690 14,039,143 77,790,868 5.5410 4.693 4.693 4.710 4.667 4.829 16,543,430 4.7022 -2.47%
2014-10-24 0 5.670 5.650 5.670 5.640 5.760 5,768,000 32,756,520 5.6790 4.812 4.795 4.812 4.786 4.888 6,796,889 4.8193 -0.35%
2014-10-23 0 5.690 5.670 5.690 5.640 5.890 8,565,000 48,889,552 5.7081 4.829 4.812 4.829 4.786 4.998 10,092,815 4.8440 -1.90%
2014-10-22 0 5.800 5.780 5.830 5.780 5.980 13,044,000 76,342,760 5.8527 4.922 4.905 4.947 4.905 5.075 15,370,774 4.9667 0.00%
2014-10-21 0 5.800 5.790 5.810 5.600 5.820 19,698,200 113,004,428 5.7368 4.922 4.914 4.931 4.752 4.939 23,211,943 4.8684 4.69%
2014-10-20 0 5.540 5.550 5.560 5.500 5.680 11,420,341 63,902,316 5.5955 4.701 4.710 4.718 4.667 4.820 13,457,489 4.7485 -0.89%
2014-10-17 0 5.590 5.590 5.600 5.440 5.750 35,858,000 199,227,060 5.5560 4.744 4.744 4.752 4.617 4.880 42,254,310 4.7150 0.18%
2014-10-16 0 5.580 5.550 5.580 5.540 5.850 25,161,884 143,394,131 5.6989 4.735 4.710 4.735 4.701 4.964 29,650,233 4.8362 -2.45%
2014-10-15 0 5.720 5.710 5.720 5.690 6.040 21,096,000 122,215,240 5.7933 4.854 4.846 4.854 4.829 5.126 24,859,081 4.9163 -3.87%
2014-10-14 0 5.950 5.950 5.970 5.790 6.160 21,186,000 127,163,480 6.0022 5.049 5.049 5.066 4.914 5.228 24,965,135 5.0936 1.88%
2014-10-13 0 5.840 5.840 5.870 5.580 6.040 33,502,520 194,026,982 5.7914 4.956 4.956 4.981 4.735 5.126 39,478,662 4.9147 -2.50%
2014-10-10 0 5.990 5.990 6.000 5.900 6.330 36,924,000 226,143,340 6.1246 5.083 5.083 5.092 5.007 5.372 43,510,462 5.1974 -1.48%
2014-10-09 0 6.080 6.060 6.080 5.950 6.100 13,436,910 81,115,060 6.0367 5.160 5.143 5.160 5.049 5.177 15,833,771 5.1229 1.33%
2014-10-08 0 6.000 6.000 6.010 5.920 6.050 16,196,000 96,838,760 5.9792 5.092 5.092 5.100 5.024 5.134 19,085,024 5.0741 0.00%
2014-10-07 0 6.000 5.980 6.020 5.920 6.200 22,677,762 137,896,144 6.0807 5.092 5.075 5.109 5.024 5.261 26,722,996 5.1602 0.50%
2014-10-06 0 5.970 5.960 5.970 5.700 6.060 33,872,307 201,911,475 5.9610 5.066 5.058 5.066 4.837 5.143 39,914,411 5.0586 4.19%
2014-10-03 0 5.730 5.730 5.750 5.390 5.780 29,190,000 162,305,996 5.5603 4.863 4.863 4.880 4.574 4.905 34,396,880 4.7186 3.24%
2014-09-30 0 5.550 5.540 5.560 5.490 5.710 21,734,000 121,222,200 5.5775 4.710 4.701 4.718 4.659 4.846 25,610,887 4.7332 -3.14%
2014-09-29 0 5.730 5.710 5.740 5.460 5.850 47,062,000 267,057,480 5.6746 4.863 4.846 4.871 4.633 4.964 55,456,867 4.8156 -0.69%
2014-09-26 0 5.770 5.780 5.790 5.390 5.850 33,751,000 190,580,310 5.6467 4.897 4.905 4.914 4.574 4.964 39,771,466 4.7919 4.34%
2014-09-25 0 5.530 5.510 5.520 5.490 5.680 20,324,722 113,624,799 5.5905 4.693 4.676 4.684 4.659 4.820 23,950,223 4.7442 -0.90%
2014-09-24 0 5.580 5.580 5.600 5.250 5.660 42,178,279 233,445,459 5.5347 4.735 4.735 4.752 4.455 4.803 49,701,994 4.6969 5.48%
2014-09-23 0 5.290 5.280 5.290 5.220 5.330 13,859,000 73,236,460 5.2844 4.489 4.481 4.489 4.430 4.523 16,331,153 4.4845 0.00%
2014-09-22 0 5.290 5.280 5.290 5.250 5.460 15,132,164 80,517,989 5.3210 4.489 4.481 4.489 4.455 4.633 17,831,423 4.5155 -2.40%
2014-09-19 0 5.420 5.430 5.440 5.190 5.500 31,460,000 169,708,940 5.3944 4.600 4.608 4.617 4.404 4.667 37,071,800 4.5778 4.23%
2014-09-18 0 5.200 5.190 5.200 5.150 5.270 12,038,564 62,539,816 5.1950 4.413 4.404 4.413 4.370 4.472 14,185,990 4.4086 0.58%
2014-09-17 0 5.170 5.160 5.170 5.060 5.210 17,736,944 90,997,586 5.1304 4.387 4.379 4.387 4.294 4.421 20,900,840 4.3538 2.58%
2014-09-16 0 5.040 5.040 5.050 5.020 5.320 20,096,963 102,917,469 5.1210 4.277 4.277 4.286 4.260 4.515 23,681,837 4.3458 -4.00%
2014-09-15 0 5.250 5.240 5.250 5.180 5.350 14,439,432 75,953,448 5.2601 4.455 4.447 4.455 4.396 4.540 17,015,122 4.4639 -1.13%
2014-09-12 0 5.310 5.300 5.310 5.210 5.390 24,311,361 128,735,317 5.2953 4.506 4.498 4.506 4.421 4.574 28,647,995 4.4937 -1.48%
2014-09-11 0 5.390 5.390 5.400 5.280 5.490 31,627,981 170,848,548 5.4018 4.574 4.574 4.583 4.481 4.659 37,269,745 4.5841 1.89%
2014-09-10 0 5.290 5.280 5.290 5.100 5.400 31,248,086 165,529,545 5.2973 4.489 4.481 4.489 4.328 4.583 36,822,085 4.4954 2.72%
2014-09-08 0 5.150 5.140 5.150 5.110 5.230 9,809,600 50,541,340 5.1522 4.370 4.362 4.370 4.336 4.438 11,559,426 4.3723 -1.15%
2014-09-05 0 5.210 5.190 5.210 5.120 5.260 19,603,057 101,732,234 5.1896 4.421 4.404 4.421 4.345 4.464 23,099,829 4.4040 -0.57%
2014-09-04 0 5.240 5.210 5.230 4.990 5.280 48,198,101 248,800,297 5.1620 4.447 4.421 4.438 4.235 4.481 56,795,625 4.3806 3.35%
2014-09-03 0 5.070 5.050 5.070 4.920 5.150 57,400,108 290,914,960 5.0682 4.303 4.286 4.303 4.175 4.370 67,639,075 4.3010 3.26%
2014-09-02 0 4.910 4.910 4.920 4.720 4.970 38,582,000 188,789,120 4.8932 4.167 4.167 4.175 4.006 4.218 45,464,214 4.1525 3.81%
2014-09-01 0 4.730 4.720 4.730 4.640 4.830 23,488,000 112,183,040 4.7762 4.014 4.006 4.014 3.938 4.099 27,677,763 4.0532 2.38%
2014-08-29 0 4.620 4.620 4.640 4.520 4.690 22,267,852 102,616,259 4.6083 3.921 3.921 3.938 3.836 3.980 26,239,967 3.9107 2.21%
2014-08-28 0 4.520 4.520 4.530 4.480 4.680 25,387,880 115,172,751 4.5365 3.836 3.836 3.844 3.802 3.972 29,916,542 3.8498 -2.38%
2014-08-27 0 4.630 4.620 4.660 4.620 4.750 15,998,000 75,013,576 4.6889 3.929 3.921 3.955 3.921 4.031 18,851,705 3.9791 -1.70%
2014-08-26 0 4.710 4.680 4.700 4.650 4.880 10,288,000 48,567,520 4.7208 3.997 3.972 3.989 3.946 4.141 12,123,162 4.0062 -1.88%
2014-08-25 0 4.800 4.790 4.810 4.720 4.810 4,598,000 21,901,200 4.7632 4.073 4.065 4.082 4.006 4.082 5,418,186 4.0422 0.84%
2014-08-22 0 4.760 4.750 4.760 4.690 4.820 12,112,000 57,377,660 4.7373 4.039 4.031 4.039 3.980 4.090 14,272,525 4.0201 -0.42%
2014-08-21 0 4.780 4.790 4.800 4.690 4.850 9,098,000 43,225,900 4.7511 4.056 4.065 4.073 3.980 4.116 10,720,891 4.0319 -1.44%
2014-08-20 0 4.850 4.820 4.860 4.780 4.920 7,308,405 35,271,352 4.8261 4.116 4.090 4.124 4.056 4.175 8,612,070 4.0956 -0.82%
2014-08-19 0 4.890 4.870 4.880 4.830 4.920 8,250,000 40,304,620 4.8854 4.150 4.133 4.141 4.099 4.175 9,721,626 4.1459 0.82%
2014-08-18 0 4.850 4.830 4.850 4.830 4.960 10,220,000 49,716,680 4.8646 4.116 4.099 4.116 4.099 4.209 12,043,032 4.1283 0.62%
2014-08-15 0 4.820 4.800 4.830 4.800 4.950 8,883,533 43,109,451 4.8527 4.090 4.073 4.099 4.073 4.201 10,468,168 4.1181 -1.83%
2014-08-14 0 4.910 4.900 4.910 4.780 4.980 27,153,779 133,379,328 4.9120 4.167 4.158 4.167 4.056 4.226 31,997,440 4.1684 2.08%
2014-08-13 0 4.810 4.790 4.810 4.740 4.820 8,432,000 40,265,380 4.7753 4.082 4.065 4.082 4.022 4.090 9,936,091 4.0524 0.21%
2014-08-12 0 4.800 4.790 4.800 4.760 4.840 6,981,128 33,491,739 4.7975 4.073 4.065 4.073 4.039 4.107 8,226,414 4.0712 0.00%
2014-08-11 0 4.800 4.790 4.830 4.760 4.830 10,212,000 49,071,040 4.8052 4.073 4.065 4.099 4.039 4.099 12,033,605 4.0778 1.05%
2014-08-08 0 4.750 4.740 4.790 4.580 4.850 26,731,625 127,401,938 4.7660 4.031 4.022 4.065 3.887 4.116 31,499,983 4.0445 3.49%
2014-08-07 0 4.590 4.590 4.610 4.580 4.680 6,537,128 30,205,967 4.6207 3.895 3.895 3.912 3.887 3.972 7,703,214 3.9212 -1.71%
2014-08-06 0 4.670 4.650 4.670 4.600 4.680 10,161,735 47,078,753 4.6329 3.963 3.946 3.963 3.904 3.972 11,974,374 3.9316 1.30%
2014-08-05 0 4.610 4.610 4.640 4.460 4.700 22,432,000 103,783,000 4.6266 3.912 3.912 3.938 3.785 3.989 26,433,395 3.9262 3.36%
2014-08-04 0 4.460 4.440 4.460 4.420 4.570 10,740,000 48,053,840 4.4743 3.785 3.768 3.785 3.751 3.878 12,655,789 3.7970 -1.33%
2014-08-01 0 4.520 4.510 4.530 4.450 4.560 8,833,000 39,965,680 4.5246 3.836 3.827 3.844 3.776 3.870 10,408,621 3.8397 0.22%
2014-07-31 0 4.510 4.500 4.520 4.490 4.590 10,492,302 47,480,277 4.5252 3.827 3.819 3.836 3.810 3.895 12,363,907 3.8402 -1.53%
2014-07-30 0 4.580 4.550 4.580 4.380 4.630 35,418,068 161,280,338 4.5536 3.887 3.861 3.887 3.717 3.929 41,735,904 3.8643 4.57%
2014-07-29 0 4.380 4.370 4.380 4.360 4.420 7,068,000 30,990,520 4.3846 3.717 3.708 3.717 3.700 3.751 8,328,782 3.7209 0.23%
2014-07-28 0 4.370 4.360 4.380 4.350 4.430 10,632,000 46,600,760 4.3831 3.708 3.700 3.717 3.692 3.759 12,528,524 3.7196 -0.23%
2014-07-25 0 4.380 4.360 4.380 4.350 4.470 10,740,000 47,067,680 4.3825 3.717 3.700 3.717 3.692 3.793 12,655,789 3.7191 -0.90%
2014-07-24 0 4.420 4.420 4.430 4.400 4.470 6,612,000 29,347,320 4.4385 3.751 3.751 3.759 3.734 3.793 7,791,441 3.7666 0.45%
2014-07-23 0 4.400 4.400 4.410 4.390 4.500 7,208,000 32,011,200 4.4411 3.734 3.734 3.742 3.725 3.819 8,493,755 3.7688 -0.68%
2014-07-22 0 4.430 4.410 4.430 4.390 4.470 4,764,000 21,128,280 4.4350 3.759 3.742 3.759 3.725 3.793 5,613,797 3.7636 0.68%
2014-07-21 0 4.400 4.390 4.410 4.370 4.420 4,408,000 19,352,680 4.3904 3.734 3.725 3.742 3.708 3.751 5,194,294 3.7258 -0.45%
2014-07-18 0 4.420 4.400 4.430 4.360 4.470 8,094,299 35,782,105 4.4207 3.751 3.734 3.759 3.700 3.793 9,538,151 3.7515 0.00%
2014-07-17 0 4.420 4.400 4.420 4.370 4.510 10,836,000 47,793,220 4.4106 3.751 3.734 3.751 3.708 3.827 12,768,914 3.7429 -1.78%
2014-07-16 0 4.500 4.480 4.500 4.470 4.600 9,832,806 44,509,480 4.5266 3.819 3.802 3.819 3.793 3.904 11,586,771 3.8414 -0.66%
2014-07-15 0 4.530 4.520 4.540 4.480 4.570 6,964,000 31,418,000 4.5115 3.844 3.836 3.853 3.802 3.878 8,206,231 3.8286 0.00%
2014-07-14 0 4.530 4.520 4.530 4.400 4.580 15,132,000 68,364,800 4.5179 3.844 3.836 3.844 3.734 3.887 17,831,229 3.8340 3.42%
2014-07-11 0 4.380 4.370 4.380 4.340 4.430 7,736,000 33,873,580 4.3787 3.717 3.708 3.717 3.683 3.759 9,115,939 3.7159 -0.45%
2014-07-10 0 4.400 4.390 4.400 4.320 4.450 8,955,608 39,116,986 4.3679 3.734 3.725 3.734 3.666 3.776 10,553,099 3.7067 -0.23%
2014-07-09 0 4.410 4.380 4.420 4.330 4.500 12,604,000 55,676,940 4.4174 3.742 3.717 3.751 3.675 3.819 14,852,288 3.7487 -0.45%
2014-07-08 0 4.430 4.410 4.450 4.400 4.520 9,336,000 41,356,120 4.4297 3.759 3.742 3.776 3.734 3.836 11,001,345 3.7592 -1.34%
2014-07-07 0 4.490 4.470 4.490 4.360 4.520 15,078,000 66,874,500 4.4352 3.810 3.793 3.810 3.700 3.836 17,767,597 3.7638 2.28%
2014-07-04 0 4.390 4.380 4.390 4.350 4.470 16,079,094 70,831,950 4.4052 3.725 3.717 3.725 3.692 3.793 18,947,265 3.7384 -0.90%
2014-07-03 0 4.430 4.430 4.440 4.400 4.580 20,899,168 93,805,468 4.4885 3.759 3.759 3.768 3.734 3.887 24,627,138 3.8090 -1.56%
2014-07-02 0 4.500 4.490 4.520 4.410 4.600 25,610,514 115,910,553 4.5259 3.819 3.810 3.836 3.742 3.904 30,178,889 3.8408 2.74%
2014-06-30 0 4.380 4.360 4.400 4.250 4.480 24,973,974 109,615,306 4.3892 3.717 3.700 3.734 3.607 3.802 29,428,804 3.7248 3.06%
2014-06-27 0 4.250 4.240 4.250 4.160 4.260 3,140,097 13,204,378 4.2051 3.607 3.598 3.607 3.530 3.615 3,700,224 3.5685 1.43%
2014-06-26 0 4.190 4.170 4.190 4.160 4.210 4,604,000 19,250,920 4.1813 3.556 3.539 3.556 3.530 3.573 5,425,256 3.5484 0.00%
2014-06-25 0 4.190 4.180 4.190 4.160 4.220 8,040,691 33,656,700 4.1858 3.556 3.547 3.556 3.530 3.581 9,474,981 3.5522 -0.71%
2014-06-24 0 4.220 4.210 4.220 4.180 4.250 5,242,000 22,037,470 4.2040 3.581 3.573 3.581 3.547 3.607 6,177,062 3.5676 0.24%
2014-06-23 0 4.210 4.210 4.230 4.200 4.270 5,432,000 23,002,720 4.2347 3.573 3.573 3.590 3.564 3.624 6,400,954 3.5936 -0.71%
2014-06-20 0 4.240 4.220 4.250 4.190 4.250 3,340,682 14,097,964 4.2201 3.598 3.581 3.607 3.556 3.607 3,936,589 3.5813 0.24%
2014-06-19 0 4.230 4.230 4.240 4.200 4.270 3,225,000 13,640,200 4.2295 3.590 3.590 3.598 3.564 3.624 3,800,272 3.5893 0.00%
2014-06-18 0 4.230 4.230 4.260 4.230 4.380 7,720,678 32,951,846 4.2680 3.590 3.590 3.615 3.590 3.717 9,097,884 3.6219 -2.42%
2014-06-17 0 4.360 4.340 4.360 4.310 4.370 4,038,000 17,521,440 4.3391 3.679 3.662 3.679 3.636 3.687 4,785,959 3.6610 0.00%
2014-06-16 0 4.360 4.360 4.370 4.310 4.380 3,238,000 14,093,200 4.3524 3.679 3.679 3.687 3.636 3.695 3,837,775 3.6722 1.16%
2014-06-13 0 4.310 4.300 4.320 4.300 4.360 5,038,000 21,850,920 4.3372 3.636 3.628 3.645 3.628 3.679 5,971,189 3.6594 -0.92%
2014-06-12 0 4.350 4.330 4.360 4.330 4.360 2,508,000 10,896,688 4.3448 3.670 3.653 3.679 3.653 3.679 2,972,557 3.6658 -0.23%
2014-06-11 0 4.360 4.330 4.350 4.290 4.360 8,656,000 37,397,960 4.3205 3.679 3.653 3.670 3.620 3.679 10,259,352 3.6453 0.00%
2014-06-10 0 4.360 4.350 4.360 4.270 4.360 4,501,300 19,483,924 4.3285 3.679 3.670 3.679 3.603 3.679 5,335,076 3.6520 1.40%
2014-06-09 0 4.300 4.280 4.300 4.260 4.310 1,489,695 6,375,992 4.2801 3.628 3.611 3.628 3.594 3.636 1,765,631 3.6112 -0.23%
2014-06-06 0 4.310 4.290 4.310 4.240 4.340 12,226,000 52,427,220 4.2882 3.636 3.620 3.636 3.577 3.662 14,490,623 3.6180 1.65%
2014-06-05 0 4.240 4.210 4.240 4.200 4.290 6,764,000 28,531,640 4.2182 3.577 3.552 3.577 3.544 3.620 8,016,897 3.5589 -0.93%
2014-06-04 0 4.280 4.270 4.280 4.250 4.310 4,604,000 19,673,540 4.2731 3.611 3.603 3.611 3.586 3.636 5,456,799 3.6053 0.00%
2014-06-03 0 4.280 4.260 4.280 4.210 4.310 9,885,939 42,148,104 4.2634 3.611 3.594 3.611 3.552 3.636 11,717,113 3.5971 2.15%
2014-05-30 0 4.190 4.180 4.190 4.150 4.270 10,068,197 42,211,881 4.1926 3.535 3.527 3.535 3.501 3.603 11,933,130 3.5374 -0.95%
2014-05-29 0 4.230 4.220 4.230 4.200 4.270 5,272,000 22,265,636 4.2234 3.569 3.560 3.569 3.544 3.603 6,248,533 3.5633 0.00%
2014-05-28 0 4.230 4.200 4.250 4.200 4.330 6,724,000 28,492,580 4.2374 3.569 3.544 3.586 3.544 3.653 7,969,487 3.5752 -1.63%
2014-05-27 0 4.300 4.290 4.300 4.280 4.350 2,064,000 8,902,360 4.3132 3.628 3.620 3.628 3.611 3.670 2,446,315 3.6391 0.00%
2014-05-26 0 4.300 4.280 4.300 4.260 4.320 6,356,000 27,316,720 4.2978 3.628 3.611 3.628 3.594 3.645 7,533,323 3.6261 2.38%
2014-05-23 0 4.200 4.200 4.220 4.190 4.340 14,252,000 60,324,292 4.2327 3.544 3.544 3.560 3.535 3.662 16,891,900 3.5712 -2.33%
2014-05-22 0 4.300 4.290 4.310 4.270 4.410 9,286,000 40,122,280 4.3207 3.628 3.620 3.636 3.603 3.721 11,006,047 3.6455 -1.60%
2014-05-21 0 4.370 4.350 4.370 4.330 4.390 3,380,000 14,764,660 4.3682 3.687 3.670 3.687 3.653 3.704 4,006,078 3.6856 0.92%
2014-05-20 0 4.330 4.320 4.350 4.320 4.460 4,092,000 17,821,680 4.3552 3.653 3.645 3.670 3.645 3.763 4,849,962 3.6746 -1.81%
2014-05-19 0 4.410 4.400 4.410 4.320 4.590 19,715,377 87,471,925 4.4367 3.721 3.712 3.721 3.645 3.873 23,367,259 3.7434 -0.68%
2014-05-16 0 4.440 4.440 4.460 4.320 4.500 17,352,000 77,337,520 4.4570 3.746 3.746 3.763 3.645 3.797 20,566,113 3.7604 1.37%
2014-05-15 0 4.380 4.360 4.370 4.190 4.380 10,776,505 46,426,521 4.3081 3.695 3.679 3.687 3.535 3.695 12,772,638 3.6348 3.79%
2014-05-14 0 4.220 4.200 4.240 4.200 4.270 4,884,000 20,664,240 4.2310 3.560 3.544 3.577 3.544 3.603 5,788,664 3.5698 0.48%
2014-05-13 0 4.200 4.190 4.200 4.120 4.250 5,448,000 22,823,500 4.1893 3.544 3.535 3.544 3.476 3.586 6,457,134 3.5346 0.00%
2014-05-12 0 4.200 4.180 4.200 4.070 4.200 6,488,543 26,945,695 4.1528 3.544 3.527 3.544 3.434 3.544 7,690,417 3.5038 2.94%
2014-05-09 0 4.080 4.070 4.090 3.990 4.210 18,153,900 74,067,304 4.0800 3.442 3.434 3.451 3.366 3.552 21,516,549 3.4423 -2.63%
2014-05-08 0 4.190 4.180 4.190 4.170 4.250 5,856,708 24,542,257 4.1905 3.535 3.527 3.535 3.518 3.586 6,941,547 3.5356 0.48%
2014-05-07 0 4.170 4.160 4.170 4.160 4.260 7,320,916 30,825,953 4.2107 3.518 3.510 3.518 3.510 3.594 8,676,970 3.5526 0.00%
2014-05-05 0 4.170 4.170 4.200 4.140 4.250 6,592,000 27,665,664 4.1969 3.518 3.518 3.544 3.493 3.586 7,813,037 3.5410 -1.18%
2014-05-02 0 4.220 4.210 4.220 4.160 4.280 5,403,068 22,791,337 4.2182 3.560 3.552 3.560 3.510 3.611 6,403,879 3.5590 1.93%
2014-04-30 0 4.140 4.140 4.180 4.140 4.270 8,242,051 34,508,169 4.1868 3.493 3.493 3.527 3.493 3.603 9,768,727 3.5325 -2.82%
2014-04-29 0 4.260 4.220 4.240 4.200 4.410 9,852,200 41,789,348 4.2416 3.594 3.560 3.577 3.544 3.721 11,677,124 3.5787 -1.16%
2014-04-28 0 4.310 4.290 4.300 4.250 4.490 9,004,000 38,900,292 4.3203 3.636 3.620 3.628 3.586 3.788 10,671,812 3.6451 -4.01%
2014-04-25 0 4.490 4.480 4.490 4.420 4.610 10,818,000 48,734,180 4.5049 3.788 3.780 3.788 3.729 3.890 12,821,819 3.8009 -2.81%
2014-04-24 0 4.620 4.630 4.640 4.400 4.670 26,591,000 121,581,692 4.5723 3.898 3.906 3.915 3.712 3.940 31,516,454 3.8577 3.59%
2014-04-23 0 4.460 4.450 4.460 4.290 4.470 17,760,000 78,263,840 4.4067 3.763 3.755 3.763 3.620 3.771 21,049,687 3.7181 4.21%
2014-04-22 0 4.280 4.260 4.290 4.120 4.300 13,589,360 57,721,196 4.2475 3.611 3.594 3.620 3.476 3.628 16,106,519 3.5837 2.64%
2014-04-17 0 4.170 4.160 4.190 4.070 4.220 8,604,000 35,745,208 4.1545 3.518 3.510 3.535 3.434 3.560 10,197,720 3.5052 -0.95%
2014-04-16 0 4.210 4.200 4.220 4.130 4.260 11,516,000 48,214,340 4.1867 3.552 3.544 3.560 3.485 3.594 13,649,110 3.5324 -0.71%
2014-04-15 0 4.240 4.230 4.250 4.180 4.350 7,672,201 32,586,159 4.2473 3.577 3.569 3.586 3.527 3.670 9,093,324 3.5835 -0.47%
2014-04-14 0 4.260 4.250 4.290 4.220 4.330 8,080,424 34,390,539 4.2560 3.594 3.586 3.620 3.560 3.653 9,577,162 3.5909 -1.16%
2014-04-11 0 4.310 4.300 4.330 4.300 4.480 8,816,753 38,434,908 4.3593 3.636 3.628 3.653 3.628 3.780 10,449,881 3.6780 -3.79%
2014-04-10 0 4.480 4.460 4.470 4.240 4.500 17,832,000 78,547,132 4.4048 3.780 3.763 3.771 3.577 3.797 21,135,023 3.7164 4.67%
2014-04-09 0 4.280 4.260 4.280 4.210 4.290 6,052,000 25,718,040 4.2495 3.611 3.594 3.611 3.552 3.620 7,173,013 3.5854 0.71%
2014-04-08 0 4.250 4.230 4.260 4.100 4.270 10,872,000 45,703,420 4.2038 3.586 3.569 3.594 3.459 3.603 12,885,822 3.5468 2.41%
2014-04-07 0 4.150 4.140 4.160 4.100 4.280 14,064,000 58,533,148 4.1619 3.501 3.493 3.510 3.459 3.611 16,669,076 3.5115 -3.26%
2014-04-04 0 4.290 4.280 4.300 4.230 4.400 8,450,000 36,208,200 4.2850 3.620 3.611 3.628 3.569 3.712 10,015,194 3.6153 -2.05%
2014-04-03 0 4.380 4.360 4.400 4.350 4.440 11,798,890 51,796,714 4.3900 3.695 3.679 3.712 3.670 3.746 13,984,400 3.7039 0.69%
2014-04-02 0 4.350 4.310 4.340 4.270 4.390 16,260,000 70,525,360 4.3374 3.670 3.636 3.662 3.603 3.704 19,271,842 3.6595 0.23%
2014-04-01 0 4.340 4.320 4.340 4.200 4.390 21,898,612 94,603,825 4.3201 3.662 3.645 3.662 3.544 3.704 25,954,894 3.6449 0.46%
2014-03-31 0 4.320 4.300 4.350 4.250 4.410 16,221,007 70,214,810 4.3286 3.645 3.628 3.670 3.586 3.721 19,225,626 3.6521 0.00%
2014-03-28 0 4.320 4.310 4.320 4.270 4.550 26,252,000 114,706,288 4.3694 3.645 3.636 3.645 3.603 3.839 31,114,661 3.6866 -3.14%
2014-03-27 0 4.460 4.450 4.460 4.420 4.640 23,747,281 106,302,848 4.4764 3.763 3.755 3.763 3.729 3.915 28,145,993 3.7768 -3.04%
2014-03-26 0 4.600 4.580 4.600 4.570 4.660 11,444,000 52,807,538 4.6144 3.881 3.864 3.881 3.856 3.932 13,563,773 3.8933 0.88%
2014-03-25 0 4.560 4.560 4.580 4.500 4.730 18,168,000 83,013,320 4.5692 3.847 3.847 3.864 3.797 3.991 21,533,261 3.8551 -2.98%
2014-03-24 0 4.700 4.690 4.700 4.510 4.730 18,533,265 85,429,352 4.6095 3.965 3.957 3.965 3.805 3.991 21,966,184 3.8891 3.30%
2014-03-21 0 4.550 4.530 4.540 4.490 4.770 56,202,400 259,526,900 4.6177 3.839 3.822 3.830 3.788 4.025 66,612,777 3.8961 -4.01%
2014-03-20 0 4.740 4.730 4.740 4.690 4.840 17,404,452 82,556,755 4.7434 3.999 3.991 3.999 3.957 4.084 20,628,281 4.0021 -1.66%
2014-03-19 0 4.820 4.800 4.830 4.790 5.040 27,343,375 134,064,071 4.9030 4.067 4.050 4.075 4.041 4.252 32,408,192 4.1367 -1.63%
2014-03-18 0 4.900 4.880 4.920 4.830 4.920 7,292,780 35,545,241 4.8740 4.134 4.117 4.151 4.075 4.151 8,643,622 4.1123 1.03%
2014-03-17 0 4.850 4.850 4.880 4.810 4.910 8,466,750 41,081,540 4.8521 4.092 4.092 4.117 4.058 4.143 10,035,047 4.0938 -2.22%
2014-03-14 0 4.960 4.940 4.960 4.760 4.960 20,285,000 98,626,434 4.8620 4.185 4.168 4.185 4.016 4.185 24,042,393 4.1022 -0.80%
2014-03-13 0 5.000 4.950 5.000 4.930 5.060 9,637,171 48,246,988 5.0063 4.219 4.176 4.219 4.160 4.269 11,422,265 4.2239 -0.60%
2014-03-12 0 5.030 5.000 5.040 4.870 5.070 15,291,000 76,121,720 4.9782 4.244 4.219 4.252 4.109 4.278 18,123,354 4.2002 -0.59%
2014-03-11 0 5.060 5.020 5.070 4.900 5.120 19,160,000 96,806,520 5.0525 4.269 4.235 4.278 4.134 4.320 22,709,009 4.2629 2.64%
2014-03-10 0 4.930 4.910 4.920 4.900 5.070 17,158,000 85,438,352 4.9795 4.160 4.143 4.151 4.134 4.278 20,336,178 4.2013 -3.14%
2014-03-07 0 5.090 5.070 5.090 4.950 5.120 27,634,445 139,417,863 5.0451 4.295 4.278 4.295 4.176 4.320 32,753,176 4.2566 1.60%
2014-03-06 0 5.010 5.010 5.020 4.670 5.020 65,176,910 316,934,556 4.8627 4.227 4.227 4.235 3.940 4.235 77,249,637 4.1027 8.68%
2014-03-05 0 4.610 4.590 4.600 4.590 4.890 18,908,618 88,800,398 4.6963 3.890 3.873 3.881 3.873 4.126 22,411,064 3.9623 -2.74%
2014-03-04 0 4.740 4.740 4.770 4.590 4.780 13,893,650 65,458,848 4.7114 3.999 3.999 4.025 3.873 4.033 16,467,172 3.9751 -0.21%
2014-03-03 0 4.750 4.720 4.750 4.690 4.850 11,534,000 55,061,868 4.7739 4.008 3.982 4.008 3.957 4.092 13,670,444 4.0278 0.42%
2014-02-28 0 4.730 4.700 4.730 4.610 4.740 8,190,160 38,500,928 4.7009 3.991 3.965 3.991 3.890 3.999 9,707,224 3.9662 1.50%
2014-02-27 0 4.660 4.650 4.670 4.470 4.680 20,509,100 94,076,293 4.5871 3.932 3.923 3.940 3.771 3.949 24,308,003 3.8702 1.30%
2014-02-26 0 4.600 4.590 4.600 4.580 4.720 10,764,000 49,620,740 4.6099 3.881 3.873 3.881 3.864 3.982 12,757,817 3.8894 -2.75%
2014-02-25 0 4.730 4.700 4.730 4.630 4.810 12,206,000 57,313,744 4.6955 3.991 3.965 3.991 3.906 4.058 14,466,919 3.9617 -1.66%
2014-02-24 0 4.810 4.800 4.810 4.680 4.810 8,208,000 39,157,060 4.7706 4.058 4.050 4.058 3.949 4.058 9,728,369 4.0250 0.00%
2014-02-21 0 4.810 4.800 4.810 4.690 4.820 12,752,220 61,052,734 4.7876 4.058 4.050 4.058 3.957 4.067 15,114,315 4.0394 2.34%
2014-02-20 0 4.700 4.680 4.710 4.670 4.860 7,728,278 36,518,598 4.7253 3.965 3.949 3.974 3.940 4.100 9,159,788 3.9868 -2.49%
2014-02-19 0 4.820 4.790 4.820 4.670 4.850 6,072,000 29,053,360 4.7848 4.067 4.041 4.067 3.940 4.092 7,196,717 4.0370 1.90%
2014-02-18 0 4.730 4.740 4.750 4.650 4.930 10,075,454 48,009,997 4.7650 3.991 3.999 4.008 3.923 4.160 11,941,732 4.0204 -1.87%
2014-02-17 0 4.820 4.810 4.820 4.810 4.950 12,000,212 58,559,371 4.8799 4.067 4.058 4.067 4.058 4.176 14,223,013 4.1172 0.21%
2014-02-14 0 4.810 4.790 4.810 4.710 4.860 12,872,462 61,874,262 4.8067 4.058 4.041 4.058 3.974 4.100 15,256,830 4.0555 3.00%
2014-02-13 0 4.670 4.660 4.670 4.490 4.830 18,087,000 85,525,240 4.7285 3.940 3.932 3.940 3.788 4.075 21,437,257 3.9896 1.74%
2014-02-12 0 4.590 4.590 4.600 4.570 4.640 7,893,514 36,326,594 4.6021 3.873 3.873 3.881 3.856 3.915 9,355,631 3.8829 0.00%
2014-02-11 0 4.590 4.570 4.590 4.540 4.620 6,482,831 29,686,650 4.5793 3.873 3.856 3.873 3.830 3.898 7,683,647 3.8636 0.88%
2014-02-10 0 4.550 4.540 4.560 4.480 4.620 4,496,000 20,584,920 4.5785 3.839 3.830 3.847 3.780 3.898 5,328,795 3.8630 0.44%
2014-02-07 0 4.530 4.520 4.540 4.370 4.620 12,599,000 57,119,780 4.5337 3.822 3.814 3.830 3.687 3.898 14,932,714 3.8251 4.38%
2014-02-06 0 4.340 4.310 4.340 4.270 4.400 12,040,000 52,313,148 4.3449 3.662 3.636 3.662 3.603 3.712 14,270,171 3.6659 -0.23%
2014-02-05 0 4.350 4.320 4.370 4.250 4.480 12,749,200 55,042,390 4.3173 3.670 3.645 3.687 3.586 3.780 15,110,736 3.6426 -2.68%
2014-02-04 0 4.470 4.440 4.480 4.350 4.550 8,997,315 40,155,963 4.4631 3.771 3.746 3.780 3.670 3.839 10,663,889 3.7656 -1.54%
2014-01-30 0 4.540 4.540 4.550 4.420 4.550 5,224,000 23,467,060 4.4922 3.830 3.830 3.839 3.729 3.839 6,191,642 3.7901 0.00%
2014-01-29 0 4.540 4.510 4.550 4.430 4.560 7,508,000 33,912,640 4.5169 3.830 3.805 3.839 3.738 3.847 8,898,708 3.8110 2.95%
2014-01-28 0 4.410 4.410 4.450 4.370 4.490 3,671,994 16,297,899 4.4384 3.721 3.721 3.755 3.687 3.788 4,352,158 3.7448 -0.68%
2014-01-27 0 4.440 4.440 4.450 4.270 4.450 12,764,000 56,054,120 4.3916 3.746 3.746 3.755 3.603 3.755 15,128,277 3.7053 -1.77%
2014-01-24 0 4.520 4.510 4.540 4.470 4.670 8,454,000 38,507,740 4.5550 3.814 3.805 3.830 3.771 3.940 10,019,935 3.8431 -2.16%
2014-01-23 0 4.620 4.600 4.640 4.480 4.660 7,107,123 32,762,856 4.6099 3.898 3.881 3.915 3.780 3.932 8,423,576 3.8894 2.44%
2014-01-22 0 4.510 4.520 4.550 4.510 4.590 8,574,386 39,019,764 4.5507 3.805 3.814 3.839 3.805 3.873 10,162,621 3.8395 -1.31%
2014-01-21 0 4.570 4.550 4.590 4.440 4.640 11,618,000 52,773,100 4.5424 3.856 3.839 3.873 3.746 3.915 13,770,003 3.8325 -0.65%
2014-01-20 0 4.600 4.570 4.610 4.560 4.720 8,386,020 38,698,554 4.6147 3.881 3.856 3.890 3.847 3.982 9,939,363 3.8935 -0.86%
2014-01-17 0 4.640 4.640 4.650 4.580 4.750 6,740,000 31,406,420 4.6597 3.915 3.915 3.923 3.864 4.008 7,988,451 3.9315 -1.90%
2014-01-16 0 4.730 4.710 4.740 4.700 4.820 9,154,000 43,453,000 4.7469 3.991 3.974 3.999 3.965 4.067 10,849,596 4.0050 0.21%
2014-01-15 0 4.720 4.720 4.730 4.470 4.780 18,124,104 84,991,520 4.6894 3.982 3.982 3.991 3.771 4.033 21,481,234 3.9565 4.89%
2014-01-14 0 4.500 4.490 4.530 4.470 4.560 8,104,000 36,460,680 4.4991 3.797 3.788 3.822 3.771 3.847 9,605,105 3.7960 -1.32%
2014-01-13 0 4.560 4.560 4.590 4.530 4.680 8,580,000 39,145,080 4.5624 3.847 3.847 3.873 3.822 3.949 10,169,274 3.8493 -1.94%
2014-01-10 0 4.650 4.610 4.640 4.550 4.790 15,328,935 71,018,961 4.6330 3.923 3.890 3.915 3.839 4.041 18,168,315 3.9089 -2.11%
2014-01-09 0 4.750 4.730 4.750 4.700 4.940 20,223,891 97,465,608 4.8193 4.008 3.991 4.008 3.965 4.168 23,969,965 4.0662 0.42%
2014-01-08 0 4.730 4.700 4.740 4.610 4.740 15,416,000 72,433,472 4.6986 3.991 3.965 3.999 3.890 3.999 18,271,507 3.9643 1.72%
2014-01-07 0 4.650 4.610 4.650 4.540 4.820 16,016,000 74,332,548 4.6411 3.923 3.890 3.923 3.830 4.067 18,982,646 3.9158 -3.33%
2014-01-06 0 4.810 4.800 4.810 4.660 4.820 16,488,929 78,350,046 4.7517 4.058 4.050 4.058 3.932 4.067 19,543,175 4.0091 0.00%
2014-01-03 0 4.810 4.810 4.820 4.610 4.890 36,444,267 175,961,054 4.8282 4.058 4.058 4.067 3.890 4.126 43,194,843 4.0737 2.78%
2014-01-02 0 4.680 4.650 4.680 4.450 4.700 16,574,000 76,182,660 4.5965 3.949 3.923 3.949 3.755 3.965 19,644,004 3.8782 3.77%
2013-12-31 0 4.510 4.480 4.520 4.460 4.530 5,740,220 25,835,510 4.5008 3.805 3.780 3.814 3.763 3.822 6,803,482 3.7974 0.89%
2013-12-30 0 4.470 4.450 4.480 4.350 4.490 11,552,959 51,298,979 4.4403 3.771 3.755 3.780 3.670 3.788 13,692,915 3.7464 2.29%
2013-12-27 0 4.370 4.360 4.370 4.340 4.480 8,098,000 35,457,560 4.3786 3.687 3.679 3.687 3.662 3.780 9,597,993 3.6943 -2.24%
2013-12-24 0 4.470 4.470 4.480 4.350 4.530 12,340,315 55,160,278 4.4699 3.771 3.771 3.780 3.670 3.822 14,626,113 3.7714 4.68%
2013-12-23 1 - - - - - 0 0 - 3.603 - - - - 0 - 0.00%
2013-12-20 0 4.270 4.250 4.290 4.160 4.300 7,148,000 30,268,132 4.2345 3.603 3.586 3.620 3.510 3.628 8,472,025 3.5727 0.00%
2013-12-19 0 4.270 4.260 4.270 4.220 4.420 8,752,000 37,526,800 4.2878 3.603 3.594 3.603 3.560 3.729 10,373,134 3.6177 -2.06%
2013-12-18 0 4.360 4.350 4.360 4.300 4.390 8,316,000 36,046,280 4.3346 3.679 3.670 3.679 3.628 3.704 9,856,374 3.6572 -1.13%
2013-12-17 0 4.410 4.380 4.410 4.320 4.460 10,135,314 44,367,621 4.3775 3.721 3.695 3.721 3.645 3.763 12,012,679 3.6934 -0.45%
2013-12-16 0 4.430 4.420 4.430 4.400 4.530 8,324,000 37,028,480 4.4484 3.738 3.729 3.738 3.712 3.822 9,865,855 3.7532 -1.12%
2013-12-13 0 4.480 4.470 4.490 4.430 4.510 6,674,271 29,843,787 4.4715 3.780 3.771 3.788 3.738 3.805 7,910,547 3.7727 1.13%
2013-12-12 0 4.430 4.430 4.450 4.400 4.510 7,440,000 33,085,920 4.4470 3.738 3.738 3.755 3.712 3.805 8,818,112 3.7520 -0.67%
2013-12-11 0 4.460 4.450 4.460 4.350 4.560 15,052,000 66,821,700 4.4394 3.763 3.755 3.763 3.670 3.847 17,840,084 3.7456 -2.19%
2013-12-10 0 4.560 4.560 4.570 4.550 4.720 10,432,986 48,335,689 4.6330 3.847 3.847 3.856 3.839 3.982 12,365,489 3.9089 -2.77%
2013-12-09 0 4.690 4.680 4.690 4.630 4.720 19,628,000 92,094,196 4.6920 3.957 3.949 3.957 3.906 3.982 23,263,697 3.9587 1.08%
2013-12-06 0 4.640 4.630 4.650 4.600 4.740 18,068,000 84,238,292 4.6623 3.915 3.906 3.923 3.881 3.999 21,414,738 3.9337 -2.52%
2013-12-05 0 4.760 4.740 4.770 4.510 4.790 25,557,553 119,421,783 4.6727 4.016 3.999 4.025 3.805 4.041 30,291,582 3.9424 4.85%
2013-12-04 0 4.540 4.530 4.550 4.480 4.620 16,170,132 73,378,447 4.5379 3.830 3.822 3.839 3.780 3.898 19,165,327 3.8287 -0.44%
2013-12-03 0 4.560 4.550 4.560 4.510 4.610 15,747,935 71,807,091 4.5598 3.847 3.839 3.847 3.805 3.890 18,664,927 3.8472 -2.15%
2013-12-02 0 4.660 4.620 4.660 4.460 4.690 27,824,104 127,526,610 4.5833 3.932 3.898 3.932 3.763 3.957 32,977,966 3.8670 -0.64%
2013-11-29 0 4.690 4.680 4.700 4.480 4.700 34,440,103 159,742,664 4.6383 3.957 3.949 3.965 3.780 3.965 40,819,447 3.9134 4.22%
2013-11-28 0 4.500 4.490 4.500 4.440 4.530 19,021,929 85,408,359 4.4900 3.797 3.788 3.797 3.746 3.822 22,545,363 3.7883 0.90%
2013-11-27 0 4.460 4.450 4.460 4.410 4.510 16,108,411 71,954,330 4.4669 3.763 3.755 3.763 3.721 3.805 19,092,174 3.7688 1.36%
2013-11-26 0 4.400 4.390 4.400 4.360 4.460 15,760,343 69,291,007 4.3965 3.712 3.704 3.712 3.679 3.763 18,679,633 3.7094 -0.90%
2013-11-25 0 4.440 4.440 4.450 4.340 4.610 27,109,922 122,086,773 4.5034 3.746 3.746 3.755 3.662 3.890 32,131,496 3.7996 2.07%
2013-11-22 0 4.350 4.320 4.330 4.320 4.560 24,688,773 109,083,891 4.4184 3.670 3.645 3.653 3.645 3.847 29,261,877 3.7279 -2.03%
2013-11-21 0 4.440 4.440 4.450 4.350 4.480 20,800,542 91,657,114 4.4065 3.746 3.746 3.755 3.670 3.780 24,653,429 3.7178 -0.22%
2013-11-20 0 4.450 4.430 4.450 4.190 4.520 55,674,637 244,560,777 4.3927 3.755 3.738 3.755 3.535 3.814 65,987,257 3.7062 7.23%
2013-11-19 0 4.150 4.150 4.160 4.110 4.320 20,367,230 85,363,979 4.1912 3.501 3.501 3.510 3.468 3.645 24,139,854 3.5362 -3.04%
2013-11-18 0 4.280 4.270 4.280 3.900 4.290 49,471,778 203,623,867 4.1160 3.611 3.603 3.611 3.291 3.620 58,635,441 3.4727 10.88%
2013-11-15 0 3.860 3.860 3.870 3.840 3.960 12,317,001 48,121,443 3.9069 3.257 3.257 3.265 3.240 3.341 14,598,481 3.2963 -1.78%
2013-11-14 0 3.930 3.920 3.930 3.710 3.970 33,094,000 128,505,920 3.8831 3.316 3.307 3.316 3.130 3.350 39,224,005 3.2762 6.79%
2013-11-13 0 3.680 3.680 3.690 3.580 3.820 28,306,500 105,393,970 3.7233 3.105 3.105 3.113 3.021 3.223 33,549,716 3.1414 3.37%
2013-11-12 0 3.560 3.560 3.570 3.550 3.630 6,292,000 22,610,640 3.5936 3.004 3.004 3.012 2.995 3.063 7,457,468 3.0319 -1.66%
2013-11-11 0 3.620 3.600 3.620 3.550 3.620 5,952,000 21,424,280 3.5995 3.054 3.037 3.054 2.995 3.054 7,054,490 3.0370 2.55%
2013-11-08 0 3.530 3.530 3.570 3.530 3.660 7,164,136 25,545,136 3.5657 2.978 2.978 3.012 2.978 3.088 8,491,150 3.0084 -3.29%
2013-11-07 0 3.650 3.650 3.660 3.640 3.700 4,692,000 17,162,360 3.6578 3.080 3.080 3.088 3.071 3.122 5,561,100 3.0861 -0.54%
2013-11-06 0 3.670 3.660 3.680 3.550 3.690 8,436,000 30,813,640 3.6526 3.096 3.088 3.105 2.995 3.113 9,998,601 3.0818 3.38%
2013-11-05 0 3.550 3.540 3.560 3.520 3.640 10,937,221 38,907,155 3.5573 2.995 2.987 3.004 2.970 3.071 12,963,124 3.0014 -1.39%
2013-11-04 0 3.600 3.580 3.590 3.570 3.660 6,036,000 21,734,280 3.6008 3.037 3.021 3.029 3.012 3.088 7,154,049 3.0380 -0.83%
2013-11-01 0 3.630 3.620 3.630 3.610 3.680 5,653,274 20,591,811 3.6425 3.063 3.054 3.063 3.046 3.105 6,700,431 3.0732 -1.36%
2013-10-31 0 3.680 3.640 3.680 3.610 3.680 8,634,900 31,473,040 3.6449 3.105 3.071 3.105 3.046 3.105 10,234,344 3.0752 0.55%
2013-10-30 0 3.660 3.660 3.670 3.610 3.670 5,419,100 19,736,500 3.6420 3.088 3.088 3.096 3.046 3.096 6,422,881 3.0728 -0.27%
2013-10-29 0 3.670 3.650 3.670 3.600 3.770 10,642,400 38,895,652 3.6548 3.096 3.080 3.096 3.037 3.181 12,613,693 3.0836 -2.65%
2013-10-28 0 3.770 3.760 3.770 3.680 3.780 5,507,600 20,612,280 3.7425 3.181 3.172 3.181 3.105 3.189 6,527,773 3.1576 2.72%
2013-10-25 0 3.670 3.650 3.670 3.620 3.690 3,976,000 14,513,200 3.6502 3.096 3.080 3.096 3.054 3.113 4,712,475 3.0797 0.00%
2013-10-24 0 3.670 3.670 3.690 3.630 3.730 4,898,700 17,996,160 3.6737 3.096 3.096 3.113 3.063 3.147 5,806,087 3.0995 -1.08%
2013-10-23 0 3.710 3.700 3.710 3.670 3.790 12,248,000 45,635,580 3.7260 3.130 3.122 3.130 3.096 3.198 14,516,698 3.1437 1.09%
2013-10-22 0 3.670 3.660 3.670 3.590 3.690 10,816,000 39,309,700 3.6344 3.096 3.088 3.096 3.029 3.113 12,819,449 3.0664 0.82%
2013-10-21 0 3.640 3.630 3.640 3.590 3.780 21,711,000 79,275,630 3.6514 3.071 3.063 3.071 3.029 3.189 25,732,531 3.0808 -2.93%
2013-10-18 0 3.750 3.720 3.750 3.700 3.820 12,064,000 45,193,720 3.7462 3.164 3.139 3.164 3.122 3.223 14,298,616 3.1607 -0.79%
2013-10-17 0 3.780 3.760 3.780 3.710 3.840 8,562,000 32,394,800 3.7836 3.189 3.172 3.189 3.130 3.240 10,147,940 3.1923 0.27%
2013-10-16 0 3.770 3.770 3.780 3.760 3.940 13,892,006 52,958,183 3.8121 3.181 3.181 3.189 3.172 3.324 16,465,224 3.2164 -4.31%
2013-10-15 0 3.940 3.920 3.950 3.890 3.970 6,432,691 25,270,954 3.9285 3.324 3.307 3.333 3.282 3.350 7,624,219 3.3146 1.29%
2013-10-11 0 3.890 3.880 3.910 3.880 4.080 10,552,000 41,565,480 3.9391 3.282 3.274 3.299 3.274 3.442 12,506,548 3.3235 -2.99%
2013-10-10 0 4.010 3.990 4.010 3.950 4.020 3,656,000 14,565,680 3.9840 3.383 3.366 3.383 3.333 3.392 4,333,201 3.3614 0.50%
2013-10-09 0 3.990 3.990 4.000 3.930 4.020 4,726,000 18,790,360 3.9760 3.366 3.366 3.375 3.316 3.392 5,601,398 3.3546 0.76%
2013-10-08 0 3.960 3.960 3.990 3.950 4.020 4,246,999 16,858,936 3.9696 3.341 3.341 3.366 3.333 3.392 5,033,671 3.3492 -0.50%
2013-10-07 0 3.980 3.970 3.990 3.930 4.050 5,046,000 20,042,020 3.9719 3.358 3.350 3.366 3.316 3.417 5,980,671 3.3511 -1.49%
2013-10-04 0 4.040 4.020 4.050 3.940 4.090 3,744,000 15,109,280 4.0356 3.409 3.392 3.417 3.324 3.451 4,437,502 3.4049 2.28%
2013-10-03 0 3.950 3.940 3.950 3.930 4.000 1,934,800 7,651,856 3.9549 3.333 3.324 3.333 3.316 3.375 2,293,183 3.3368 -0.25%
2013-10-02 0 3.960 3.960 3.970 3.940 4.020 5,908,500 23,511,217 3.9792 3.341 3.341 3.350 3.324 3.392 7,002,932 3.3573 0.00%
2013-09-30 0 3.960 3.940 3.990 3.900 4.000 6,162,000 24,433,940 3.9653 3.341 3.324 3.366 3.291 3.375 7,303,388 3.3456 -0.75%
2013-09-27 0 3.990 3.980 4.000 3.990 4.060 3,996,000 16,031,240 4.0118 3.366 3.358 3.375 3.366 3.425 4,736,180 3.3848 0.25%
2013-09-26 0 3.980 3.990 4.000 3.970 4.050 4,912,000 19,645,300 3.9995 3.358 3.366 3.375 3.350 3.417 5,821,850 3.3744 -1.49%
2013-09-25 0 4.040 4.010 4.050 4.010 4.070 3,940,000 15,897,488 4.0349 3.409 3.383 3.417 3.383 3.434 4,669,807 3.4043 0.00%
2013-09-24 0 4.040 4.030 4.060 4.010 4.130 3,492,000 14,206,800 4.0684 3.409 3.400 3.425 3.383 3.485 4,138,824 3.4326 -1.46%
2013-09-23 0 4.100 4.070 4.110 3.860 4.110 3,183,349 12,920,250 4.0587 3.459 3.434 3.468 3.257 3.468 3,773,001 3.4244 0.99%
2013-09-19 0 4.060 4.040 4.100 4.040 4.150 4,301,235 17,592,206 4.0900 3.425 3.409 3.459 3.409 3.501 5,097,953 3.4508 -0.73%
2013-09-18 0 4.090 4.080 4.100 4.060 4.170 3,640,935 14,921,184 4.0982 3.451 3.442 3.459 3.425 3.518 4,315,346 3.4577 -2.15%
2013-09-17 0 4.180 4.140 4.180 4.140 4.210 3,400,000 14,174,240 4.1689 3.527 3.493 3.527 3.493 3.552 4,029,782 3.5174 0.00%
2013-09-16 0 4.180 4.170 4.180 4.120 4.190 3,092,000 12,846,340 4.1547 3.527 3.518 3.527 3.476 3.535 3,664,732 3.5054 0.72%
2013-09-13 0 4.150 4.130 4.150 4.110 4.220 6,308,000 26,286,740 4.1672 3.501 3.485 3.501 3.468 3.560 7,476,432 3.5159 -0.72%
2013-09-12 0 4.180 4.170 4.200 4.170 4.230 3,968,048 16,603,351 4.1843 3.527 3.518 3.544 3.518 3.569 4,703,050 3.5303 -0.95%
2013-09-11 0 4.220 4.200 4.220 4.070 4.230 17,367,009 72,163,387 4.1552 3.560 3.544 3.560 3.434 3.569 20,583,902 3.5058 2.18%
2013-09-10 0 4.130 4.100 4.140 4.090 4.200 5,788,000 23,879,320 4.1257 3.485 3.459 3.493 3.451 3.544 6,860,112 3.4809 -0.48%
2013-09-09 0 4.150 4.120 4.160 4.000 4.190 13,000,000 53,214,740 4.0934 3.501 3.476 3.510 3.375 3.535 15,407,992 3.4537 2.22%
2013-09-06 0 4.060 4.050 4.070 4.050 4.170 4,094,400 16,717,300 4.0830 3.425 3.417 3.434 3.417 3.518 4,852,806 3.4449 -1.46%
2013-09-05 0 4.120 4.120 4.140 3.970 4.140 10,160,557 41,462,224 4.0807 3.476 3.476 3.493 3.350 3.493 12,042,598 3.4430 3.52%
2013-09-04 0 3.980 3.960 3.980 3.890 4.020 6,764,526 26,690,217 3.9456 3.358 3.341 3.358 3.282 3.392 8,017,520 3.3290 -0.25%
2013-09-03 0 3.990 3.980 3.990 3.940 4.020 3,716,000 14,826,336 3.9899 3.366 3.358 3.366 3.324 3.392 4,404,315 3.3663 1.27%
2013-09-02 0 3.940 3.940 3.950 3.940 4.020 3,857,260 15,325,340 3.9731 3.324 3.324 3.333 3.324 3.392 4,571,741 3.3522 -0.25%
2013-08-30 0 3.950 3.950 3.980 3.920 4.000 5,644,078 22,336,755 3.9576 3.333 3.333 3.358 3.307 3.375 6,689,531 3.3391 -0.25%
2013-08-29 0 3.960 3.950 3.960 3.830 4.010 17,651,000 68,725,520 3.8936 3.341 3.333 3.341 3.231 3.383 20,920,497 3.2851 -1.25%
2013-08-28 0 4.010 4.000 4.020 3.930 4.010 8,360,000 33,298,980 3.9831 3.383 3.375 3.392 3.316 3.383 9,908,524 3.3606 -0.50%
2013-08-27 0 4.030 4.030 4.040 4.000 4.090 9,146,000 36,783,700 4.0218 3.400 3.400 3.409 3.375 3.451 10,840,115 3.3933 -0.98%
2013-08-26 0 4.070 4.070 4.090 4.000 4.110 10,664,000 43,090,736 4.0408 3.434 3.434 3.451 3.375 3.468 12,639,294 3.4093 0.00%
2013-08-23 0 4.070 4.030 4.080 4.010 4.150 7,884,000 31,978,420 4.0561 3.434 3.400 3.442 3.383 3.501 9,344,354 3.4222 -0.97%
2013-08-22 0 4.110 4.100 4.110 3.960 4.110 8,181,894 33,090,905 4.0444 3.468 3.459 3.468 3.341 3.468 9,697,427 3.4123 1.23%
2013-08-21 0 4.060 4.040 4.060 3.990 4.190 12,944,000 52,848,160 4.0828 3.425 3.409 3.425 3.366 3.535 15,341,619 3.4448 -2.17%
2013-08-20 0 4.150 4.140 4.160 4.120 4.250 6,962,600 28,945,240 4.1572 3.501 3.493 3.510 3.476 3.586 8,252,283 3.5075 -2.12%
2013-08-19 0 4.240 4.200 4.240 4.180 4.270 3,212,000 13,534,160 4.2136 3.577 3.544 3.577 3.527 3.603 3,806,959 3.5551 -0.24%
2013-08-16 0 4.250 4.230 4.250 4.120 4.280 9,076,000 38,470,860 4.2387 3.586 3.569 3.586 3.476 3.611 10,757,149 3.5763 2.41%
2013-08-15 0 4.150 4.140 4.160 4.130 4.260 6,869,600 28,769,540 4.1879 3.501 3.493 3.510 3.485 3.594 8,142,057 3.5334 -2.35%
2013-08-13 0 4.250 4.240 4.260 4.180 4.270 9,784,000 41,443,136 4.2358 3.586 3.577 3.594 3.527 3.603 11,596,291 3.5738 1.92%
2013-08-12 0 4.170 4.170 4.200 4.160 4.230 6,752,000 28,321,440 4.1945 3.518 3.518 3.544 3.510 3.569 8,002,674 3.5390 -0.71%
2013-08-09 0 4.200 4.200 4.220 4.140 4.240 5,864,000 24,688,136 4.2101 3.544 3.544 3.560 3.493 3.577 6,950,189 3.5522 1.94%
2013-08-08 0 4.120 4.100 4.130 4.080 4.180 2,772,000 11,410,680 4.1164 3.476 3.459 3.485 3.442 3.527 3,285,458 3.4731 -0.72%
2013-08-07 0 4.150 4.130 4.150 4.110 4.230 3,972,000 16,478,520 4.1487 3.501 3.485 3.501 3.468 3.569 4,707,734 3.5003 -1.66%
2013-08-06 0 4.220 4.200 4.220 4.120 4.220 3,956,000 16,500,060 4.1709 3.560 3.544 3.560 3.476 3.560 4,688,770 3.5191 1.20%
2013-08-05 0 4.170 4.160 4.170 4.160 4.240 2,998,400 12,540,036 4.1822 3.518 3.510 3.518 3.510 3.577 3,553,794 3.5286 -0.95%
2013-08-02 0 4.210 4.190 4.210 4.170 4.270 4,364,000 18,401,520 4.2167 3.552 3.535 3.552 3.518 3.603 5,172,344 3.5577 -0.47%
2013-08-01 0 4.230 4.210 4.230 4.150 4.280 6,020,000 25,204,800 4.1868 3.569 3.552 3.569 3.501 3.611 7,135,085 3.5325 1.93%
2013-07-31 0 4.150 4.140 4.180 4.100 4.200 5,486,000 22,713,160 4.1402 3.501 3.493 3.527 3.459 3.544 6,502,172 3.4932 0.24%
2013-07-30 0 4.140 4.140 4.170 4.130 4.240 5,128,000 21,395,600 4.1723 3.493 3.493 3.518 3.485 3.577 6,077,860 3.5203 -1.19%
2013-07-29 0 4.190 4.180 4.190 4.140 4.280 5,964,000 24,951,160 4.1836 3.535 3.527 3.535 3.493 3.611 7,068,712 3.5298 -2.33%
2013-07-26 0 4.290 4.290 4.300 4.200 4.320 8,682,000 37,005,920 4.2624 3.620 3.620 3.628 3.544 3.645 10,290,168 3.5962 -0.23%
2013-07-25 0 4.300 4.280 4.300 4.230 4.380 9,300,700 39,823,286 4.2818 3.628 3.611 3.628 3.569 3.695 11,023,470 3.6126 -2.05%
2013-07-24 0 4.390 4.380 4.390 4.270 4.400 12,454,553 54,243,217 4.3553 3.704 3.695 3.704 3.603 3.712 14,761,511 3.6746 2.33%
2013-07-23 0 4.290 4.280 4.290 4.150 4.340 16,888,003 72,196,776 4.2750 3.620 3.611 3.620 3.501 3.662 20,016,170 3.6069 2.14%
2013-07-22 0 4.200 4.200 4.210 4.150 4.220 5,910,315 24,789,371 4.1943 3.544 3.544 3.552 3.501 3.560 7,005,083 3.5388 0.24%
2013-07-19 0 4.190 4.190 4.200 4.070 4.240 8,352,000 34,822,760 4.1694 3.535 3.535 3.544 3.434 3.577 9,899,042 3.5178 2.70%
2013-07-18 0 4.080 4.070 4.110 4.070 4.180 6,404,400 26,286,556 4.1045 3.442 3.434 3.468 3.434 3.527 7,590,688 3.4630 -2.63%
2013-07-17 0 4.190 4.180 4.190 4.120 4.210 8,844,000 37,014,600 4.1853 3.535 3.527 3.535 3.476 3.552 10,482,175 3.5312 0.96%
2013-07-16 0 4.150 4.130 4.160 4.000 4.160 6,054,900 24,832,909 4.1013 3.501 3.485 3.510 3.375 3.510 7,176,450 3.4603 0.24%
2013-07-15 0 4.140 4.130 4.140 4.060 4.160 6,100,000 25,160,360 4.1246 3.493 3.485 3.493 3.425 3.510 7,229,904 3.4800 1.72%
2013-07-12 0 4.070 4.050 4.070 3.990 4.110 14,010,054 56,929,556 4.0635 3.434 3.417 3.434 3.366 3.468 16,605,138 3.4284 2.01%
2013-07-11 0 3.990 3.980 3.990 3.900 4.020 6,936,410 27,477,667 3.9614 3.366 3.358 3.366 3.291 3.392 8,221,242 3.3423 2.84%
2013-07-10 0 3.880 3.870 3.900 3.790 3.970 4,298,200 16,677,654 3.8801 3.274 3.265 3.291 3.198 3.350 5,094,356 3.2738 -1.02%
2013-07-09 0 3.920 3.910 3.930 3.880 3.950 4,604,000 18,033,840 3.9170 3.307 3.299 3.316 3.274 3.333 5,456,799 3.3048 1.03%
2013-07-08 0 3.880 3.870 3.890 3.870 3.990 3,435,608 13,378,914 3.8942 3.274 3.265 3.282 3.265 3.366 4,071,986 3.2856 -2.27%
2013-07-05 0 3.970 3.980 3.990 3.920 3.990 3,445,207 13,616,603 3.9523 3.350 3.358 3.366 3.307 3.366 4,083,363 3.3347 2.32%
2013-07-04 0 3.880 3.880 3.890 3.880 3.960 3,120,647 12,205,888 3.9113 3.274 3.274 3.282 3.274 3.341 3,698,685 3.3001 -0.26%
2013-07-03 0 3.890 3.880 3.890 3.870 4.030 3,645,103 14,268,065 3.9143 3.282 3.274 3.282 3.265 3.400 4,320,286 3.3026 -2.99%
2013-07-02 0 4.010 4.010 4.030 3.940 4.050 7,670,000 30,620,576 3.9923 3.383 3.383 3.400 3.324 3.417 9,090,715 3.3683 0.00%
2013-06-28 0 4.010 4.000 4.030 3.900 4.030 9,324,000 37,126,360 3.9818 3.383 3.375 3.400 3.291 3.400 11,051,086 3.3595 2.04%
2013-06-27 0 3.930 3.900 3.930 3.850 3.990 8,820,713 34,550,992 3.9170 3.316 3.291 3.316 3.248 3.366 10,454,575 3.3049 2.08%
2013-06-26 0 3.850 3.830 3.840 3.710 3.880 8,749,800 33,402,536 3.8175 3.248 3.231 3.240 3.130 3.274 10,370,526 3.2209 3.22%
2013-06-25 0 3.730 3.720 3.750 3.520 3.850 18,667,234 68,484,267 3.6687 3.147 3.139 3.164 2.970 3.248 22,124,968 3.0953 -2.10%
2013-06-24 0 3.810 3.800 3.820 3.770 3.970 11,480,700 43,913,973 3.8250 3.215 3.206 3.223 3.181 3.350 13,607,271 3.2272 -4.75%
2013-06-21 0 4.000 3.990 4.010 3.700 4.040 13,711,800 53,690,644 3.9157 3.375 3.366 3.383 3.122 3.409 16,251,638 3.3037 2.04%
2013-06-20 0 3.920 3.910 3.930 3.880 4.070 10,724,000 42,186,860 3.9339 3.307 3.299 3.316 3.274 3.434 12,710,408 3.3191 -3.21%
2013-06-19 0 4.050 4.040 4.050 3.940 4.100 12,257,812 49,493,736 4.0377 3.417 3.409 3.417 3.324 3.459 14,528,328 3.4067 -1.34%
2013-06-18 0 4.130 4.120 4.140 3.650 4.150 28,148,296 111,765,424 3.9706 3.463 3.455 3.472 3.061 3.480 33,566,738 3.3296 10.13%
2013-06-17 0 3.750 3.750 3.760 3.650 3.830 7,780,000 29,269,588 3.7622 3.145 3.145 3.153 3.061 3.212 9,277,621 3.1549 2.74%
2013-06-14 0 3.650 3.650 3.680 3.650 3.770 9,332,800 34,655,448 3.7133 3.061 3.061 3.086 3.061 3.161 11,129,329 3.1139 -0.54%
2013-06-13 0 3.670 3.650 3.670 3.560 3.730 13,082,860 47,590,093 3.6376 3.078 3.061 3.078 2.985 3.128 15,601,262 3.0504 -1.87%
2013-06-11 0 3.740 3.730 3.740 3.730 3.910 10,872,000 41,404,260 3.8083 3.136 3.128 3.136 3.128 3.279 12,964,819 3.1936 -3.61%
2013-06-10 0 3.880 3.860 3.900 3.840 3.930 3,952,000 15,315,080 3.8753 3.254 3.237 3.270 3.220 3.296 4,712,745 3.2497 1.31%
2013-06-07 0 3.830 3.830 3.840 3.820 3.900 9,529,287 36,716,856 3.8531 3.212 3.212 3.220 3.203 3.270 11,363,639 3.2311 0.00%
2013-06-06 0 3.830 3.820 3.840 3.810 3.970 11,068,000 42,745,940 3.8621 3.212 3.203 3.220 3.195 3.329 13,198,549 3.2387 -3.04%
2013-06-05 0 3.950 3.940 3.950 3.900 4.030 11,203,734 44,368,046 3.9601 3.312 3.304 3.312 3.270 3.379 13,360,411 3.3209 0.25%
2013-06-04 0 3.940 3.930 3.940 3.930 4.110 11,860,252 47,491,585 4.0043 3.304 3.296 3.304 3.296 3.447 14,143,306 3.3579 -3.19%
2013-06-03 0 4.070 4.060 4.070 4.050 4.150 8,622,781 35,347,919 4.0994 3.413 3.405 3.413 3.396 3.480 10,282,634 3.4376 -2.40%
2013-05-31 0 4.170 4.140 4.170 4.100 4.200 11,907,504 49,595,211 4.1650 3.497 3.472 3.497 3.438 3.522 14,199,654 3.4927 0.24%
2013-05-30 0 4.160 4.150 4.160 4.060 4.170 8,344,599 34,321,226 4.1130 3.488 3.480 3.488 3.405 3.497 9,950,903 3.4491 0.00%
2013-05-29 0 4.160 4.150 4.170 4.120 4.250 13,501,986 56,373,813 4.1752 3.488 3.480 3.497 3.455 3.564 16,101,068 3.5012 -1.65%
2013-05-28 0 4.230 4.220 4.230 4.090 4.240 15,632,000 65,681,440 4.2017 3.547 3.539 3.547 3.430 3.556 18,641,102 3.5235 2.92%
2013-05-27 0 4.110 4.100 4.110 3.990 4.130 12,096,000 48,972,220 4.0486 3.447 3.438 3.447 3.346 3.463 14,424,435 3.3951 1.48%
2013-05-24 0 4.050 4.040 4.050 4.010 4.130 9,469,000 38,536,480 4.0698 3.396 3.388 3.396 3.363 3.463 11,291,747 3.4128 -0.74%
2013-05-23 0 4.080 4.080 4.100 4.060 4.200 21,960,000 90,560,860 4.1239 3.421 3.421 3.438 3.405 3.522 26,187,218 3.4582 -2.16%
2013-05-22 0 4.170 4.160 4.170 4.070 4.180 7,112,000 29,378,080 4.1308 3.497 3.488 3.497 3.413 3.505 8,481,033 3.4640 0.48%
2013-05-21 0 4.150 4.140 4.150 4.130 4.250 14,012,000 58,302,800 4.1609 3.480 3.472 3.480 3.463 3.564 16,709,258 3.4893 -2.35%
2013-05-20 0 4.250 4.240 4.250 4.220 4.330 12,176,003 52,004,852 4.2711 3.564 3.556 3.564 3.539 3.631 14,519,838 3.5816 -0.70%
2013-05-16 0 4.280 4.260 4.270 4.200 4.300 13,634,000 58,083,900 4.2602 3.589 3.572 3.581 3.522 3.606 16,258,494 3.5725 0.47%
2013-05-15 0 4.260 4.260 4.270 4.090 4.320 29,230,488 123,956,354 4.2407 3.572 3.572 3.581 3.430 3.623 34,857,248 3.5561 4.41%
2013-05-14 0 4.080 4.090 4.100 4.060 4.150 7,616,000 31,128,080 4.0872 3.421 3.430 3.438 3.405 3.480 9,082,052 3.4274 -0.49%
2013-05-13 0 4.100 4.090 4.110 4.090 4.220 19,638,000 81,608,540 4.1556 3.438 3.430 3.447 3.430 3.539 23,418,242 3.4848 -0.97%
2013-05-10 0 4.140 4.130 4.140 4.000 4.210 53,077,910 219,873,050 4.1425 3.472 3.463 3.472 3.354 3.530 63,295,209 3.4738 4.28%
2013-05-09 0 3.970 3.970 3.980 3.850 3.980 13,734,000 53,629,960 3.9049 3.329 3.329 3.338 3.229 3.338 16,377,744 3.2746 1.28%
2013-05-08 0 3.920 3.910 3.920 3.850 3.930 11,756,800 45,701,216 3.8872 3.287 3.279 3.287 3.229 3.296 14,019,940 3.2597 2.35%
2013-05-07 0 3.830 3.830 3.840 3.800 3.920 14,788,000 56,917,660 3.8489 3.212 3.212 3.220 3.187 3.287 17,634,635 3.2276 0.79%
2013-05-06 0 3.800 3.790 3.800 3.790 3.860 6,023,200 23,044,360 3.8259 3.187 3.178 3.187 3.178 3.237 7,182,643 3.2083 0.26%
2013-05-03 0 3.790 3.780 3.790 3.780 3.940 12,616,000 48,780,812 3.8666 3.178 3.170 3.178 3.170 3.304 15,044,533 3.2424 -2.32%
2013-05-02 0 3.880 3.880 3.890 3.720 3.890 16,508,000 63,380,360 3.8394 3.254 3.254 3.262 3.120 3.262 19,685,728 3.2196 3.47%
2013-04-30 0 3.750 3.710 3.750 3.700 3.760 3,260,989 12,164,993 3.7305 3.145 3.111 3.145 3.103 3.153 3,888,717 3.1283 1.63%
2013-04-29 0 3.690 3.680 3.690 3.670 3.780 4,356,000 16,121,280 3.7009 3.094 3.086 3.094 3.078 3.170 5,194,514 3.1035 -1.60%
2013-04-26 0 3.750 3.750 3.760 3.750 3.840 6,084,000 23,066,120 3.7913 3.145 3.145 3.153 3.145 3.220 7,255,147 3.1793 -0.79%
2013-04-25 0 3.780 3.770 3.780 3.650 3.800 5,685,000 21,385,460 3.7617 3.170 3.161 3.170 3.061 3.187 6,779,341 3.1545 0.53%
2013-04-24 0 3.760 3.750 3.760 3.660 3.790 4,812,000 18,075,140 3.7563 3.153 3.145 3.153 3.069 3.178 5,738,292 3.1499 1.35%
2013-04-23 0 3.710 3.700 3.720 3.700 3.780 3,912,000 14,650,040 3.7449 3.111 3.103 3.120 3.103 3.170 4,665,045 3.1404 -1.07%
2013-04-22 0 3.750 3.750 3.760 3.720 3.800 5,436,000 20,397,320 3.7523 3.145 3.145 3.153 3.120 3.187 6,482,410 3.1466 -0.27%
2013-04-19 0 3.760 3.740 3.760 3.640 3.770 5,962,000 22,155,020 3.7160 3.153 3.136 3.153 3.052 3.161 7,109,663 3.1162 2.73%
2013-04-18 0 3.660 3.630 3.660 3.620 3.730 5,828,000 21,410,500 3.6737 3.069 3.044 3.069 3.036 3.128 6,949,868 3.0807 0.00%
2013-04-17 0 3.660 3.630 3.660 3.630 3.830 9,883,134 36,616,335 3.7049 3.069 3.044 3.069 3.044 3.212 11,785,600 3.1069 -3.43%
2013-04-16 0 3.790 3.770 3.800 3.650 3.800 8,724,000 32,662,472 3.7440 3.178 3.161 3.187 3.061 3.187 10,403,337 3.1396 1.34%
2013-04-15 0 3.740 3.730 3.750 3.710 3.760 2,398,000 8,962,000 3.7373 3.136 3.128 3.145 3.111 3.153 2,859,606 3.1340 -1.84%
2013-04-12 0 3.810 3.800 3.820 3.750 3.860 6,843,000 26,104,250 3.8147 3.195 3.187 3.203 3.145 3.237 8,160,252 3.1990 0.79%
2013-04-11 0 3.780 3.780 3.800 3.750 3.830 9,611,200 36,520,862 3.7998 3.170 3.170 3.187 3.145 3.212 11,461,320 3.1864 1.34%
2013-04-10 0 3.730 3.700 3.730 3.670 3.840 12,712,000 47,257,360 3.7175 3.128 3.103 3.128 3.078 3.220 15,159,012 3.1174 -1.58%
2013-04-09 0 3.790 3.780 3.800 3.760 3.850 6,522,000 24,835,950 3.8080 3.178 3.170 3.187 3.153 3.229 7,777,461 3.1933 0.53%
2013-04-08 0 3.770 3.760 3.780 3.550 3.820 9,400,000 35,063,020 3.7301 3.161 3.153 3.170 2.977 3.203 11,209,465 3.1280 2.17%
2013-04-05 0 3.690 3.690 3.700 3.600 3.780 11,479,066 42,234,278 3.6792 3.094 3.094 3.103 3.019 3.170 13,688,743 3.0853 -2.89%
2013-04-03 0 3.800 3.790 3.800 3.770 3.930 10,019,000 38,270,630 3.8198 3.187 3.178 3.187 3.161 3.296 11,947,620 3.2032 -2.56%
2013-04-02 0 3.900 3.890 3.900 3.800 3.930 16,572,000 64,543,220 3.8947 3.270 3.262 3.270 3.187 3.296 19,762,048 3.2660 2.36%
2013-03-28 0 3.810 3.800 3.820 3.730 3.850 9,816,000 37,168,080 3.7865 3.195 3.187 3.203 3.128 3.229 11,705,543 3.1753 -1.55%
2013-03-27 0 3.870 3.860 3.870 3.690 3.910 28,012,000 107,590,984 3.8409 3.245 3.237 3.245 3.094 3.279 33,404,205 3.2209 4.88%
2013-03-26 0 3.690 3.690 3.700 3.630 3.770 12,908,000 47,512,204 3.6808 3.094 3.094 3.103 3.044 3.161 15,392,742 3.0867 -2.38%
2013-03-25 0 3.780 3.760 3.780 3.580 3.830 15,622,000 58,435,080 3.7406 3.170 3.153 3.170 3.002 3.212 18,629,177 3.1368 3.85%
2013-03-22 0 3.640 3.630 3.640 3.570 3.680 14,245,169 51,515,920 3.6164 3.052 3.044 3.052 2.994 3.086 16,987,311 3.0326 0.55%
2013-03-21 0 3.620 3.600 3.620 3.480 3.650 14,444,000 52,010,596 3.6008 3.036 3.019 3.036 2.918 3.061 17,224,416 3.0196 3.13%
2013-03-20 0 3.510 3.520 3.530 3.450 3.560 8,284,000 29,098,816 3.5127 2.943 2.952 2.960 2.893 2.985 9,878,639 2.9456 1.15%
2013-03-19 0 3.470 3.470 3.480 3.450 3.510 2,827,000 9,831,540 3.4777 2.910 2.910 2.918 2.893 2.943 3,371,187 2.9163 0.58%
2013-03-18 0 3.450 3.450 3.470 3.420 3.540 9,254,000 31,925,220 3.4499 2.893 2.893 2.910 2.868 2.969 11,035,360 2.8930 -3.63%
2013-03-15 0 3.580 3.540 3.600 3.540 3.690 10,204,000 36,921,196 3.6183 3.002 2.969 3.019 2.969 3.094 12,168,232 3.0342 -0.28%
2013-03-14 0 3.590 3.580 3.590 3.520 3.610 9,316,000 33,169,520 3.5605 3.010 3.002 3.010 2.952 3.027 11,109,295 2.9857 -0.28%
2013-03-13 0 3.600 3.600 3.610 3.550 3.650 11,184,000 40,233,800 3.5974 3.019 3.019 3.027 2.977 3.061 13,336,878 3.0167 0.56%
2013-03-12 0 3.580 3.560 3.590 3.530 3.790 10,808,000 39,207,240 3.6276 3.002 2.985 3.010 2.960 3.178 12,888,500 3.0420 -2.98%
2013-03-11 0 3.690 3.690 3.700 3.680 3.810 5,627,300 20,949,333 3.7228 3.094 3.094 3.103 3.086 3.195 6,710,534 3.1219 -1.86%
2013-03-08 0 3.760 3.720 3.760 3.710 3.840 5,776,600 21,782,270 3.7708 3.153 3.120 3.153 3.111 3.220 6,888,574 3.1621 -0.79%
2013-03-07 0 3.790 3.780 3.790 3.740 3.830 6,852,000 25,866,200 3.7750 3.178 3.170 3.178 3.136 3.212 8,170,984 3.1656 -1.04%
2013-03-06 0 3.830 3.820 3.830 3.710 3.880 20,116,700 76,428,019 3.7992 3.212 3.203 3.212 3.111 3.254 23,989,089 3.1859 2.13%
2013-03-05 0 3.750 3.730 3.740 3.480 3.780 22,008,000 80,661,088 3.6651 3.145 3.128 3.136 2.918 3.170 26,244,458 3.0735 7.76%
2013-03-04 0 3.480 3.460 3.480 3.420 3.540 9,838,000 34,020,676 3.4581 2.918 2.901 2.918 2.868 2.969 11,731,778 2.8999 -0.85%
2013-03-01 0 3.510 3.500 3.520 3.490 3.590 20,384,000 71,575,033 3.5113 2.943 2.935 2.952 2.927 3.010 24,307,844 2.9445 -1.40%
2013-02-28 0 3.560 3.540 3.580 3.470 3.660 15,814,693 56,759,854 3.5891 2.985 2.969 3.002 2.910 3.069 18,858,962 3.0097 3.49%
2013-02-27 0 3.440 3.440 3.460 3.420 3.470 7,942,000 27,394,116 3.4493 2.885 2.885 2.901 2.868 2.910 9,470,805 2.8925 0.29%
2013-02-26 0 3.430 3.410 3.430 3.390 3.470 14,378,531 49,231,874 3.4240 2.876 2.860 2.876 2.843 2.910 17,146,344 2.8713 -1.44%
2013-02-25 0 3.480 3.470 3.480 3.460 3.620 8,735,000 30,739,830 3.5192 2.918 2.910 2.918 2.901 3.036 10,416,455 2.9511 -1.97%
2013-02-22 0 3.550 3.550 3.560 3.550 3.660 11,328,000 40,807,000 3.6023 2.977 2.977 2.985 2.977 3.069 13,508,598 3.0208 -0.56%
2013-02-21 0 3.570 3.560 3.570 3.550 3.690 17,648,000 63,502,640 3.5983 2.994 2.985 2.994 2.977 3.094 21,045,174 3.0174 -3.77%
2013-02-20 0 3.710 3.700 3.720 3.690 3.760 11,332,000 42,109,408 3.7160 3.111 3.103 3.120 3.094 3.153 13,513,368 3.1161 -0.80%
2013-02-19 0 3.740 3.730 3.740 3.710 3.840 11,444,000 42,982,760 3.7559 3.136 3.128 3.136 3.111 3.220 13,646,927 3.1496 -2.35%
2013-02-18 0 3.830 3.820 3.830 3.820 3.920 7,939,100 30,540,510 3.8468 3.212 3.203 3.212 3.203 3.287 9,467,347 3.2259 -2.05%
2013-02-15 0 3.910 3.910 3.920 3.840 3.950 6,653,113 25,922,072 3.8962 3.279 3.279 3.287 3.220 3.312 7,933,812 3.2673 1.03%
2013-02-14 0 3.870 3.830 3.870 3.830 3.910 3,570,137 13,803,824 3.8665 3.245 3.212 3.245 3.212 3.279 4,257,375 3.2423 -0.26%
2013-02-08 0 3.880 3.880 3.890 3.870 3.910 7,029,906 27,357,234 3.8916 3.254 3.254 3.262 3.245 3.279 8,383,137 3.2634 0.26%
2013-02-07 0 3.870 3.850 3.880 3.820 3.910 5,596,000 21,552,000 3.8513 3.245 3.229 3.254 3.203 3.279 6,673,209 3.2296 -0.51%
2013-02-06 0 3.890 3.890 3.900 3.840 3.930 16,340,000 63,601,260 3.8924 3.262 3.262 3.270 3.220 3.296 19,485,389 3.2640 1.83%
2013-02-05 0 3.820 3.810 3.830 3.800 3.880 12,366,045 47,302,731 3.8252 3.203 3.195 3.212 3.187 3.254 14,746,462 3.2077 -2.55%
2013-02-04 0 3.920 3.910 3.920 3.890 4.010 10,151,400 39,910,502 3.9315 3.287 3.279 3.287 3.262 3.363 12,105,507 3.2969 -1.01%
2013-02-01 0 3.960 3.960 3.970 3.720 4.020 22,622,408 88,679,893 3.9200 3.321 3.321 3.329 3.120 3.371 26,977,137 3.2872 5.32%
2013-01-31 0 3.760 3.740 3.770 3.740 3.830 7,498,374 28,221,924 3.7637 3.153 3.136 3.161 3.136 3.212 8,941,783 3.1562 -1.31%
2013-01-30 0 3.810 3.800 3.830 3.800 3.920 9,609,700 37,108,804 3.8616 3.195 3.187 3.212 3.187 3.287 11,459,531 3.2382 -1.80%
2013-01-29 0 3.880 3.870 3.880 3.700 3.910 14,856,000 57,047,520 3.8400 3.254 3.245 3.254 3.103 3.279 17,715,724 3.2202 3.19%
2013-01-28 0 3.760 3.740 3.770 3.630 3.820 10,628,200 39,832,042 3.7478 3.153 3.136 3.161 3.044 3.203 12,674,089 3.1428 3.01%
2013-01-25 0 3.650 3.640 3.660 3.630 3.810 13,192,000 48,596,160 3.6838 3.061 3.052 3.069 3.044 3.195 15,731,411 3.0891 -3.69%
2013-01-24 0 3.790 3.780 3.800 3.780 3.930 10,528,000 40,511,700 3.8480 3.178 3.170 3.187 3.170 3.296 12,554,601 3.2268 -1.04%
2013-01-23 0 3.830 3.820 3.830 3.780 3.850 8,589,900 32,751,635 3.8128 3.212 3.203 3.212 3.170 3.229 10,243,424 3.1973 0.00%
2013-01-22 0 3.830 3.820 3.830 3.780 3.900 7,796,787 29,929,994 3.8388 3.212 3.203 3.212 3.170 3.270 9,297,639 3.2191 -1.03%
2013-01-21 0 3.870 3.860 3.870 3.810 3.910 12,872,857 49,747,835 3.8646 3.245 3.237 3.245 3.195 3.279 15,350,834 3.2407 1.57%
2013-01-18 0 3.810 3.800 3.820 3.750 3.830 8,163,700 31,027,031 3.8006 3.195 3.187 3.203 3.145 3.212 9,735,182 3.1871 1.06%
2013-01-17 0 3.770 3.760 3.770 3.750 3.920 16,325,000 62,431,428 3.8243 3.161 3.153 3.161 3.145 3.287 19,467,501 3.2070 -2.08%
2013-01-16 0 3.850 3.850 3.860 3.690 3.870 22,253,700 84,243,060 3.7856 3.229 3.229 3.237 3.094 3.245 26,537,454 3.1745 2.94%
2013-01-15 0 3.740 3.730 3.750 3.720 3.820 25,631,700 96,433,190 3.7623 3.136 3.128 3.145 3.120 3.203 30,565,706 3.1549 0.54%
2013-01-14 0 3.720 3.710 3.720 3.440 3.730 42,062,500 151,923,808 3.6119 3.120 3.111 3.120 2.885 3.128 50,159,374 3.0288 6.59%
2013-01-11 0 3.490 3.470 3.480 3.470 3.610 21,347,700 75,433,777 3.5336 2.927 2.910 2.918 2.910 3.027 25,457,052 2.9632 -2.79%
2013-01-10 0 3.590 3.570 3.590 3.500 3.620 15,326,000 54,811,380 3.5764 3.010 2.994 3.010 2.935 3.036 18,276,198 2.9991 1.70%
2013-01-09 0 3.530 3.520 3.540 3.460 3.550 11,049,292 38,773,087 3.5091 2.960 2.952 2.969 2.901 2.977 13,176,239 2.9427 0.86%
2013-01-08 0 3.500 3.500 3.510 3.470 3.630 21,391,700 75,609,671 3.5345 2.935 2.935 2.943 2.910 3.044 25,509,522 2.9640 -3.85%
2013-01-07 0 3.640 3.630 3.650 3.500 3.660 18,771,082 67,740,181 3.6088 3.052 3.044 3.061 2.935 3.069 22,384,445 3.0262 1.96%
2013-01-04 0 3.570 3.560 3.580 3.530 3.650 17,412,000 62,179,380 3.5711 2.994 2.985 3.002 2.960 3.061 20,763,745 2.9946 -2.19%
2013-01-03 0 3.650 3.640 3.650 3.420 3.650 23,752,000 84,357,140 3.5516 3.061 3.052 3.061 2.868 3.061 28,324,171 2.9783 5.49%
2013-01-02 0 3.460 3.460 3.470 3.410 3.490 11,664,677 40,349,619 3.4591 2.901 2.901 2.910 2.860 2.927 13,910,084 2.9007 1.17%
2012-12-31 0 3.420 3.400 3.420 3.320 3.450 7,985,000 27,170,969 3.4028 2.868 2.851 2.868 2.784 2.893 9,522,083 2.8535 1.18%
2012-12-28 0 3.380 3.380 3.390 3.300 3.390 12,166,305 40,808,137 3.3542 2.834 2.834 2.843 2.767 2.843 14,508,273 2.8127 1.50%
2012-12-27 0 3.330 3.320 3.330 3.270 3.360 9,456,000 31,396,980 3.3203 2.792 2.784 2.792 2.742 2.818 11,276,245 2.7843 0.30%
2012-12-24 0 3.320 3.310 3.320 3.320 3.390 2,456,000 8,186,760 3.3334 2.784 2.776 2.784 2.784 2.843 2,928,771 2.7953 -1.19%
2012-12-21 0 3.360 3.350 3.370 3.350 3.420 4,938,474 16,597,741 3.3609 2.818 2.809 2.826 2.809 2.868 5,889,112 2.8184 -1.18%
2012-12-20 0 3.400 3.390 3.400 3.340 3.420 7,305,446 24,695,884 3.3805 2.851 2.843 2.851 2.801 2.868 8,711,717 2.8348 0.89%
2012-12-19 0 3.370 3.360 3.370 3.360 3.420 8,978,000 30,309,957 3.3760 2.826 2.818 2.826 2.818 2.868 10,706,231 2.8311 0.30%
2012-12-18 0 3.360 3.340 3.370 3.330 3.410 13,415,280 45,015,624 3.3555 2.818 2.801 2.826 2.792 2.860 15,997,671 2.8139 1.51%
2012-12-17 0 3.310 3.310 3.320 3.300 3.470 11,230,720 37,853,778 3.3706 2.776 2.776 2.784 2.767 2.910 13,392,592 2.8265 -4.06%
2012-12-14 0 3.450 3.440 3.450 3.380 3.460 9,131,300 31,253,546 3.4227 2.893 2.885 2.893 2.834 2.901 10,889,041 2.8702 1.17%
2012-12-13 0 3.410 3.390 3.420 3.370 3.430 4,452,000 15,093,820 3.3903 2.860 2.843 2.868 2.826 2.876 5,308,993 2.8431 -0.58%
2012-12-12 0 3.430 3.410 3.440 3.370 3.460 7,642,000 26,046,380 3.4083 2.876 2.860 2.885 2.826 2.901 9,113,056 2.8581 0.29%
2012-12-11 0 3.420 3.410 3.440 3.400 3.520 10,535,139 36,339,481 3.4494 2.868 2.860 2.885 2.851 2.952 12,563,114 2.8926 -1.72%
2012-12-10 0 3.480 3.470 3.480 3.330 3.490 24,692,000 84,528,760 3.4233 2.918 2.910 2.918 2.792 2.927 29,445,118 2.8707 6.42%
2012-12-07 0 3.270 3.260 3.270 3.240 3.300 4,673,327 15,319,046 3.2780 2.742 2.734 2.742 2.717 2.767 5,572,925 2.7488 0.62%
2012-12-06 0 3.250 3.240 3.250 3.240 3.320 5,720,000 18,727,535 3.2740 2.725 2.717 2.725 2.717 2.784 6,821,079 2.7455 -1.22%
2012-12-05 0 3.290 3.280 3.290 3.170 3.310 7,788,374 25,403,890 3.2618 2.759 2.751 2.759 2.658 2.776 9,287,607 2.7352 0.92%
2012-12-04 0 3.260 3.250 3.260 3.140 3.270 9,093,000 29,112,050 3.2016 2.734 2.725 2.734 2.633 2.742 10,843,368 2.6848 1.56%
2012-12-03 0 3.210 3.200 3.210 3.180 3.370 12,231,687 39,920,183 3.2637 2.692 2.683 2.692 2.667 2.826 14,586,241 2.7368 -4.18%
2012-11-30 0 3.350 3.340 3.370 3.300 3.400 9,640,000 32,237,480 3.3441 2.809 2.801 2.826 2.767 2.851 11,495,664 2.8043 -0.30%
2012-11-29 0 3.360 3.350 3.370 3.330 3.410 5,964,716 20,127,442 3.3744 2.818 2.809 2.826 2.792 2.860 7,112,902 2.8297 0.30%
2012-11-28 0 3.350 3.340 3.350 3.310 3.450 8,768,000 29,515,060 3.3662 2.809 2.801 2.809 2.776 2.893 10,455,807 2.8228 -2.05%
2012-11-27 0 3.420 3.420 3.430 3.370 3.490 9,031,617 30,908,977 3.4223 2.868 2.868 2.876 2.826 2.927 10,770,169 2.8699 -0.29%
2012-11-26 0 3.430 3.410 3.430 3.410 3.500 8,324,000 28,734,860 3.4520 2.876 2.860 2.876 2.860 2.935 9,926,339 2.8948 1.48%
2012-11-23 0 3.380 3.370 3.380 3.340 3.400 5,796,000 19,561,880 3.3751 2.834 2.826 2.834 2.801 2.851 6,911,708 2.8303 0.30%
2012-11-22 0 3.370 3.360 3.370 3.310 3.390 8,220,000 27,513,960 3.3472 2.826 2.818 2.826 2.776 2.843 9,802,319 2.8069 -0.59%
2012-11-21 0 3.390 3.380 3.400 3.310 3.480 11,021,000 37,177,448 3.3733 2.843 2.834 2.851 2.776 2.918 13,142,501 2.8288 -1.17%
2012-11-20 0 3.430 3.420 3.440 3.390 3.480 8,748,000 30,008,760 3.4304 2.876 2.868 2.885 2.843 2.918 10,431,957 2.8766 0.00%
2012-11-19 0 3.430 3.440 3.450 3.380 3.510 23,702,000 81,985,700 3.4590 2.876 2.885 2.893 2.834 2.943 28,264,546 2.9007 0.29%
2012-11-16 0 3.420 3.420 3.430 3.220 3.430 20,902,000 69,711,740 3.3352 2.868 2.868 2.876 2.700 2.876 24,925,557 2.7968 5.56%
2012-11-15 0 3.240 3.230 3.240 3.220 3.320 12,454,000 40,751,252 3.2721 2.717 2.709 2.717 2.700 2.784 14,851,348 2.7439 -2.41%
2012-11-14 0 3.320 3.320 3.330 3.290 3.380 21,331,070 71,046,076 3.3306 2.784 2.784 2.792 2.759 2.834 25,437,221 2.7930 1.22%
2012-11-13 0 3.280 3.270 3.280 3.180 3.350 57,224,000 187,625,460 3.2788 2.751 2.742 2.751 2.667 2.809 68,239,406 2.7495 5.47%
2012-11-12 0 3.110 3.110 3.120 3.090 3.190 3,636,000 11,387,960 3.1320 2.608 2.608 2.616 2.591 2.675 4,335,916 2.6264 -0.96%
2012-11-09 0 3.140 3.120 3.150 3.050 3.160 6,740,000 21,019,880 3.1187 2.633 2.616 2.642 2.558 2.650 8,037,425 2.6153 1.95%
2012-11-08 0 3.080 3.060 3.080 3.060 3.180 11,514,000 35,962,220 3.1233 2.583 2.566 2.583 2.566 2.667 13,730,402 2.6192 -4.35%
2012-11-07 0 3.220 3.220 3.230 3.150 3.240 11,356,000 36,398,040 3.2052 2.700 2.700 2.709 2.642 2.717 13,541,988 2.6878 0.62%
2012-11-06 0 3.200 3.190 3.200 3.130 3.230 9,146,000 29,105,440 3.1823 2.683 2.675 2.683 2.625 2.709 10,906,571 2.6686 -0.62%
2012-11-05 0 3.220 3.210 3.220 3.190 3.240 7,462,000 23,975,080 3.2130 2.700 2.692 2.700 2.675 2.717 8,898,407 2.6943 0.31%
2012-11-02 0 3.210 3.200 3.210 3.180 3.280 12,776,000 41,209,760 3.2256 2.692 2.683 2.692 2.667 2.751 15,235,332 2.7049 -0.31%
2012-11-01 0 3.220 3.210 3.230 3.170 3.230 16,751,438 53,618,836 3.2008 2.700 2.692 2.709 2.658 2.709 19,976,027 2.6842 1.26%
2012-10-31 0 3.180 3.180 3.190 3.020 3.190 26,668,296 83,841,049 3.1438 2.667 2.667 2.675 2.533 2.675 31,801,843 2.6364 6.00%
2012-10-30 0 3.000 2.980 3.000 2.980 3.070 3,980,000 12,044,560 3.0263 2.516 2.499 2.516 2.499 2.574 4,746,135 2.5378 -2.28%
2012-10-29 0 3.070 3.050 3.060 2.950 3.070 5,982,816 18,195,006 3.0412 2.574 2.558 2.566 2.474 2.574 7,134,486 2.5503 3.37%
2012-10-26 0 2.970 2.960 2.970 2.950 3.060 4,801,700 14,286,702 2.9753 2.491 2.482 2.491 2.474 2.566 5,726,009 2.4951 -2.62%
2012-10-25 0 3.050 3.010 3.040 3.020 3.110 8,200,000 25,104,300 3.0615 2.558 2.524 2.549 2.533 2.608 9,778,469 2.5673 0.33%
2012-10-24 0 3.040 3.030 3.050 2.950 3.080 10,590,045 32,109,524 3.0320 2.549 2.541 2.558 2.474 2.583 12,628,589 2.5426 1.67%
2012-10-22 0 2.990 2.980 3.000 2.970 3.040 5,065,300 15,195,868 3.0000 2.507 2.499 2.516 2.491 2.549 6,040,351 2.5157 -0.33%
2012-10-19 0 3.000 2.990 3.020 2.990 3.070 7,016,000 21,227,880 3.0256 2.516 2.507 2.533 2.507 2.574 8,366,554 2.5372 -2.60%
2012-10-18 0 3.080 3.070 3.080 3.060 3.130 12,941,549 40,060,657 3.0955 2.583 2.574 2.583 2.566 2.625 15,432,749 2.5958 0.00%
2012-10-17 0 3.080 3.080 3.090 2.980 3.090 9,671,700 29,513,211 3.0515 2.583 2.583 2.591 2.499 2.591 11,533,466 2.5589 3.70%
2012-10-16 0 2.970 2.940 2.970 2.950 2.990 1,777,034 5,265,422 2.9630 2.491 2.465 2.491 2.474 2.507 2,119,106 2.4847 0.68%
2012-10-15 0 2.950 2.940 2.950 2.940 2.980 4,003,300 11,842,401 2.9582 2.474 2.465 2.474 2.465 2.499 4,773,920 2.4806 -1.01%
2012-10-12 0 2.980 2.960 2.980 2.920 3.030 4,646,437 13,846,631 2.9801 2.499 2.482 2.499 2.449 2.541 5,540,859 2.4990 1.36%
2012-10-11 0 2.940 2.930 2.950 2.870 2.990 5,640,000 16,551,140 2.9346 2.465 2.457 2.474 2.407 2.507 6,725,679 2.4609 1.73%
2012-10-10 0 2.890 2.880 2.890 2.850 2.930 3,784,000 10,931,400 2.8888 2.423 2.415 2.423 2.390 2.457 4,512,406 2.4225 -1.03%
2012-10-09 0 2.920 2.920 2.930 2.920 3.020 3,428,000 10,190,820 2.9728 2.449 2.449 2.457 2.449 2.533 4,087,877 2.4929 -2.01%
2012-10-08 0 2.980 2.980 2.990 2.950 3.050 1,644,000 4,933,440 3.0009 2.499 2.499 2.507 2.474 2.558 1,960,464 2.5165 -1.97%
2012-10-05 0 3.040 3.030 3.040 3.000 3.070 3,202,543 9,749,738 3.0444 2.549 2.541 2.549 2.516 2.574 3,819,021 2.5529 0.33%
2012-10-04 0 3.030 3.020 3.030 2.990 3.030 2,136,000 6,432,724 3.0116 2.541 2.533 2.541 2.507 2.541 2,547,172 2.5254 1.00%
2012-10-03 0 3.000 2.990 3.010 2.940 3.030 2,991,000 8,940,420 2.9891 2.516 2.507 2.524 2.465 2.541 3,566,756 2.5066 1.69%
2012-09-28 0 2.950 2.940 2.950 2.930 2.980 4,409,000 13,020,770 2.9532 2.474 2.465 2.474 2.457 2.499 5,257,716 2.4765 -1.01%
2012-09-27 0 2.980 2.960 2.980 2.870 2.990 2,667,512 7,826,266 2.9339 2.499 2.482 2.499 2.407 2.507 3,180,998 2.4603 2.05%
2012-09-26 0 2.920 2.900 2.910 2.840 2.990 7,242,000 21,003,920 2.9003 2.449 2.432 2.440 2.382 2.507 8,636,058 2.4321 -2.34%
2012-09-25 0 2.990 2.980 2.990 2.980 3.020 2,113,024 6,330,872 2.9961 2.507 2.499 2.507 2.499 2.533 2,519,773 2.5125 -0.33%
2012-09-24 0 3.000 2.990 3.010 2.970 3.060 3,716,000 11,220,044 3.0194 2.516 2.507 2.524 2.491 2.566 4,431,316 2.5320 -2.28%
2012-09-21 0 3.070 3.060 3.070 3.000 3.100 7,652,000 23,483,260 3.0689 2.574 2.566 2.574 2.516 2.600 9,124,981 2.5735 2.33%
2012-09-20 0 3.000 2.980 3.000 2.970 3.060 2,872,000 8,601,960 2.9951 2.516 2.499 2.516 2.491 2.566 3,424,849 2.5116 -0.99%
2012-09-19 0 3.030 3.010 3.030 2.990 3.050 2,765,272 8,346,176 3.0182 2.541 2.524 2.541 2.507 2.558 3,297,577 2.5310 0.33%
2012-09-18 0 3.020 3.010 3.030 3.000 3.060 5,366,248 16,235,832 3.0255 2.533 2.524 2.541 2.516 2.566 6,399,231 2.5372 -2.58%
2012-09-17 0 3.100 3.090 3.100 2.970 3.100 7,591,904 23,182,506 3.0536 2.600 2.591 2.600 2.491 2.600 9,053,317 2.5607 0.32%
2012-09-14 0 3.090 3.070 3.100 3.040 3.130 12,968,000 39,913,160 3.0778 2.591 2.574 2.600 2.549 2.625 15,464,291 2.5810 1.64%
2012-09-13 0 3.040 3.030 3.040 2.930 3.060 15,632,000 47,043,620 3.0094 2.549 2.541 2.549 2.457 2.566 18,641,102 2.5237 2.36%
2012-09-12 0 2.970 2.960 2.970 2.820 2.980 11,805,361 34,551,976 2.9268 2.491 2.482 2.491 2.365 2.499 14,077,849 2.4544 4.95%
2012-09-11 0 2.830 2.810 2.830 2.820 2.900 4,972,000 14,203,080 2.8566 2.373 2.356 2.373 2.365 2.432 5,929,091 2.3955 -1.05%
2012-09-10 0 2.860 2.850 2.870 2.830 2.890 2,850,000 8,114,060 2.8470 2.398 2.390 2.407 2.373 2.423 3,398,614 2.3875 0.00%
2012-09-07 0 2.860 2.860 2.870 2.790 2.880 7,947,533 22,576,405 2.8407 2.398 2.398 2.407 2.340 2.415 9,477,403 2.3821 2.88%
2012-09-06 0 2.780 2.760 2.780 2.730 2.790 4,029,176 11,134,917 2.7636 2.331 2.314 2.331 2.289 2.340 4,804,777 2.3175 1.46%
2012-09-05 0 2.740 2.730 2.740 2.690 2.780 6,417,856 17,549,927 2.7345 2.298 2.289 2.298 2.256 2.331 7,653,269 2.2931 -1.44%
2012-09-04 0 2.780 2.770 2.780 2.770 2.820 3,161,982 8,843,150 2.7967 2.331 2.323 2.331 2.323 2.365 3,770,652 2.3453 -1.77%
2012-09-03 0 2.830 2.810 2.830 2.760 2.860 4,620,000 13,107,264 2.8371 2.373 2.356 2.373 2.314 2.398 5,509,333 2.3791 1.07%
2012-08-31 0 2.800 2.780 2.810 2.750 2.820 3,892,000 10,799,420 2.7748 2.348 2.331 2.356 2.306 2.365 4,641,195 2.3269 -0.71%
2012-08-30 0 2.820 2.810 2.820 2.750 2.820 9,388,000 26,141,520 2.7846 2.365 2.356 2.365 2.306 2.365 11,195,155 2.3351 1.81%
2012-08-29 0 2.770 2.770 2.780 2.690 2.810 7,731,600 21,365,540 2.7634 2.323 2.323 2.331 2.256 2.356 9,219,904 2.3173 1.47%
2012-08-28 0 2.730 2.730 2.750 2.680 2.750 2,968,000 8,098,600 2.7286 2.289 2.289 2.306 2.247 2.306 3,539,329 2.2882 0.37%
2012-08-27 0 2.720 2.710 2.720 2.690 2.800 4,848,000 13,160,940 2.7147 2.281 2.273 2.281 2.256 2.348 5,781,222 2.2765 -2.51%
2012-08-24 0 2.790 2.790 2.820 2.690 2.860 6,050,000 16,865,560 2.7877 2.340 2.340 2.365 2.256 2.398 7,214,602 2.3377 0.36%
2012-08-23 0 2.780 2.760 2.780 2.710 2.820 5,968,000 16,602,840 2.7820 2.331 2.314 2.331 2.273 2.365 7,116,818 2.3329 2.21%
2012-08-22 0 2.720 2.710 2.730 2.590 2.780 8,822,585 23,893,048 2.7082 2.281 2.273 2.289 2.172 2.331 10,520,900 2.2710 3.42%
2012-08-21 0 2.630 2.620 2.630 2.600 2.690 3,596,000 9,490,320 2.6391 2.205 2.197 2.205 2.180 2.256 4,288,217 2.2131 -1.13%
2012-08-20 0 2.660 2.660 2.670 2.610 2.700 8,168,000 21,819,120 2.6713 2.231 2.231 2.239 2.189 2.264 9,740,309 2.2401 1.53%
2012-08-17 0 2.620 2.610 2.620 2.520 2.620 3,888,000 10,066,960 2.5892 2.197 2.189 2.197 2.113 2.197 4,636,425 2.1713 1.95%
2012-08-16 0 2.570 2.560 2.570 2.520 2.580 7,952,000 20,417,520 2.5676 2.155 2.147 2.155 2.113 2.164 9,482,730 2.1531 2.39%
2012-08-15 0 2.510 2.500 2.520 2.450 2.540 3,664,000 9,170,840 2.5030 2.105 2.096 2.113 2.055 2.130 4,369,306 2.0989 -0.40%
2012-08-14 0 2.520 2.520 2.530 2.450 2.580 6,172,000 15,373,800 2.4909 2.113 2.113 2.122 2.055 2.164 7,360,087 2.0888 -1.56%
2012-08-13 0 2.560 2.560 2.570 2.560 2.610 2,264,000 5,854,680 2.5860 2.147 2.147 2.155 2.147 2.189 2,699,812 2.1686 -0.78%
2012-08-10 0 2.580 2.560 2.580 2.540 2.630 8,248,000 21,315,680 2.5843 2.164 2.147 2.164 2.130 2.205 9,835,709 2.1672 0.78%
2012-08-09 0 2.560 2.550 2.570 2.500 2.600 7,064,000 17,985,000 2.5460 2.147 2.138 2.155 2.096 2.180 8,423,794 2.1350 -1.16%
2012-08-08 0 2.590 2.570 2.590 2.560 2.640 10,452,000 27,108,280 2.5936 2.172 2.155 2.172 2.147 2.214 12,463,971 2.1749 1.97%
2012-08-07 0 2.540 2.550 2.560 2.430 2.560 19,496,000 48,951,560 2.5109 2.130 2.138 2.147 2.038 2.147 23,248,907 2.1055 6.72%
2012-08-06 0 2.380 2.380 2.400 2.340 2.420 4,964,000 11,800,344 2.3772 1.996 1.996 2.013 1.962 2.029 5,919,551 1.9935 1.71%
2012-08-03 0 2.340 2.330 2.340 2.280 2.360 6,148,734 14,199,594 2.3094 1.962 1.954 1.962 1.912 1.979 7,332,342 1.9366 -1.27%
2012-08-02 0 2.370 2.370 2.390 2.360 2.460 5,464,000 13,135,400 2.4040 1.987 1.987 2.004 1.979 2.063 6,515,800 2.0159 -0.84%
2012-08-01 0 2.390 2.380 2.400 2.300 2.400 3,164,000 7,450,980 2.3549 2.004 1.996 2.013 1.929 2.013 3,773,058 1.9748 2.14%
2012-07-31 0 2.340 2.330 2.340 2.280 2.340 3,812,000 8,840,760 2.3192 1.962 1.954 1.962 1.912 1.962 4,545,796 1.9448 1.74%
2012-07-30 0 2.300 2.280 2.300 2.280 2.390 3,329,000 7,716,050 2.3178 1.929 1.912 1.929 1.912 2.004 3,969,820 1.9437 -1.71%
2012-07-27 0 2.340 2.320 2.340 2.270 2.340 3,704,000 8,561,000 2.3113 1.962 1.945 1.962 1.904 1.962 4,417,006 1.9382 3.08%
2012-07-26 0 2.270 2.270 2.290 2.250 2.370 8,135,025 18,541,037 2.2792 1.904 1.904 1.920 1.887 1.987 9,700,987 1.9113 -2.99%
2012-07-25 0 2.340 2.330 2.340 2.330 2.470 9,057,192 21,526,306 2.3767 1.962 1.954 1.962 1.954 2.071 10,800,668 1.9931 -5.26%
2012-07-24 0 2.470 2.460 2.470 2.450 2.600 4,672,292 11,626,324 2.4884 2.071 2.063 2.071 2.055 2.180 5,571,691 2.0867 -2.37%
2012-07-23 0 2.530 2.520 2.530 2.520 2.600 4,365,648 11,183,364 2.5617 2.122 2.113 2.122 2.113 2.180 5,206,019 2.1482 -3.80%
2012-07-20 0 2.630 2.610 2.630 2.550 2.650 5,185,999 13,593,577 2.6212 2.205 2.189 2.205 2.138 2.222 6,184,284 2.1981 3.14%
2012-07-19 0 2.550 2.550 2.560 2.530 2.610 4,580,000 11,800,120 2.5764 2.138 2.138 2.147 2.122 2.189 5,461,633 2.1605 -0.78%
2012-07-18 0 2.570 2.560 2.570 2.510 2.610 7,288,000 18,691,080 2.5646 2.155 2.147 2.155 2.105 2.189 8,690,913 2.1506 -1.15%
2012-07-17 0 2.600 2.590 2.600 2.590 2.680 4,000,976 10,490,315 2.6219 2.180 2.172 2.180 2.172 2.247 4,771,149 2.1987 -1.89%
2012-07-16 0 2.650 2.640 2.660 2.620 2.800 8,408,000 22,648,080 2.6936 2.222 2.214 2.231 2.197 2.348 10,026,509 2.2588 -2.21%
2012-07-13 0 2.710 2.700 2.710 2.460 2.740 14,200,000 37,487,280 2.6399 2.273 2.264 2.273 2.063 2.298 16,933,447 2.2138 10.16%
2012-07-12 0 2.460 2.460 2.470 2.410 2.500 4,076,000 9,973,080 2.4468 2.063 2.063 2.071 2.021 2.096 4,860,615 2.0518 -0.81%
2012-07-11 0 2.480 2.480 2.490 2.470 2.540 5,660,000 14,136,120 2.4975 2.080 2.080 2.088 2.071 2.130 6,749,529 2.0944 -2.75%
2012-07-10 0 2.550 2.530 2.550 2.510 2.610 3,192,000 8,123,880 2.5451 2.138 2.122 2.138 2.105 2.189 3,806,448 2.1342 -1.54%
2012-07-09 0 2.590 2.580 2.590 2.570 2.640 3,228,000 8,396,320 2.6011 2.172 2.164 2.172 2.155 2.214 3,849,378 2.1812 -2.26%
2012-07-06 0 2.650 2.640 2.650 2.580 2.680 8,161,365 21,493,773 2.6336 2.222 2.214 2.222 2.164 2.247 9,732,397 2.2085 1.92%
2012-07-05 0 2.600 2.590 2.600 2.580 2.610 2,264,000 5,873,840 2.5945 2.180 2.172 2.180 2.164 2.189 2,699,812 2.1756 0.78%
2012-07-04 0 2.580 2.560 2.580 2.560 2.620 4,100,000 10,636,560 2.5943 2.164 2.147 2.164 2.147 2.197 4,889,235 2.1755 0.00%
2012-07-03 0 2.580 2.570 2.580 2.460 2.580 9,313,339 23,650,607 2.5394 2.164 2.155 2.164 2.063 2.164 11,106,122 2.1295 1.18%
2012-06-29 0 2.550 2.550 2.560 2.510 2.580 6,480,000 16,503,836 2.5469 2.138 2.138 2.147 2.105 2.164 7,727,376 2.1358 -0.78%
2012-06-28 0 2.570 2.560 2.570 2.550 2.700 3,053,008 7,949,520 2.6038 2.155 2.147 2.155 2.138 2.264 3,640,701 2.1835 -3.02%
2012-06-27 0 2.650 2.640 2.670 2.640 2.710 1,776,000 4,756,160 2.6780 2.222 2.214 2.239 2.214 2.273 2,117,873 2.2457 0.38%
2012-06-26 0 2.640 2.630 2.640 2.600 2.680 2,944,000 7,772,320 2.6401 2.214 2.205 2.214 2.180 2.247 3,510,709 2.2139 -1.49%
2012-06-25 0 2.680 2.660 2.680 2.650 2.720 5,466,334 14,660,836 2.6820 2.247 2.231 2.247 2.222 2.281 6,518,583 2.2491 -1.47%
2012-06-22 0 2.720 2.710 2.730 2.680 2.740 5,096,000 13,894,512 2.7266 2.281 2.273 2.289 2.247 2.298 6,076,961 2.2864 -2.16%
2012-06-21 0 2.780 2.770 2.780 2.720 2.850 5,640,000 15,630,620 2.7714 2.331 2.323 2.331 2.281 2.390 6,725,679 2.3240 -2.11%
2012-06-20 0 2.840 2.840 2.850 2.820 2.870 4,424,000 12,579,480 2.8435 2.382 2.382 2.390 2.365 2.407 5,275,603 2.3845 -0.35%
2012-06-19 0 2.850 2.840 2.860 2.830 2.890 3,207,000 9,137,680 2.8493 2.390 2.382 2.398 2.373 2.423 3,824,336 2.3894 -1.04%
2012-06-18 0 2.880 2.880 2.890 2.870 2.990 9,272,800 27,223,120 2.9358 2.415 2.415 2.423 2.407 2.507 11,057,779 2.4619 0.00%
2012-06-15 0 2.880 2.880 2.890 2.820 2.900 6,674,000 19,091,492 2.8606 2.415 2.415 2.423 2.365 2.432 7,958,720 2.3988 2.86%
2012-06-14 0 2.800 2.790 2.800 2.770 2.850 3,303,075 9,242,203 2.7981 2.348 2.340 2.348 2.323 2.390 3,938,905 2.3464 -0.71%
2012-06-13 0 2.820 2.800 2.840 2.720 2.850 5,826,778 16,301,004 2.7976 2.365 2.348 2.382 2.281 2.390 6,948,411 2.3460 1.44%
2012-06-12 0 2.780 2.770 2.790 2.750 2.800 2,776,067 7,721,167 2.7813 2.331 2.323 2.340 2.306 2.348 3,310,450 2.3324 -1.07%
2012-06-11 0 2.810 2.810 2.820 2.740 2.890 8,976,681 25,336,036 2.8224 2.356 2.356 2.365 2.298 2.423 10,704,659 2.3668 1.44%
2012-06-08 0 2.770 2.760 2.770 2.740 2.830 4,027,685 11,187,303 2.7776 2.323 2.314 2.323 2.298 2.373 4,802,999 2.3292 -1.07%
2012-06-07 0 2.800 2.790 2.800 2.790 2.910 7,550,000 21,601,540 2.8611 2.348 2.340 2.348 2.340 2.440 9,003,347 2.3993 -0.36%
2012-06-06 0 2.810 2.810 2.820 2.790 2.870 5,797,613 16,426,755 2.8334 2.356 2.356 2.365 2.340 2.407 6,913,632 2.3760 1.08%
2012-06-05 0 2.780 2.770 2.790 2.600 2.860 6,852,000 19,171,320 2.7979 2.331 2.323 2.340 2.180 2.398 8,170,984 2.3463 -1.77%
2012-06-04 0 2.830 2.820 2.830 2.800 2.990 9,132,000 26,165,320 2.8652 2.373 2.365 2.373 2.348 2.507 10,889,876 2.4027 -7.21%
2012-06-01 0 3.050 3.030 3.060 2.980 3.080 2,795,332 8,509,082 3.0440 2.558 2.541 2.566 2.499 2.583 3,333,423 2.5527 0.99%
2012-05-31 0 3.020 3.010 3.050 2.950 3.060 2,438,200 7,353,550 3.0160 2.533 2.524 2.558 2.474 2.566 2,907,544 2.5291 -0.58%
2012-05-30 0 3.050 3.030 3.050 2.980 3.070 4,850,000 14,665,460 3.0238 2.547 2.531 2.547 2.489 2.564 5,807,014 2.5255 -0.65%
2012-05-29 0 3.070 3.060 3.070 3.010 3.100 6,128,000 18,768,640 3.0628 2.564 2.556 2.564 2.514 2.589 7,337,192 2.5580 0.66%
2012-05-28 0 3.050 3.050 3.060 3.000 3.100 3,616,000 10,975,080 3.0351 2.547 2.547 2.556 2.506 2.589 4,329,518 2.5349 -1.29%
2012-05-25 0 3.090 3.090 3.110 3.020 3.110 2,172,000 6,658,880 3.0658 2.581 2.581 2.597 2.522 2.597 2,600,584 2.5605 1.31%
2012-05-24 0 3.050 3.040 3.050 3.020 3.110 2,080,000 6,381,440 3.0680 2.547 2.539 2.547 2.522 2.597 2,490,431 2.5624 -0.33%
2012-05-23 0 3.060 3.050 3.060 3.030 3.150 2,472,000 7,600,920 3.0748 2.556 2.547 2.556 2.531 2.631 2,959,781 2.5681 -1.61%
2012-05-22 0 3.110 3.110 3.120 3.080 3.140 3,881,200 12,072,428 3.1105 2.597 2.597 2.606 2.572 2.623 4,647,048 2.5979 2.98%
2012-05-21 0 3.020 3.010 3.020 2.990 3.050 2,368,000 7,163,680 3.0252 2.522 2.514 2.522 2.497 2.547 2,835,260 2.5266 0.67%
2012-05-18 0 3.000 3.000 3.010 2.910 3.020 3,040,000 8,998,840 2.9601 2.506 2.506 2.514 2.430 2.522 3,639,860 2.4723 0.00%
2012-05-17 0 3.000 2.990 3.010 2.990 3.090 5,272,000 16,020,560 3.0388 2.506 2.497 2.514 2.497 2.581 6,312,284 2.5380 0.67%
2012-05-16 0 2.980 2.980 2.990 2.960 3.100 8,572,000 25,646,960 2.9919 2.489 2.489 2.497 2.472 2.589 10,263,448 2.4989 -5.10%
2012-05-15 0 3.140 3.150 3.170 2.980 3.170 3,992,000 12,352,400 3.0943 2.623 2.631 2.648 2.489 2.648 4,779,711 2.5843 3.29%
2012-05-14 0 3.040 3.020 3.040 3.010 3.180 6,744,000 20,793,120 3.0832 2.539 2.522 2.539 2.514 2.656 8,074,743 2.5751 -2.25%
2012-05-11 0 3.110 3.090 3.110 3.000 3.160 12,324,000 37,838,000 3.0703 2.597 2.581 2.597 2.506 2.639 14,755,802 2.5643 -1.89%
2012-05-10 0 3.170 3.170 3.190 3.120 3.270 6,549,000 20,884,800 3.1890 2.648 2.648 2.664 2.606 2.731 7,841,265 2.6634 -2.16%
2012-05-09 0 3.240 3.230 3.260 3.230 3.320 5,176,000 16,853,280 3.2560 2.706 2.698 2.723 2.698 2.773 6,197,341 2.7194 -2.70%
2012-05-08 0 3.330 3.320 3.330 3.310 3.400 3,272,000 10,929,560 3.3403 2.781 2.773 2.781 2.765 2.840 3,917,639 2.7898 -1.48%
2012-05-07 0 3.380 3.370 3.380 3.350 3.460 4,492,000 15,253,912 3.3958 2.823 2.815 2.823 2.798 2.890 5,378,372 2.8362 -3.15%
2012-05-04 0 3.490 3.460 3.490 3.460 3.500 3,870,238 13,476,870 3.4822 2.915 2.890 2.915 2.890 2.923 4,633,923 2.9083 -0.57%
2012-05-03 1 - - - - - 0 0 - 2.932 - - - - 0 - 0.00%
2012-05-02 0 3.510 3.490 3.510 3.490 3.590 6,056,000 21,396,900 3.5332 2.932 2.915 2.932 2.915 2.998 7,250,985 2.9509 -1.96%
2012-04-30 0 3.580 3.550 3.560 3.470 3.580 3,806,493 13,435,164 3.5295 2.990 2.965 2.973 2.898 2.990 4,557,600 2.9479 1.42%
2012-04-27 0 3.530 3.530 3.540 3.510 3.570 2,880,000 10,227,060 3.5511 2.948 2.948 2.957 2.932 2.982 3,448,289 2.9658 -0.56%
2012-04-26 0 3.550 3.530 3.550 3.470 3.560 3,088,000 10,908,332 3.5325 2.965 2.948 2.965 2.898 2.973 3,697,332 2.9503 2.60%
2012-04-25 0 3.460 3.450 3.460 3.440 3.520 6,218,000 21,577,720 3.4702 2.890 2.881 2.890 2.873 2.940 7,444,951 2.8983 -0.86%
2012-04-24 0 3.490 3.480 3.490 3.480 3.540 5,068,000 17,758,016 3.5039 2.915 2.906 2.915 2.906 2.957 6,068,030 2.9265 -1.41%
2012-04-23 0 3.540 3.530 3.540 3.520 3.620 7,708,000 27,414,888 3.5567 2.957 2.948 2.957 2.940 3.023 9,228,961 2.9705 -2.21%
2012-04-20 0 3.620 3.610 3.620 3.560 3.630 6,322,992 22,842,671 3.6126 3.023 3.015 3.023 2.973 3.032 7,570,660 3.0173 1.12%
2012-04-19 0 3.580 3.570 3.590 3.550 3.640 9,063,117 32,517,582 3.5879 2.990 2.982 2.998 2.965 3.040 10,851,473 2.9966 -1.10%
2012-04-18 0 3.620 3.620 3.630 3.480 3.660 14,354,000 51,707,420 3.6023 3.023 3.023 3.032 2.906 3.057 17,186,366 3.0086 4.62%
2012-04-17 0 3.460 3.470 3.480 3.450 3.520 3,336,000 11,580,580 3.4714 2.890 2.898 2.906 2.881 2.940 3,994,268 2.8993 -1.70%
2012-04-16 0 3.520 3.490 3.520 3.490 3.550 4,157,624 14,555,901 3.5010 2.940 2.915 2.940 2.915 2.965 4,978,017 2.9240 -1.40%
2012-04-13 0 3.570 3.550 3.570 3.510 3.610 6,703,799 23,896,736 3.5647 2.982 2.965 2.982 2.932 3.015 8,026,609 2.9772 1.13%
2012-04-12 0 3.530 3.500 3.530 3.420 3.530 5,664,000 19,660,360 3.4711 2.948 2.923 2.948 2.856 2.948 6,781,634 2.8991 2.32%
2012-04-11 0 3.450 3.440 3.450 3.440 3.560 7,559,600 26,333,856 3.4835 2.881 2.873 2.881 2.873 2.973 9,051,279 2.9094 -2.27%
2012-04-10 0 3.530 3.530 3.540 3.510 3.590 7,840,300 27,773,420 3.5424 2.948 2.948 2.957 2.932 2.998 9,387,367 2.9586 -1.94%
2012-04-05 0 3.600 3.580 3.600 3.510 3.630 4,920,000 17,652,400 3.5879 3.007 2.990 3.007 2.932 3.032 5,890,826 2.9966 1.12%
2012-04-03 0 3.560 3.550 3.560 3.510 3.600 5,926,600 21,104,234 3.5609 2.973 2.965 2.973 2.932 3.007 7,096,051 2.9741 0.00%
2012-04-02 0 3.560 3.540 3.560 3.530 3.590 5,619,000 19,965,360 3.5532 2.973 2.957 2.973 2.948 2.998 6,727,755 2.9676 0.00%
2012-03-30 0 3.560 3.550 3.560 3.540 3.600 5,828,000 20,712,360 3.5539 2.973 2.965 2.973 2.957 3.007 6,977,995 2.9682 -0.84%
2012-03-29 0 3.590 3.560 3.600 3.510 3.600 7,784,000 27,587,120 3.5441 2.998 2.973 3.007 2.932 3.007 9,319,958 2.9600 0.84%
2012-03-28 0 3.560 3.550 3.560 3.490 3.580 12,634,200 44,778,062 3.5442 2.973 2.965 2.973 2.915 2.990 15,127,211 2.9601 0.00%
2012-03-27 0 3.560 3.550 3.560 3.480 3.800 19,912,000 71,661,340 3.5989 2.973 2.965 2.973 2.906 3.174 23,841,085 3.0058 -4.81%
2012-03-26 0 3.740 3.700 3.740 3.690 3.770 6,272,000 23,319,340 3.7180 3.124 3.090 3.124 3.082 3.149 7,509,606 3.1053 0.27%
2012-03-23 0 3.730 3.710 3.740 3.660 3.760 2,522,000 9,352,540 3.7084 3.115 3.099 3.124 3.057 3.140 3,019,647 3.0972 1.36%
2012-03-22 0 3.680 3.680 3.700 3.680 3.770 7,188,000 26,752,320 3.7218 3.074 3.074 3.090 3.074 3.149 8,606,354 3.1084 0.82%
2012-03-21 0 3.650 3.640 3.660 3.640 3.740 9,517,600 34,961,820 3.6734 3.048 3.040 3.057 3.040 3.124 11,395,636 3.0680 -1.62%
2012-03-20 0 3.710 3.700 3.710 3.680 3.870 10,993,000 41,318,970 3.7587 3.099 3.090 3.099 3.074 3.232 13,162,166 3.1392 -3.89%
2012-03-19 0 3.860 3.850 3.870 3.830 3.950 9,182,000 35,837,340 3.9030 3.224 3.216 3.232 3.199 3.299 10,993,815 3.2598 -1.53%
2012-03-16 0 3.920 3.910 3.920 3.830 3.930 7,348,000 28,533,640 3.8832 3.274 3.266 3.274 3.199 3.282 8,797,925 3.2432 0.77%
2012-03-15 0 3.890 3.880 3.890 3.870 3.950 8,072,800 31,468,776 3.8981 3.249 3.241 3.249 3.232 3.299 9,665,745 3.2557 -0.77%
2012-03-14 0 3.920 3.920 3.930 3.880 4.040 13,564,300 53,848,001 3.9698 3.274 3.274 3.282 3.241 3.374 16,240,841 3.3156 -2.24%
2012-03-13 0 4.010 4.000 4.010 3.970 4.010 6,738,400 26,865,892 3.9870 3.349 3.341 3.349 3.316 3.349 8,068,038 3.3299 0.50%
2012-03-12 0 3.990 3.980 3.990 3.950 4.050 12,530,200 49,999,196 3.9903 3.332 3.324 3.332 3.299 3.383 15,002,690 3.3327 1.27%
2012-03-09 0 3.940 3.930 3.940 3.880 3.940 9,548,600 37,325,936 3.9090 3.291 3.282 3.291 3.241 3.291 11,432,753 3.2648 1.81%
2012-03-08 0 3.870 3.860 3.880 3.840 3.910 8,011,800 31,051,934 3.8758 3.232 3.224 3.241 3.207 3.266 9,592,708 3.2370 0.78%
2012-03-07 0 3.840 3.840 3.870 3.750 3.890 19,470,000 75,000,600 3.8521 3.207 3.207 3.232 3.132 3.249 23,311,868 3.2173 0.00%
2012-03-06 0 3.840 3.820 3.830 3.820 3.960 17,276,000 66,741,060 3.8632 3.207 3.190 3.199 3.190 3.307 20,684,943 3.2266 -3.03%
2012-03-05 0 3.960 3.960 3.980 3.930 4.120 17,061,972 68,354,129 4.0062 3.307 3.307 3.324 3.282 3.441 20,428,682 3.3460 -0.75%
2012-03-02 0 3.990 3.970 3.990 3.900 4.000 11,656,000 45,919,280 3.9395 3.332 3.316 3.332 3.257 3.341 13,955,990 3.2903 1.01%
2012-03-01 0 3.950 3.950 3.970 3.930 4.030 10,022,000 39,769,440 3.9682 3.299 3.299 3.316 3.282 3.366 11,999,566 3.3142 -1.00%
2012-02-29 0 3.990 3.980 3.990 3.950 4.160 21,360,000 86,315,880 4.0410 3.332 3.324 3.332 3.299 3.474 25,574,808 3.3750 0.25%
2012-02-28 0 3.980 3.970 3.980 3.880 4.000 30,612,000 120,704,420 3.9430 3.324 3.316 3.324 3.241 3.341 36,652,435 3.2932 4.19%
2012-02-27 0 3.820 3.820 3.830 3.800 4.040 51,244,000 199,193,220 3.8872 3.190 3.190 3.199 3.174 3.374 61,355,592 3.2465 -5.91%
2012-02-24 1 - - - - - 0 0 - 3.391 - - - - 0 - 0.00%
2012-02-23 0 4.060 4.050 4.060 4.050 4.170 4,576,000 18,676,280 4.0814 3.391 3.383 3.391 3.383 3.483 5,478,948 3.4087 -1.46%
2012-02-22 0 4.120 4.100 4.110 4.040 4.190 5,018,000 20,723,200 4.1298 3.441 3.424 3.433 3.374 3.499 6,008,164 3.4492 0.98%
2012-02-21 0 4.080 4.070 4.080 3.940 4.140 9,670,377 38,945,410 4.0273 3.408 3.399 3.408 3.291 3.458 11,578,559 3.3636 -2.16%
2012-02-20 0 4.170 4.150 4.170 4.100 4.240 7,960,000 33,333,960 4.1877 3.483 3.466 3.483 3.424 3.541 9,530,687 3.4975 -0.71%
2012-02-17 0 4.200 4.200 4.220 4.190 4.350 6,684,000 28,285,960 4.2319 3.508 3.508 3.525 3.499 3.633 8,002,903 3.5345 -1.87%
2012-02-16 0 4.280 4.270 4.280 4.160 4.310 8,080,000 34,445,960 4.2631 3.575 3.566 3.575 3.474 3.600 9,674,365 3.5605 1.90%
2012-02-15 0 4.200 4.200 4.220 4.130 4.230 6,387,300 26,702,403 4.1805 3.508 3.508 3.525 3.449 3.533 7,647,658 3.4916 -0.47%
2012-02-14 0 4.220 4.210 4.220 4.120 4.250 13,002,200 54,645,504 4.2028 3.525 3.516 3.525 3.441 3.550 15,567,826 3.5102 2.43%
2012-02-13 0 4.120 4.110 4.120 4.050 4.180 9,628,000 39,601,800 4.1132 3.441 3.433 3.441 3.383 3.491 11,527,821 3.4353 -1.44%
2012-02-10 0 4.180 4.170 4.180 4.120 4.280 12,836,000 53,711,320 4.1844 3.491 3.483 3.491 3.441 3.575 15,368,831 3.4948 0.48%
2012-02-09 0 4.160 4.150 4.170 4.060 4.190 11,594,000 48,139,120 4.1521 3.474 3.466 3.483 3.391 3.499 13,881,756 3.4678 -0.48%
2012-02-08 0 4.180 4.160 4.170 3.960 4.230 24,046,000 99,026,360 4.1182 3.491 3.474 3.483 3.307 3.533 28,790,816 3.4395 6.63%
2012-02-07 0 3.920 3.910 3.920 3.790 3.940 13,873,513 54,052,805 3.8961 3.274 3.266 3.274 3.165 3.291 16,611,069 3.2540 3.43%
2012-02-06 0 3.790 3.790 3.800 3.730 3.900 6,652,000 25,227,640 3.7925 3.165 3.165 3.174 3.115 3.257 7,964,589 3.1675 -0.79%
2012-02-03 0 3.820 3.810 3.820 3.690 3.830 9,691,921 36,660,826 3.7826 3.190 3.182 3.190 3.082 3.199 11,604,355 3.1592 2.41%
2012-02-02 0 3.730 3.710 3.730 3.600 3.730 6,410,634 23,514,562 3.6681 3.115 3.099 3.115 3.007 3.115 7,675,596 3.0635 3.04%
2012-02-01 0 3.620 3.610 3.620 3.560 3.670 6,316,000 22,853,080 3.6183 3.023 3.015 3.023 2.973 3.065 7,562,289 3.0220 0.56%
2012-01-31 0 3.600 3.590 3.620 3.540 3.650 6,906,000 24,728,700 3.5808 3.007 2.998 3.023 2.957 3.048 8,268,709 2.9906 2.56%
2012-01-30 0 3.510 3.510 3.520 3.480 3.640 4,208,000 14,889,472 3.5384 2.932 2.932 2.940 2.906 3.040 5,038,333 2.9552 -3.57%
2012-01-27 0 3.640 3.630 3.640 3.560 3.680 4,852,600 17,524,098 3.6113 3.040 3.032 3.040 2.973 3.074 5,810,127 3.0161 0.28%
2012-01-26 0 3.630 3.630 3.640 3.460 3.640 5,177,657 18,519,860 3.5769 3.032 3.032 3.040 2.890 3.040 6,199,325 2.9874 3.71%
2012-01-20 0 3.500 3.490 3.510 3.450 3.550 4,138,000 14,404,460 3.4810 2.923 2.915 2.932 2.881 2.965 4,954,520 2.9073 -0.85%
2012-01-19 0 3.530 3.510 3.520 3.460 3.580 5,678,400 20,010,500 3.5240 2.948 2.932 2.940 2.890 2.990 6,798,876 2.9432 0.57%
2012-01-18 0 3.510 3.510 3.520 3.410 3.540 9,071,200 31,562,768 3.4794 2.932 2.932 2.940 2.848 2.957 10,861,151 2.9060 3.54%
2012-01-17 0 3.390 3.390 3.400 3.210 3.400 10,034,000 33,493,980 3.3380 2.831 2.831 2.840 2.681 2.840 12,013,933 2.7879 7.28%
2012-01-16 0 3.160 3.140 3.150 3.140 3.300 3,640,000 11,637,200 3.1970 2.639 2.623 2.631 2.623 2.756 4,358,254 2.6702 -4.24%
2012-01-13 0 3.300 3.290 3.300 3.230 3.330 3,636,000 11,938,480 3.2834 2.756 2.748 2.756 2.698 2.781 4,353,464 2.7423 0.92%
2012-01-12 0 3.270 3.270 3.290 3.270 3.340 2,718,000 8,962,420 3.2974 2.731 2.731 2.748 2.731 2.790 3,254,322 2.7540 -1.21%
2012-01-11 0 3.310 3.290 3.310 3.250 3.330 4,818,000 15,861,000 3.2920 2.765 2.748 2.765 2.714 2.781 5,768,700 2.7495 1.53%
2012-01-10 0 3.260 3.260 3.280 3.180 3.300 4,724,720 15,352,838 3.2495 2.723 2.723 2.739 2.656 2.756 5,657,013 2.7139 2.19%
2012-01-09 0 3.190 3.180 3.200 2.950 3.200 5,534,000 17,105,880 3.0911 2.664 2.656 2.673 2.464 2.673 6,625,982 2.5816 6.33%
2012-01-06 0 3.000 3.000 3.020 2.990 3.190 6,418,200 19,633,270 3.0590 2.506 2.506 2.522 2.497 2.664 7,684,655 2.5549 -5.06%
2012-01-05 0 3.160 3.150 3.160 3.150 3.310 4,419,974 14,174,474 3.2069 2.639 2.631 2.639 2.631 2.765 5,292,134 2.6784 -4.24%
2012-01-04 0 3.300 3.290 3.310 3.260 3.360 2,366,174 7,805,205 3.2987 2.756 2.748 2.765 2.723 2.806 2,833,073 2.7550 -0.30%
2012-01-03 0 3.310 3.290 3.310 3.240 3.330 2,522,645 8,335,093 3.3041 2.765 2.748 2.765 2.706 2.781 3,020,419 2.7596 1.85%
2011-12-30 0 3.250 3.240 3.250 3.170 3.320 2,898,645 9,430,375 3.2534 2.714 2.706 2.714 2.648 2.773 3,470,613 2.7172 -1.81%
2011-12-29 0 3.310 3.290 3.320 3.260 3.340 1,656,000 5,479,440 3.3088 2.765 2.748 2.773 2.723 2.790 1,982,766 2.7635 0.61%
2011-12-28 0 3.290 3.280 3.300 3.270 3.350 2,610,900 8,579,378 3.2860 2.748 2.739 2.756 2.731 2.798 3,126,089 2.7444 -1.79%
2011-12-23 0 3.350 3.330 3.350 3.210 3.350 2,676,000 8,849,800 3.3071 2.798 2.781 2.798 2.681 2.798 3,204,035 2.7621 3.08%
2011-12-22 0 3.250 3.220 3.260 3.160 3.260 3,248,000 10,446,320 3.2162 2.714 2.689 2.723 2.639 2.723 3,888,903 2.6862 0.00%
2011-12-21 0 3.250 3.240 3.250 3.210 3.300 4,432,000 14,411,868 3.2518 2.714 2.706 2.714 2.681 2.756 5,306,533 2.7159 1.56%
2011-12-20 0 3.200 3.200 3.230 3.200 3.290 2,116,000 6,846,720 3.2357 2.673 2.673 2.698 2.673 2.748 2,533,534 2.7024 -0.93%
2011-12-19 0 3.230 3.230 3.240 3.190 3.280 1,794,000 5,789,420 3.2271 2.698 2.698 2.706 2.664 2.739 2,147,996 2.6953 -2.12%
2011-12-16 0 3.300 3.290 3.310 3.200 3.380 3,825,400 12,607,636 3.2958 2.756 2.748 2.765 2.673 2.823 4,580,237 2.7526 3.77%
2011-12-15 0 3.180 3.160 3.170 3.160 3.310 5,020,000 16,134,340 3.2140 2.656 2.639 2.648 2.639 2.765 6,010,559 2.6843 -5.07%
2011-12-14 0 3.350 3.320 3.340 3.310 3.410 2,485,202 8,314,066 3.3454 2.798 2.773 2.790 2.765 2.848 2,975,588 2.7941 -0.89%
2011-12-13 0 3.380 3.380 3.390 3.330 3.440 4,732,000 15,979,440 3.3769 2.823 2.823 2.831 2.781 2.873 5,665,730 2.8204 -2.03%
2011-12-12 0 3.450 3.430 3.450 3.400 3.570 3,068,000 10,684,480 3.4826 2.881 2.865 2.881 2.840 2.982 3,673,385 2.9086 -1.43%
2011-12-09 0 3.500 3.470 3.490 3.460 3.550 2,668,000 9,309,320 3.4893 2.923 2.898 2.915 2.890 2.965 3,194,456 2.9142 -2.23%
2011-12-08 0 3.580 3.550 3.570 3.500 3.590 2,208,000 7,840,680 3.5510 2.990 2.965 2.982 2.923 2.998 2,643,688 2.9658 0.00%
2011-12-07 0 3.580 3.560 3.580 3.510 3.580 3,346,000 11,860,940 3.5448 2.990 2.973 2.990 2.932 2.990 4,006,241 2.9606 2.58%
2011-12-06 0 3.490 3.480 3.490 3.480 3.600 4,348,000 15,306,160 3.5203 2.915 2.906 2.915 2.906 3.007 5,205,958 2.9401 -3.06%
2011-12-05 0 3.600 3.600 3.620 3.570 3.680 4,758,020 17,165,932 3.6078 3.007 3.007 3.023 2.982 3.074 5,696,884 3.0132 -0.83%
2011-12-02 0 3.630 3.620 3.630 3.610 3.690 3,881,726 14,118,660 3.6372 3.032 3.023 3.032 3.015 3.082 4,647,678 3.0378 0.00%
2011-12-01 0 3.630 3.610 3.660 3.620 3.760 8,961,960 32,928,235 3.6742 3.032 3.015 3.057 3.023 3.140 10,730,356 3.0687 2.54%
2011-11-30 0 3.540 3.520 3.560 3.500 3.670 5,382,400 19,191,396 3.5656 2.957 2.940 2.973 2.923 3.065 6,444,468 2.9780 -3.54%
2011-11-29 0 3.670 3.660 3.670 3.480 3.740 10,395,600 38,004,472 3.6558 3.065 3.057 3.065 2.906 3.124 12,446,885 3.0533 6.38%
2011-11-28 0 3.450 3.430 3.440 3.400 3.500 3,872,000 13,360,880 3.4506 2.881 2.865 2.873 2.840 2.923 4,636,033 2.8820 1.77%
2011-11-25 0 3.390 3.390 3.400 3.380 3.540 4,911,500 16,826,138 3.4259 2.831 2.831 2.840 2.823 2.957 5,880,649 2.8613 -4.24%
2011-11-24 0 3.540 3.510 3.550 3.350 3.610 5,997,800 21,067,230 3.5125 2.957 2.932 2.965 2.798 3.015 7,181,301 2.9336 0.85%
2011-11-23 0 3.510 3.500 3.510 3.470 3.640 8,036,000 28,333,400 3.5258 2.932 2.923 2.932 2.898 3.040 9,621,683 2.9447 -4.36%
2011-11-22 0 3.670 3.650 3.680 3.530 3.690 5,732,000 20,746,880 3.6195 3.065 3.048 3.074 2.948 3.082 6,863,052 3.0230 -0.54%
2011-11-21 0 3.690 3.690 3.700 3.580 3.710 5,316,000 19,402,400 3.6498 3.082 3.082 3.090 2.990 3.099 6,364,966 3.0483 -0.81%
2011-11-18 0 3.720 3.700 3.710 3.680 3.840 9,529,000 35,759,620 3.7527 3.107 3.090 3.099 3.074 3.207 11,409,286 3.1343 -3.88%
2011-11-17 0 3.870 3.860 3.870 3.830 3.940 13,907,000 54,105,488 3.8905 3.232 3.224 3.232 3.199 3.291 16,651,163 3.2494 0.00%
2011-11-16 0 3.870 3.870 3.890 3.730 4.090 46,863,105 182,815,159 3.9010 3.232 3.232 3.249 3.115 3.416 56,110,248 3.2581 10.57%
2011-11-15 0 3.500 3.460 3.500 3.440 3.520 1,280,000 4,461,920 3.4859 2.923 2.890 2.923 2.873 2.940 1,532,573 2.9114 -0.57%
2011-11-14 0 3.520 3.480 3.520 3.450 3.530 3,474,000 12,162,540 3.5010 2.940 2.906 2.940 2.881 2.948 4,159,498 2.9240 3.53%
2011-11-11 0 3.400 3.390 3.400 3.350 3.440 6,160,000 20,919,680 3.3961 2.840 2.831 2.840 2.798 2.873 7,375,506 2.8364 1.19%
2011-11-10 0 3.360 3.340 3.370 3.300 3.390 6,208,000 20,820,480 3.3538 2.806 2.790 2.815 2.756 2.831 7,432,978 2.8011 -3.17%
2011-11-09 0 3.470 3.460 3.470 3.450 3.530 2,232,000 7,790,060 3.4902 2.898 2.890 2.898 2.881 2.948 2,672,424 2.9150 1.46%
2011-11-08 0 3.420 3.410 3.450 3.400 3.550 2,600,000 8,962,360 3.4471 2.856 2.848 2.881 2.840 2.965 3,113,038 2.8790 -2.01%
2011-11-07 0 3.490 3.460 3.490 3.470 3.620 2,980,000 10,586,080 3.5524 2.915 2.890 2.915 2.898 3.023 3,568,021 2.9669 -0.85%
2011-11-04 0 3.520 3.510 3.530 3.500 3.580 3,500,000 12,369,400 3.5341 2.940 2.932 2.948 2.923 2.990 4,190,629 2.9517 2.92%
2011-11-03 0 3.420 3.400 3.440 3.350 3.500 5,082,318 17,486,324 3.4406 2.856 2.840 2.873 2.798 2.923 6,085,173 2.8736 1.48%
2011-11-02 0 3.370 3.360 3.380 3.250 3.390 9,851,188 32,600,192 3.3093 2.815 2.806 2.823 2.714 2.831 11,795,049 2.7639 -0.88%
2011-11-01 0 3.400 3.380 3.410 3.360 3.450 6,358,400 21,614,232 3.3993 2.840 2.823 2.848 2.806 2.881 7,613,055 2.8391 -1.73%
2011-10-31 0 3.460 3.450 3.460 3.350 3.470 5,422,779 18,477,405 3.4074 2.890 2.881 2.890 2.798 2.898 6,492,815 2.8458 -0.57%
2011-10-28 0 3.480 3.470 3.480 3.420 3.660 4,626,238 16,372,084 3.5390 2.906 2.898 2.906 2.856 3.057 5,539,099 2.9557 -1.97%
2011-10-27 0 3.550 3.550 3.560 3.440 3.560 6,844,000 24,046,300 3.5135 2.965 2.965 2.973 2.873 2.973 8,194,475 2.9345 4.41%
2011-10-26 0 3.400 3.380 3.400 3.280 3.400 3,636,000 12,120,720 3.3335 2.840 2.823 2.840 2.739 2.840 4,353,464 2.7842 2.10%
2011-10-25 0 3.330 3.320 3.360 3.300 3.400 4,925,361 16,443,611 3.3386 2.781 2.773 2.806 2.756 2.840 5,897,245 2.7884 0.91%
2011-10-24 0 3.300 3.280 3.300 3.260 3.360 5,340,000 17,648,640 3.3050 2.756 2.739 2.756 2.723 2.806 6,393,702 2.7603 3.12%
2011-10-21 0 3.200 3.200 3.230 3.190 3.260 2,308,000 7,440,188 3.2237 2.673 2.673 2.698 2.664 2.723 2,763,420 2.6924 0.63%
2011-10-20 0 3.180 3.150 3.180 3.050 3.200 6,153,324 19,194,411 3.1194 2.656 2.631 2.656 2.547 2.673 7,367,513 2.6053 0.00%
2011-10-19 0 3.180 3.140 3.200 3.110 3.240 4,480,000 14,227,600 3.1758 2.656 2.623 2.673 2.597 2.706 5,364,005 2.6524 2.58%
2011-10-18 0 3.100 3.080 3.100 3.030 3.180 10,070,200 30,957,436 3.0742 2.589 2.572 2.589 2.531 2.656 12,057,277 2.5675 -4.91%
2011-10-17 0 3.260 3.260 3.270 3.190 3.350 8,652,400 28,052,876 3.2422 2.723 2.723 2.731 2.664 2.798 10,359,713 2.7079 1.87%
2011-10-14 0 3.200 3.190 3.200 3.140 3.230 9,352,000 29,841,400 3.1909 2.673 2.664 2.673 2.623 2.698 11,197,360 2.6650 -0.31%
2011-10-13 0 3.210 3.200 3.210 2.950 3.230 11,004,000 34,517,160 3.1368 2.681 2.673 2.681 2.464 2.698 13,175,336 2.6198 8.45%
2011-10-12 0 2.960 2.950 2.960 2.830 2.980 4,265,198 12,550,754 2.9426 2.472 2.464 2.472 2.364 2.489 5,106,817 2.4576 3.14%
2011-10-11 0 2.870 2.850 2.860 2.790 2.960 9,212,000 26,304,264 2.8554 2.397 2.380 2.389 2.330 2.472 11,029,734 2.3849 2.50%
2011-10-10 0 2.800 2.800 2.820 2.730 2.880 7,541,999 20,963,397 2.7796 2.339 2.339 2.355 2.280 2.405 9,030,205 2.3215 -1.06%
2011-10-07 0 2.830 2.790 2.840 2.600 2.840 11,141,200 30,198,140 2.7105 2.364 2.330 2.372 2.172 2.372 13,339,609 2.2638 10.12%
2011-10-06 0 2.570 2.540 2.560 2.380 2.600 11,145,600 28,047,220 2.5164 2.146 2.121 2.138 1.988 2.172 13,344,877 2.1017 11.26%
2011-10-04 0 2.310 2.290 2.310 2.290 2.420 8,960,060 21,291,447 2.3763 1.929 1.913 1.929 1.913 2.021 10,728,081 1.9846 -3.35%
2011-10-03 0 2.390 2.370 2.400 2.340 2.460 15,628,400 37,325,920 2.3883 1.996 1.979 2.004 1.954 2.055 18,712,234 1.9947 -3.24%
2011-09-30 0 2.470 2.440 2.470 2.270 2.530 28,408,000 69,558,780 2.4486 2.063 2.038 2.063 1.896 2.113 34,013,536 2.0450 6.93%
2011-09-28 0 2.310 2.310 2.340 2.260 2.430 17,352,000 40,730,380 2.3473 1.929 1.929 1.954 1.888 2.030 20,775,939 1.9605 0.00%
2011-09-27 0 2.310 2.300 2.310 2.100 2.320 20,504,400 45,066,552 2.1979 1.929 1.921 1.929 1.754 1.938 24,550,378 1.8357 12.14%
2011-09-26 0 2.060 2.050 2.060 1.980 2.550 35,793,206 76,331,414 2.1326 1.721 1.712 1.721 1.654 2.130 42,856,009 1.7811 -18.58%
2011-09-23 0 2.530 2.530 2.540 2.400 2.690 21,922,000 55,053,820 2.5114 2.113 2.113 2.121 2.004 2.247 26,247,703 2.0975 -6.99%
2011-09-22 0 2.720 2.720 2.740 2.690 3.020 15,298,400 43,614,480 2.8509 2.272 2.272 2.288 2.247 2.522 18,317,118 2.3811 -12.82%
2011-09-21 0 3.120 3.120 3.130 2.900 3.150 11,706,652 35,667,743 3.0468 2.606 2.606 2.614 2.422 2.631 14,016,637 2.5447 1.30%
2011-09-20 0 3.080 3.070 3.090 2.980 3.170 7,937,263 24,200,250 3.0489 2.572 2.564 2.581 2.489 2.648 9,503,463 2.5465 -2.53%
2011-09-19 0 3.160 3.170 3.180 3.140 3.350 4,902,287 15,956,416 3.2549 2.639 2.648 2.656 2.623 2.798 5,869,618 2.7185 -4.53%
2011-09-16 0 3.310 3.310 3.320 3.300 3.400 5,327,436 17,781,005 3.3376 2.765 2.765 2.773 2.756 2.840 6,378,659 2.7876 1.53%
2011-09-15 0 3.260 3.260 3.300 3.210 3.460 7,715,601 25,395,951 3.2915 2.723 2.723 2.756 2.681 2.890 9,238,062 2.7491 -4.12%
2011-09-14 0 3.400 3.370 3.410 3.310 3.550 8,788,000 29,922,320 3.4049 2.840 2.815 2.848 2.765 2.965 10,522,070 2.8438 -1.16%
2011-09-12 0 3.440 3.440 3.460 3.400 3.520 4,256,000 14,708,760 3.4560 2.873 2.873 2.890 2.840 2.940 5,095,804 2.8864 -3.64%
2011-09-09 0 3.570 3.570 3.580 3.570 3.710 3,004,000 10,930,440 3.6386 2.982 2.982 2.990 2.982 3.099 3,596,757 3.0390 -1.65%
2011-09-08 0 3.630 3.620 3.630 3.560 3.650 3,484,400 12,555,780 3.6034 3.032 3.023 3.032 2.973 3.048 4,171,950 3.0096 0.55%
2011-09-07 0 3.610 3.590 3.620 3.520 3.650 6,380,492 22,808,355 3.5747 3.015 2.998 3.023 2.940 3.048 7,639,506 2.9856 0.00%
2011-09-06 0 3.610 3.580 3.620 3.460 3.620 5,220,000 18,355,120 3.5163 3.015 2.990 3.023 2.890 3.023 6,250,023 2.9368 0.84%
2011-09-05 0 3.580 3.570 3.580 3.510 3.750 6,060,000 21,921,160 3.6174 2.990 2.982 2.990 2.932 3.132 7,255,774 3.0212 -4.53%
2011-09-02 0 3.750 3.730 3.770 3.700 3.840 8,769,700 32,999,368 3.7629 3.132 3.115 3.149 3.090 3.207 10,500,159 3.1427 -2.09%
2011-09-01 0 3.830 3.830 3.840 3.750 3.980 10,868,000 41,906,092 3.8559 3.199 3.199 3.207 3.132 3.324 13,012,500 3.2204 2.41%
2011-08-31 0 3.740 3.730 3.770 3.500 3.780 9,526,425 35,137,372 3.6884 3.124 3.115 3.149 2.923 3.157 11,406,203 3.0805 5.35%
2011-08-30 0 3.550 3.540 3.570 3.430 3.800 14,530,000 52,419,960 3.6077 2.965 2.957 2.982 2.865 3.174 17,397,095 3.0131 -1.93%
2011-08-29 0 3.620 3.610 3.620 3.470 3.640 5,326,000 19,060,940 3.5788 3.023 3.015 3.023 2.898 3.040 6,376,939 2.9890 6.16%
2011-08-26 0 3.410 3.400 3.410 3.330 3.460 8,592,000 29,103,760 3.3873 2.848 2.840 2.848 2.781 2.890 10,287,394 2.8291 0.00%
2011-08-25 0 3.410 3.410 3.440 3.410 3.580 7,788,000 27,009,080 3.4680 2.848 2.848 2.873 2.848 2.990 9,324,747 2.8965 -1.16%
2011-08-24 0 3.450 3.470 3.480 3.400 3.680 10,236,000 36,096,480 3.5264 2.881 2.898 2.906 2.840 3.074 12,255,793 2.9453 -4.70%
2011-08-23 0 3.620 3.600 3.620 3.440 3.620 6,776,800 23,958,200 3.5353 3.023 3.007 3.023 2.873 3.023 8,114,015 2.9527 4.32%
2011-08-22 0 3.470 3.480 3.490 3.200 3.690 26,921,850 91,556,646 3.4008 2.898 2.906 2.915 2.673 3.082 32,234,135 2.8404 -6.22%
2011-08-19 0 3.700 3.690 3.710 3.680 3.860 8,517,006 31,994,982 3.7566 3.090 3.082 3.099 3.074 3.224 10,197,602 3.1375 -5.61%
2011-08-18 0 3.920 3.900 3.940 3.880 3.980 4,340,000 17,025,500 3.9229 3.274 3.257 3.291 3.241 3.324 5,196,379 3.2764 0.77%
2011-08-17 0 3.890 3.890 3.900 3.870 3.980 5,219,426 20,464,335 3.9208 3.249 3.249 3.257 3.232 3.324 6,249,336 3.2746 -2.02%
2011-08-16 0 3.970 3.960 3.980 3.950 4.080 5,652,000 22,658,040 4.0089 3.316 3.307 3.324 3.299 3.408 6,767,266 3.3482 -0.75%
2011-08-15 0 4.000 3.990 4.000 3.910 4.000 5,208,000 20,720,744 3.9786 3.341 3.332 3.341 3.266 3.341 6,235,655 3.3229 3.63%
2011-08-12 0 3.860 3.860 3.880 3.860 4.030 6,632,400 26,216,292 3.9528 3.224 3.224 3.241 3.224 3.366 7,941,121 3.3013 -1.78%
2011-08-11 0 3.930 3.930 3.950 3.880 4.050 8,089,000 31,975,390 3.9529 3.282 3.282 3.299 3.241 3.383 9,685,141 3.3015 -1.50%
2011-08-10 0 3.990 3.990 4.020 3.920 4.130 10,193,055 40,825,264 4.0052 3.332 3.332 3.357 3.274 3.449 12,204,374 3.3451 1.79%
2011-08-09 0 3.920 3.900 3.930 3.760 4.100 11,503,600 44,948,556 3.9073 3.274 3.257 3.282 3.140 3.424 13,773,519 3.2634 -2.97%
2011-08-08 0 4.040 4.030 4.050 3.870 4.170 15,850,400 63,467,240 4.0041 3.374 3.366 3.383 3.232 3.483 18,978,040 3.3442 -4.72%
2011-08-05 0 4.240 4.230 4.240 4.060 4.240 16,090,400 66,634,040 4.1412 3.541 3.533 3.541 3.391 3.541 19,265,397 3.4587 -3.42%
2011-08-04 0 4.390 4.380 4.400 4.350 4.500 4,140,000 18,242,800 4.4065 3.667 3.658 3.675 3.633 3.758 4,956,915 3.6803 -0.90%
2011-08-03 0 4.430 4.420 4.440 4.300 4.460 7,539,775 33,075,810 4.3868 3.700 3.692 3.708 3.591 3.725 9,027,542 3.6639 -1.12%
2011-08-02 0 4.480 4.460 4.480 4.450 4.630 4,796,000 21,666,720 4.5177 3.742 3.725 3.742 3.717 3.867 5,742,358 3.7731 -3.03%
2011-08-01 0 4.620 4.600 4.610 4.570 4.660 5,284,911 24,408,332 4.6185 3.859 3.842 3.850 3.817 3.892 6,327,743 3.8574 1.32%
2011-07-29 0 4.560 4.560 4.570 4.510 4.620 3,968,000 18,075,360 4.5553 3.808 3.808 3.817 3.767 3.859 4,750,975 3.8046 -0.87%
2011-07-28 0 4.600 4.570 4.600 4.450 4.600 4,756,000 21,535,760 4.5281 3.842 3.817 3.842 3.717 3.842 5,694,466 3.7819 1.32%
2011-07-27 0 4.540 4.540 4.550 4.400 4.620 5,348,886 24,369,507 4.5560 3.792 3.792 3.800 3.675 3.859 6,404,341 3.8052 3.18%
2011-07-26 0 4.400 4.400 4.410 4.360 4.470 6,832,400 30,056,656 4.3991 3.675 3.675 3.683 3.641 3.733 8,180,586 3.6741 -0.45%
2011-07-25 0 4.420 4.400 4.410 4.370 4.570 5,822,274 25,832,152 4.4368 3.692 3.675 3.683 3.650 3.817 6,971,139 3.7056 -3.28%
2011-07-22 0 4.570 4.560 4.570 4.520 4.600 3,384,000 15,417,300 4.5559 3.817 3.808 3.817 3.775 3.842 4,051,739 3.8051 1.33%
2011-07-21 0 4.510 4.500 4.510 4.430 4.580 2,808,400 12,600,464 4.4867 3.767 3.758 3.767 3.700 3.825 3,362,560 3.7473 -0.66%
2011-07-20 0 4.540 4.550 4.580 4.490 4.620 3,336,000 15,232,160 4.5660 3.792 3.800 3.825 3.750 3.859 3,994,268 3.8135 0.67%
2011-07-19 0 4.510 4.500 4.510 4.420 4.560 6,252,000 27,980,320 4.4754 3.767 3.758 3.767 3.692 3.808 7,485,660 3.7379 -1.53%
2011-07-18 0 4.580 4.570 4.590 4.570 4.690 3,868,000 17,854,760 4.6160 3.825 3.817 3.834 3.817 3.917 4,631,243 3.8553 -2.35%
2011-07-15 0 4.690 4.690 4.700 4.620 4.760 3,396,000 15,895,840 4.6808 3.917 3.917 3.925 3.859 3.976 4,066,107 3.9094 -0.21%
2011-07-14 0 4.700 4.670 4.700 4.600 4.700 2,632,000 12,245,440 4.6525 3.925 3.900 3.925 3.842 3.925 3,151,353 3.8858 0.43%
2011-07-13 0 4.680 4.680 4.690 4.520 4.680 4,088,000 18,864,840 4.6147 3.909 3.909 3.917 3.775 3.909 4,894,654 3.8542 3.54%
2011-07-12 0 4.520 4.520 4.530 4.480 4.660 6,316,000 28,741,080 4.5505 3.775 3.775 3.783 3.742 3.892 7,562,289 3.8006 -3.42%
2011-07-11 0 4.680 4.680 4.690 4.600 4.850 9,216,000 43,177,260 4.6850 3.909 3.909 3.917 3.842 4.051 11,034,524 3.9129 -3.51%
2011-07-08 0 4.850 4.830 4.850 4.790 4.910 5,572,000 26,917,540 4.8309 4.051 4.034 4.051 4.001 4.101 6,671,481 4.0347 0.00%
2011-07-07 0 4.850 4.820 4.850 4.690 4.910 9,856,000 47,504,280 4.8198 4.051 4.026 4.051 3.917 4.101 11,800,810 4.0255 3.19%
2011-07-06 0 4.700 4.690 4.700 4.660 4.740 2,461,400 11,549,133 4.6921 3.925 3.917 3.925 3.892 3.959 2,947,089 3.9188 -0.84%
2011-07-05 0 4.740 4.720 4.740 4.650 4.750 4,544,000 21,378,800 4.7048 3.959 3.942 3.959 3.884 3.967 5,440,633 3.9295 0.85%
2011-07-04 0 4.700 4.690 4.700 4.630 4.750 10,074,300 47,213,347 4.6865 3.925 3.917 3.925 3.867 3.967 12,062,186 3.9142 1.29%
2011-06-30 0 4.640 4.610 4.650 4.560 4.670 9,510,415 43,890,949 4.6150 3.875 3.850 3.884 3.808 3.900 11,387,033 3.8545 0.43%
2011-06-29 0 4.620 4.610 4.620 4.590 4.730 13,260,415 61,719,990 4.6545 3.859 3.850 3.859 3.834 3.950 15,876,993 3.8874 -0.65%
2011-06-28 0 4.650 4.650 4.660 4.500 4.670 13,912,400 63,668,904 4.5764 3.884 3.884 3.892 3.758 3.900 16,657,629 3.8222 1.09%
2011-06-27 0 4.600 4.600 4.620 4.530 4.710 12,679,763 58,583,036 4.6202 3.842 3.842 3.859 3.783 3.934 15,181,765 3.8588 0.00%
2011-06-24 0 4.600 4.580 4.600 4.400 4.610 14,472,000 65,750,000 4.5433 3.842 3.825 3.842 3.675 3.850 17,327,650 3.7945 5.02%
2011-06-23 0 4.380 4.360 4.390 4.330 4.430 5,888,000 25,730,600 4.3700 3.658 3.641 3.667 3.616 3.700 7,049,835 3.6498 -0.23%
2011-06-22 0 4.390 4.370 4.390 4.320 4.480 13,682,000 60,380,880 4.4132 3.667 3.650 3.667 3.608 3.742 16,381,766 3.6859 1.39%
2011-06-21 0 4.330 4.330 4.340 4.190 4.370 16,189,300 69,316,926 4.2817 3.616 3.616 3.625 3.499 3.650 19,383,812 3.5760 3.59%
2011-06-20 0 4.180 4.160 4.190 4.130 4.370 31,009,400 132,220,740 4.2639 3.491 3.474 3.499 3.449 3.650 37,128,251 3.5612 0.97%
2011-06-17 0 4.140 4.150 4.160 4.110 4.500 35,429,000 151,861,700 4.2864 3.458 3.466 3.474 3.433 3.758 42,419,937 3.5800 -7.38%
2011-06-16 0 4.470 4.460 4.470 4.400 4.720 34,545,416 155,604,802 4.5044 3.733 3.725 3.733 3.675 3.942 41,362,002 3.7620 -5.70%
2011-06-15 0 4.740 4.730 4.740 4.720 4.880 13,115,600 62,499,328 4.7653 3.959 3.950 3.959 3.942 4.076 15,703,602 3.9799 -2.07%
2011-06-14 0 4.840 4.830 4.850 4.800 4.890 11,551,781 55,928,742 4.8416 4.042 4.034 4.051 4.009 4.084 13,831,207 4.0437 -0.21%
2011-06-13 0 4.850 4.840 4.860 4.750 4.880 7,608,709 36,741,570 4.8289 4.051 4.042 4.059 3.967 4.076 9,110,078 4.0331 0.00%
2011-06-10 0 4.850 4.840 4.870 4.800 4.870 9,084,000 43,890,356 4.8316 4.051 4.042 4.067 4.009 4.067 10,876,477 4.0353 0.00%
2011-06-09 0 4.850 4.850 4.860 4.760 4.920 14,413,200 69,747,912 4.8392 4.051 4.051 4.059 3.976 4.109 17,257,248 4.0417 -0.61%
2011-06-08 0 4.880 4.850 4.890 4.820 4.960 11,980,000 58,505,020 4.8836 4.076 4.051 4.084 4.026 4.143 14,343,923 4.0787 -0.61%
2011-06-07 0 4.910 4.890 4.910 4.860 5.050 15,552,308 76,565,535 4.9231 4.101 4.084 4.101 4.059 4.218 18,621,128 4.1118 -1.41%
2011-06-03 0 4.980 4.970 4.980 4.960 5.080 11,504,000 57,591,860 5.0062 4.159 4.151 4.159 4.143 4.243 13,773,997 4.1812 -0.80%
2011-06-02 0 5.020 5.020 5.030 4.900 5.070 18,332,430 91,619,500 4.9977 4.193 4.193 4.201 4.092 4.234 21,949,830 4.1740 0.80%
2011-06-01 0 4.980 4.970 4.980 4.880 5.200 59,838,582 300,435,445 5.0208 4.159 4.151 4.159 4.076 4.343 71,646,078 4.1933 -3.68%
2011-05-31 0 5.170 5.120 5.130 5.120 5.320 128,798,245 671,519,054 5.2137 4.318 4.276 4.285 4.276 4.443 154,213,030 4.3545 -2.45%
2011-05-30 0 5.300 5.290 5.300 5.220 5.450 36,164,902 193,830,635 5.3596 4.427 4.418 4.427 4.360 4.552 43,301,049 4.4763 0.95%
2011-05-27 0 5.250 5.240 5.280 5.140 5.290 22,845,000 118,976,040 5.2080 4.385 4.376 4.410 4.293 4.418 27,352,831 4.3497 1.16%
2011-05-26 0 5.190 5.190 5.200 5.000 5.230 30,068,000 154,521,680 5.1391 4.335 4.335 4.343 4.176 4.368 36,001,091 4.2921 3.80%
2011-05-25 0 5.000 5.010 5.020 4.940 5.100 11,427,522 57,300,119 5.0142 4.176 4.184 4.193 4.126 4.260 13,682,429 4.1879 -0.40%
2011-05-24 0 5.020 5.010 5.030 4.910 5.080 18,483,400 92,170,938 4.9867 4.193 4.184 4.201 4.101 4.243 22,130,590 4.1649 -1.38%
2011-05-23 0 5.090 5.090 5.100 4.950 5.180 19,324,000 98,503,520 5.0975 4.251 4.251 4.260 4.134 4.326 23,137,059 4.2574 1.19%
2011-05-20 0 5.030 5.010 5.040 4.910 5.110 20,055,600 100,160,580 4.9941 4.201 4.184 4.209 4.101 4.268 24,013,020 4.1711 0.60%
2011-05-19 0 5.000 4.990 5.000 4.960 5.210 34,116,000 174,684,228 5.1203 4.176 4.168 4.176 4.143 4.351 40,847,853 4.2765 -0.20%
2011-05-18 0 5.010 5.000 5.010 4.920 5.080 27,444,500 137,812,380 5.0215 4.184 4.176 4.184 4.109 4.243 32,859,916 4.1939 1.83%
2011-05-17 0 4.920 4.910 4.920 4.790 5.020 43,941,000 216,203,176 4.9203 4.109 4.101 4.109 4.001 4.193 52,611,546 4.1094 2.71%
2011-05-16 0 4.790 4.780 4.790 4.780 4.940 11,696,000 56,839,920 4.8598 4.001 3.992 4.001 3.992 4.126 14,003,883 4.0589 -1.44%
2011-05-13 0 4.860 4.850 4.860 4.730 4.880 15,004,000 72,235,500 4.8144 4.059 4.051 4.059 3.950 4.076 17,964,626 4.0210 2.75%
2011-05-12 0 4.730 4.730 4.740 4.670 4.790 10,157,000 48,317,830 4.7571 3.950 3.950 3.959 3.900 4.001 12,161,204 3.9731 0.42%
2011-05-11 0 4.710 4.700 4.720 4.660 4.800 13,864,000 65,549,400 4.7280 3.934 3.925 3.942 3.892 4.009 16,599,678 3.9488 -0.42%
2011-05-09 0 4.730 4.710 4.740 4.700 4.910 17,756,000 85,073,240 4.7912 3.950 3.934 3.959 3.925 4.101 21,259,657 4.0016 -1.25%
2011-05-06 0 4.790 4.770 4.790 4.610 4.830 11,440,000 54,514,900 4.7653 4.001 3.984 4.001 3.850 4.034 13,697,369 3.9800 2.13%
2011-05-05 0 4.690 4.690 4.710 4.690 4.780 8,347,605 39,438,191 4.7245 3.917 3.917 3.934 3.917 3.992 9,994,775 3.9459 0.04%
2011-05-04 0 4.700 4.700 4.710 4.660 4.860 13,948,500 65,986,990 4.7308 3.915 3.915 3.924 3.882 4.049 16,743,459 3.9411 -3.29%
2011-05-03 0 4.860 4.850 4.860 4.790 4.950 20,067,720 97,656,394 4.8663 4.049 4.040 4.049 3.990 4.124 24,088,830 4.0540 0.41%
2011-04-29 0 4.840 4.820 4.830 4.690 4.920 23,644,000 114,302,384 4.8343 4.032 4.015 4.024 3.907 4.099 28,381,714 4.0273 1.89%
2011-04-28 0 4.750 4.740 4.750 4.710 4.970 22,369,750 107,956,845 4.8260 3.957 3.949 3.957 3.924 4.140 26,852,134 4.0204 -2.46%
2011-04-27 0 4.870 4.850 4.860 4.840 5.080 42,240,300 209,410,282 4.9576 4.057 4.040 4.049 4.032 4.232 50,704,286 4.1300 -0.41%
2011-04-26 0 4.890 4.890 4.900 4.680 4.930 37,581,100 181,621,817 4.8328 4.074 4.074 4.082 3.899 4.107 45,111,489 4.0261 3.16%
2011-04-21 0 4.740 4.750 4.760 4.590 4.770 18,139,100 84,876,752 4.6792 3.949 3.957 3.965 3.824 3.974 21,773,759 3.8981 2.82%
2011-04-20 0 4.610 4.600 4.610 4.530 4.730 22,099,836 101,931,165 4.6123 3.840 3.832 3.840 3.774 3.940 26,528,135 3.8424 -0.86%
2011-04-19 0 4.650 4.640 4.650 4.550 4.810 49,972,000 235,156,320 4.7058 3.874 3.865 3.874 3.790 4.007 59,985,241 3.9202 1.09%
2011-04-18 0 4.600 4.590 4.600 4.340 4.640 78,928,000 359,303,580 4.5523 3.832 3.824 3.832 3.616 3.865 94,743,358 3.7924 5.50%
2011-04-15 0 4.360 4.360 4.370 4.270 4.380 7,923,000 34,286,310 4.3274 3.632 3.632 3.641 3.557 3.649 9,510,587 3.6051 1.16%
2011-04-14 0 4.310 4.310 4.320 4.270 4.380 8,726,000 37,625,420 4.3119 3.591 3.591 3.599 3.557 3.649 10,474,490 3.5921 -0.92%
2011-04-13 0 4.350 4.320 4.350 4.200 4.430 26,398,000 114,678,100 4.3442 3.624 3.599 3.624 3.499 3.691 31,687,553 3.6190 1.87%
2011-04-12 0 4.270 4.260 4.270 4.120 4.280 13,713,709 57,697,393 4.2073 3.557 3.549 3.557 3.432 3.566 16,461,621 3.5050 0.47%
2011-04-11 0 4.250 4.250 4.260 4.230 4.320 7,237,300 30,868,056 4.2651 3.541 3.541 3.549 3.524 3.599 8,687,489 3.5532 -0.47%
2011-04-08 0 4.270 4.270 4.290 4.200 4.310 8,542,000 36,389,840 4.2601 3.557 3.557 3.574 3.499 3.591 10,253,621 3.5490 -0.93%
2011-04-07 0 4.310 4.300 4.310 4.270 4.350 14,775,100 63,667,445 4.3091 3.591 3.582 3.591 3.557 3.624 17,735,691 3.5898 0.23%
2011-04-06 0 4.300 4.300 4.310 4.200 4.310 17,474,005 74,800,621 4.2807 3.582 3.582 3.591 3.499 3.591 20,975,394 3.5661 1.65%
2011-04-04 0 4.230 4.230 4.240 4.160 4.250 11,438,200 48,206,950 4.2146 3.524 3.524 3.532 3.466 3.541 13,730,153 3.5110 1.44%
2011-04-01 0 4.170 4.150 4.170 3.980 4.180 17,417,995 71,460,168 4.1027 3.474 3.457 3.474 3.316 3.482 20,908,161 3.4178 3.73%
2011-03-31 0 4.020 4.010 4.030 3.980 4.150 13,868,250 56,297,605 4.0595 3.349 3.341 3.357 3.316 3.457 16,647,129 3.3818 -1.95%
2011-03-30 0 4.100 4.100 4.110 4.080 4.230 19,210,000 79,435,300 4.1351 3.416 3.416 3.424 3.399 3.524 23,059,243 3.4448 -2.38%
2011-03-29 0 4.200 4.190 4.200 4.080 4.260 17,791,100 74,229,007 4.1723 3.499 3.491 3.499 3.399 3.549 21,356,028 3.4758 1.45%
2011-03-28 0 4.140 4.130 4.140 4.090 4.210 12,804,000 52,934,800 4.1342 3.449 3.441 3.449 3.407 3.507 15,369,627 3.4441 -0.96%
2011-03-25 0 4.180 4.170 4.180 4.140 4.330 23,597,000 100,071,430 4.2409 3.482 3.474 3.482 3.449 3.607 28,325,297 3.5329 -0.71%
2011-03-24 0 4.210 4.200 4.210 3.990 4.210 23,072,000 95,038,760 4.1192 3.507 3.499 3.507 3.324 3.507 27,695,099 3.4316 4.73%
2011-03-23 0 4.020 4.010 4.020 3.990 4.070 7,490,800 30,116,140 4.0204 3.349 3.341 3.349 3.324 3.391 8,991,784 3.3493 0.75%
2011-03-22 0 3.990 3.980 4.000 3.930 4.030 12,004,000 47,874,360 3.9882 3.324 3.316 3.332 3.274 3.357 14,409,326 3.3225 1.53%
2011-03-21 0 3.930 3.920 3.930 3.780 3.940 14,666,000 56,803,780 3.8732 3.274 3.266 3.274 3.149 3.282 17,604,729 3.2266 4.24%
2011-03-18 0 3.770 3.760 3.770 3.760 3.940 13,810,000 53,129,980 3.8472 3.141 3.132 3.141 3.132 3.282 16,577,207 3.2050 -2.08%
2011-03-17 0 3.850 3.840 3.850 3.830 3.980 13,902,000 54,008,420 3.8849 3.207 3.199 3.207 3.191 3.316 16,687,641 3.2364 -4.23%
2011-03-16 0 4.020 4.020 4.030 3.950 4.030 9,892,000 39,632,600 4.0065 3.349 3.349 3.357 3.291 3.357 11,874,130 3.3377 1.26%
2011-03-15 0 3.970 3.960 3.970 3.940 4.160 21,564,000 86,559,000 4.0141 3.307 3.299 3.307 3.282 3.466 25,884,930 3.3440 -5.25%
2011-03-14 0 4.190 4.190 4.200 4.120 4.220 3,316,000 13,869,040 4.1825 3.491 3.491 3.499 3.432 3.516 3,980,450 3.4843 0.24%
2011-03-11 0 4.180 4.160 4.170 4.110 4.270 12,898,000 54,019,980 4.1882 3.482 3.466 3.474 3.424 3.557 15,482,463 3.4891 -1.65%
2011-03-10 0 4.250 4.250 4.260 4.230 4.360 9,902,000 42,641,600 4.3064 3.541 3.541 3.549 3.524 3.632 11,886,133 3.5875 -2.52%
2011-03-09 0 4.360 4.360 4.370 4.330 4.440 8,906,000 39,029,120 4.3823 3.632 3.632 3.641 3.607 3.699 10,690,558 3.6508 0.00%
2011-03-08 0 4.360 4.350 4.370 4.270 4.380 9,656,000 41,972,280 4.3468 3.632 3.624 3.641 3.557 3.649 11,590,841 3.6212 2.35%
2011-03-07 0 4.260 4.250 4.260 4.230 4.390 7,235,000 31,109,960 4.2999 3.549 3.541 3.549 3.524 3.657 8,684,728 3.5821 -1.39%
2011-03-04 0 4.320 4.310 4.320 4.290 4.390 10,246,000 44,501,980 4.3434 3.599 3.591 3.599 3.574 3.657 12,299,063 3.6183 0.00%
2011-03-03 0 4.320 4.310 4.320 4.280 4.440 26,188,653 114,412,980 4.3688 3.599 3.591 3.599 3.566 3.699 31,436,257 3.6395 0.93%
2011-03-02 0 4.280 4.260 4.280 4.100 4.290 19,069,000 80,337,160 4.2130 3.566 3.549 3.566 3.416 3.574 22,889,990 3.5097 2.39%
2011-03-01 0 4.180 4.170 4.180 4.160 4.360 17,600,000 74,512,320 4.2337 3.482 3.474 3.482 3.466 3.632 21,126,636 3.5269 -3.91%
2011-02-28 0 4.350 4.330 4.340 4.130 4.400 31,058,000 134,625,140 4.3346 3.624 3.607 3.616 3.441 3.666 37,281,310 3.6111 4.82%
2011-02-25 0 4.150 4.140 4.150 4.020 4.200 12,640,000 52,112,080 4.1228 3.457 3.449 3.457 3.349 3.499 15,172,766 3.4346 3.49%
2011-02-24 0 4.010 4.010 4.020 3.960 4.310 25,804,000 106,450,300 4.1253 3.341 3.341 3.349 3.299 3.591 30,974,529 3.4367 -4.52%
2011-02-23 0 4.200 4.200 4.210 4.120 4.370 28,456,000 121,055,120 4.2541 3.499 3.499 3.507 3.432 3.641 34,157,929 3.5440 -2.78%
2011-02-22 0 4.320 4.320 4.330 4.050 4.350 55,662,000 235,192,760 4.2254 3.599 3.599 3.607 3.374 3.624 66,815,386 3.5200 3.85%
2011-02-21 0 4.160 4.150 4.160 3.880 4.200 36,219,000 148,408,880 4.0975 3.466 3.457 3.466 3.232 3.499 43,476,456 3.4135 5.85%
2011-02-18 0 3.930 3.920 3.930 3.860 3.980 6,096,000 23,931,160 3.9257 3.274 3.266 3.274 3.216 3.316 7,317,498 3.2704 1.29%
2011-02-17 0 3.880 3.880 3.890 3.840 3.940 5,380,000 20,850,560 3.8756 3.232 3.232 3.241 3.199 3.282 6,458,028 3.2286 -1.02%
2011-02-16 0 3.920 3.910 3.930 3.810 3.980 13,784,000 53,978,720 3.9160 3.266 3.257 3.274 3.174 3.316 16,545,997 3.2623 2.62%
2011-02-15 0 3.820 3.820 3.830 3.800 3.870 3,293,000 12,620,750 3.8326 3.182 3.182 3.191 3.166 3.224 3,952,842 3.1928 0.00%
2011-02-14 0 3.820 3.820 3.830 3.800 3.860 4,026,500 15,434,260 3.8332 3.182 3.182 3.191 3.166 3.216 4,833,318 3.1933 0.00%
2011-02-11 0 3.820 3.800 3.810 3.690 3.850 7,234,200 27,145,550 3.7524 3.182 3.166 3.174 3.074 3.207 8,683,767 3.1260 0.53%
2011-02-10 0 3.800 3.790 3.800 3.780 3.880 5,580,000 21,303,240 3.8178 3.166 3.157 3.166 3.149 3.232 6,698,104 3.1805 -1.30%
2011-02-09 0 3.850 3.850 3.860 3.840 4.030 8,759,534 34,221,590 3.9068 3.207 3.207 3.216 3.199 3.357 10,514,743 3.2546 -3.75%
2011-02-08 0 4.000 4.000 4.010 3.920 4.090 12,248,000 49,103,160 4.0091 3.332 3.332 3.341 3.266 3.407 14,702,218 3.3398 -0.25%
2011-02-07 0 4.010 4.010 4.020 3.850 4.040 18,455,280 73,337,328 3.9738 3.341 3.341 3.349 3.207 3.366 22,153,294 3.3104 3.35%
2011-02-02 0 3.880 3.880 3.890 3.750 3.900 9,194,000 35,373,960 3.8475 3.232 3.232 3.241 3.124 3.249 11,036,266 3.2052 3.74%
2011-02-01 0 3.740 3.740 3.750 3.710 3.760 2,296,000 8,595,680 3.7438 3.116 3.116 3.124 3.091 3.132 2,756,066 3.1188 0.81%
2011-01-31 0 3.710 3.690 3.710 3.650 3.720 3,892,000 14,325,440 3.6807 3.091 3.074 3.091 3.041 3.099 4,671,867 3.0663 0.27%
2011-01-28 0 3.700 3.690 3.700 3.670 3.800 6,934,945 25,906,347 3.7356 3.082 3.074 3.082 3.057 3.166 8,324,549 3.1120 -0.80%
2011-01-27 0 3.730 3.730 3.740 3.730 3.840 10,756,000 40,449,360 3.7606 3.107 3.107 3.116 3.107 3.199 12,911,255 3.1329 -1.58%
2011-01-26 0 3.790 3.780 3.800 3.700 3.820 14,112,000 53,236,200 3.7724 3.157 3.149 3.166 3.082 3.182 16,939,721 3.1427 4.12%
2011-01-25 0 3.640 3.640 3.650 3.640 3.710 4,560,000 16,745,360 3.6722 3.032 3.032 3.041 3.032 3.091 5,473,719 3.0592 -0.55%
2011-01-24 0 3.660 3.640 3.670 3.620 3.710 5,660,000 20,703,000 3.6578 3.049 3.032 3.057 3.016 3.091 6,794,134 3.0472 -0.27%
2011-01-21 0 3.670 3.660 3.670 3.660 3.730 3,340,777 12,308,635 3.6844 3.057 3.049 3.057 3.049 3.107 4,010,192 3.0693 -0.81%
2011-01-20 0 3.700 3.680 3.700 3.660 3.770 4,708,000 17,407,360 3.6974 3.082 3.066 3.082 3.049 3.141 5,651,375 3.0802 -1.86%
2011-01-19 0 3.770 3.750 3.770 3.750 3.800 3,914,000 14,778,680 3.7759 3.141 3.124 3.141 3.124 3.166 4,698,276 3.1456 0.80%
2011-01-18 0 3.740 3.740 3.750 3.730 3.780 4,362,000 16,340,700 3.7461 3.116 3.116 3.124 3.107 3.149 5,236,045 3.1208 1.36%
2011-01-17 0 3.690 3.690 3.700 3.690 3.780 5,248,000 19,540,600 3.7234 3.074 3.074 3.082 3.074 3.149 6,299,579 3.1019 -1.34%
2011-01-14 0 3.740 3.740 3.750 3.730 3.790 4,492,000 16,872,720 3.7562 3.116 3.116 3.124 3.107 3.157 5,392,094 3.1292 -0.80%
2011-01-13 0 3.770 3.760 3.770 3.730 3.850 7,590,188 28,720,284 3.7839 3.141 3.132 3.141 3.107 3.207 9,111,087 3.1522 -1.82%
2011-01-12 0 3.840 3.830 3.840 3.760 3.880 9,332,000 35,697,280 3.8253 3.199 3.191 3.199 3.132 3.232 11,201,918 3.1867 2.40%
2011-01-11 0 3.750 3.740 3.750 3.730 3.810 7,392,000 27,786,320 3.7590 3.124 3.116 3.124 3.107 3.174 8,873,187 3.1315 -1.06%
2011-01-10 0 3.790 3.780 3.790 3.760 3.830 4,902,000 18,563,620 3.7869 3.157 3.149 3.157 3.132 3.191 5,884,248 3.1548 -0.26%
2011-01-07 0 3.800 3.790 3.800 3.790 3.920 9,556,159 36,664,324 3.8367 3.166 3.157 3.166 3.157 3.266 11,470,994 3.1963 -2.56%
2011-01-06 0 3.900 3.890 3.900 3.820 3.930 14,566,018 56,550,748 3.8824 3.249 3.241 3.249 3.182 3.274 17,484,713 3.2343 2.36%
2011-01-05 0 3.810 3.810 3.830 3.760 3.850 10,827,067 41,219,836 3.8071 3.174 3.174 3.191 3.132 3.207 12,996,562 3.1716 1.33%
2011-01-04 0 3.760 3.760 3.770 3.730 3.800 7,618,000 28,749,920 3.7739 3.132 3.132 3.141 3.107 3.166 9,144,472 3.1440 1.08%
2011-01-03 0 3.720 3.710 3.720 3.660 3.740 2,880,000 10,670,160 3.7049 3.099 3.091 3.099 3.049 3.116 3,457,086 3.0865 1.64%
2010-12-31 0 3.660 3.660 3.670 3.640 3.690 1,589,000 5,817,800 3.6613 3.049 3.049 3.057 3.032 3.074 1,907,399 3.0501 0.00%
2010-12-30 0 3.660 3.650 3.660 3.630 3.700 6,612,000 24,151,720 3.6527 3.049 3.041 3.049 3.024 3.082 7,936,893 3.0430 -0.27%
2010-12-29 0 3.670 3.670 3.690 3.580 3.710 4,844,000 17,770,920 3.6686 3.057 3.057 3.074 2.982 3.091 5,814,626 3.0562 2.51%
2010-12-28 0 3.580 3.580 3.590 3.550 3.700 4,886,000 17,609,560 3.6041 2.982 2.982 2.991 2.957 3.082 5,865,042 3.0025 -3.24%
2010-12-24 0 3.700 3.690 3.700 3.670 3.730 2,240,000 8,264,440 3.6895 3.082 3.074 3.082 3.057 3.107 2,688,845 3.0736 -0.27%
2010-12-23 0 3.710 3.700 3.710 3.700 3.800 4,708,000 17,716,760 3.7631 3.091 3.082 3.091 3.082 3.166 5,651,375 3.1349 -1.07%
2010-12-22 0 3.750 3.750 3.760 3.650 3.780 7,424,159 27,608,009 3.7187 3.124 3.124 3.132 3.041 3.149 8,911,790 3.0979 0.27%
2010-12-21 0 3.740 3.730 3.750 3.530 3.760 8,769,000 32,405,020 3.6954 3.116 3.107 3.124 2.941 3.132 10,526,106 3.0785 4.18%
2010-12-20 0 3.590 3.590 3.600 3.390 3.600 17,860,000 62,398,580 3.4938 2.991 2.991 2.999 2.824 2.999 21,438,734 2.9106 -0.28%
2010-12-17 0 3.600 3.590 3.610 3.550 3.650 11,785,810 42,295,996 3.5887 2.999 2.991 3.007 2.957 3.041 14,147,416 2.9897 -0.83%
2010-12-16 0 3.630 3.610 3.630 3.580 3.750 13,858,000 50,684,680 3.6574 3.024 3.007 3.024 2.982 3.124 16,634,825 3.0469 -3.20%
2010-12-15 0 3.750 3.740 3.750 3.710 3.830 6,746,000 25,355,720 3.7586 3.124 3.116 3.124 3.091 3.191 8,097,743 3.1312 -2.09%
2010-12-14 0 3.830 3.820 3.840 3.750 3.830 3,577,901 13,595,323 3.7998 3.191 3.182 3.199 3.124 3.191 4,294,830 3.1655 1.59%
2010-12-13 0 3.770 3.770 3.790 3.750 3.830 4,662,500 17,696,455 3.7955 3.141 3.141 3.157 3.124 3.191 5,596,758 3.1619 -0.26%
2010-12-10 0 3.780 3.770 3.780 3.710 3.790 7,355,000 27,582,020 3.7501 3.149 3.141 3.149 3.091 3.157 8,828,773 3.1241 -0.53%
2010-12-09 0 3.800 3.790 3.800 3.770 3.850 8,617,000 32,767,710 3.8027 3.166 3.157 3.166 3.141 3.207 10,343,649 3.1679 0.00%
2010-12-08 0 3.800 3.800 3.820 3.780 3.950 14,010,000 53,760,960 3.8373 3.166 3.166 3.182 3.149 3.291 16,817,282 3.1968 -3.55%
2010-12-07 0 3.940 3.940 3.950 3.920 4.000 8,348,000 33,003,600 3.9535 3.282 3.282 3.291 3.266 3.332 10,020,747 3.2935 0.00%
2010-12-06 0 3.940 3.940 3.950 3.890 4.030 20,061,092 79,599,742 3.9679 3.282 3.282 3.291 3.241 3.357 24,080,874 3.3055 1.55%
2010-12-03 0 3.880 3.870 3.880 3.800 3.930 14,120,000 54,791,320 3.8804 3.232 3.224 3.232 3.166 3.274 16,949,324 3.2327 2.37%
2010-12-02 0 3.790 3.790 3.800 3.790 3.900 11,286,000 43,442,000 3.8492 3.157 3.157 3.166 3.157 3.249 13,547,455 3.2067 -1.04%
2010-12-01 0 3.830 3.820 3.830 3.710 3.840 13,900,000 52,437,240 3.7725 3.191 3.182 3.191 3.091 3.199 16,685,241 3.1427 1.86%
2010-11-30 0 3.760 3.730 3.760 3.670 3.770 13,420,000 49,980,168 3.7243 3.132 3.107 3.132 3.057 3.141 16,109,060 3.1026 1.35%
2010-11-29 0 3.710 3.710 3.730 3.680 3.780 14,801,609 54,952,765 3.7126 3.091 3.091 3.107 3.066 3.149 17,767,511 3.0929 -1.85%
2010-11-26 0 3.780 3.780 3.800 3.750 3.910 12,352,000 47,171,360 3.8189 3.149 3.149 3.166 3.124 3.257 14,827,057 3.1814 -2.83%
2010-11-25 0 3.890 3.880 3.890 3.780 3.920 23,540,000 90,816,680 3.8580 3.241 3.232 3.241 3.149 3.266 28,256,875 3.2140 4.01%
2010-11-24 0 3.740 3.750 3.760 3.710 3.820 14,494,000 54,521,640 3.7617 3.116 3.124 3.132 3.091 3.182 17,398,265 3.1337 0.54%
2010-11-23 0 3.720 3.710 3.720 3.690 3.850 35,136,000 131,877,320 3.7533 3.099 3.091 3.099 3.074 3.207 42,176,447 3.1268 -3.88%
2010-11-22 0 3.870 3.860 3.880 3.800 4.000 23,700,160 91,922,717 3.8786 3.224 3.216 3.232 3.166 3.332 28,449,128 3.2311 -3.01%
2010-11-19 0 3.990 3.980 3.990 3.950 4.080 13,217,033 53,049,262 4.0137 3.324 3.316 3.324 3.291 3.399 15,865,423 3.3437 0.25%
2010-11-18 0 3.980 3.970 4.000 3.910 4.040 16,396,800 65,133,424 3.9723 3.316 3.307 3.332 3.257 3.366 19,682,342 3.3092 2.58%
2010-11-17 0 3.880 3.880 3.890 3.850 4.060 23,540,000 92,716,020 3.9387 3.232 3.232 3.241 3.207 3.382 28,256,875 3.2812 -4.43%
2010-11-16 0 4.060 4.060 4.070 3.810 4.110 39,592,000 159,046,280 4.0171 3.382 3.382 3.391 3.174 3.424 47,525,327 3.3466 4.37%
2010-11-15 0 3.890 3.880 3.890 3.860 4.070 20,902,000 82,242,880 3.9347 3.241 3.232 3.241 3.216 3.391 25,090,281 3.2779 -2.02%
2010-11-12 0 3.970 3.960 3.970 3.860 4.140 66,585,600 265,776,164 3.9915 3.307 3.299 3.307 3.216 3.449 79,927,825 3.3252 -5.02%
2010-11-11 0 4.180 4.180 4.190 4.160 4.450 46,372,000 197,657,560 4.2624 3.482 3.482 3.491 3.466 3.707 55,663,883 3.5509 -5.00%
2010-11-10 0 4.400 4.380 4.410 4.300 4.440 13,717,000 59,990,076 4.3734 3.666 3.649 3.674 3.582 3.699 16,465,572 3.6434 0.23%
2010-11-09 0 4.390 4.390 4.430 4.360 4.540 29,702,000 131,828,730 4.4384 3.657 3.657 3.691 3.632 3.782 35,653,598 3.6975 -3.30%
2010-11-08 0 4.540 4.520 4.530 4.460 4.590 25,301,000 114,622,272 4.5303 3.782 3.765 3.774 3.715 3.824 30,370,739 3.7741 1.79%
2010-11-05 0 4.460 4.450 4.460 4.450 4.600 20,879,600 94,368,220 4.5196 3.715 3.707 3.715 3.707 3.832 25,063,392 3.7652 -0.22%
2010-11-04 0 4.470 4.460 4.480 4.440 4.640 19,210,400 86,831,392 4.5200 3.724 3.715 3.732 3.699 3.865 23,059,723 3.7655 0.45%
2010-11-03 0 4.450 4.420 4.430 4.420 4.600 19,796,400 89,172,760 4.5045 3.707 3.682 3.691 3.682 3.832 23,763,144 3.7526 0.23%
2010-11-02 0 4.440 4.440 4.450 4.430 4.660 26,113,600 119,035,868 4.5584 3.699 3.699 3.707 3.691 3.882 31,346,166 3.7975 -2.42%
2010-11-01 0 4.550 4.540 4.550 4.200 4.600 49,281,073 219,411,641 4.4522 3.790 3.782 3.790 3.499 3.832 59,155,868 3.7090 8.59%
2010-10-29 0 4.190 4.180 4.200 4.050 4.230 17,196,400 71,671,380 4.1678 3.491 3.482 3.499 3.374 3.524 20,642,163 3.4721 2.20%
2010-10-28 0 4.100 4.060 4.110 4.000 4.180 17,415,000 71,456,810 4.1032 3.416 3.382 3.424 3.332 3.482 20,904,566 3.4182 2.76%
2010-10-27 0 3.990 3.970 3.990 3.930 4.170 21,436,000 86,154,920 4.0192 3.324 3.307 3.324 3.274 3.474 25,731,282 3.3483 -2.44%
2010-10-26 0 4.090 4.080 4.090 4.060 4.260 18,508,000 76,593,160 4.1384 3.407 3.399 3.407 3.382 3.549 22,216,578 3.4476 -3.08%
2010-10-25 0 4.220 4.220 4.230 4.170 4.350 19,368,000 82,502,400 4.2597 3.516 3.516 3.524 3.474 3.624 23,248,902 3.5487 0.00%
2010-10-22 0 4.220 4.210 4.220 4.180 4.330 16,522,000 70,346,520 4.2577 3.516 3.507 3.516 3.482 3.607 19,832,629 3.5470 -1.40%
2010-10-21 0 4.280 4.270 4.290 4.200 4.400 63,338,000 273,480,040 4.3178 3.566 3.557 3.574 3.499 3.666 76,029,480 3.5970 2.88%
2010-10-20 0 4.160 4.150 4.170 3.870 4.200 48,436,000 198,451,620 4.0972 3.466 3.457 3.474 3.224 3.499 58,141,462 3.4133 4.26%
2010-10-19 0 3.990 3.990 4.020 3.970 4.090 11,096,000 44,554,160 4.0153 3.324 3.324 3.349 3.307 3.407 13,319,383 3.3451 0.76%
2010-10-18 0 3.960 3.960 3.970 3.820 4.170 28,644,000 114,688,880 4.0039 3.299 3.299 3.307 3.182 3.474 34,383,600 3.3356 3.13%
2010-10-15 0 3.840 3.840 3.850 3.830 3.950 17,364,000 67,457,760 3.8849 3.199 3.199 3.207 3.191 3.291 20,843,347 3.2364 -2.04%
2010-10-14 0 3.920 3.920 3.930 3.670 3.930 36,408,000 139,176,400 3.8227 3.266 3.266 3.274 3.057 3.274 43,703,327 3.1846 7.40%
2010-10-13 0 3.650 3.630 3.650 3.450 3.690 14,546,000 52,255,760 3.5924 3.041 3.024 3.041 2.874 3.074 17,460,684 2.9928 5.49%
2010-10-12 0 3.460 3.460 3.470 3.430 3.640 38,493,038 135,383,071 3.5171 2.882 2.882 2.891 2.857 3.032 46,206,158 2.9300 -2.81%
2010-10-11 0 3.560 3.550 3.560 3.550 3.840 41,954,000 153,102,480 3.6493 2.966 2.957 2.966 2.957 3.199 50,360,618 3.0401 -6.81%
2010-10-08 0 3.820 3.820 3.830 3.810 3.900 8,862,000 34,121,880 3.8504 3.182 3.182 3.191 3.174 3.249 10,637,741 3.2076 -1.29%
2010-10-07 0 3.870 3.870 3.880 3.870 3.950 7,656,000 29,809,560 3.8936 3.224 3.224 3.232 3.224 3.291 9,190,087 3.2437 -1.28%
2010-10-06 0 3.920 3.920 3.930 3.820 3.930 12,517,502 48,335,363 3.8614 3.266 3.266 3.274 3.182 3.274 15,025,722 3.2168 2.62%
2010-10-05 0 3.820 3.820 3.830 3.820 3.880 5,807,032 22,332,476 3.8458 3.182 3.182 3.191 3.182 3.232 6,970,628 3.2038 -1.04%
2010-10-04 0 3.860 3.860 3.870 3.840 3.950 10,994,228 42,760,185 3.8893 3.216 3.216 3.224 3.199 3.291 13,197,219 3.2401 0.26%
2010-09-30 0 3.850 3.840 3.850 3.820 3.930 8,026,000 31,062,820 3.8703 3.207 3.199 3.207 3.182 3.274 9,634,226 3.2242 -0.26%
2010-09-29 0 3.860 3.860 3.870 3.800 4.000 10,866,000 42,202,200 3.8839 3.216 3.216 3.224 3.166 3.332 13,043,297 3.2355 -1.53%
2010-09-28 0 3.920 3.920 3.940 3.760 3.990 23,198,300 90,433,533 3.8983 3.266 3.266 3.282 3.132 3.324 27,846,706 3.2475 2.35%
2010-09-27 0 3.830 3.830 3.840 3.790 3.980 20,576,000 79,465,920 3.8621 3.191 3.191 3.199 3.157 3.316 24,698,958 3.2174 -2.79%
2010-09-24 0 3.940 3.940 3.960 3.900 4.010 7,287,000 28,933,490 3.9706 3.282 3.282 3.299 3.249 3.341 8,747,147 3.3078 0.25%
2010-09-22 0 3.930 3.920 3.930 3.850 3.970 8,633,000 33,810,390 3.9164 3.274 3.266 3.274 3.207 3.307 10,362,855 3.2627 2.08%
2010-09-21 0 3.850 3.840 3.850 3.840 3.920 11,575,000 44,822,930 3.8724 3.207 3.199 3.207 3.199 3.266 13,894,364 3.2260 0.00%
2010-09-20 0 3.850 3.860 3.870 3.840 4.050 24,981,000 98,333,310 3.9363 3.207 3.216 3.224 3.199 3.374 29,986,618 3.2792 -3.51%
2010-09-17 0 3.990 3.970 3.990 3.880 4.020 27,438,000 109,040,140 3.9741 3.324 3.307 3.324 3.232 3.349 32,935,945 3.3107 2.84%
2010-09-16 0 3.880 3.880 3.900 3.850 3.950 20,614,000 80,056,820 3.8836 3.232 3.232 3.249 3.207 3.291 24,744,572 3.2353 -1.77%
2010-09-15 0 3.950 3.940 3.950 3.780 3.950 28,196,000 109,719,880 3.8913 3.291 3.282 3.291 3.149 3.291 33,845,831 3.2418 5.05%
2010-09-14 0 3.760 3.760 3.770 3.750 3.850 10,993,000 41,837,970 3.8059 3.132 3.132 3.141 3.124 3.207 13,195,745 3.1706 -1.31%
2010-09-13 0 3.810 3.810 3.820 3.790 3.950 28,334,000 109,507,100 3.8649 3.174 3.174 3.182 3.157 3.291 34,011,483 3.2197 0.53%
2010-09-10 0 3.790 3.790 3.800 3.660 3.810 15,316,000 57,487,800 3.7534 3.157 3.157 3.166 3.049 3.174 18,384,975 3.1269 2.99%
2010-09-09 0 3.680 3.680 3.690 3.650 3.780 8,542,000 31,675,760 3.7082 3.066 3.066 3.074 3.041 3.149 10,253,621 3.0892 0.00%
2010-09-08 0 3.680 3.680 3.690 3.660 3.760 8,808,000 32,755,640 3.7189 3.066 3.066 3.074 3.049 3.132 10,572,921 3.0981 -0.54%
2010-09-07 0 3.700 3.690 3.700 3.680 3.800 9,192,000 34,102,720 3.7100 3.082 3.074 3.082 3.066 3.166 11,033,866 3.0907 -2.12%
2010-09-06 0 3.780 3.760 3.780 3.710 3.840 26,752,000 100,886,040 3.7712 3.149 3.132 3.149 3.091 3.199 32,112,486 3.1416 1.61%
2010-09-03 0 3.720 3.700 3.730 3.650 3.760 19,482,000 72,185,720 3.7053 3.099 3.082 3.107 3.041 3.132 23,385,745 3.0867 0.00%
2010-09-02 0 3.720 3.720 3.730 3.580 3.790 44,768,000 166,023,240 3.7085 3.099 3.099 3.107 2.982 3.157 53,738,479 3.0895 4.49%
2010-09-01 0 3.560 3.560 3.570 3.530 3.670 28,982,000 103,906,560 3.5852 2.966 2.966 2.974 2.941 3.057 34,789,327 2.9867 0.85%
2010-08-31 0 3.530 3.530 3.550 3.260 3.610 29,666,000 104,311,600 3.5162 2.941 2.941 2.957 2.716 3.007 35,610,385 2.9292 6.33%
2010-08-30 0 3.320 3.310 3.320 3.300 3.390 7,157,940 23,817,075 3.3274 2.766 2.757 2.766 2.749 2.824 8,592,227 2.7719 0.00%
2010-08-27 0 3.320 3.310 3.320 3.240 3.390 17,655,000 58,193,030 3.2961 2.766 2.757 2.766 2.699 2.824 21,192,656 2.7459 -2.06%
2010-08-26 0 3.390 3.390 3.400 3.360 3.470 9,336,000 31,755,120 3.4014 2.824 2.824 2.832 2.799 2.891 11,206,720 2.8336 -2.02%
2010-08-25 0 3.460 3.440 3.450 3.400 3.550 11,162,000 38,606,176 3.4587 2.882 2.866 2.874 2.832 2.957 13,398,608 2.8814 -0.57%
2010-08-24 0 3.480 3.470 3.480 3.430 3.580 16,340,000 57,256,480 3.5041 2.899 2.891 2.899 2.857 2.982 19,614,161 2.9191 0.00%
2010-08-23 0 3.480 3.480 3.490 3.450 3.580 13,714,000 47,881,900 3.4915 2.899 2.899 2.907 2.874 2.982 16,461,971 2.9086 -2.25%
2010-08-20 0 3.560 3.560 3.570 3.500 3.650 32,855,570 117,170,168 3.5662 2.966 2.966 2.974 2.916 3.041 39,439,071 2.9709 -2.47%
2010-08-19 0 3.650 3.630 3.660 3.370 3.680 83,696,000 297,715,480 3.5571 3.041 3.024 3.049 2.807 3.066 100,466,756 2.9633 9.61%
2010-08-18 0 3.330 3.320 3.330 3.100 3.360 37,124,000 121,097,320 3.2620 2.774 2.766 2.774 2.583 2.799 44,562,797 2.7175 6.05%
2010-08-17 0 3.140 3.130 3.140 3.000 3.190 13,028,000 40,790,440 3.1310 2.616 2.608 2.616 2.499 2.657 15,638,512 2.6083 3.97%
2010-08-16 0 3.020 3.010 3.020 2.960 3.060 5,636,000 17,013,000 3.0186 2.516 2.508 2.516 2.466 2.549 6,765,325 2.5147 -0.33%
2010-08-13 0 3.030 3.020 3.030 2.900 3.080 14,068,000 42,381,840 3.0126 2.524 2.516 2.524 2.416 2.566 16,886,904 2.5097 4.48%
2010-08-12 0 2.900 2.900 2.920 2.870 3.000 9,532,902 27,835,738 2.9200 2.416 2.416 2.433 2.391 2.499 11,443,077 2.4325 -2.03%
2010-08-11 0 2.960 2.950 2.960 2.940 3.030 6,020,000 17,921,880 2.9771 2.466 2.458 2.466 2.449 2.524 7,226,270 2.4801 0.00%
2010-08-10 0 2.960 2.960 2.970 2.960 3.110 10,940,000 32,850,120 3.0028 2.466 2.466 2.474 2.466 2.591 13,132,125 2.5015 -5.13%
2010-08-09 0 3.120 3.100 3.120 3.080 3.180 9,300,000 28,929,040 3.1106 2.599 2.583 2.599 2.566 2.649 11,163,506 2.5914 -1.58%
2010-08-06 0 3.170 3.170 3.180 3.160 3.260 11,340,000 36,423,960 3.2120 2.641 2.641 2.649 2.633 2.716 13,612,275 2.6758 -1.55%
2010-08-05 0 3.220 3.220 3.230 3.040 3.280 24,416,000 78,196,320 3.2027 2.682 2.682 2.691 2.533 2.732 29,308,405 2.6681 4.21%
2010-08-04 0 3.090 3.090 3.100 3.020 3.140 8,582,000 26,354,400 3.0709 2.574 2.574 2.583 2.516 2.616 10,301,636 2.5583 0.65%
2010-08-03 0 3.070 3.070 3.080 3.030 3.200 13,029,078 40,364,690 3.0980 2.558 2.558 2.566 2.524 2.666 15,639,806 2.5809 -4.06%
2010-08-02 0 3.200 3.190 3.200 3.110 3.250 10,836,000 34,472,960 3.1813 2.666 2.657 2.666 2.591 2.707 13,007,285 2.6503 0.63%
2010-07-30 0 3.180 3.170 3.180 3.040 3.210 22,328,000 70,040,720 3.1369 2.649 2.641 2.649 2.533 2.674 26,802,018 2.6133 2.91%
2010-07-29 0 3.090 3.090 3.100 2.930 3.130 24,169,000 73,907,548 3.0579 2.574 2.574 2.583 2.441 2.608 29,011,912 2.5475 4.75%
2010-07-28 0 2.950 2.950 2.960 2.690 2.970 27,988,000 79,982,400 2.8577 2.458 2.458 2.466 2.241 2.474 33,596,152 2.3807 8.86%
2010-07-27 0 2.710 2.710 2.720 2.670 2.730 9,031,434 24,403,460 2.7021 2.258 2.258 2.266 2.224 2.274 10,841,126 2.2510 -0.37%
2010-07-26 0 2.720 2.700 2.710 2.630 2.760 5,588,434 15,048,808 2.6928 2.266 2.249 2.258 2.191 2.299 6,708,228 2.2433 -0.37%
2010-07-23 0 2.730 2.730 2.740 2.660 2.750 14,504,000 39,280,840 2.7083 2.274 2.274 2.283 2.216 2.291 17,410,268 2.2562 3.41%
2010-07-22 0 2.640 2.630 2.640 2.560 2.650 12,635,000 33,010,060 2.6126 2.199 2.191 2.199 2.133 2.208 15,166,764 2.1765 1.54%
2010-07-21 0 2.600 2.590 2.600 2.580 2.630 16,966,000 44,118,760 2.6004 2.166 2.158 2.166 2.149 2.191 20,365,597 2.1663 0.39%
2010-07-20 0 2.590 2.580 2.590 2.520 2.610 6,912,000 17,822,120 2.5784 2.158 2.149 2.158 2.099 2.174 8,297,006 2.1480 3.19%
2010-07-19 0 2.510 2.510 2.530 2.500 2.540 3,418,000 8,598,480 2.5156 2.091 2.091 2.108 2.083 2.116 4,102,889 2.0957 -1.18%
2010-07-16 0 2.540 2.540 2.550 2.520 2.600 3,672,000 9,378,920 2.5542 2.116 2.116 2.124 2.099 2.166 4,407,784 2.1278 -2.31%
2010-07-15 0 2.600 2.600 2.610 2.580 2.660 5,424,000 14,146,560 2.6081 2.166 2.166 2.174 2.149 2.216 6,510,845 2.1728 -1.52%
2010-07-14 0 2.640 2.630 2.650 2.630 2.700 5,699,000 15,140,260 2.6567 2.199 2.191 2.208 2.191 2.249 6,840,949 2.2132 0.76%
2010-07-13 0 2.620 2.620 2.630 2.610 2.680 3,084,500 8,090,065 2.6228 2.183 2.183 2.191 2.174 2.233 3,702,563 2.1850 -1.87%
2010-07-12 0 2.670 2.660 2.670 2.650 2.730 8,816,000 23,851,320 2.7055 2.224 2.216 2.224 2.208 2.274 10,582,524 2.2538 -0.37%
2010-07-09 0 2.680 2.670 2.680 2.600 2.690 9,528,000 25,260,360 2.6512 2.233 2.224 2.233 2.166 2.241 11,437,192 2.2086 3.47%
2010-07-08 0 2.590 2.590 2.600 2.550 2.620 7,920,000 20,529,600 2.5921 2.158 2.158 2.166 2.124 2.183 9,506,986 2.1594 1.97%
2010-07-07 0 2.540 2.540 2.550 2.450 2.630 15,987,500 40,849,005 2.5551 2.116 2.116 2.124 2.041 2.191 19,191,028 2.1285 4.53%
2010-07-06 1 - - - - - 0 0 - 2.024 - - - - 0 - 0.00%
2010-07-05 0 2.430 2.430 2.440 2.360 2.440 2,736,283 6,599,771 2.4119 2.024 2.024 2.033 1.966 2.033 3,284,571 2.0093 1.25%
2010-07-02 0 2.400 2.400 2.410 2.370 2.480 8,426,428 20,254,353 2.4037 1.999 1.999 2.008 1.974 2.066 10,114,891 2.0024 -2.83%
2010-06-30 0 2.470 2.470 2.480 2.380 2.480 7,726,884 18,881,859 2.4437 2.058 2.058 2.066 1.983 2.066 9,275,174 2.0357 0.41%
2010-06-29 0 2.460 2.460 2.480 2.420 2.610 9,542,000 23,978,980 2.5130 2.049 2.049 2.066 2.016 2.174 11,453,998 2.0935 -6.46%
2010-06-28 0 2.630 2.630 2.640 2.600 2.670 5,740,000 15,104,720 2.6315 2.191 2.191 2.199 2.166 2.224 6,890,164 2.1922 0.38%
2010-06-25 0 2.620 2.610 2.620 2.590 2.700 10,914,000 28,668,180 2.6267 2.183 2.174 2.183 2.158 2.249 13,100,915 2.1883 -3.32%
2010-06-24 0 2.710 2.700 2.710 2.680 2.760 6,355,000 17,330,730 2.7271 2.258 2.249 2.258 2.233 2.299 7,628,396 2.2719 0.74%
2010-06-23 0 2.690 2.680 2.700 2.630 2.740 8,659,229 23,162,167 2.6749 2.241 2.233 2.249 2.191 2.283 10,394,340 2.2283 -1.82%
2010-06-22 0 2.740 2.720 2.740 2.700 2.770 9,499,500 26,000,310 2.7370 2.283 2.266 2.283 2.249 2.308 11,402,982 2.2801 0.37%
2010-06-21 0 2.730 2.730 2.740 2.630 2.730 12,596,000 33,776,520 2.6815 2.274 2.274 2.283 2.191 2.274 15,119,949 2.2339 4.60%
2010-06-18 0 2.610 2.610 2.620 2.550 2.630 8,999,072 23,344,719 2.5941 2.174 2.174 2.183 2.124 2.191 10,802,279 2.1611 -0.38%
2010-06-17 0 2.620 2.610 2.620 2.580 2.660 10,216,000 26,819,920 2.6253 2.183 2.174 2.183 2.149 2.216 12,263,052 2.1871 0.00%
2010-06-15 0 2.620 2.610 2.620 2.560 2.670 11,471,515 30,014,909 2.6165 2.183 2.174 2.183 2.133 2.224 13,770,143 2.1797 1.55%
2010-06-14 0 2.580 2.580 2.590 2.520 2.590 14,079,257 35,924,698 2.5516 2.149 2.149 2.158 2.099 2.158 16,900,417 2.1257 3.20%
2010-06-11 0 2.500 2.490 2.500 2.430 2.510 13,907,257 34,456,092 2.4776 2.083 2.074 2.083 2.024 2.091 16,693,952 2.0640 5.04%
2010-06-10 0 2.380 2.380 2.390 2.380 2.450 4,896,700 11,760,885 2.4018 1.983 1.983 1.991 1.983 2.041 5,877,886 2.0009 -2.46%
2010-06-09 0 2.440 2.430 2.440 2.370 2.490 14,153,134 34,528,328 2.4396 2.033 2.024 2.033 1.974 2.074 16,989,097 2.0324 -1.61%
2010-06-08 0 2.480 2.470 2.480 2.400 2.480 9,848,000 24,003,120 2.4374 2.066 2.058 2.066 1.999 2.066 11,821,313 2.0305 3.33%
2010-06-07 0 2.400 2.400 2.410 2.360 2.420 18,592,000 44,420,720 2.3892 1.999 1.999 2.008 1.966 2.016 22,317,410 1.9904 -4.76%
2010-06-04 0 2.520 2.510 2.520 2.430 2.530 9,470,000 23,686,880 2.5013 2.099 2.091 2.099 2.024 2.108 11,367,570 2.0837 2.44%
2010-06-03 0 2.460 2.450 2.460 2.450 2.540 6,564,000 16,361,600 2.4926 2.049 2.041 2.049 2.041 2.116 7,879,275 2.0765 0.41%
2010-06-02 0 2.450 2.440 2.450 2.400 2.510 8,340,000 20,473,720 2.4549 2.041 2.033 2.041 1.999 2.091 10,011,144 2.0451 0.82%
2010-06-01 0 2.430 2.430 2.440 2.400 2.590 19,072,000 47,435,840 2.4872 2.024 2.024 2.033 1.999 2.158 22,893,591 2.0720 -4.71%
2010-05-31 0 2.550 2.540 2.550 2.400 2.600 15,349,985 38,972,143 2.5389 2.124 2.116 2.124 1.999 2.166 18,425,769 2.1151 4.51%
2010-05-28 0 2.440 2.440 2.450 2.430 2.520 18,139,000 44,788,340 2.4692 2.033 2.033 2.041 2.024 2.099 21,773,639 2.0570 2.09%
2010-05-27 0 2.390 2.380 2.390 2.240 2.490 29,708,000 71,189,720 2.3963 1.991 1.983 1.991 1.866 2.074 35,660,801 1.9963 3.46%
2010-05-26 0 2.310 2.320 2.330 2.120 2.350 38,496,985 87,087,838 2.2622 1.924 1.933 1.941 1.766 1.958 46,210,896 1.8846 3.59%
2010-05-25 0 2.230 2.240 2.260 2.230 2.470 21,693,132 50,493,084 2.3276 1.858 1.866 1.883 1.858 2.058 26,039,937 1.9391 -11.16%
2010-05-24 0 2.510 2.490 2.510 2.460 2.600 12,977,000 32,754,000 2.5240 2.091 2.074 2.091 2.049 2.166 15,577,293 2.1027 2.87%
2010-05-20 0 2.440 2.440 2.470 2.260 2.670 25,674,402 62,082,741 2.4181 2.033 2.033 2.058 1.883 2.224 30,818,962 2.0144 -5.79%
2010-05-19 0 2.590 2.580 2.590 2.570 2.760 9,195,365 24,627,646 2.6783 2.158 2.149 2.158 2.141 2.299 11,037,905 2.2312 -6.16%
2010-05-18 0 2.760 2.770 2.780 2.710 2.850 8,208,000 22,585,080 2.7516 2.299 2.308 2.316 2.258 2.374 9,852,695 2.2923 -1.43%
2010-05-17 0 2.800 2.800 2.810 2.760 2.900 7,024,000 19,733,520 2.8094 2.333 2.333 2.341 2.299 2.416 8,431,448 2.3405 -4.76%
2010-05-14 0 2.940 2.930 2.940 2.870 2.990 3,914,000 11,519,300 2.9431 2.449 2.441 2.449 2.391 2.491 4,698,276 2.4518 1.03%
2010-05-13 0 2.910 2.910 2.930 2.830 3.000 9,226,081 27,033,954 2.9302 2.424 2.424 2.441 2.358 2.499 11,074,776 2.4410 3.19%
2010-05-12 0 2.820 2.830 2.840 2.770 2.980 10,352,081 29,337,464 2.8340 2.349 2.358 2.366 2.308 2.483 12,426,400 2.3609 -4.41%
2010-05-11 0 2.950 2.940 2.960 2.920 3.140 9,690,000 29,335,840 3.0274 2.458 2.449 2.466 2.433 2.616 11,631,653 2.5221 -3.91%
2010-05-10 0 3.070 3.070 3.080 2.980 3.080 9,451,900 28,691,347 3.0355 2.558 2.558 2.566 2.483 2.566 11,345,844 2.5288 4.42%
2010-05-07 0 2.940 2.920 2.940 2.760 3.020 13,176,000 38,202,080 2.8994 2.449 2.433 2.449 2.299 2.516 15,816,168 2.4154 -0.68%
2010-05-06 0 2.960 2.950 2.960 2.820 3.010 25,198,000 73,165,920 2.9036 2.466 2.458 2.466 2.349 2.508 30,247,100 2.4189 -1.99%
2010-05-05 0 3.020 3.000 3.010 3.000 3.230 25,618,000 78,720,700 3.0729 2.516 2.499 2.508 2.499 2.691 30,751,259 2.5599 -7.65%
2010-05-04 0 3.270 3.270 3.280 3.250 3.410 8,619,700 28,526,281 3.3094 2.724 2.724 2.732 2.707 2.841 10,346,890 2.7570 -2.39%
2010-05-03 0 3.350 3.330 3.350 3.300 3.420 4,536,000 15,261,820 3.3646 2.791 2.774 2.791 2.749 2.849 5,444,910 2.8030 0.00%
2010-04-30 0 3.350 3.360 3.380 3.260 3.420 14,826,963 49,672,645 3.3502 2.791 2.799 2.816 2.716 2.849 17,797,946 2.7909 1.52%
2010-04-29 0 3.300 3.290 3.300 3.280 3.480 18,966,000 63,534,200 3.3499 2.749 2.741 2.749 2.732 2.899 22,766,351 2.7907 -4.07%
2010-04-28 0 3.440 3.430 3.450 3.410 3.530 13,382,000 46,286,160 3.4588 2.866 2.857 2.874 2.841 2.941 16,063,445 2.8815 -1.71%
2010-04-27 0 3.500 3.510 3.520 3.460 3.590 11,052,000 38,985,120 3.5274 2.916 2.924 2.932 2.882 2.991 13,266,567 2.9386 -1.69%
2010-04-26 0 3.560 3.560 3.580 3.540 3.670 12,460,000 44,860,320 3.6003 2.966 2.966 2.982 2.949 3.057 14,956,698 2.9993 -1.11%
2010-04-23 0 3.600 3.590 3.600 3.560 3.780 23,520,000 85,867,200 3.6508 2.999 2.991 2.999 2.966 3.149 28,232,868 3.0414 -3.74%
2010-04-22 0 3.740 3.740 3.750 3.740 3.810 5,120,000 19,254,920 3.7607 3.116 3.116 3.124 3.116 3.174 6,145,930 3.1330 -0.80%
2010-04-21 0 3.770 3.760 3.780 3.750 3.860 8,508,000 32,429,720 3.8117 3.141 3.132 3.149 3.124 3.216 10,212,808 3.1754 -0.53%
2010-04-20 0 3.790 3.790 3.800 3.710 3.790 5,648,000 21,192,760 3.7523 3.157 3.157 3.166 3.091 3.157 6,779,729 3.1259 2.43%
2010-04-19 0 3.700 3.700 3.720 3.610 3.750 12,560,212 46,122,355 3.6721 3.082 3.082 3.099 3.007 3.124 15,076,990 3.0591 -1.60%
2010-04-16 0 3.760 3.760 3.770 3.720 3.800 10,311,000 38,501,890 3.7341 3.132 3.132 3.141 3.099 3.166 12,377,088 3.1107 -0.53%
2010-04-15 0 3.780 3.780 3.790 3.750 3.860 11,784,400 44,666,832 3.7903 3.149 3.149 3.157 3.124 3.216 14,145,723 3.1576 -1.05%
2010-04-14 0 3.820 3.820 3.830 3.790 3.860 8,943,000 34,059,730 3.8085 3.182 3.182 3.191 3.157 3.216 10,734,972 3.1728 -0.26%
2010-04-13 0 3.830 3.820 3.830 3.810 3.910 15,221,616 58,836,627 3.8653 3.191 3.182 3.191 3.174 3.257 18,271,678 3.2201 -0.26%
2010-04-12 0 3.840 3.830 3.840 3.800 3.930 23,202,750 89,071,893 3.8389 3.199 3.191 3.199 3.166 3.274 27,852,048 3.1980 -3.03%
2010-04-09 0 3.960 3.960 3.970 3.900 4.100 23,438,952 93,250,403 3.9784 3.299 3.299 3.307 3.249 3.416 28,135,580 3.3143 -1.98%
2010-04-08 0 4.040 4.030 4.040 3.940 4.050 25,618,000 102,901,780 4.0168 3.366 3.357 3.366 3.282 3.374 30,751,259 3.3463 1.76%
2010-04-07 0 3.970 3.960 3.970 3.790 3.970 26,348,000 102,521,300 3.8910 3.307 3.299 3.307 3.157 3.307 31,627,534 3.2415 4.75%
2010-04-01 0 3.790 3.790 3.800 3.750 3.820 9,420,360 35,757,277 3.7957 3.157 3.157 3.166 3.124 3.182 11,307,984 3.1621 1.07%
2010-03-31 0 3.750 3.740 3.750 3.740 3.820 8,990,750 33,934,123 3.7743 3.124 3.116 3.124 3.116 3.182 10,792,290 3.1443 -0.53%
2010-03-30 0 3.770 3.760 3.780 3.760 3.880 10,844,000 41,427,800 3.8203 3.141 3.132 3.149 3.132 3.232 13,016,888 3.1826 -0.26%
2010-03-29 0 3.780 3.770 3.780 3.750 3.830 8,120,000 30,678,160 3.7781 3.149 3.141 3.149 3.124 3.191 9,747,061 3.1474 -0.26%
2010-03-26 0 3.790 3.790 3.800 3.730 3.800 17,464,687 65,839,049 3.7698 3.157 3.157 3.166 3.107 3.166 20,964,209 3.1405 0.53%
2010-03-25 0 3.770 3.770 3.780 3.760 3.870 14,888,000 56,431,480 3.7904 3.141 3.141 3.149 3.132 3.224 17,871,213 3.1577 -2.33%
2010-03-24 0 3.860 3.860 3.870 3.840 3.930 21,080,000 81,942,760 3.8872 3.216 3.216 3.224 3.199 3.274 25,303,948 3.2383 1.31%
2010-03-23 0 3.810 3.800 3.810 3.790 3.860 11,796,000 45,057,800 3.8198 3.174 3.166 3.174 3.157 3.216 14,159,647 3.1821 1.06%
2010-03-22 0 3.770 3.770 3.780 3.760 3.870 26,582,000 100,817,940 3.7927 3.141 3.141 3.149 3.132 3.224 31,908,422 3.1596 -3.08%
2010-03-19 0 3.890 3.880 3.900 3.840 3.940 15,848,000 61,665,720 3.8911 3.241 3.232 3.249 3.199 3.282 19,023,575 3.2415 0.52%
2010-03-18 0 3.870 3.870 3.880 3.850 3.940 12,038,000 46,794,280 3.8872 3.224 3.224 3.232 3.207 3.282 14,450,139 3.2383 -1.02%
2010-03-17 0 3.910 3.910 3.930 3.890 4.050 13,208,000 52,297,760 3.9596 3.257 3.257 3.274 3.241 3.374 15,854,580 3.2986 0.26%
2010-03-16 0 3.900 3.890 3.900 3.860 3.960 14,236,000 55,535,240 3.9010 3.249 3.241 3.249 3.216 3.299 17,088,567 3.2498 -1.02%
2010-03-15 0 3.940 3.930 3.940 3.900 4.000 10,788,000 42,463,680 3.9362 3.282 3.274 3.282 3.249 3.332 12,949,667 3.2791 -1.25%
2010-03-12 0 3.990 3.980 3.990 3.980 4.110 21,932,000 88,750,160 4.0466 3.324 3.316 3.324 3.316 3.424 26,326,669 3.3711 -2.44%
2010-03-11 0 4.090 4.080 4.090 3.840 4.100 56,692,000 226,565,040 3.9964 3.407 3.399 3.407 3.199 3.416 68,051,774 3.3293 5.41%
2010-03-10 0 3.880 3.880 3.890 3.730 3.920 39,468,000 150,740,120 3.8193 3.232 3.232 3.241 3.107 3.266 47,376,480 3.1818 4.02%
2010-03-09 0 3.730 3.730 3.740 3.700 3.840 34,678,000 130,728,800 3.7698 3.107 3.107 3.116 3.082 3.199 41,626,675 3.1405 -0.53%
2010-03-08 0 3.750 3.750 3.760 3.730 3.900 53,868,000 204,684,840 3.7997 3.124 3.124 3.132 3.107 3.249 64,661,910 3.1655 -4.82%
2010-03-05 0 3.940 3.950 3.960 3.930 4.200 49,543,000 200,326,000 4.0435 3.282 3.291 3.299 3.274 3.499 59,470,279 3.3685 0.00%
2010-03-04 0 3.940 3.930 3.940 3.800 3.980 36,258,000 141,550,940 3.9040 3.282 3.274 3.282 3.166 3.316 43,523,270 3.2523 4.51%
2010-03-03 0 3.770 3.760 3.770 3.570 3.910 47,816,000 177,208,800 3.7061 3.141 3.132 3.141 2.974 3.257 57,397,228 3.0874 -0.53%
2010-03-02 0 3.790 3.780 3.800 3.770 3.900 21,456,000 81,867,640 3.8156 3.157 3.149 3.166 3.141 3.249 25,755,289 3.1787 -1.81%
2010-03-01 0 3.860 3.850 3.860 3.810 3.920 11,591,200 44,906,448 3.8742 3.216 3.207 3.216 3.174 3.266 13,913,810 3.2275 1.58%
2010-02-26 0 3.800 3.800 3.830 3.790 3.930 6,808,000 26,198,160 3.8481 3.166 3.166 3.191 3.157 3.274 8,172,167 3.2058 -2.56%
2010-02-25 0 3.900 3.900 3.910 3.800 3.920 5,622,000 21,703,480 3.8605 3.249 3.249 3.257 3.166 3.266 6,748,520 3.2160 0.26%
2010-02-24 0 3.890 3.880 3.890 3.710 3.920 10,280,000 39,667,920 3.8587 3.241 3.232 3.241 3.091 3.266 12,339,876 3.2146 3.18%
2010-02-23 0 3.770 3.760 3.780 3.660 3.820 7,532,000 28,405,180 3.7713 3.141 3.132 3.149 3.049 3.182 9,041,240 3.1417 1.89%
2010-02-22 0 3.700 3.670 3.710 3.540 3.700 7,426,000 26,871,720 3.6186 3.082 3.057 3.091 2.949 3.082 8,914,000 3.0146 5.11%
2010-02-19 0 3.520 3.510 3.520 3.500 3.600 5,596,000 19,823,720 3.5425 2.932 2.924 2.932 2.916 2.999 6,717,310 2.9511 -2.76%
2010-02-18 0 3.620 3.610 3.640 3.560 3.680 2,446,000 8,888,240 3.6338 3.016 3.007 3.032 2.966 3.066 2,936,122 3.0272 1.12%
2010-02-17 0 3.580 3.580 3.590 3.580 3.670 4,026,000 14,501,040 3.6018 2.982 2.982 2.991 2.982 3.057 4,832,718 3.0006 -0.83%
2010-02-12 0 3.610 3.600 3.620 3.530 3.620 5,760,500 20,684,225 3.5907 3.007 2.999 3.016 2.941 3.016 6,914,772 2.9913 1.12%
2010-02-11 0 3.570 3.560 3.570 3.460 3.600 10,766,000 38,259,040 3.5537 2.974 2.966 2.974 2.882 2.999 12,923,259 2.9605 2.29%
2010-02-10 0 3.490 3.490 3.500 3.440 3.550 5,372,721 18,795,760 3.4984 2.907 2.907 2.916 2.866 2.957 6,449,291 2.9144 2.05%
2010-02-09 0 3.420 3.410 3.430 3.360 3.560 19,124,000 65,691,680 3.4350 2.849 2.841 2.857 2.799 2.966 22,956,010 2.8616 -2.56%
2010-02-08 0 3.510 3.500 3.510 3.490 3.700 10,460,000 37,087,520 3.5457 2.924 2.916 2.924 2.907 3.082 12,555,944 2.9538 -3.31%
2010-02-05 0 3.630 3.610 3.640 3.580 3.740 14,856,000 54,284,240 3.6540 3.024 3.007 3.032 2.982 3.116 17,832,801 3.0441 -4.22%
2010-02-04 0 3.790 3.770 3.790 3.730 3.970 10,368,000 40,180,200 3.8754 3.157 3.141 3.157 3.107 3.307 12,445,509 3.2285 -0.26%
2010-02-03 0 3.800 3.780 3.800 3.630 3.820 14,064,000 52,959,480 3.7656 3.166 3.149 3.166 3.024 3.182 16,882,103 3.1370 5.56%
2010-02-02 0 3.600 3.600 3.610 3.600 3.720 6,890,000 25,232,960 3.6623 2.999 2.999 3.007 2.999 3.099 8,270,598 3.0509 0.28%
2010-02-01 0 3.590 3.590 3.600 3.420 3.600 10,116,983 35,427,890 3.5018 2.991 2.991 2.999 2.849 2.999 12,144,194 2.9173 2.57%
2010-01-29 0 3.500 3.500 3.550 3.480 3.660 17,360,000 61,430,640 3.5386 2.916 2.916 2.957 2.899 3.049 20,838,545 2.9479 -2.51%
2010-01-28 0 3.590 3.570 3.590 3.550 3.670 10,278,262 37,170,411 3.6164 2.991 2.974 2.991 2.957 3.057 12,337,790 3.0127 2.57%
2010-01-27 0 3.500 3.490 3.500 3.400 3.630 15,944,000 56,379,560 3.5361 2.916 2.907 2.916 2.832 3.024 19,138,811 2.9458 0.86%
2010-01-26 0 3.470 3.460 3.470 3.460 3.800 19,384,000 69,360,200 3.5782 2.891 2.882 2.891 2.882 3.166 23,268,108 2.9809 -8.44%
2010-01-25 0 3.790 3.780 3.790 3.760 3.950 7,854,000 30,158,040 3.8398 3.157 3.149 3.157 3.132 3.291 9,427,761 3.1989 -1.81%
2010-01-22 0 3.860 3.860 3.870 3.600 3.870 21,726,445 80,724,510 3.7155 3.216 3.216 3.224 2.999 3.224 26,079,925 3.0953 1.85%
2010-01-21 0 3.790 3.800 3.810 3.770 4.000 21,062,000 81,863,200 3.8868 3.157 3.166 3.174 3.141 3.332 25,282,341 3.2380 -3.56%
2010-01-20 0 3.930 3.920 3.930 3.880 4.140 31,150,000 125,144,440 4.0175 3.274 3.266 3.274 3.232 3.449 37,391,744 3.3468 -1.75%
2010-01-19 0 4.000 3.990 4.000 3.790 4.040 21,880,000 85,980,440 3.9296 3.332 3.324 3.332 3.157 3.366 26,264,249 3.2737 3.63%
2010-01-18 0 3.860 3.870 3.880 3.650 3.920 28,632,000 109,794,920 3.8347 3.216 3.224 3.232 3.041 3.266 34,369,195 3.1946 6.63%
2010-01-15 0 3.620 3.620 3.630 3.600 3.730 10,046,000 36,577,400 3.6410 3.016 3.016 3.024 2.999 3.107 12,058,988 3.0332 -0.82%
2010-01-14 0 3.650 3.630 3.660 3.630 3.890 24,970,750 93,698,458 3.7523 3.041 3.024 3.049 3.024 3.241 29,974,315 3.1260 -2.67%
2010-01-13 0 3.750 3.740 3.760 3.550 3.800 26,199,000 96,960,880 3.7009 3.124 3.116 3.132 2.957 3.166 31,448,678 3.0831 2.74%
2010-01-12 0 3.650 3.650 3.660 3.540 3.750 27,770,000 101,216,850 3.6448 3.041 3.041 3.049 2.949 3.124 33,334,470 3.0364 0.55%
2010-01-11 0 3.630 3.620 3.630 3.330 3.660 47,034,000 166,116,730 3.5318 3.024 3.016 3.024 2.774 3.049 56,458,533 2.9423 9.01%
2010-01-08 0 3.330 3.300 3.330 3.290 3.390 14,256,000 47,645,640 3.3421 2.774 2.749 2.774 2.741 2.824 17,112,575 2.7842 0.91%
2010-01-07 0 3.300 3.300 3.310 3.250 3.350 11,602,000 38,158,300 3.2889 2.749 2.749 2.757 2.707 2.791 13,926,774 2.7399 -1.49%
2010-01-06 0 3.350 3.330 3.340 3.320 3.410 14,234,000 47,865,920 3.3628 2.791 2.774 2.782 2.766 2.841 17,086,167 2.8014 0.90%
2010-01-05 0 3.320 3.300 3.320 3.220 3.350 17,114,000 56,633,680 3.3092 2.766 2.749 2.766 2.682 2.791 20,543,252 2.7568 2.47%
2010-01-04 0 3.240 3.230 3.260 3.180 3.270 8,562,000 27,698,720 3.2351 2.699 2.691 2.716 2.649 2.724 10,277,628 2.6950 1.25%
2009-12-31 0 3.200 3.180 3.200 3.160 3.210 2,243,201 7,159,363 3.1916 2.666 2.649 2.666 2.633 2.674 2,692,687 2.6588 0.31%
2009-12-30 0 3.190 3.170 3.180 3.120 3.240 5,290,000 16,837,880 3.1830 2.657 2.641 2.649 2.599 2.699 6,349,994 2.6516 2.24%
2009-12-29 0 3.120 3.110 3.120 3.080 3.200 4,218,000 13,202,380 3.1300 2.599 2.591 2.599 2.566 2.666 5,063,190 2.6075 -1.27%
2009-12-28 0 3.160 3.150 3.160 3.040 3.250 9,124,000 29,009,160 3.1794 2.633 2.624 2.633 2.533 2.707 10,952,240 2.6487 2.93%
2009-12-24 0 3.070 3.070 3.080 2.940 3.090 2,630,000 7,942,760 3.0201 2.558 2.558 2.566 2.449 2.574 3,156,992 2.5159 2.33%
2009-12-23 0 3.000 3.000 3.020 2.890 3.030 3,460,054 10,262,240 2.9659 2.499 2.499 2.516 2.408 2.524 4,153,369 2.4708 0.67%
2009-12-22 0 2.980 2.940 2.990 2.930 3.040 6,050,850 17,963,645 2.9688 2.483 2.449 2.491 2.441 2.533 7,263,301 2.4732 1.71%
2009-12-21 0 2.930 2.910 2.920 2.880 3.060 9,318,000 27,682,560 2.9709 2.441 2.424 2.433 2.399 2.549 11,185,113 2.4749 -4.25%
2009-12-18 0 3.060 3.040 3.060 2.880 3.100 11,426,000 33,885,160 2.9656 2.549 2.533 2.549 2.399 2.583 13,715,508 2.4706 0.99%
2009-12-17 0 3.030 3.040 3.050 2.980 3.160 13,670,000 41,604,182 3.0435 2.524 2.533 2.541 2.483 2.633 16,409,154 2.5354 -2.57%
2009-12-16 0 3.110 3.110 3.130 3.060 3.190 9,398,000 29,331,720 3.1211 2.591 2.591 2.608 2.549 2.657 11,281,143 2.6001 -1.89%
2009-12-15 0 3.170 3.150 3.170 3.150 3.210 5,852,000 18,589,120 3.1765 2.641 2.624 2.641 2.624 2.674 7,024,606 2.6463 0.32%
2009-12-14 0 3.160 3.160 3.170 3.140 3.230 8,086,200 25,699,434 3.1782 2.633 2.633 2.641 2.616 2.691 9,706,489 2.6477 -0.94%
2009-12-11 0 3.190 3.170 3.190 3.150 3.290 9,654,000 30,904,860 3.2012 2.657 2.641 2.657 2.624 2.741 11,588,440 2.6669 -1.24%
2009-12-10 0 3.230 3.220 3.230 3.210 3.380 26,840,800 88,022,288 3.2794 2.691 2.682 2.691 2.674 2.816 32,219,080 2.7320 2.22%
2009-12-09 0 3.160 3.140 3.160 3.120 3.250 13,266,000 42,036,660 3.1688 2.633 2.616 2.633 2.599 2.707 15,924,202 2.6398 -1.25%
2009-12-08 0 3.200 3.190 3.200 3.110 3.250 9,892,000 31,464,200 3.1808 2.666 2.657 2.666 2.591 2.707 11,874,130 2.6498 0.63%
2009-12-07 0 3.180 3.180 3.190 3.140 3.270 18,292,000 58,103,300 3.1764 2.649 2.649 2.657 2.616 2.724 21,957,297 2.6462 -1.85%
2009-12-04 0 3.240 3.230 3.240 3.170 3.330 11,254,000 36,413,800 3.2356 2.699 2.691 2.699 2.641 2.774 13,509,043 2.6955 0.31%
2009-12-03 0 3.230 3.230 3.240 3.200 3.360 10,148,000 33,063,800 3.2582 2.691 2.691 2.699 2.666 2.799 12,181,426 2.7143 -1.82%
2009-12-02 0 3.290 3.280 3.290 3.250 3.470 15,714,000 53,027,840 3.3746 2.741 2.732 2.741 2.707 2.891 18,862,725 2.8113 -1.79%
2009-12-01 0 3.350 3.330 3.380 3.180 3.380 17,956,000 59,352,960 3.3055 2.791 2.774 2.816 2.649 2.816 21,553,970 2.7537 5.35%
2009-11-30 0 3.180 3.170 3.180 3.130 3.230 9,341,750 29,726,965 3.1822 2.649 2.641 2.649 2.608 2.691 11,213,622 2.6510 3.92%
2009-11-27 0 3.060 3.050 3.060 3.000 3.260 25,752,000 80,019,480 3.1073 2.549 2.541 2.549 2.499 2.716 30,912,109 2.5886 -7.27%
2009-11-26 0 3.300 3.300 3.320 3.280 3.400 10,138,000 33,649,560 3.3192 2.749 2.749 2.766 2.732 2.832 12,169,422 2.7651 -2.08%
2009-11-25 0 3.370 3.370 3.380 3.280 3.410 12,592,000 42,055,000 3.3398 2.807 2.807 2.816 2.732 2.841 15,115,148 2.7823 1.51%
2009-11-24 0 3.320 3.310 3.330 3.240 3.360 15,852,000 52,395,000 3.3053 2.766 2.757 2.774 2.699 2.799 19,028,377 2.7535 0.61%
2009-11-23 0 3.300 3.290 3.300 3.270 3.470 16,922,000 56,525,060 3.3403 2.749 2.741 2.749 2.724 2.891 20,312,780 2.7827 -2.37%
2009-11-20 0 3.380 3.370 3.380 3.200 3.490 33,268,004 113,213,073 3.4031 2.816 2.807 2.816 2.666 2.907 39,934,148 2.8350 3.68%
2009-11-19 0 3.260 3.260 3.270 3.220 3.350 10,572,000 34,436,880 3.2574 2.716 2.716 2.724 2.682 2.791 12,690,386 2.7136 -1.51%
2009-11-18 0 3.310 3.300 3.330 3.280 3.460 13,898,000 46,475,460 3.3440 2.757 2.749 2.774 2.732 2.882 16,682,840 2.7858 -2.07%
2009-11-17 0 3.380 3.380 3.390 3.350 3.490 24,666,000 83,588,620 3.3888 2.816 2.816 2.824 2.791 2.907 29,608,500 2.8231 -2.31%
2009-11-16 0 3.460 3.450 3.460 3.240 3.610 77,186,000 267,467,740 3.4652 2.882 2.874 2.882 2.699 3.007 92,652,301 2.8868 7.79%
2009-11-13 0 3.210 3.190 3.200 3.160 3.340 21,948,000 70,451,240 3.2099 2.674 2.657 2.666 2.633 2.782 26,345,875 2.6741 0.00%
2009-11-12 0 3.210 3.220 3.230 3.130 3.310 25,906,000 83,523,540 3.2241 2.674 2.682 2.691 2.608 2.757 31,096,967 2.6859 -1.23%
2009-11-11 0 3.250 3.240 3.250 3.200 3.480 53,595,000 178,256,890 3.3260 2.707 2.699 2.707 2.666 2.899 64,334,207 2.7708 2.85%
2009-11-10 0 3.160 3.140 3.160 3.100 3.340 28,268,000 90,600,240 3.2050 2.633 2.616 2.633 2.583 2.782 33,932,258 2.6700 -3.95%
2009-11-09 0 3.290 3.280 3.290 3.080 3.400 48,125,504 157,603,063 3.2748 2.741 2.732 2.741 2.566 2.832 57,768,749 2.7282 6.47%
2009-11-06 0 3.090 3.090 3.100 3.030 3.280 85,375,000 270,385,930 3.1670 2.574 2.574 2.583 2.524 2.732 102,482,189 2.6384 0.00%
2009-11-05 0 3.090 3.090 3.100 2.530 3.110 133,163,700 378,568,070 2.8429 2.574 2.574 2.583 2.108 2.591 159,846,646 2.3683 24.10%
2009-11-04 0 2.490 2.480 2.500 2.450 2.590 10,508,000 26,466,440 2.5187 2.074 2.066 2.083 2.041 2.158 12,613,562 2.0983 0.00%
2009-11-03 0 2.490 2.480 2.490 2.400 2.570 17,460,000 43,567,320 2.4953 2.074 2.066 2.074 1.999 2.141 20,958,583 2.0787 2.05%
2009-11-02 0 2.440 2.430 2.460 2.380 2.480 18,942,000 45,962,320 2.4265 2.033 2.024 2.049 1.983 2.066 22,737,542 2.0214 -3.56%
2009-10-30 0 2.530 2.520 2.530 2.500 2.600 5,146,300 13,082,311 2.5421 2.108 2.099 2.108 2.083 2.166 6,177,500 2.1177 0.80%
2009-10-29 0 2.510 2.510 2.520 2.500 2.580 7,952,000 20,100,960 2.5278 2.091 2.091 2.099 2.083 2.149 9,545,398 2.1058 -2.71%
2009-10-28 0 2.580 2.580 2.590 2.560 2.650 7,596,000 19,755,920 2.6008 2.149 2.149 2.158 2.133 2.208 9,118,064 2.1667 1.18%
2009-10-27 0 2.550 2.540 2.570 2.540 2.600 7,130,000 18,297,500 2.5663 2.124 2.116 2.141 2.116 2.166 8,558,688 2.1379 -2.67%
2009-10-23 0 2.620 2.620 2.640 2.620 2.690 4,980,000 13,166,060 2.6438 2.183 2.183 2.199 2.183 2.241 5,977,878 2.2025 -1.13%
2009-10-22 0 2.650 2.630 2.650 2.600 2.750 6,444,000 17,066,520 2.6484 2.208 2.191 2.208 2.166 2.291 7,735,230 2.2063 -2.21%
2009-10-21 0 2.710 2.700 2.710 2.670 2.750 5,888,000 15,937,280 2.7067 2.258 2.249 2.258 2.224 2.291 7,067,820 2.2549 -1.09%
2009-10-20 0 2.740 2.730 2.740 2.550 2.740 19,462,750 51,975,995 2.6705 2.283 2.274 2.283 2.124 2.283 23,362,638 2.2247 7.45%
2009-10-19 0 2.550 2.540 2.550 2.500 2.580 2,556,000 6,499,600 2.5429 2.124 2.116 2.124 2.083 2.149 3,068,164 2.1184 0.79%
2009-10-16 0 2.530 2.530 2.540 2.500 2.570 2,872,000 7,250,160 2.5244 2.108 2.108 2.116 2.083 2.141 3,447,483 2.1030 -0.78%
2009-10-15 0 2.550 2.550 2.590 2.510 2.630 6,451,400 16,558,522 2.5667 2.124 2.124 2.158 2.091 2.191 7,744,112 2.1382 -2.67%
2009-10-14 0 2.620 2.620 2.630 2.590 2.640 4,645,000 12,150,190 2.6158 2.183 2.183 2.191 2.158 2.199 5,575,751 2.1791 1.16%
2009-10-13 0 2.590 2.590 2.600 2.570 2.640 5,920,000 15,424,680 2.6055 2.158 2.158 2.166 2.141 2.199 7,106,232 2.1706 0.78%
2009-10-12 0 2.570 2.570 2.590 2.520 2.640 3,958,000 10,217,240 2.5814 2.141 2.141 2.158 2.099 2.199 4,751,092 2.1505 0.00%
2009-10-09 0 2.570 2.570 2.580 2.510 2.620 3,640,000 9,332,160 2.5638 2.141 2.141 2.149 2.091 2.183 4,369,372 2.1358 0.78%
2009-10-08 0 2.550 2.550 2.560 2.480 2.570 3,152,000 7,956,200 2.5242 2.124 2.124 2.133 2.066 2.141 3,783,588 2.1028 -0.39%
2009-10-07 0 2.560 2.560 2.580 2.470 2.580 4,304,000 10,896,680 2.5318 2.133 2.133 2.149 2.058 2.149 5,166,423 2.1091 4.49%
2009-10-06 0 2.450 2.450 2.470 2.410 2.490 3,810,000 9,319,300 2.4460 2.041 2.041 2.058 2.008 2.074 4,573,436 2.0377 0.41%
2009-10-05 0 2.440 2.430 2.450 2.420 2.470 2,967,000 7,255,780 2.4455 2.033 2.024 2.041 2.016 2.058 3,561,519 2.0373 -0.81%
2009-10-02 0 2.460 2.440 2.460 2.400 2.490 2,369,000 5,809,220 2.4522 2.049 2.033 2.049 1.999 2.074 2,843,693 2.0428 -1.20%
2009-09-30 0 2.490 2.480 2.500 2.410 2.500 3,789,200 9,362,880 2.4709 2.074 2.066 2.083 2.008 2.083 4,548,469 2.0585 1.63%
2009-09-29 0 2.450 2.430 2.450 2.390 2.560 15,293,000 37,673,880 2.4635 2.041 2.024 2.041 1.991 2.133 18,357,366 2.0522 -1.61%
2009-09-28 0 2.490 2.480 2.490 2.480 2.640 9,349,500 23,542,555 2.5181 2.074 2.066 2.074 2.066 2.199 11,222,925 2.0977 -5.68%
2009-09-25 0 2.640 2.630 2.640 2.520 2.680 5,336,000 14,068,560 2.6365 2.199 2.191 2.199 2.099 2.233 6,405,212 2.1964 2.33%
2009-09-24 0 2.580 2.600 2.620 2.530 2.630 12,638,000 32,505,040 2.5720 2.149 2.166 2.183 2.108 2.191 15,170,365 2.1427 -2.64%
2009-09-23 0 2.650 2.640 2.650 2.640 2.740 8,864,000 23,671,520 2.6705 2.208 2.199 2.208 2.199 2.283 10,640,142 2.2247 -1.85%
2009-09-22 0 2.700 2.700 2.710 2.680 2.790 10,492,000 28,602,880 2.7262 2.249 2.249 2.258 2.233 2.324 12,594,356 2.2711 -0.74%
2009-09-21 0 2.720 2.720 2.730 2.700 2.880 20,926,000 58,481,260 2.7947 2.266 2.266 2.274 2.249 2.399 25,119,090 2.3282 0.00%
2009-09-18 0 2.720 2.700 2.760 2.640 2.760 9,012,000 24,412,920 2.7089 2.266 2.249 2.299 2.199 2.299 10,817,798 2.2567 -0.73%
2009-09-17 0 2.740 2.740 2.750 2.710 2.800 12,172,000 33,492,040 2.7516 2.283 2.283 2.291 2.258 2.333 14,610,989 2.2923 -0.36%
2009-09-16 0 2.750 2.740 2.750 2.730 2.850 8,518,000 23,575,060 2.7677 2.291 2.283 2.291 2.274 2.374 10,224,812 2.3057 -0.36%
2009-09-15 0 2.760 2.760 2.770 2.760 2.820 6,076,000 16,954,320 2.7904 2.299 2.299 2.308 2.299 2.349 7,293,491 2.3246 -2.13%
2009-09-14 0 2.820 2.820 2.840 2.630 2.860 23,374,000 64,731,980 2.7694 2.349 2.349 2.366 2.191 2.383 28,057,613 2.3071 6.42%
2009-09-11 0 2.650 2.640 2.660 2.550 2.680 15,652,000 41,351,480 2.6419 2.208 2.199 2.216 2.124 2.233 18,788,301 2.2009 3.11%
2009-09-10 0 2.570 2.570 2.590 2.570 2.690 10,303,000 26,990,520 2.6197 2.141 2.141 2.158 2.141 2.241 12,367,485 2.1824 -1.91%
2009-09-09 0 2.620 2.610 2.620 2.590 2.730 9,399,000 24,896,950 2.6489 2.183 2.174 2.183 2.158 2.274 11,282,344 2.2067 -3.68%
2009-09-08 0 2.720 2.720 2.730 2.670 2.760 15,156,000 41,314,040 2.7259 2.266 2.266 2.274 2.224 2.299 18,192,914 2.2709 0.74%
2009-09-07 0 2.700 2.690 2.700 2.650 2.750 14,326,000 38,690,720 2.7007 2.249 2.241 2.249 2.208 2.291 17,196,601 2.2499 3.05%
2009-09-04 0 2.620 2.620 2.650 2.560 2.670 10,350,000 26,964,960 2.6053 2.183 2.183 2.208 2.133 2.224 12,423,902 2.1704 0.00%
2009-09-03 0 2.620 2.610 2.630 2.560 2.680 13,816,000 36,120,880 2.6144 2.183 2.174 2.191 2.133 2.233 16,584,409 2.1780 3.56%
2009-09-02 0 2.530 2.520 2.530 2.500 2.610 9,322,000 23,738,040 2.5465 2.108 2.099 2.108 2.083 2.174 11,189,915 2.1214 -1.56%
2009-09-01 0 2.570 2.550 2.570 2.500 2.620 12,631,000 32,470,600 2.5707 2.141 2.124 2.141 2.083 2.183 15,161,962 2.1416 1.98%
2009-08-31 0 2.520 2.510 2.530 2.470 2.640 20,776,000 52,124,640 2.5089 2.099 2.091 2.108 2.058 2.199 24,939,033 2.0901 -4.55%
2009-08-28 0 2.640 2.650 2.660 2.630 2.840 24,098,000 65,232,720 2.7070 2.199 2.208 2.216 2.191 2.366 28,926,686 2.2551 -7.04%
2009-08-27 0 2.840 2.810 2.840 2.650 2.860 37,034,000 102,424,540 2.7657 2.366 2.341 2.366 2.208 2.383 44,454,763 2.3040 -0.35%
2009-08-26 0 2.850 2.850 2.860 2.730 2.910 51,226,000 145,857,180 2.8473 2.374 2.374 2.383 2.274 2.424 61,490,514 2.3720 1.79%
2009-08-25 0 2.800 2.790 2.800 2.660 2.910 31,512,000 89,055,840 2.8261 2.333 2.324 2.333 2.216 2.424 37,826,281 2.3543 1.82%
2009-08-24 0 2.750 2.750 2.770 2.690 2.800 11,896,489 32,880,835 2.7639 2.291 2.291 2.308 2.241 2.333 14,280,272 2.3025 3.77%
2009-08-21 0 2.650 2.630 2.650 2.480 2.670 18,494,000 48,477,980 2.6213 2.208 2.191 2.208 2.066 2.224 22,199,773 2.1837 5.58%
2009-08-20 0 2.510 2.500 2.510 2.410 2.520 9,727,280 24,003,032 2.4676 2.091 2.083 2.091 2.008 2.099 11,676,403 2.0557 5.02%
2009-08-19 0 2.390 2.380 2.390 2.360 2.560 14,656,000 36,102,720 2.4633 1.991 1.983 1.991 1.966 2.133 17,592,726 2.0521 -4.40%
2009-08-18 0 2.500 2.480 2.500 2.440 2.650 16,022,000 40,833,680 2.5486 2.083 2.066 2.083 2.033 2.208 19,232,441 2.1232 2.46%
2009-08-17 0 2.440 2.460 2.470 2.430 2.650 20,566,500 52,299,005 2.5429 2.033 2.049 2.058 2.024 2.208 24,687,554 2.1184 -8.96%
2009-08-14 0 2.680 2.670 2.680 2.660 2.850 12,188,000 33,615,120 2.7581 2.233 2.224 2.233 2.216 2.374 14,630,195 2.2977 -2.90%
2009-08-13 0 2.760 2.750 2.760 2.740 2.930 14,194,000 40,361,960 2.8436 2.299 2.291 2.299 2.283 2.441 17,038,152 2.3689 -2.82%
2009-08-12 0 2.840 2.830 2.840 2.690 2.850 13,754,000 37,778,600 2.7467 2.366 2.358 2.366 2.241 2.374 16,509,986 2.2882 1.79%
2009-08-11 0 2.790 2.780 2.790 2.650 2.860 31,437,800 87,552,212 2.7849 2.324 2.316 2.324 2.208 2.383 37,737,213 2.3200 3.72%
2009-08-10 0 2.690 2.680 2.690 2.340 2.690 39,865,200 100,239,256 2.5145 2.241 2.233 2.241 1.949 2.241 47,853,270 2.0947 16.45%
2009-08-07 1 - - - - - 0 0 - 1.924 - - - - 0 - 0.00%
2009-08-06 1 - - - - - 0 0 - 1.924 - - - - 0 - 0.00%
2009-08-05 1 - - - - - 0 0 - 1.924 - - - - 0 - 0.00%
2009-08-04 1 - - - - - 0 0 - 1.924 - - - - 0 - 0.00%
2009-08-03 1 - - - - - 0 0 - 1.924 - - - - 0 - 0.00%
2009-07-31 1 - - - - - 0 0 - 1.924 - - - - 0 - 0.00%
2009-07-30 1 - - - - - 0 0 - 1.924 - - - - 0 - 0.00%
2009-07-29 0 2.310 2.320 2.350 2.260 2.500 13,216,000 31,218,120 2.3621 1.924 1.933 1.958 1.883 2.083 15,864,183 1.9678 -7.23%
2009-07-28 0 2.490 2.480 2.490 2.450 2.510 7,868,700 19,627,284 2.4943 2.074 2.066 2.074 2.041 2.091 9,445,407 2.0780 0.81%
2009-07-27 0 2.470 2.470 2.480 2.420 2.520 14,458,000 35,808,640 2.4767 2.058 2.058 2.066 2.016 2.099 17,355,051 2.0633 2.92%
2009-07-24 0 2.400 2.390 2.400 2.370 2.430 5,656,000 13,599,240 2.4044 1.999 1.991 1.999 1.974 2.024 6,789,332 2.0030 0.00%
2009-07-23 0 2.400 2.400 2.410 2.340 2.450 8,963,650 21,469,320 2.3952 1.999 1.999 2.008 1.949 2.041 10,759,760 1.9953 0.00%
2009-07-22 0 2.400 2.390 2.400 2.390 2.480 29,087,350 71,003,881 2.4411 1.999 1.991 1.999 1.991 2.066 34,915,787 2.0336 -0.41%
2009-07-21 0 2.410 2.400 2.420 2.330 2.430 23,672,000 56,801,080 2.3995 2.008 1.999 2.016 1.941 2.024 28,415,325 1.9990 1.69%
2009-07-20 0 2.370 2.370 2.380 2.270 2.410 20,318,000 47,973,500 2.3611 1.974 1.974 1.983 1.891 2.008 24,389,260 1.9670 5.33%
2009-07-17 0 2.250 2.250 2.260 2.200 2.290 11,050,000 24,916,780 2.2549 1.874 1.874 1.883 1.833 1.908 13,264,166 1.8785 2.27%
2009-07-16 0 2.200 2.190 2.200 2.140 2.240 8,922,000 19,635,320 2.2008 1.833 1.824 1.833 1.783 1.866 10,709,764 1.8334 1.85%
2009-07-15 0 2.160 2.160 2.170 2.100 2.180 5,492,000 11,888,600 2.1647 1.799 1.799 1.808 1.749 1.816 6,592,471 1.8034 2.86%
2009-07-14 0 2.100 2.100 2.120 2.100 2.240 7,804,000 16,795,680 2.1522 1.749 1.749 1.766 1.749 1.866 9,367,742 1.7929 -3.23%
2009-07-13 0 2.170 2.150 2.170 2.000 2.220 15,786,000 33,684,040 2.1338 1.808 1.791 1.808 1.666 1.849 18,949,152 1.7776 6.37%
2009-07-10 0 2.040 2.040 2.050 2.030 2.080 5,466,000 11,247,620 2.0577 1.699 1.699 1.708 1.691 1.733 6,561,261 1.7142 -2.86%
2009-07-09 0 2.100 2.090 2.100 1.990 2.100 17,062,000 35,043,680 2.0539 1.749 1.741 1.749 1.658 1.749 20,480,833 1.7110 6.06%
2009-07-08 0 1.980 1.980 1.990 1.850 2.000 13,718,000 26,466,440 1.9293 1.649 1.649 1.658 1.541 1.666 16,466,772 1.6073 7.61%
2009-07-07 0 1.840 1.820 1.840 1.830 1.920 1,966,828 3,684,473 1.8733 1.533 1.516 1.533 1.525 1.599 2,360,935 1.5606 -3.16%
2009-07-06 0 1.900 1.900 1.920 1.900 1.940 3,412,000 6,533,880 1.9150 1.583 1.583 1.599 1.583 1.616 4,095,686 1.5953 -2.56%
2009-07-03 0 1.950 1.940 1.950 1.880 1.950 4,746,000 9,137,520 1.9253 1.624 1.616 1.624 1.566 1.624 5,696,989 1.6039 1.56%
2009-07-02 0 1.920 1.910 1.940 1.870 1.980 9,054,000 17,487,380 1.9315 1.599 1.591 1.616 1.558 1.649 10,868,214 1.6090 2.67%
2009-06-30 0 1.870 1.850 1.870 1.850 1.890 2,416,000 4,520,760 1.8712 1.558 1.541 1.558 1.541 1.575 2,900,111 1.5588 -0.53%
2009-06-29 0 1.880 1.880 1.890 1.850 1.920 3,570,000 6,738,800 1.8876 1.566 1.566 1.575 1.541 1.599 4,285,346 1.5725 -1.05%
2009-06-26 0 1.900 1.890 1.910 1.800 1.910 5,204,000 9,633,880 1.8512 1.583 1.575 1.591 1.500 1.591 6,246,762 1.5422 6.15%
2009-06-25 0 1.790 1.790 1.810 1.790 1.830 940,000 1,693,920 1.8020 1.491 1.491 1.508 1.491 1.525 1,128,354 1.5012 -2.19%
2009-06-24 0 1.830 1.810 1.830 1.790 1.840 2,488,000 4,497,240 1.8076 1.525 1.508 1.525 1.491 1.533 2,986,538 1.5058 1.10%
2009-06-23 0 1.810 1.800 1.830 1.760 1.830 3,406,000 6,124,040 1.7980 1.508 1.500 1.525 1.466 1.525 4,088,484 1.4979 -2.69%
2009-06-22 0 1.860 1.850 1.860 1.850 1.900 4,820,000 9,029,040 1.8732 1.550 1.541 1.550 1.541 1.583 5,785,817 1.5605 -0.53%
2009-06-19 0 1.870 1.860 1.870 1.810 1.880 3,436,000 6,364,720 1.8524 1.558 1.550 1.558 1.508 1.566 4,124,495 1.5432 2.19%
2009-06-18 0 1.830 1.820 1.830 1.760 1.850 4,222,000 7,654,040 1.8129 1.525 1.516 1.525 1.466 1.541 5,067,992 1.5103 0.00%
2009-06-17 0 1.830 1.810 1.830 1.740 1.850 5,994,000 10,750,780 1.7936 1.525 1.508 1.525 1.450 1.541 7,195,060 1.4942 1.67%
2009-06-16 0 1.800 1.780 1.800 1.750 1.890 12,592,000 22,570,320 1.7924 1.500 1.483 1.500 1.458 1.575 15,115,148 1.4932 -5.26%
2009-06-15 0 1.900 1.900 1.920 1.880 1.970 8,530,000 16,310,380 1.9121 1.583 1.583 1.599 1.566 1.641 10,239,216 1.5929 -3.06%
2009-06-12 0 1.960 1.950 1.970 1.920 2.030 10,030,000 19,793,440 1.9734 1.633 1.624 1.641 1.599 1.691 12,039,782 1.6440 0.00%
2009-06-11 0 1.960 1.960 1.970 1.910 1.970 6,424,000 12,450,340 1.9381 1.633 1.633 1.641 1.591 1.641 7,711,222 1.6146 -0.51%
2009-06-10 0 1.970 1.980 1.990 1.940 1.990 14,276,000 27,958,800 1.9584 1.641 1.649 1.658 1.616 1.658 17,136,582 1.6315 1.03%
2009-06-09 0 1.950 1.950 1.960 1.940 2.070 18,102,000 35,990,800 1.9882 1.624 1.624 1.633 1.616 1.724 21,729,225 1.6563 -4.88%
2009-06-08 0 2.050 2.040 2.050 2.030 2.100 8,188,000 16,869,560 2.0603 1.708 1.699 1.708 1.691 1.749 9,828,687 1.7164 0.00%
2009-06-05 0 2.050 2.050 2.060 2.010 2.150 11,978,175 24,778,506 2.0686 1.708 1.708 1.716 1.674 1.791 14,378,326 1.7233 -2.84%
2009-06-04 0 2.110 2.100 2.110 1.980 2.130 13,532,000 27,719,800 2.0485 1.758 1.749 1.758 1.649 1.774 16,243,502 1.7065 5.50%
2009-06-03 0 2.000 2.000 2.010 1.990 2.070 8,194,000 16,589,480 2.0246 1.666 1.666 1.674 1.658 1.724 9,835,889 1.6866 0.00%
2009-06-02 0 2.000 1.990 2.000 1.950 2.140 16,936,000 34,757,240 2.0523 1.666 1.658 1.666 1.624 1.783 20,329,585 1.7097 -4.76%
2009-06-01 0 2.100 2.100 2.110 2.020 2.150 20,388,000 42,675,620 2.0932 1.749 1.749 1.758 1.683 1.791 24,473,287 1.7438 2.44%
2009-05-29 0 2.050 2.050 2.060 2.000 2.070 16,262,000 32,989,700 2.0286 1.708 1.708 1.716 1.666 1.724 19,520,531 1.6900 1.49%
2009-05-27 0 2.020 2.010 2.020 2.010 2.090 21,670,000 44,208,660 2.0401 1.683 1.674 1.683 1.674 1.741 26,012,170 1.6995 -0.49%
2009-05-26 0 2.030 2.030 2.040 1.980 2.080 16,288,000 32,971,520 2.0243 1.691 1.691 1.699 1.649 1.733 19,551,741 1.6864 0.00%
2009-05-25 0 2.030 2.030 2.040 1.950 2.070 13,878,000 27,895,180 2.0100 1.691 1.691 1.699 1.624 1.724 16,658,832 1.6745 1.50%
2009-05-22 0 2.000 1.990 2.000 1.920 2.080 28,088,000 56,168,160 1.9997 1.666 1.658 1.666 1.599 1.733 33,716,190 1.6659 4.17%
2009-05-21 0 1.920 1.930 1.940 1.770 1.930 21,238,000 39,589,220 1.8641 1.599 1.608 1.616 1.475 1.608 25,493,607 1.5529 6.67%
2009-05-20 0 1.800 1.790 1.800 1.750 1.820 8,986,430 16,065,933 1.7878 1.500 1.491 1.500 1.458 1.516 10,787,104 1.4894 -0.55%
2009-05-19 0 1.810 1.810 1.820 1.770 1.860 13,145,000 24,035,120 1.8285 1.508 1.508 1.516 1.475 1.550 15,778,956 1.5232 0.00%
2009-05-18 0 1.810 1.800 1.820 1.740 1.830 9,548,000 17,090,840 1.7900 1.508 1.500 1.516 1.450 1.525 11,461,200 1.4912 0.56%
2009-05-15 0 1.800 1.790 1.800 1.770 1.930 15,064,000 27,871,000 1.8502 1.500 1.491 1.500 1.475 1.608 18,082,480 1.5413 -2.70%
2009-05-14 0 1.850 1.850 1.870 1.830 1.930 17,674,000 32,954,160 1.8646 1.541 1.541 1.558 1.525 1.608 21,215,464 1.5533 -1.07%
2009-05-13 0 1.870 1.860 1.870 1.630 1.900 45,302,000 81,666,860 1.8027 1.558 1.550 1.558 1.358 1.583 54,379,480 1.5018 12.65%
2009-05-12 0 1.660 1.650 1.660 1.580 1.670 13,510,047 22,156,213 1.6400 1.383 1.375 1.383 1.316 1.391 16,217,150 1.3662 4.40%
2009-05-11 0 1.590 1.600 1.610 1.500 1.710 38,762,000 63,119,940 1.6284 1.325 1.333 1.341 1.250 1.425 46,529,014 1.3566 3.25%
2009-05-08 0 1.540 1.520 1.540 1.470 1.540 9,240,000 13,897,800 1.5041 1.283 1.266 1.283 1.225 1.283 11,091,484 1.2530 1.99%
2009-05-07 0 1.510 1.500 1.510 1.460 1.600 16,786,000 25,550,000 1.5221 1.258 1.250 1.258 1.216 1.333 20,149,529 1.2680 -3.82%
2009-05-06 0 1.570 1.570 1.580 1.550 1.620 13,064,000 20,725,640 1.5865 1.308 1.308 1.316 1.291 1.350 15,681,725 1.3216 -0.63%
2009-05-05 0 1.580 1.570 1.580 1.520 1.600 10,908,000 16,991,320 1.5577 1.316 1.308 1.316 1.266 1.333 13,093,713 1.2977 -0.63%
2009-05-04 0 1.590 1.590 1.600 1.530 1.600 14,078,000 22,179,840 1.5755 1.325 1.325 1.333 1.275 1.333 16,898,908 1.3125 1.92%
2009-04-30 0 1.560 1.560 1.570 1.410 1.600 15,380,000 23,717,840 1.5421 1.300 1.300 1.308 1.175 1.333 18,461,799 1.2847 7.59%
2009-04-29 0 1.450 1.450 1.460 1.440 1.510 8,412,000 12,418,560 1.4763 1.208 1.208 1.216 1.200 1.258 10,097,572 1.2299 0.69%
2009-04-28 0 1.440 1.430 1.440 1.420 1.510 8,300,000 12,085,680 1.4561 1.200 1.191 1.200 1.183 1.258 9,963,129 1.2130 -2.70%
2009-04-27 0 1.480 1.470 1.490 1.450 1.600 12,244,000 18,511,680 1.5119 1.233 1.225 1.241 1.208 1.333 14,697,416 1.2595 -8.07%
2009-04-24 0 1.610 1.600 1.620 1.560 1.620 10,916,000 17,442,360 1.5979 1.341 1.333 1.350 1.300 1.350 13,103,316 1.3311 2.55%
2009-04-23 0 1.570 1.560 1.580 1.540 1.600 4,668,000 7,320,560 1.5682 1.308 1.300 1.316 1.283 1.333 5,603,360 1.3065 1.95%
2009-04-22 0 1.540 1.520 1.540 1.520 1.620 17,334,000 27,257,420 1.5725 1.283 1.266 1.283 1.266 1.350 20,807,335 1.3100 0.65%
2009-04-21 0 1.530 1.520 1.530 1.510 1.580 17,280,000 26,519,360 1.5347 1.275 1.266 1.275 1.258 1.316 20,742,515 1.2785 -4.38%
2009-04-20 0 1.600 1.590 1.600 1.500 1.620 20,074,500 31,914,915 1.5898 1.333 1.325 1.333 1.250 1.350 24,096,969 1.3244 5.26%
2009-04-17 0 1.520 1.510 1.520 1.500 1.630 47,606,000 75,062,080 1.5767 1.266 1.258 1.266 1.250 1.358 57,145,149 1.3135 2.70%
2009-04-16 0 1.480 1.480 1.490 1.400 1.530 31,690,000 46,656,000 1.4723 1.233 1.233 1.241 1.166 1.275 38,039,948 1.2265 6.47%
2009-04-15 0 1.390 1.400 1.410 1.370 1.440 25,120,000 35,416,080 1.4099 1.158 1.166 1.175 1.141 1.200 30,153,471 1.1745 0.00%
2009-04-14 0 1.390 1.380 1.400 1.210 1.430 43,085,000 58,984,410 1.3690 1.158 1.150 1.166 1.008 1.191 51,718,244 1.1405 12.10%
2009-04-09 0 1.240 1.240 1.250 1.170 1.250 16,628,000 20,268,720 1.2190 1.033 1.033 1.041 0.975 1.041 19,959,869 1.0155 5.98%
2009-04-08 0 1.170 1.170 1.180 1.130 1.200 9,388,000 10,943,280 1.1657 0.975 0.975 0.983 0.941 1.000 11,269,140 0.9711 0.86%
2009-04-07 0 1.160 1.150 1.160 1.150 1.180 8,448,000 9,766,000 1.1560 0.966 0.958 0.966 0.958 0.983 10,140,785 0.9630 -1.69%
2009-04-06 0 1.180 1.170 1.180 1.100 1.180 22,988,000 26,340,760 1.1458 0.983 0.975 0.983 0.916 0.983 27,594,267 0.9546 7.27%
2009-04-03 0 1.100 1.090 1.100 1.080 1.110 10,428,000 11,468,400 1.0998 0.916 0.908 0.916 0.900 0.925 12,517,532 0.9162 -1.79%
2009-04-02 0 1.120 1.110 1.120 1.030 1.140 30,468,000 33,492,800 1.0993 0.933 0.925 0.933 0.858 0.950 36,573,087 0.9158 7.69%
2009-04-01 0 1.040 1.020 1.040 1.010 1.040 4,752,000 4,875,840 1.0261 0.866 0.850 0.866 0.841 0.866 5,704,192 0.8548 2.97%
2009-03-31 0 1.010 1.000 1.010 1.000 1.060 15,528,000 15,898,520 1.0239 0.841 0.833 0.841 0.833 0.883 18,639,454 0.8529 -3.81%
2009-03-30 0 1.050 1.040 1.050 1.030 1.110 5,000,000 5,296,920 1.0594 0.875 0.866 0.875 0.858 0.925 6,001,885 0.8825 -4.55%
2009-03-27 0 1.100 1.090 1.110 1.070 1.120 19,544,000 21,483,160 1.0992 0.916 0.908 0.925 0.891 0.933 23,460,169 0.9157 1.85%
2009-03-26 0 1.080 1.080 1.090 1.080 1.120 9,572,000 10,514,040 1.0984 0.900 0.900 0.908 0.900 0.933 11,490,009 0.9151 -0.92%
2009-03-25 0 1.090 1.090 1.100 1.040 1.130 18,812,000 20,548,320 1.0923 0.908 0.908 0.916 0.866 0.941 22,581,493 0.9100 2.83%
2009-03-24 0 1.060 1.050 1.060 1.030 1.080 8,348,000 8,753,720 1.0486 0.883 0.875 0.883 0.858 0.900 10,020,747 0.8736 1.92%
2009-03-23 0 1.040 1.040 1.050 1.010 1.060 8,184,000 8,490,200 1.0374 0.866 0.866 0.875 0.841 0.883 9,823,886 0.8642 2.97%
2009-03-20 0 1.010 1.000 1.010 0.970 1.070 23,296,000 23,396,560 1.0043 0.841 0.833 0.841 0.808 0.891 27,963,983 0.8367 -4.72%
2009-03-19 0 1.060 1.050 1.060 0.920 1.100 49,768,000 50,117,560 1.0070 0.883 0.875 0.883 0.766 0.916 59,740,364 0.8389 12.77%
2009-03-18 0 0.940 0.940 0.960 0.930 1.220 59,805,000 62,246,150 1.0408 0.783 0.783 0.800 0.775 1.016 71,788,548 0.8671 -18.97%
2009-03-17 0 1.160 1.160 1.170 1.110 1.210 13,304,000 15,483,000 1.1638 0.966 0.966 0.975 0.925 1.008 15,969,816 0.9695 1.75%
2009-03-16 0 1.140 1.130 1.140 1.110 1.150 4,140,000 4,676,400 1.1296 0.950 0.941 0.950 0.925 0.958 4,969,561 0.9410 1.79%
2009-03-13 0 1.120 1.120 1.140 1.090 1.150 10,448,000 11,725,720 1.1223 0.933 0.933 0.950 0.908 0.958 12,541,539 0.9350 0.90%
2009-03-12 0 1.110 1.110 1.130 1.110 1.180 5,406,000 6,118,760 1.1318 0.925 0.925 0.941 0.925 0.983 6,489,238 0.9429 -2.63%
2009-03-11 0 1.140 1.140 1.160 1.140 1.180 6,632,000 7,662,440 1.1554 0.950 0.950 0.966 0.950 0.983 7,960,900 0.9625 -0.87%
2009-03-10 0 1.150 1.150 1.160 1.130 1.180 2,976,000 3,426,160 1.1513 0.958 0.958 0.966 0.941 0.983 3,572,322 0.9591 0.00%
2009-03-09 0 1.150 1.140 1.160 1.140 1.160 3,784,000 4,370,280 1.1549 0.958 0.950 0.966 0.950 0.966 4,542,227 0.9621 0.88%
2009-03-06 0 1.140 1.140 1.150 1.140 1.190 4,012,000 4,652,400 1.1596 0.950 0.950 0.958 0.950 0.991 4,815,913 0.9660 -0.87%
2009-03-05 0 1.150 1.140 1.150 1.150 1.200 4,412,000 5,164,000 1.1704 0.958 0.950 0.958 0.958 1.000 5,296,063 0.9751 -3.36%
2009-03-04 0 1.190 1.190 1.200 1.150 1.200 5,325,781 6,287,381 1.1806 0.991 0.991 1.000 0.958 1.000 6,392,945 0.9835 2.59%
2009-03-03 0 1.160 1.160 1.170 1.120 1.190 5,704,000 6,678,720 1.1709 0.966 0.966 0.975 0.933 0.991 6,846,951 0.9754 0.87%
2009-03-02 0 1.150 1.150 1.160 1.100 1.210 10,132,000 11,694,760 1.1542 0.958 0.958 0.966 0.916 1.008 12,162,220 0.9616 -7.26%
2009-02-27 0 1.240 1.220 1.240 1.210 1.270 9,844,000 12,092,920 1.2285 1.033 1.016 1.033 1.008 1.058 11,816,511 1.0234 -0.80%
2009-02-26 0 1.250 1.250 1.260 1.240 1.330 15,913,433 20,488,240 1.2875 1.041 1.041 1.050 1.033 1.108 19,102,119 1.0726 0.00%
2009-02-25 0 1.250 1.250 1.260 1.230 1.290 7,072,000 8,924,520 1.2620 1.041 1.041 1.050 1.025 1.075 8,489,066 1.0513 -1.57%
2009-02-24 0 1.270 1.260 1.270 1.230 1.290 7,804,000 9,802,560 1.2561 1.058 1.050 1.058 1.025 1.075 9,367,742 1.0464 -2.31%
2009-02-23 0 1.300 1.280 1.300 1.210 1.300 5,416,000 6,842,360 1.2634 1.083 1.066 1.083 1.008 1.083 6,501,242 1.0525 5.69%
2009-02-20 0 1.230 1.220 1.230 1.210 1.270 5,928,000 7,330,240 1.2365 1.025 1.016 1.025 1.008 1.058 7,115,835 1.0301 -1.60%
2009-02-19 0 1.250 1.240 1.250 1.230 1.280 2,736,000 3,436,160 1.2559 1.041 1.033 1.041 1.025 1.066 3,284,232 1.0463 -1.57%
2009-02-18 0 1.270 1.270 1.290 1.180 1.290 8,388,000 10,416,480 1.2418 1.058 1.058 1.075 0.983 1.075 10,068,762 1.0345 4.10%
2009-02-17 0 1.220 1.210 1.220 1.180 1.230 5,772,000 6,977,920 1.2089 1.016 1.008 1.016 0.983 1.025 6,928,576 1.0071 0.00%
2009-02-16 0 1.220 1.220 1.240 1.150 1.300 26,944,000 32,727,440 1.2146 1.016 1.016 1.033 0.958 1.083 32,342,959 1.0119 -6.15%
2009-02-13 0 1.300 1.300 1.310 1.260 1.320 2,332,000 3,019,520 1.2948 1.083 1.083 1.091 1.050 1.100 2,799,279 1.0787 1.56%
2009-02-12 0 1.280 1.280 1.290 1.250 1.300 7,132,000 9,098,320 1.2757 1.066 1.066 1.075 1.041 1.083 8,561,089 1.0628 -0.78%
2009-02-11 0 1.290 1.280 1.290 1.270 1.310 8,804,000 11,331,640 1.2871 1.075 1.066 1.075 1.058 1.091 10,568,119 1.0722 -3.01%
2009-02-10 0 1.330 1.330 1.340 1.300 1.350 8,752,000 11,597,600 1.3251 1.108 1.108 1.116 1.083 1.125 10,505,700 1.1039 0.76%
2009-02-09 0 1.320 1.320 1.340 1.300 1.370 15,558,000 20,820,440 1.3382 1.100 1.100 1.116 1.083 1.141 18,675,466 1.1149 -0.75%
2009-02-06 0 1.330 1.320 1.330 1.250 1.350 11,624,000 15,258,240 1.3126 1.108 1.100 1.108 1.041 1.125 13,953,183 1.0935 6.40%
2009-02-05 0 1.250 1.240 1.250 1.230 1.280 7,340,000 9,206,880 1.2543 1.041 1.033 1.041 1.025 1.066 8,810,767 1.0450 -0.79%
2009-02-04 0 1.260 1.250 1.280 1.230 1.350 17,673,000 22,696,260 1.2842 1.050 1.041 1.066 1.025 1.125 21,214,263 1.0699 1.61%
2009-02-03 1 - - - - - 0 0 - 1.033 - - - - 0 - 0.00%
2009-02-02 1 - - - - - 0 0 - 1.033 - - - - 0 - 0.00%
2009-01-30 0 1.240 1.240 1.250 1.190 1.260 4,356,000 5,391,880 1.2378 1.033 1.033 1.041 0.991 1.050 5,228,842 1.0312 2.48%
2009-01-29 0 1.210 1.200 1.210 1.180 1.230 2,682,000 3,230,580 1.2045 1.008 1.000 1.008 0.983 1.025 3,219,411 1.0035 5.22%
2009-01-23 0 1.150 1.150 1.160 1.150 1.230 7,112,000 8,493,360 1.1942 0.958 0.958 0.966 0.958 1.025 8,537,081 0.9949 -4.17%
2009-01-22 0 1.200 1.190 1.210 1.180 1.240 4,824,000 5,800,400 1.2024 1.000 0.991 1.008 0.983 1.033 5,790,619 1.0017 0.84%
2009-01-21 0 1.190 1.170 1.190 1.160 1.250 13,092,000 15,752,600 1.2032 0.991 0.975 0.991 0.966 1.041 15,715,336 1.0024 -0.83%
2009-01-20 0 1.200 1.190 1.200 1.170 1.270 23,016,000 28,344,040 1.2315 1.000 0.991 1.000 0.975 1.058 27,627,878 1.0259 -2.44%
2009-01-19 0 1.230 1.230 1.250 1.120 1.310 40,748,000 50,999,520 1.2516 1.025 1.025 1.041 0.933 1.091 48,912,963 1.0427 10.81%
2009-01-16 0 1.110 1.110 1.120 1.000 1.130 9,016,000 9,627,000 1.0678 0.925 0.925 0.933 0.833 0.941 10,822,599 0.8895 12.12%
2009-01-15 0 0.990 0.980 0.990 0.980 1.060 13,028,000 13,391,680 1.0279 0.825 0.816 0.825 0.816 0.883 15,638,512 0.8563 -9.17%
2009-01-14 0 1.090 1.080 1.100 1.080 1.140 7,516,000 8,385,280 1.1157 0.908 0.900 0.916 0.900 0.950 9,022,034 0.9294 -2.68%
2009-01-13 0 1.120 1.110 1.130 1.110 1.170 4,452,000 5,048,120 1.1339 0.933 0.925 0.941 0.925 0.975 5,344,079 0.9446 -2.61%
2009-01-12 0 1.150 1.140 1.150 1.110 1.180 9,322,000 10,751,560 1.1534 0.958 0.950 0.958 0.925 0.983 11,189,915 0.9608 1.77%
2009-01-09 0 1.130 1.120 1.130 1.080 1.140 4,480,000 4,987,800 1.1133 0.941 0.933 0.941 0.900 0.950 5,377,689 0.9275 4.63%
2009-01-08 0 1.080 1.070 1.080 1.070 1.140 6,206,000 6,847,140 1.1033 0.900 0.891 0.900 0.891 0.950 7,449,540 0.9191 -5.26%
2009-01-07 0 1.140 1.130 1.140 1.120 1.160 8,332,000 9,518,800 1.1424 0.950 0.941 0.950 0.933 0.966 10,001,541 0.9517 0.88%
2009-01-06 0 1.130 1.130 1.140 1.100 1.190 9,434,000 10,819,560 1.1469 0.941 0.941 0.950 0.916 0.991 11,324,357 0.9554 0.00%
2009-01-05 0 1.130 1.120 1.130 1.110 1.190 13,544,000 15,408,000 1.1376 0.941 0.933 0.941 0.925 0.991 16,257,906 0.9477 0.89%
2009-01-02 0 1.120 1.120 1.130 1.050 1.160 17,502,000 19,750,400 1.1285 0.933 0.933 0.941 0.875 0.966 21,008,999 0.9401 6.67%
2008-12-31 0 1.050 1.050 1.070 0.980 1.090 12,908,000 13,186,960 1.0216 0.875 0.875 0.891 0.816 0.908 15,494,467 0.8511 8.25%
2008-12-30 0 0.970 0.960 0.970 0.960 1.040 19,396,000 19,196,920 0.9897 0.808 0.800 0.808 0.800 0.866 23,282,513 0.8245 -1.02%
2008-12-29 0 0.980 0.970 0.980 0.880 1.000 21,033,000 20,170,100 0.9590 0.816 0.808 0.816 0.733 0.833 25,247,530 0.7989 11.36%
2008-12-24 0 0.880 0.870 0.880 0.860 0.890 3,848,000 3,351,720 0.8710 0.733 0.725 0.733 0.716 0.741 4,619,051 0.7256 0.00%
2008-12-23 0 0.880 0.880 0.890 0.850 0.910 13,844,000 12,285,840 0.8874 0.733 0.733 0.741 0.708 0.758 16,618,020 0.7393 1.15%
2008-12-22 0 0.870 0.860 0.870 0.860 0.960 5,032,000 4,573,040 0.9088 0.725 0.716 0.725 0.716 0.800 6,040,297 0.7571 -6.45%
2008-12-19 0 0.930 0.920 0.930 0.900 0.980 21,236,000 20,160,840 0.9494 0.775 0.766 0.775 0.750 0.816 25,491,207 0.7909 1.09%
2008-12-18 0 0.920 0.910 0.920 0.840 0.930 11,276,000 10,078,680 0.8938 0.766 0.758 0.766 0.700 0.775 13,535,451 0.7446 6.98%
2008-12-17 0 0.860 0.860 0.870 0.840 0.900 6,540,000 5,671,000 0.8671 0.716 0.716 0.725 0.700 0.750 7,850,466 0.7224 1.18%
2008-12-16 0 0.850 0.840 0.850 0.800 0.860 7,296,000 6,062,840 0.8310 0.708 0.700 0.708 0.666 0.716 8,757,951 0.6923 -1.16%
2008-12-15 0 0.860 0.850 0.860 0.840 0.950 9,408,000 8,534,720 0.9072 0.716 0.708 0.716 0.700 0.791 11,293,147 0.7557 1.18%
2008-12-12 0 0.850 0.850 0.860 0.810 0.970 27,162,000 24,423,480 0.8992 0.708 0.708 0.716 0.675 0.808 32,604,641 0.7491 2.41%
2008-12-11 0 0.830 0.830 0.840 0.810 0.880 12,792,437 10,815,723 0.8455 0.691 0.691 0.700 0.675 0.733 15,355,747 0.7043 -3.49%
2008-12-10 0 0.860 0.860 0.870 0.700 0.860 51,898,000 41,325,840 0.7963 0.716 0.716 0.725 0.583 0.716 62,297,167 0.6634 24.64%
2008-12-09 0 0.690 0.680 0.690 0.670 0.720 9,180,000 6,354,320 0.6922 0.575 0.566 0.575 0.558 0.600 11,019,461 0.5766 0.00%
2008-12-08 0 0.690 0.690 0.700 0.640 0.700 13,732,000 9,265,600 0.6747 0.575 0.575 0.583 0.533 0.583 16,483,577 0.5621 9.52%
2008-12-05 0 0.630 0.620 0.630 0.610 0.650 2,616,000 1,637,480 0.6259 0.525 0.517 0.525 0.508 0.541 3,140,186 0.5215 0.00%
2008-12-04 0 0.630 0.630 0.640 0.620 0.670 5,516,000 3,565,000 0.6463 0.525 0.525 0.533 0.517 0.558 6,621,280 0.5384 -1.56%
2008-12-03 0 0.640 0.640 0.650 0.640 0.700 17,698,000 11,794,720 0.6664 0.533 0.533 0.541 0.533 0.583 21,244,273 0.5552 -1.54%
2008-12-02 0 0.650 0.640 0.650 0.640 0.670 5,628,000 3,662,960 0.6508 0.541 0.533 0.541 0.533 0.558 6,755,722 0.5422 -1.52%
2008-12-01 0 0.660 0.660 0.670 0.630 0.670 8,952,000 5,854,440 0.6540 0.550 0.550 0.558 0.525 0.558 10,745,775 0.5448 4.76%
2008-11-28 0 0.630 0.620 0.630 0.600 0.660 9,952,000 6,301,760 0.6332 0.525 0.517 0.525 0.500 0.550 11,946,152 0.5275 1.61%
2008-11-27 0 0.620 0.610 0.620 0.600 0.630 5,072,000 3,134,440 0.6180 0.517 0.508 0.517 0.500 0.525 6,088,312 0.5148 3.33%
2008-11-26 0 0.600 0.600 0.610 0.580 0.620 6,535,860 3,911,650 0.5985 0.500 0.500 0.508 0.483 0.517 7,845,496 0.4986 1.69%
2008-11-25 0 0.590 0.580 0.590 0.580 0.630 3,520,000 2,104,240 0.5978 0.492 0.483 0.492 0.483 0.525 4,225,327 0.4980 -3.28%
2008-11-24 0 0.610 0.610 0.620 0.600 0.640 3,352,000 2,065,040 0.6161 0.508 0.508 0.517 0.500 0.533 4,023,664 0.5132 -3.17%
2008-11-21 0 0.630 0.620 0.630 0.580 0.640 5,398,000 3,306,760 0.6126 0.525 0.517 0.525 0.483 0.533 6,479,635 0.5103 5.00%
2008-11-20 0 0.600 0.600 0.610 0.590 0.660 6,872,000 4,296,880 0.6253 0.500 0.500 0.508 0.492 0.550 8,248,991 0.5209 -7.69%
2008-11-19 0 0.650 0.650 0.660 0.650 0.690 3,632,000 2,447,840 0.6740 0.541 0.541 0.550 0.541 0.575 4,359,769 0.5615 -1.52%
2008-11-18 0 0.660 0.650 0.660 0.640 0.750 14,243,665 9,859,799 0.6922 0.550 0.541 0.550 0.533 0.625 17,097,768 0.5767 -8.33%
2008-11-17 0 0.720 0.710 0.720 0.650 0.740 13,404,000 9,565,360 0.7136 0.600 0.591 0.600 0.541 0.616 16,089,854 0.5945 10.77%
2008-11-14 0 0.650 0.650 0.660 0.640 0.680 3,916,000 2,595,440 0.6628 0.541 0.541 0.550 0.533 0.566 4,700,676 0.5521 -2.99%
2008-11-13 0 0.670 0.660 0.670 0.630 0.680 5,420,000 3,562,920 0.6574 0.558 0.550 0.558 0.525 0.566 6,506,043 0.5476 -1.47%
2008-11-12 0 0.680 0.670 0.680 0.640 0.700 6,828,000 4,601,040 0.6738 0.566 0.558 0.566 0.533 0.583 8,196,174 0.5614 4.62%
2008-11-11 0 0.650 0.650 0.670 0.640 0.730 13,167,860 9,099,462 0.6910 0.541 0.541 0.558 0.533 0.608 15,806,397 0.5757 -8.45%
2008-11-10 0 0.710 0.700 0.710 0.620 0.720 17,860,000 11,927,520 0.6678 0.591 0.583 0.591 0.517 0.600 21,438,734 0.5564 20.34%
2008-11-07 0 0.590 0.590 0.600 0.540 0.590 6,680,111 3,768,010 0.5641 0.492 0.492 0.500 0.450 0.492 8,018,652 0.4699 1.72%
2008-11-06 0 0.580 0.570 0.580 0.530 0.580 6,119,330 3,432,425 0.5609 0.483 0.475 0.483 0.442 0.483 7,345,503 0.4673 3.57%
2008-11-05 0 0.560 0.560 0.570 0.540 0.600 12,456,000 6,982,840 0.5606 0.467 0.467 0.475 0.450 0.500 14,951,896 0.4670 1.82%
2008-11-04 0 0.550 0.540 0.550 0.530 0.560 4,680,000 2,529,520 0.5405 0.458 0.450 0.458 0.442 0.467 5,617,764 0.4503 0.00%
2008-11-03 0 0.550 0.550 0.560 0.530 0.570 9,404,190 5,202,983 0.5533 0.458 0.458 0.467 0.442 0.475 11,288,574 0.4609 5.77%
2008-10-31 0 0.520 0.520 0.530 0.470 0.540 8,948,000 4,555,360 0.5091 0.433 0.433 0.442 0.392 0.450 10,740,974 0.4241 6.12%
2008-10-30 0 0.490 0.485 0.490 0.465 0.500 9,564,000 4,654,740 0.4867 0.408 0.404 0.408 0.387 0.417 11,480,406 0.4055 6.52%
2008-10-29 0 0.460 0.460 0.480 0.460 0.510 6,164,000 3,001,480 0.4869 0.383 0.383 0.400 0.383 0.425 7,399,124 0.4057 0.00%
2008-10-28 0 0.460 0.440 0.460 0.400 0.470 6,224,000 2,795,660 0.4492 0.383 0.367 0.383 0.333 0.392 7,471,147 0.3742 -2.13%
2008-10-27 0 0.470 0.470 0.475 0.450 0.540 9,288,000 4,639,040 0.4995 0.392 0.392 0.396 0.375 0.450 11,149,102 0.4161 -6.00%
2008-10-24 0 0.500 0.490 0.500 0.480 0.560 10,068,000 5,128,980 0.5094 0.417 0.408 0.417 0.400 0.467 12,085,396 0.4244 -10.71%
2008-10-23 0 0.560 0.550 0.560 0.510 0.580 4,144,000 2,243,960 0.5415 0.467 0.458 0.467 0.425 0.483 4,974,362 0.4511 -6.67%
2008-10-22 0 0.600 0.570 0.600 0.570 0.650 4,292,000 2,606,640 0.6073 0.500 0.475 0.500 0.475 0.541 5,152,018 0.5059 -6.25%
2008-10-21 0 0.640 0.630 0.640 0.600 0.680 4,376,000 2,837,960 0.6485 0.533 0.525 0.533 0.500 0.566 5,252,850 0.5403 1.59%
2008-10-20 0 0.630 0.630 0.640 0.610 0.670 4,972,000 3,154,680 0.6345 0.525 0.525 0.533 0.508 0.558 5,968,275 0.5286 -3.08%
2008-10-17 0 0.650 0.640 0.660 0.630 0.670 2,360,000 1,530,640 0.6486 0.541 0.533 0.550 0.525 0.558 2,832,890 0.5403 0.00%
2008-10-16 0 0.650 0.650 0.660 0.630 0.670 3,683,887 2,386,372 0.6478 0.541 0.541 0.550 0.525 0.558 4,422,053 0.5397 -7.14%
2008-10-15 0 0.700 0.690 0.710 0.680 0.720 1,760,000 1,239,240 0.7041 0.583 0.575 0.591 0.566 0.600 2,112,664 0.5866 -4.11%
2008-10-14 0 0.730 0.700 0.730 0.700 0.770 3,372,000 2,494,960 0.7399 0.608 0.583 0.608 0.583 0.641 4,047,671 0.6164 0.00%
2008-10-13 0 0.730 0.720 0.730 0.690 0.730 5,176,000 3,680,160 0.7110 0.608 0.600 0.608 0.575 0.608 6,213,151 0.5923 4.29%
2008-10-10 0 0.700 0.700 0.730 0.700 0.800 3,728,000 2,735,680 0.7338 0.583 0.583 0.608 0.583 0.666 4,475,006 0.6113 -12.50%
2008-10-09 0 0.800 0.800 0.820 0.740 0.820 5,600,000 4,318,760 0.7712 0.666 0.666 0.683 0.616 0.683 6,722,111 0.6425 2.56%
2008-10-08 0 0.780 0.770 0.780 0.760 0.810 5,848,000 4,557,880 0.7794 0.650 0.641 0.650 0.633 0.675 7,019,805 0.6493 -6.02%
2008-10-06 0 0.830 0.810 0.830 0.800 0.850 2,830,000 2,333,140 0.8244 0.691 0.675 0.691 0.666 0.708 3,397,067 0.6868 -3.49%
2008-10-03 0 0.860 0.850 0.860 0.790 0.870 2,344,000 1,998,240 0.8525 0.716 0.708 0.716 0.658 0.725 2,813,684 0.7102 2.38%
2008-10-02 0 0.840 0.820 0.840 0.730 0.840 1,096,000 885,720 0.8081 0.700 0.683 0.700 0.608 0.700 1,315,613 0.6732 9.09%
2008-09-30 0 0.770 0.770 0.790 0.700 0.780 1,996,000 1,493,920 0.7485 0.641 0.641 0.658 0.583 0.650 2,395,953 0.6235 -3.75%
2008-09-29 0 0.800 0.790 0.800 0.780 0.850 944,000 763,680 0.8090 0.666 0.658 0.666 0.650 0.708 1,133,156 0.6739 -4.76%
2008-09-26 0 0.840 0.840 0.850 0.820 0.880 3,975,480 3,371,304 0.8480 0.700 0.700 0.708 0.683 0.733 4,772,075 0.7065 -6.67%
2008-09-25 0 0.900 0.880 0.890 0.870 0.930 3,392,000 3,070,080 0.9051 0.750 0.733 0.741 0.725 0.775 4,071,679 0.7540 2.27%
2008-09-24 0 0.880 0.860 0.880 0.850 0.910 3,740,000 3,289,600 0.8796 0.733 0.716 0.733 0.708 0.758 4,489,410 0.7327 3.53%
2008-09-23 0 0.850 0.850 0.860 0.820 0.870 6,402,000 5,399,440 0.8434 0.708 0.708 0.716 0.683 0.725 7,684,814 0.7026 -6.59%
2008-09-22 0 0.910 0.900 0.910 0.840 0.980 9,920,000 8,834,000 0.8905 0.758 0.750 0.758 0.700 0.816 11,907,740 0.7419 1.11%
2008-09-19 0 0.900 0.900 0.920 0.720 0.970 10,400,000 8,549,960 0.8221 0.750 0.750 0.766 0.600 0.808 12,483,921 0.6849 28.57%
2008-09-18 0 0.700 0.690 0.700 0.570 0.710 13,664,000 8,674,720 0.6349 0.583 0.575 0.583 0.475 0.591 16,401,952 0.5289 -5.41%
2008-09-17 0 0.740 0.740 0.750 0.720 0.900 14,332,000 11,470,480 0.8003 0.616 0.616 0.625 0.600 0.750 17,203,804 0.6667 -15.91%
2008-09-16 0 0.880 0.870 0.880 0.850 1.000 14,944,000 13,313,320 0.8909 0.733 0.725 0.733 0.708 0.833 17,938,434 0.7422 -15.38%
2008-09-12 0 1.040 1.010 1.040 0.990 1.050 1,744,000 1,781,560 1.0215 0.866 0.841 0.866 0.825 0.875 2,093,458 0.8510 5.05%
2008-09-11 0 0.990 0.990 1.000 0.960 1.050 12,184,000 11,991,320 0.9842 0.825 0.825 0.833 0.800 0.875 14,625,394 0.8199 -3.88%
2008-09-10 0 1.030 1.040 1.050 1.030 1.100 9,524,000 10,180,560 1.0689 0.858 0.866 0.875 0.858 0.916 11,432,391 0.8905 -8.04%
2008-09-09 0 1.120 1.120 1.140 1.120 1.230 9,496,000 11,135,960 1.1727 0.933 0.933 0.950 0.933 1.025 11,398,780 0.9769 -8.94%
2008-09-08 0 1.230 1.230 1.240 1.210 1.250 2,016,000 2,477,960 1.2291 1.025 1.025 1.033 1.008 1.041 2,419,960 1.0240 0.82%
2008-09-05 0 1.220 1.220 1.230 1.210 1.250 11,300,000 13,924,200 1.2322 1.016 1.016 1.025 1.008 1.041 13,564,260 1.0265 -2.40%
2008-09-04 0 1.250 1.250 1.260 1.240 1.260 3,608,000 4,499,120 1.2470 1.041 1.041 1.050 1.033 1.050 4,330,960 1.0388 -0.79%
2008-09-03 0 1.260 1.260 1.280 1.260 1.300 3,472,000 4,443,600 1.2798 1.050 1.050 1.066 1.050 1.083 4,167,709 1.0662 -0.79%
2008-09-02 0 1.270 1.270 1.280 1.250 1.300 1,980,000 2,507,400 1.2664 1.058 1.058 1.066 1.041 1.083 2,376,747 1.0550 -1.55%
2008-09-01 0 1.290 1.280 1.290 1.280 1.310 2,724,000 3,515,040 1.2904 1.075 1.066 1.075 1.066 1.091 3,269,827 1.0750 -1.53%
2008-08-29 0 1.310 1.310 1.320 1.270 1.310 3,272,000 4,230,960 1.2931 1.091 1.091 1.100 1.058 1.091 3,927,634 1.0772 3.97%
2008-08-28 0 1.260 1.260 1.280 1.260 1.300 2,688,000 3,437,680 1.2789 1.050 1.050 1.066 1.050 1.083 3,226,613 1.0654 -1.56%
2008-08-27 0 1.280 1.260 1.280 1.230 1.300 5,436,911 6,958,853 1.2799 1.066 1.050 1.066 1.025 1.083 6,526,343 1.0663 4.07%
2008-08-26 0 1.230 1.230 1.250 1.190 1.250 7,792,000 9,613,440 1.2338 1.025 1.025 1.041 0.991 1.041 9,353,338 1.0278 -0.81%
2008-08-25 0 1.240 1.240 1.250 1.200 1.280 8,115,632 10,079,507 1.2420 1.033 1.033 1.041 1.000 1.066 9,741,818 1.0347 3.33%
2008-08-21 0 1.200 1.190 1.200 1.190 1.240 4,524,000 5,494,880 1.2146 1.000 0.991 1.000 0.991 1.033 5,430,506 1.0119 -2.44%
2008-08-20 0 1.230 1.220 1.230 1.180 1.250 9,132,000 11,236,760 1.2305 1.025 1.016 1.025 0.983 1.041 10,961,843 1.0251 1.65%
2008-08-19 0 1.210 1.210 1.220 1.200 1.250 4,320,000 5,269,920 1.2199 1.008 1.008 1.016 1.000 1.041 5,185,629 1.0163 -0.82%
2008-08-18 0 1.220 1.210 1.220 1.200 1.280 3,904,000 4,804,600 1.2307 1.016 1.008 1.016 1.000 1.066 4,686,272 1.0252 0.83%
2008-08-15 0 1.210 1.200 1.210 1.180 1.250 5,380,000 6,476,080 1.2037 1.008 1.000 1.008 0.983 1.041 6,458,028 1.0028 -0.82%
2008-08-14 0 1.220 1.210 1.220 1.210 1.290 9,984,000 12,463,280 1.2483 1.016 1.008 1.016 1.008 1.075 11,984,564 1.0399 -4.69%
2008-08-13 0 1.280 1.280 1.290 1.280 1.320 2,838,000 3,671,900 1.2938 1.066 1.066 1.075 1.066 1.100 3,406,670 1.0779 -3.03%
2008-08-12 0 1.320 1.320 1.330 1.260 1.340 2,472,000 3,230,840 1.3070 1.100 1.100 1.108 1.050 1.116 2,967,332 1.0888 1.54%
2008-08-11 0 1.300 1.290 1.320 1.300 1.420 6,720,000 9,090,580 1.3528 1.083 1.075 1.100 1.083 1.183 8,066,534 1.1269 -9.72%
2008-08-08 0 1.440 1.430 1.440 1.400 1.490 3,736,000 5,415,240 1.4495 1.200 1.191 1.200 1.166 1.241 4,484,609 1.2075 -3.36%
2008-08-07 0 1.490 1.490 1.500 1.490 1.550 6,628,000 9,963,160 1.5032 1.241 1.241 1.250 1.241 1.291 7,956,099 1.2523 -3.87%
2008-08-05 0 1.550 1.530 1.550 1.500 1.550 2,848,000 4,326,960 1.5193 1.291 1.275 1.291 1.250 1.291 3,418,674 1.2657 -1.27%
2008-08-04 0 1.570 1.550 1.570 1.470 1.580 4,252,000 6,551,280 1.5408 1.308 1.291 1.308 1.225 1.316 5,104,003 1.2836 4.67%
2008-08-01 0 1.500 1.480 1.500 1.470 1.500 2,632,000 3,900,320 1.4819 1.250 1.233 1.250 1.225 1.250 3,159,392 1.2345 0.67%
2008-07-31 0 1.490 1.480 1.500 1.470 1.500 1,592,000 2,370,800 1.4892 1.241 1.233 1.250 1.225 1.250 1,911,000 1.2406 0.00%
2008-07-30 0 1.490 1.490 1.500 1.490 1.510 972,000 1,456,920 1.4989 1.241 1.241 1.250 1.241 1.258 1,166,766 1.2487 -0.67%
2008-07-29 0 1.500 1.490 1.500 1.470 1.510 2,057,433 3,056,249 1.4855 1.250 1.241 1.250 1.225 1.258 2,469,695 1.2375 -0.66%
2008-07-28 0 1.510 1.500 1.510 1.490 1.560 2,184,000 3,314,760 1.5177 1.258 1.250 1.258 1.241 1.300 2,621,623 1.2644 -1.95%
2008-07-25 0 1.540 1.530 1.540 1.490 1.540 2,752,000 4,185,040 1.5207 1.283 1.275 1.283 1.241 1.283 3,303,438 1.2669 0.00%
2008-07-24 0 1.540 1.510 1.540 1.510 1.570 5,076,000 7,775,520 1.5318 1.283 1.258 1.283 1.258 1.308 6,093,114 1.2761 -1.91%
2008-07-23 0 1.570 1.560 1.580 1.560 1.600 3,012,000 4,764,200 1.5817 1.308 1.300 1.316 1.300 1.333 3,615,536 1.3177 -0.63%
2008-07-22 0 1.580 1.580 1.590 1.540 1.590 1,780,000 2,790,320 1.5676 1.316 1.316 1.325 1.283 1.325 2,136,671 1.3059 1.28%
2008-07-21 0 1.560 1.560 1.580 1.530 1.600 4,064,000 6,426,600 1.5813 1.300 1.300 1.316 1.275 1.333 4,878,332 1.3174 0.65%
2008-07-18 0 1.550 1.550 1.570 1.520 1.600 4,641,478 7,162,129 1.5431 1.291 1.291 1.308 1.266 1.333 5,571,524 1.2855 -1.90%
2008-07-17 0 1.580 1.570 1.580 1.550 1.610 11,320,000 18,058,920 1.5953 1.316 1.308 1.316 1.291 1.341 13,588,268 1.3290 1.28%
2008-07-16 0 1.560 1.550 1.560 1.520 1.600 10,320,000 16,163,760 1.5663 1.300 1.291 1.300 1.266 1.333 12,387,891 1.3048 0.65%
2008-07-15 0 1.550 1.510 1.550 1.430 1.600 15,078,000 22,940,360 1.5214 1.291 1.258 1.291 1.191 1.333 18,099,285 1.2675 0.65%
2008-07-14 0 1.540 1.540 1.560 1.470 1.550 8,632,000 13,130,280 1.5211 1.283 1.283 1.300 1.225 1.291 10,361,654 1.2672 4.76%
2008-07-11 0 1.470 1.460 1.470 1.420 1.480 4,004,000 5,819,520 1.4534 1.225 1.216 1.225 1.183 1.233 4,806,310 1.2108 2.08%
2008-07-10 0 1.440 1.430 1.440 1.400 1.440 3,876,000 5,507,200 1.4208 1.200 1.191 1.200 1.166 1.200 4,652,661 1.1837 2.86%
2008-07-09 0 1.400 1.390 1.400 1.380 1.440 5,082,000 7,177,480 1.4123 1.166 1.158 1.166 1.150 1.200 6,100,316 1.1766 2.19%
2008-07-08 0 1.370 1.370 1.380 1.350 1.410 5,516,000 7,540,800 1.3671 1.141 1.141 1.150 1.125 1.175 6,621,280 1.1389 -2.14%
2008-07-07 0 1.400 1.390 1.400 1.390 1.440 5,280,000 7,417,120 1.4048 1.166 1.158 1.166 1.158 1.200 6,337,991 1.1703 1.45%
2008-07-04 0 1.380 1.380 1.390 1.360 1.420 8,390,000 11,700,360 1.3946 1.150 1.150 1.158 1.133 1.183 10,071,163 1.1618 -1.43%
2008-07-03 0 1.400 1.390 1.400 1.320 1.470 17,776,408 25,259,691 1.4210 1.166 1.158 1.166 1.100 1.225 21,338,392 1.1838 3.70%
2008-07-02 0 1.350 1.350 1.370 1.280 1.370 12,290,000 16,404,700 1.3348 1.125 1.125 1.141 1.066 1.141 14,752,634 1.1120 3.05%
2008-06-30 0 1.310 1.300 1.310 1.260 1.370 10,110,000 13,226,420 1.3083 1.091 1.083 1.091 1.050 1.141 12,135,812 1.0899 -2.96%
2008-06-27 0 1.350 1.350 1.370 1.330 1.390 11,202,000 15,251,920 1.3615 1.125 1.125 1.141 1.108 1.158 13,446,623 1.1343 -4.93%
2008-06-26 0 1.420 1.410 1.420 1.410 1.500 18,630,479 26,894,886 1.4436 1.183 1.175 1.183 1.175 1.250 22,363,599 1.2026 -0.70%
2008-06-25 0 1.430 1.420 1.440 1.420 1.660 24,352,000 38,185,960 1.5681 1.191 1.183 1.200 1.183 1.383 29,231,581 1.3063 -10.63%
2008-06-24 0 1.600 1.600 1.610 1.510 1.630 38,685,000 61,362,970 1.5862 1.333 1.333 1.341 1.258 1.358 46,436,585 1.3214 5.26%
2008-06-23 0 1.520 1.520 1.530 1.370 1.560 43,728,000 65,586,160 1.4999 1.266 1.266 1.275 1.141 1.300 52,490,087 1.2495 9.35%
2008-06-20 0 1.390 1.390 1.400 1.330 1.420 17,100,000 23,747,960 1.3888 1.158 1.158 1.166 1.108 1.183 20,526,447 1.1569 3.73%
2008-06-19 0 1.340 1.330 1.340 1.320 1.360 9,548,000 12,810,920 1.3417 1.116 1.108 1.116 1.100 1.133 11,461,200 1.1178 -0.74%
2008-06-18 0 1.350 1.350 1.360 1.280 1.380 22,088,000 29,589,120 1.3396 1.125 1.125 1.133 1.066 1.150 26,513,928 1.1160 3.85%
2008-06-17 0 1.300 1.300 1.310 1.250 1.380 35,340,000 47,023,524 1.3306 1.083 1.083 1.091 1.041 1.150 42,421,324 1.1085 4.00%
2008-06-16 0 1.250 1.250 1.260 1.190 1.270 7,168,000 8,976,800 1.2523 1.041 1.041 1.050 0.991 1.058 8,604,303 1.0433 2.46%
2008-06-13 0 1.220 1.220 1.230 1.200 1.230 4,684,000 5,710,480 1.2191 1.016 1.016 1.025 1.000 1.025 5,622,566 1.0156 0.00%
2008-06-12 0 1.220 1.220 1.230 1.180 1.240 7,868,000 9,507,920 1.2084 1.016 1.016 1.025 0.983 1.033 9,444,566 1.0067 -1.61%
2008-06-11 0 1.240 1.230 1.240 1.210 1.270 5,892,000 7,318,400 1.2421 1.033 1.025 1.033 1.008 1.058 7,072,621 1.0348 1.64%
2008-06-10 0 1.220 1.220 1.230 1.210 1.270 11,924,000 14,769,920 1.2387 1.016 1.016 1.025 1.008 1.058 14,313,296 1.0319 -4.69%
2008-06-06 0 1.280 1.270 1.280 1.240 1.290 10,456,000 13,215,960 1.2640 1.066 1.058 1.066 1.033 1.075 12,551,142 1.0530 1.59%
2008-06-05 0 1.260 1.250 1.260 1.220 1.290 22,525,000 28,353,040 1.2587 1.050 1.041 1.050 1.016 1.075 27,038,493 1.0486 5.00%
2008-06-04 0 1.200 1.200 1.220 1.180 1.230 5,008,000 6,040,360 1.2061 1.000 1.000 1.016 0.983 1.025 6,011,488 1.0048 0.84%
2008-06-03 0 1.190 1.190 1.200 1.170 1.250 7,820,000 9,438,760 1.2070 0.991 0.991 1.000 0.975 1.041 9,386,948 1.0055 -1.65%
2008-06-02 0 1.210 1.200 1.210 1.180 1.220 6,132,000 7,370,080 1.2019 1.008 1.000 1.008 0.983 1.016 7,360,712 1.0013 0.00%
2008-05-30 0 1.210 1.210 1.220 1.180 1.220 8,436,000 10,138,720 1.2018 1.008 1.008 1.016 0.983 1.016 10,126,381 1.0012 1.68%
2008-05-29 0 1.190 1.190 1.200 1.150 1.200 10,325,000 12,171,020 1.1788 0.991 0.991 1.000 0.958 1.000 12,393,893 0.9820 2.59%
2008-05-28 0 1.160 1.150 1.160 1.130 1.170 6,472,000 7,457,960 1.1523 0.966 0.958 0.966 0.941 0.975 7,768,840 0.9600 0.00%
2008-05-27 0 1.160 1.160 1.170 1.140 1.210 16,330,000 19,015,960 1.1645 0.966 0.966 0.975 0.950 1.008 19,602,157 0.9701 0.87%
2008-05-26 0 1.150 1.140 1.150 1.020 1.250 23,953,239 27,808,727 1.1610 0.958 0.950 0.958 0.850 1.041 28,752,918 0.9672 9.52%
2008-05-23 0 1.050 1.040 1.050 1.030 1.130 8,852,000 9,440,920 1.0665 0.875 0.866 0.875 0.858 0.941 10,625,737 0.8885 -4.55%
2008-05-22 0 1.100 1.100 1.120 1.100 1.130 2,924,000 3,250,360 1.1116 0.916 0.916 0.933 0.916 0.941 3,509,902 0.9261 -3.51%
2008-05-21 0 1.140 1.140 1.150 1.090 1.140 2,678,000 2,994,820 1.1183 0.950 0.950 0.958 0.908 0.950 3,214,610 0.9316 1.79%
2008-05-20 0 1.120 1.120 1.130 1.110 1.190 10,094,000 11,442,300 1.1336 0.933 0.933 0.941 0.925 0.991 12,116,606 0.9443 -5.08%
2008-05-19 0 1.180 1.170 1.180 1.160 1.190 4,230,000 4,954,280 1.1712 0.983 0.975 0.983 0.966 0.991 5,077,595 0.9757 -1.67%
2008-05-16 0 1.200 1.200 1.210 1.150 1.230 4,440,000 5,313,200 1.1967 1.000 1.000 1.008 0.958 1.025 5,329,674 0.9969 2.56%
2008-05-15 0 1.170 1.170 1.180 1.170 1.200 4,484,000 5,316,400 1.1856 0.975 0.975 0.983 0.975 1.000 5,382,491 0.9877 -3.31%
2008-05-14 0 1.210 1.190 1.210 1.180 1.240 7,308,000 8,737,840 1.1957 1.008 0.991 1.008 0.983 1.033 8,772,355 0.9961 -2.42%
2008-05-13 0 1.240 1.230 1.240 1.220 1.280 8,334,000 10,402,140 1.2482 1.033 1.025 1.033 1.016 1.066 10,003,942 1.0398 3.33%
2008-05-09 0 1.200 1.190 1.200 1.190 1.250 4,272,000 5,160,520 1.2080 1.000 0.991 1.000 0.991 1.041 5,128,011 1.0063 -1.64%
2008-05-08 0 1.220 1.220 1.240 1.170 1.250 4,936,000 5,966,200 1.2087 1.016 1.016 1.033 0.975 1.041 5,925,061 1.0069 3.39%
2008-05-07 0 1.180 1.190 1.200 1.180 1.260 13,986,000 17,069,000 1.2204 0.983 0.991 1.000 0.983 1.050 16,788,473 1.0167 -5.60%
2008-05-06 0 1.250 1.240 1.250 1.230 1.310 13,632,000 17,240,680 1.2647 1.041 1.033 1.041 1.025 1.091 16,363,540 1.0536 -1.57%
2008-05-05 0 1.270 1.270 1.280 1.160 1.280 20,180,000 24,672,240 1.2226 1.058 1.058 1.066 0.966 1.066 24,223,608 1.0185 4.10%
2008-05-02 0 1.220 1.210 1.220 1.160 1.250 16,888,000 20,426,280 1.2095 1.016 1.008 1.016 0.966 1.041 20,271,967 1.0076 5.17%
2008-04-30 0 1.160 1.160 1.170 1.130 1.160 3,902,000 4,475,760 1.1470 0.966 0.966 0.975 0.941 0.966 4,683,871 0.9556 1.75%
2008-04-29 0 1.140 1.130 1.140 1.130 1.190 9,980,000 11,604,800 1.1628 0.950 0.941 0.950 0.941 0.991 11,979,763 0.9687 -2.56%
2008-04-28 0 1.170 1.170 1.180 1.160 1.240 7,366,000 8,678,107 1.1781 0.975 0.975 0.983 0.966 1.033 8,841,977 0.9815 -2.50%
2008-04-25 0 1.200 1.190 1.200 1.130 1.240 27,452,000 32,583,800 1.1869 1.000 0.991 1.000 0.941 1.033 32,952,750 0.9888 -2.44%
2008-04-24 0 1.230 1.220 1.230 1.060 1.240 52,786,000 61,229,180 1.1600 1.025 1.016 1.025 0.883 1.033 63,363,102 0.9663 17.14%
2008-04-23 0 1.050 1.050 1.060 0.990 1.070 29,443,391 30,347,301 1.0307 0.875 0.875 0.883 0.825 0.891 35,343,170 0.8586 3.96%
2008-04-22 0 1.010 1.000 1.010 0.970 1.020 15,716,000 15,852,200 1.0087 0.841 0.833 0.841 0.808 0.850 18,865,125 0.8403 1.00%
2008-04-21 0 1.000 0.990 1.000 0.950 1.050 25,638,000 25,579,540 0.9977 0.833 0.825 0.833 0.791 0.875 30,775,266 0.8312 -1.96%
2008-04-18 0 1.020 1.020 1.030 1.000 1.060 15,988,000 16,469,160 1.0301 0.850 0.850 0.858 0.833 0.883 19,191,628 0.8581 0.00%
2008-04-17 0 1.020 1.010 1.020 1.000 1.140 22,910,000 24,044,120 1.0495 0.850 0.841 0.850 0.833 0.950 27,500,638 0.8743 -8.11%
2008-04-16 0 1.110 1.100 1.110 1.100 1.160 9,700,000 10,823,960 1.1159 0.925 0.916 0.925 0.916 0.966 11,643,657 0.9296 -2.63%
2008-04-15 0 1.140 1.140 1.150 1.060 1.160 19,958,000 22,199,740 1.1123 0.950 0.950 0.958 0.883 0.966 23,957,125 0.9266 4.59%
2008-04-14 0 1.090 1.080 1.090 1.030 1.280 90,142,609 99,602,327 1.1049 0.908 0.900 0.908 0.858 1.066 108,205,117 0.9205 -21.01%
2008-04-11 0 1.380 1.360 1.400 1.360 1.590 32,146,000 46,922,480 1.4597 1.150 1.133 1.166 1.133 1.325 38,587,320 1.2160 -12.10%
2008-04-10 0 1.570 1.570 1.580 1.520 1.580 6,468,000 9,965,160 1.5407 1.308 1.308 1.316 1.266 1.316 7,764,039 1.2835 1.95%
2008-04-09 0 1.540 1.540 1.550 1.530 1.620 8,174,000 12,901,580 1.5784 1.283 1.283 1.291 1.275 1.350 9,811,882 1.3149 -4.94%
2008-04-08 0 1.620 1.620 1.630 1.600 1.690 8,012,000 13,238,960 1.6524 1.350 1.350 1.358 1.333 1.408 9,617,421 1.3766 -2.99%
2008-04-07 0 1.670 1.660 1.670 1.630 1.700 9,800,000 16,405,760 1.6741 1.391 1.383 1.391 1.358 1.416 11,763,695 1.3946 1.83%
2008-04-03 0 1.640 1.640 1.650 1.610 1.660 5,034,000 8,261,700 1.6412 1.366 1.366 1.375 1.341 1.383 6,042,698 1.3672 0.00%
2008-04-02 0 1.640 1.640 1.650 1.610 1.670 5,969,000 9,810,370 1.6436 1.366 1.366 1.375 1.341 1.391 7,165,050 1.3692 1.86%
2008-04-01 0 1.610 1.600 1.610 1.580 1.670 3,000,000 4,832,960 1.6110 1.341 1.333 1.341 1.316 1.391 3,601,131 1.3421 -2.42%
2008-03-31 0 1.650 1.640 1.650 1.600 1.720 2,156,000 3,550,000 1.6466 1.375 1.366 1.375 1.333 1.433 2,588,013 1.3717 -2.94%
2008-03-28 0 1.700 1.680 1.700 1.640 1.700 1,620,000 2,719,040 1.6784 1.416 1.400 1.416 1.366 1.416 1,944,611 1.3982 3.03%
2008-03-27 0 1.650 1.630 1.660 1.620 1.690 3,360,000 5,497,920 1.6363 1.375 1.358 1.383 1.350 1.408 4,033,267 1.3631 -2.94%
2008-03-26 0 1.700 1.690 1.700 1.630 1.730 6,124,000 10,411,520 1.7001 1.416 1.408 1.416 1.358 1.441 7,351,109 1.4163 0.59%
2008-03-25 0 1.690 1.680 1.690 1.510 1.690 6,334,000 10,448,000 1.6495 1.408 1.400 1.408 1.258 1.408 7,603,188 1.3742 7.64%
2008-03-20 0 1.570 1.570 1.600 1.510 1.600 17,316,000 27,472,720 1.5866 1.308 1.308 1.333 1.258 1.333 20,785,729 1.3217 -2.48%
2008-03-19 0 1.610 1.600 1.610 1.530 1.630 7,804,000 12,372,320 1.5854 1.341 1.333 1.341 1.275 1.358 9,367,742 1.3207 3.87%
2008-03-18 0 1.550 1.540 1.550 1.340 1.640 13,652,000 20,422,920 1.4960 1.291 1.283 1.291 1.116 1.366 16,387,547 1.2462 -5.49%
2008-03-17 0 1.640 1.600 1.640 1.500 1.730 17,040,000 27,794,840 1.6312 1.366 1.333 1.366 1.250 1.441 20,454,425 1.3589 -6.82%
2008-03-14 0 1.760 1.750 1.770 1.760 1.830 5,656,000 10,094,840 1.7848 1.466 1.458 1.475 1.466 1.525 6,789,332 1.4869 -1.12%
2008-03-13 0 1.780 1.770 1.780 1.780 1.880 3,452,000 6,245,170 1.8091 1.483 1.475 1.483 1.483 1.566 4,143,701 1.5071 -3.78%
2008-03-12 0 1.850 1.850 1.860 1.830 1.940 5,612,000 10,529,640 1.8763 1.541 1.541 1.550 1.525 1.616 6,736,516 1.5631 -1.07%
2008-03-11 0 1.870 1.860 1.870 1.760 1.880 8,724,000 15,964,840 1.8300 1.558 1.550 1.558 1.466 1.566 10,472,089 1.5245 5.06%
2008-03-10 0 1.780 1.770 1.780 1.720 1.860 8,174,000 14,485,360 1.7721 1.483 1.475 1.483 1.433 1.550 9,811,882 1.4763 -5.32%
2008-03-07 0 1.880 1.870 1.880 1.850 1.930 8,192,000 15,375,080 1.8768 1.566 1.558 1.566 1.541 1.608 9,833,489 1.5635 -4.08%
2008-03-06 0 1.960 1.940 1.960 1.920 1.980 2,656,000 5,190,560 1.9543 1.633 1.616 1.633 1.599 1.649 3,188,201 1.6281 1.03%
2008-03-05 0 1.940 1.930 1.950 1.890 1.980 4,528,000 8,752,640 1.9330 1.616 1.608 1.624 1.575 1.649 5,435,307 1.6103 -1.02%
2008-03-04 0 1.960 1.950 1.980 1.950 2.050 7,130,000 14,168,400 1.9872 1.633 1.624 1.649 1.624 1.708 8,558,688 1.6554 -2.97%
2008-03-03 0 2.020 2.020 2.030 1.940 2.120 12,668,000 25,922,280 2.0463 1.683 1.683 1.691 1.616 1.766 15,206,376 1.7047 0.50%
2008-02-29 0 2.010 2.000 2.010 1.900 2.040 7,576,000 15,053,580 1.9870 1.674 1.666 1.674 1.583 1.699 9,094,056 1.6553 4.69%
2008-02-28 0 1.920 1.920 1.940 1.900 1.970 3,428,000 6,653,480 1.9409 1.599 1.599 1.616 1.583 1.641 4,114,892 1.6169 -0.52%
2008-02-27 0 1.930 1.930 1.940 1.920 1.970 4,536,000 8,803,640 1.9408 1.608 1.608 1.616 1.599 1.641 5,444,910 1.6169 0.00%
2008-02-26 0 1.930 1.930 1.940 1.890 1.980 5,776,000 11,196,200 1.9384 1.608 1.608 1.616 1.575 1.649 6,933,378 1.6148 -1.03%
2008-02-25 0 1.950 1.940 1.950 1.890 2.010 6,660,000 12,924,520 1.9406 1.624 1.616 1.624 1.575 1.674 7,994,511 1.6167 -2.99%
2008-02-22 0 2.010 2.010 2.020 1.980 2.060 13,014,000 26,346,520 2.0245 1.674 1.674 1.683 1.649 1.716 15,621,707 1.6865 -2.90%
2008-02-21 0 2.070 2.060 2.070 2.000 2.080 17,290,000 35,413,920 2.0482 1.724 1.716 1.724 1.666 1.733 20,754,519 1.7063 5.08%
2008-02-20 0 1.970 1.970 1.980 1.940 1.980 11,748,000 23,093,560 1.9657 1.641 1.641 1.649 1.616 1.649 14,102,029 1.6376 2.07%
2008-02-19 0 1.930 1.920 1.930 1.880 2.000 20,754,000 40,618,940 1.9572 1.608 1.599 1.608 1.566 1.666 24,912,625 1.6305 2.66%
2008-02-18 0 1.880 1.880 1.890 1.850 1.920 4,100,000 7,773,560 1.8960 1.566 1.566 1.575 1.541 1.599 4,921,546 1.5795 0.53%
2008-02-15 0 1.870 1.860 1.880 1.830 1.880 4,396,000 8,134,720 1.8505 1.558 1.550 1.566 1.525 1.566 5,276,857 1.5416 -0.53%
2008-02-14 0 1.880 1.860 1.880 1.850 1.890 3,980,000 7,453,960 1.8729 1.566 1.550 1.566 1.541 1.575 4,777,501 1.5602 2.73%
2008-02-13 0 1.830 1.820 1.830 1.810 1.890 4,016,000 7,435,400 1.8514 1.525 1.516 1.525 1.508 1.575 4,820,714 1.5424 -1.08%
2008-02-12 0 1.850 1.840 1.850 1.830 1.880 6,690,000 12,382,520 1.8509 1.541 1.533 1.541 1.525 1.566 8,030,522 1.5419 0.54%
2008-02-11 0 1.840 1.830 1.840 1.800 1.890 3,680,000 6,841,800 1.8592 1.533 1.525 1.533 1.500 1.575 4,417,387 1.5488 1.66%
2008-02-06 0 1.810 1.800 1.820 1.780 1.860 3,320,000 5,998,080 1.8067 1.508 1.500 1.516 1.483 1.550 3,985,252 1.5051 -2.69%
2008-02-05 0 1.860 1.850 1.860 1.780 1.920 4,228,000 7,844,960 1.8555 1.550 1.541 1.550 1.483 1.599 5,075,194 1.5457 3.91%
2008-02-04 0 1.790 1.780 1.790 1.780 1.840 6,760,000 12,218,480 1.8075 1.491 1.483 1.491 1.483 1.533 8,114,549 1.5057 2.29%
2008-02-01 0 1.750 1.750 1.760 1.650 1.770 7,658,000 13,158,280 1.7182 1.458 1.458 1.466 1.375 1.475 9,192,487 1.4314 2.94%
2008-01-31 0 1.700 1.690 1.700 1.650 1.810 6,484,000 11,066,240 1.7067 1.416 1.408 1.416 1.375 1.508 7,783,245 1.4218 -3.41%
2008-01-30 0 1.760 1.760 1.780 1.710 1.900 5,180,000 9,322,200 1.7997 1.466 1.466 1.483 1.425 1.583 6,217,953 1.4992 -6.38%
2008-01-29 0 1.880 1.870 1.880 1.850 1.950 13,830,000 26,189,420 1.8937 1.566 1.558 1.566 1.541 1.624 16,601,214 1.5776 0.53%
2008-01-28 0 1.870 1.860 1.870 1.740 1.910 16,800,000 31,232,388 1.8591 1.558 1.550 1.558 1.450 1.591 20,166,334 1.5487 3.89%
2008-01-25 0 1.800 1.790 1.800 1.630 1.840 17,594,000 30,211,480 1.7171 1.500 1.491 1.500 1.358 1.533 21,119,433 1.4305 11.11%
2008-01-24 0 1.620 1.650 1.660 1.570 1.700 17,984,000 29,327,160 1.6307 1.350 1.375 1.383 1.308 1.416 21,587,580 1.3585 -1.22%
2008-01-23 0 1.640 1.620 1.640 1.400 1.810 40,454,000 65,457,100 1.6181 1.366 1.350 1.366 1.166 1.508 48,560,052 1.3480 -3.53%
2008-01-22 0 1.700 1.700 1.710 1.640 1.800 21,058,000 36,216,720 1.7199 1.416 1.416 1.425 1.366 1.500 25,277,539 1.4328 -9.57%
2008-01-21 0 1.880 1.860 1.880 1.870 1.980 6,750,000 12,897,080 1.9107 1.566 1.550 1.566 1.558 1.649 8,102,545 1.5917 -4.08%
2008-01-18 0 1.960 1.960 1.970 1.900 2.000 8,460,000 16,577,600 1.9595 1.633 1.633 1.641 1.583 1.666 10,155,190 1.6324 0.51%
2008-01-17 0 1.950 1.950 1.960 1.870 1.990 18,978,000 36,820,360 1.9402 1.624 1.624 1.633 1.558 1.658 22,780,755 1.6163 4.28%
2008-01-16 0 1.870 1.840 1.850 1.830 2.120 29,560,000 58,221,920 1.9696 1.558 1.533 1.541 1.525 1.766 35,483,145 1.6408 -11.79%
2008-01-15 0 2.120 2.100 2.110 2.060 2.240 37,396,000 80,705,520 2.1581 1.766 1.749 1.758 1.716 1.866 44,889,299 1.7979 1.44%
2008-01-14 0 2.090 2.080 2.100 2.030 2.170 10,554,000 22,102,160 2.0942 1.741 1.733 1.749 1.691 1.808 12,668,779 1.7446 0.48%
2008-01-11 0 2.080 2.080 2.090 2.050 2.210 26,616,000 56,698,040 2.1302 1.733 1.733 1.741 1.708 1.841 31,949,235 1.7746 -0.95%
2008-01-10 0 2.100 2.100 2.120 2.090 2.450 68,950,000 153,788,460 2.2304 1.749 1.749 1.766 1.741 2.041 82,765,996 1.8581 -7.08%
2008-01-09 1 - - - - - 0 0 - 1.883 - - - - 0 - 0.00%
2008-01-08 1 - - - - - 0 0 - 1.883 - - - - 0 - 0.00%
2008-01-07 1 - - - - - 0 0 - 1.883 - - - - 0 - 0.00%
2008-01-04 1 - - - - - 0 0 - 1.883 - - - - 0 - 0.00%
2008-01-03 1 - - - - - 0 0 - 1.883 - - - - 0 - 0.00%
2008-01-02 0 2.260 2.250 2.260 2.050 2.270 61,484,000 135,628,240 2.2059 1.883 1.874 1.883 1.708 1.891 73,803,981 1.8377 10.78%
2007-12-31 0 2.040 2.040 2.050 1.900 2.050 15,368,000 30,839,080 2.0067 1.699 1.699 1.708 1.583 1.708 18,447,394 1.6717 6.25%
2007-12-28 0 1.920 1.900 1.910 1.820 1.950 6,144,000 11,649,160 1.8960 1.599 1.583 1.591 1.516 1.624 7,375,116 1.5795 1.59%
2007-12-27 0 1.890 1.890 1.900 1.880 1.960 8,480,000 16,185,800 1.9087 1.575 1.575 1.583 1.566 1.633 10,179,197 1.5901 -4.06%
2007-12-24 0 1.970 1.960 1.970 1.880 1.980 12,628,000 24,571,600 1.9458 1.641 1.633 1.641 1.566 1.649 15,158,361 1.6210 6.49%
2007-12-21 0 1.850 1.840 1.850 1.770 1.850 5,610,000 10,205,880 1.8192 1.541 1.533 1.541 1.475 1.541 6,734,115 1.5155 2.21%
2007-12-20 0 1.810 1.810 1.820 1.720 1.830 4,624,000 8,275,480 1.7897 1.508 1.508 1.516 1.433 1.525 5,550,543 1.4909 0.56%
2007-12-19 0 1.800 1.800 1.810 1.760 1.880 3,688,000 6,665,800 1.8074 1.500 1.500 1.508 1.466 1.566 4,426,990 1.5057 -2.17%
2007-12-18 0 1.840 1.830 1.840 1.660 1.850 12,508,000 21,776,600 1.7410 1.533 1.525 1.533 1.383 1.541 15,014,316 1.4504 4.55%
2007-12-17 0 1.760 1.730 1.760 1.720 1.860 12,864,000 22,973,200 1.7859 1.466 1.441 1.466 1.433 1.550 15,441,650 1.4877 -6.38%
2007-12-14 0 1.880 1.880 1.890 1.840 1.890 5,420,000 10,103,640 1.8641 1.566 1.566 1.575 1.533 1.575 6,506,043 1.5530 1.62%
2007-12-13 0 1.850 1.840 1.860 1.840 1.980 21,154,000 39,857,220 1.8841 1.541 1.533 1.550 1.533 1.649 25,392,776 1.5696 -6.57%
2007-12-12 0 1.980 1.970 1.990 1.930 2.000 5,052,000 10,000,840 1.9796 1.649 1.641 1.658 1.608 1.666 6,064,305 1.6491 -1.00%
2007-12-11 0 2.000 1.990 2.000 1.970 2.050 7,314,000 14,625,520 1.9997 1.666 1.658 1.666 1.641 1.708 8,779,558 1.6659 0.50%
2007-12-10 0 1.990 1.980 1.990 1.960 2.090 17,230,000 34,659,440 2.0116 1.658 1.649 1.658 1.633 1.741 20,682,496 1.6758 -2.93%
2007-12-07 0 2.050 2.050 2.060 2.050 2.190 14,520,000 30,835,280 2.1236 1.708 1.708 1.716 1.708 1.824 17,429,474 1.7691 -4.65%
2007-12-06 0 2.150 2.140 2.150 2.070 2.190 20,992,000 44,880,920 2.1380 1.791 1.783 1.791 1.724 1.824 25,198,315 1.7811 2.87%
2007-12-05 0 2.090 2.080 2.090 2.040 2.120 7,457,433 15,490,354 2.0772 1.741 1.733 1.741 1.699 1.766 8,951,731 1.7304 0.00%
2007-12-04 0 2.090 2.080 2.090 2.070 2.130 6,536,000 13,743,880 2.1028 1.741 1.733 1.741 1.724 1.774 7,845,664 1.7518 0.48%
2007-12-03 0 2.080 2.090 2.100 2.070 2.160 10,044,000 21,235,080 2.1142 1.733 1.741 1.749 1.724 1.799 12,056,587 1.7613 -0.95%
2007-11-30 0 2.100 2.090 2.100 2.040 2.120 9,106,000 18,944,040 2.0804 1.749 1.741 1.749 1.699 1.766 10,930,633 1.7331 1.45%
2007-11-29 0 2.070 2.070 2.080 2.020 2.110 19,404,000 40,111,600 2.0672 1.724 1.724 1.733 1.683 1.758 23,292,116 1.7221 4.02%
2007-11-28 0 1.990 1.990 2.000 1.900 2.040 16,542,500 32,782,315 1.9817 1.658 1.658 1.666 1.583 1.699 19,857,237 1.6509 1.53%
2007-11-27 0 1.960 1.950 1.970 1.850 2.020 8,792,000 17,212,760 1.9578 1.633 1.624 1.641 1.541 1.683 10,553,715 1.6310 2.08%
2007-11-26 0 1.920 1.910 1.920 1.860 1.960 14,718,000 28,230,260 1.9181 1.599 1.591 1.599 1.550 1.633 17,667,149 1.5979 4.92%
2007-11-23 0 1.830 1.830 1.840 1.770 2.000 25,948,000 48,375,040 1.8643 1.525 1.525 1.533 1.475 1.666 31,147,383 1.5531 -3.68%
2007-11-22 0 1.900 1.900 1.910 1.880 2.090 29,792,000 59,224,040 1.9879 1.583 1.583 1.591 1.566 1.741 35,761,632 1.6561 -5.94%
2007-11-21 0 2.020 2.010 2.020 2.010 2.240 48,892,000 102,230,000 2.0909 1.683 1.674 1.683 1.674 1.866 58,688,834 1.7419 -11.01%
2007-11-20 0 2.270 2.260 2.270 2.120 2.320 21,573,000 48,373,860 2.2423 1.891 1.883 1.891 1.766 1.933 25,895,734 1.8680 2.25%
2007-11-19 0 2.220 2.200 2.220 2.200 2.420 45,770,000 107,229,960 2.3428 1.849 1.833 1.849 1.833 2.016 54,941,257 1.9517 -5.13%
2007-11-16 0 2.340 2.340 2.350 2.050 2.350 50,056,000 111,588,700 2.2293 1.949 1.949 1.958 1.708 1.958 60,086,072 1.8571 10.38%
2007-11-15 0 2.120 2.110 2.130 2.110 2.230 16,336,000 35,390,240 2.1664 1.766 1.758 1.774 1.758 1.858 19,609,359 1.8048 -5.78%
2007-11-14 0 2.250 2.240 2.250 2.130 2.270 27,728,000 61,056,480 2.2020 1.874 1.866 1.874 1.774 1.891 33,284,054 1.8344 7.66%
2007-11-13 0 2.090 2.080 2.100 1.980 2.220 39,416,000 82,791,680 2.1005 1.741 1.733 1.749 1.649 1.849 47,314,061 1.7498 -1.42%
2007-11-12 0 2.120 2.120 2.130 2.080 2.360 66,128,000 144,027,360 2.1780 1.766 1.766 1.774 1.733 1.966 79,378,532 1.8144 -10.55%
2007-11-09 0 2.370 2.360 2.370 2.360 2.570 58,406,000 143,558,220 2.4579 1.974 1.966 1.974 1.966 2.141 70,109,221 2.0476 -6.69%
2007-11-08 0 2.540 2.530 2.540 2.210 2.600 210,568,000 522,382,600 2.4808 2.116 2.108 2.116 1.841 2.166 252,760,990 2.0667 11.40%
2007-11-07 0 2.280 2.270 2.280 2.160 2.450 106,086,000 246,978,660 2.3281 1.899 1.891 1.899 1.799 2.041 127,343,197 1.9395 6.54%
2007-11-06 0 2.140 2.130 2.140 2.020 2.140 32,176,000 67,159,480 2.0873 1.783 1.774 1.783 1.683 1.783 38,623,331 1.7388 3.88%
2007-11-05 0 2.060 2.050 2.060 2.010 2.100 39,752,000 81,275,320 2.0446 1.716 1.708 1.716 1.674 1.749 47,717,388 1.7033 -0.96%
2007-11-02 0 2.080 2.070 2.080 2.010 2.210 62,288,000 129,999,320 2.0871 1.733 1.724 1.733 1.674 1.841 74,769,084 1.7387 -7.14%
2007-11-01 0 2.240 2.230 2.240 2.190 2.370 63,723,000 145,671,080 2.2860 1.866 1.858 1.866 1.824 1.974 76,491,625 1.9044 1.82%
2007-10-31 0 2.200 2.200 2.210 2.000 2.360 95,120,000 212,936,040 2.2386 1.833 1.833 1.841 1.666 1.966 114,179,863 1.8649 8.91%
2007-10-30 0 2.020 2.010 2.020 2.000 2.100 11,952,000 24,330,800 2.0357 1.683 1.674 1.683 1.666 1.749 14,346,906 1.6959 -2.88%
2007-10-29 0 2.080 2.080 2.100 2.050 2.150 20,859,000 43,792,710 2.0995 1.733 1.733 1.749 1.708 1.791 25,038,664 1.7490 -0.95%
2007-10-26 0 2.100 2.100 2.120 1.970 2.180 41,479,000 87,093,920 2.0997 1.749 1.749 1.766 1.641 1.816 49,790,439 1.7492 6.06%
2007-10-25 0 1.980 1.980 1.990 1.930 2.100 30,020,000 60,405,480 2.0122 1.649 1.649 1.658 1.608 1.749 36,035,318 1.6763 -1.49%
2007-10-24 0 2.010 2.010 2.020 1.980 2.150 47,446,000 97,181,380 2.0483 1.674 1.674 1.683 1.649 1.791 56,953,088 1.7063 -2.43%
2007-10-23 0 2.060 2.060 2.070 2.030 2.220 51,114,000 108,722,760 2.1271 1.716 1.716 1.724 1.691 1.849 61,356,071 1.7720 -2.83%
2007-10-22 0 2.120 2.130 2.140 2.000 2.390 142,755,262 319,129,956 2.2355 1.766 1.774 1.783 1.666 1.991 171,360,137 1.8623 -1.40%
2007-10-18 0 2.150 2.140 2.150 2.020 2.190 59,536,000 126,859,040 2.1308 1.791 1.783 1.791 1.683 1.824 71,465,647 1.7751 0.94%
2007-10-17 0 2.130 2.130 2.140 1.960 2.200 106,238,000 226,217,440 2.1293 1.774 1.774 1.783 1.633 1.833 127,525,655 1.7739 7.04%
2007-10-16 0 1.990 1.970 1.980 1.800 2.110 130,284,000 261,120,280 2.0042 1.658 1.641 1.649 1.500 1.758 156,389,921 1.6697 6.99%
2007-10-15 0 1.860 1.850 1.860 1.720 1.950 45,074,000 83,875,220 1.8608 1.550 1.541 1.550 1.433 1.624 54,105,794 1.5502 6.90%
2007-10-12 0 1.740 1.740 1.750 1.690 1.800 22,038,000 38,256,980 1.7360 1.450 1.450 1.458 1.408 1.500 26,453,909 1.4462 -2.79%
2007-10-11 0 1.790 1.790 1.800 1.770 1.870 34,174,000 62,084,180 1.8167 1.491 1.491 1.500 1.475 1.558 41,021,685 1.5134 0.56%
2007-10-10 0 1.780 1.770 1.780 1.780 1.970 66,314,000 124,832,700 1.8824 1.483 1.475 1.483 1.483 1.641 79,601,802 1.5682 -5.32%
2007-10-09 0 1.880 1.870 1.880 1.570 1.890 138,398,000 246,062,580 1.7779 1.566 1.558 1.566 1.308 1.575 166,129,780 1.4811 17.50%
2007-10-08 0 1.600 1.590 1.600 1.480 1.640 29,546,000 46,486,060 1.5733 1.333 1.325 1.333 1.233 1.366 35,466,340 1.3107 5.96%
2007-10-05 0 1.510 1.500 1.510 1.490 1.530 15,192,000 22,931,160 1.5094 1.258 1.250 1.258 1.241 1.275 18,236,128 1.2575 2.72%
2007-10-04 0 1.470 1.470 1.480 1.460 1.550 12,680,000 19,013,560 1.4995 1.225 1.225 1.233 1.216 1.291 15,220,781 1.2492 -5.16%
2007-10-03 0 1.550 1.550 1.560 1.530 1.640 17,506,000 27,624,560 1.5780 1.291 1.291 1.300 1.275 1.366 21,013,800 1.3146 -4.91%
2007-10-02 0 1.630 1.610 1.630 1.550 1.670 25,112,000 40,281,460 1.6041 1.358 1.341 1.358 1.291 1.391 30,143,868 1.3363 5.16%
2007-09-28 0 1.550 1.550 1.560 1.520 1.600 16,044,000 25,183,280 1.5696 1.291 1.291 1.300 1.266 1.333 19,258,849 1.3076 -3.73%
2007-09-27 0 1.610 1.600 1.610 1.530 1.630 16,564,000 26,307,720 1.5882 1.341 1.333 1.341 1.275 1.358 19,883,045 1.3231 3.87%
2007-09-25 0 1.550 1.540 1.550 1.540 1.620 18,084,000 28,429,240 1.5721 1.291 1.283 1.291 1.283 1.350 21,707,618 1.3096 -3.13%
2007-09-24 0 1.600 1.600 1.610 1.590 1.710 21,520,000 35,668,920 1.6575 1.333 1.333 1.341 1.325 1.425 25,832,114 1.3808 -1.84%
2007-09-21 0 1.630 1.630 1.640 1.580 1.680 14,888,000 24,052,120 1.6155 1.358 1.358 1.366 1.316 1.400 17,871,213 1.3459 -1.21%
2007-09-20 0 1.650 1.630 1.650 1.620 1.670 15,124,600 24,839,060 1.6423 1.375 1.358 1.375 1.350 1.391 18,155,222 1.3681 1.23%
2007-09-19 0 1.630 1.620 1.640 1.620 1.740 34,356,000 57,663,720 1.6784 1.358 1.350 1.366 1.350 1.450 41,240,153 1.3982 0.62%
2007-09-18 0 1.620 1.620 1.630 1.600 1.660 9,484,000 15,362,480 1.6198 1.350 1.350 1.358 1.333 1.383 11,384,376 1.3494 -1.22%
2007-09-17 0 1.640 1.610 1.640 1.580 1.680 17,856,000 29,117,080 1.6307 1.366 1.341 1.366 1.316 1.400 21,433,932 1.3585 2.50%
2007-09-14 0 1.600 1.600 1.610 1.570 1.640 17,376,000 27,985,920 1.6106 1.333 1.333 1.341 1.308 1.366 20,857,751 1.3418 0.00%
2007-09-13 0 1.600 1.600 1.610 1.550 1.640 11,954,000 19,127,120 1.6001 1.333 1.333 1.341 1.291 1.366 14,349,307 1.3330 -2.44%
2007-09-12 0 1.640 1.640 1.650 1.630 1.670 7,500,000 12,356,480 1.6475 1.366 1.366 1.375 1.358 1.391 9,002,828 1.3725 1.23%
2007-09-11 0 1.620 1.610 1.620 1.600 1.730 23,204,000 38,483,440 1.6585 1.350 1.341 1.350 1.333 1.441 27,853,549 1.3816 -3.57%
2007-09-10 0 1.680 1.680 1.690 1.560 1.810 23,612,000 40,356,600 1.7092 1.400 1.400 1.408 1.300 1.508 28,343,302 1.4238 2.44%
2007-09-07 0 1.640 1.630 1.650 1.630 1.730 13,044,000 21,811,280 1.6721 1.366 1.358 1.375 1.358 1.441 15,657,718 1.3930 -4.65%
2007-09-06 0 1.720 1.720 1.730 1.620 1.740 18,444,000 31,030,720 1.6824 1.433 1.433 1.441 1.350 1.450 22,139,754 1.4016 3.61%
2007-09-05 0 1.660 1.650 1.660 1.630 1.790 41,122,000 68,791,360 1.6729 1.383 1.375 1.383 1.358 1.491 49,361,904 1.3936 -4.60%
2007-09-04 0 1.740 1.730 1.740 1.710 1.880 100,888,000 180,918,320 1.7933 1.450 1.441 1.450 1.425 1.566 121,103,637 1.4939 2.96%
2007-09-03 0 1.690 1.690 1.700 1.440 1.760 109,872,000 180,849,640 1.6460 1.408 1.408 1.416 1.200 1.466 131,887,825 1.3712 17.36%
2007-08-31 0 1.440 1.430 1.440 1.420 1.520 19,306,000 28,295,320 1.4656 1.200 1.191 1.200 1.183 1.266 23,174,479 1.2210 -1.37%
2007-08-30 0 1.460 1.460 1.470 1.330 1.500 43,092,000 61,384,240 1.4245 1.216 1.216 1.225 1.108 1.250 51,726,647 1.1867 13.18%
2007-08-29 0 1.290 1.290 1.300 1.230 1.360 26,700,000 34,827,840 1.3044 1.075 1.075 1.083 1.025 1.133 32,050,067 1.0867 -7.19%
2007-08-28 0 1.390 1.380 1.390 1.340 1.510 41,486,000 58,472,240 1.4094 1.158 1.150 1.158 1.116 1.258 49,798,841 1.1742 -7.95%
2007-08-27 0 1.510 1.500 1.510 1.320 1.610 57,252,000 86,319,560 1.5077 1.258 1.250 1.258 1.100 1.341 68,723,986 1.2560 16.15%
2007-08-24 0 1.300 1.300 1.310 1.240 1.330 21,772,000 27,825,520 1.2780 1.083 1.083 1.091 1.033 1.108 26,134,609 1.0647 -1.52%
2007-08-23 0 1.320 1.310 1.320 1.310 1.390 16,560,000 22,381,120 1.3515 1.100 1.091 1.100 1.091 1.158 19,878,244 1.1259 0.76%
2007-08-22 0 1.310 1.300 1.320 1.260 1.340 10,504,000 13,685,040 1.3028 1.091 1.083 1.100 1.050 1.116 12,608,760 1.0854 1.55%
2007-08-21 0 1.290 1.280 1.290 1.270 1.360 19,640,000 25,865,700 1.3170 1.075 1.066 1.075 1.058 1.133 23,575,405 1.0971 2.38%
2007-08-20 0 1.260 1.230 1.240 1.180 1.270 19,140,000 23,574,240 1.2317 1.050 1.025 1.033 0.983 1.058 22,975,216 1.0261 6.78%
2007-08-17 0 1.180 1.170 1.180 0.880 1.180 35,692,000 37,039,680 1.0378 0.983 0.975 0.983 0.733 0.983 42,843,857 0.8645 2.61%
2007-08-16 0 1.150 1.150 1.160 1.100 1.180 14,776,000 16,784,280 1.1359 0.958 0.958 0.966 0.916 0.983 17,736,771 0.9463 -4.96%
2007-08-15 0 1.210 1.200 1.210 1.170 1.220 11,730,000 13,956,020 1.1898 1.008 1.000 1.008 0.975 1.016 14,080,423 0.9912 -0.82%
2007-08-14 0 1.220 1.220 1.230 1.180 1.230 17,460,000 21,037,840 1.2049 1.016 1.016 1.025 0.983 1.025 20,958,583 1.0038 2.52%
2007-08-13 0 1.190 1.180 1.200 1.120 1.290 38,916,000 45,742,280 1.1754 0.991 0.983 1.000 0.933 1.075 46,713,872 0.9792 -3.25%
2007-08-10 0 1.230 1.200 1.240 1.190 1.310 22,552,000 27,890,800 1.2367 1.025 1.000 1.033 0.991 1.091 27,070,903 1.0303 -10.87%
2007-08-09 0 1.380 1.380 1.400 1.360 1.480 24,082,000 34,073,580 1.4149 1.150 1.150 1.166 1.133 1.233 28,907,480 1.1787 -4.17%
2007-08-08 0 1.440 1.430 1.440 1.350 1.450 16,380,000 22,988,120 1.4034 1.200 1.191 1.200 1.125 1.208 19,662,176 1.1692 2.13%
2007-08-07 0 1.410 1.390 1.410 1.360 1.520 16,500,000 23,853,080 1.4456 1.175 1.158 1.175 1.133 1.266 19,806,221 1.2043 -0.70%
2007-08-06 0 1.420 1.420 1.430 1.370 1.440 9,550,000 13,517,880 1.4155 1.183 1.183 1.191 1.141 1.200 11,463,601 1.1792 -4.05%
2007-08-03 0 1.480 1.480 1.490 1.420 1.520 11,874,000 17,517,600 1.4753 1.233 1.233 1.241 1.183 1.266 14,253,277 1.2290 -0.67%
2007-08-02 0 1.490 1.460 1.500 1.380 1.650 35,677,000 53,164,530 1.4902 1.241 1.216 1.250 1.150 1.375 42,825,851 1.2414 -6.88%
2007-08-01 0 1.600 1.590 1.600 1.540 1.720 24,800,000 40,409,200 1.6294 1.333 1.325 1.333 1.283 1.433 29,769,350 1.3574 -7.51%
2007-07-31 0 1.730 1.720 1.730 1.710 1.770 20,408,000 35,363,680 1.7328 1.441 1.433 1.441 1.425 1.475 24,497,294 1.4436 -1.14%
2007-07-30 0 1.750 1.750 1.760 1.730 1.800 13,656,000 23,953,217 1.7540 1.458 1.458 1.466 1.441 1.500 16,392,349 1.4612 -2.78%
2007-07-27 0 1.800 1.790 1.800 1.750 1.810 18,620,000 33,226,200 1.7844 1.500 1.491 1.500 1.458 1.508 22,351,020 1.4866 -4.76%
2007-07-26 0 1.890 1.870 1.880 1.780 1.910 22,140,000 41,033,000 1.8533 1.575 1.558 1.566 1.483 1.591 26,576,347 1.5440 0.53%
2007-07-25 0 1.880 1.870 1.890 1.820 1.890 18,666,000 34,646,360 1.8561 1.566 1.558 1.575 1.516 1.575 22,406,238 1.5463 0.53%
2007-07-24 0 1.870 1.840 1.870 1.840 1.930 26,356,000 49,525,880 1.8791 1.558 1.533 1.558 1.533 1.608 31,637,137 1.5654 2.19%
2007-07-23 0 1.830 1.820 1.840 1.760 1.840 10,368,000 18,679,040 1.8016 1.525 1.516 1.533 1.466 1.533 12,445,509 1.5009 3.39%
2007-07-20 0 1.770 1.770 1.780 1.740 1.790 9,928,000 17,547,920 1.7675 1.475 1.475 1.483 1.450 1.491 11,917,343 1.4725 1.14%
2007-07-19 0 1.750 1.750 1.760 1.730 1.800 9,606,000 16,955,480 1.7651 1.458 1.458 1.466 1.441 1.500 11,530,822 1.4704 -0.57%
2007-07-18 0 1.760 1.750 1.760 1.730 1.850 19,400,000 34,619,720 1.7845 1.466 1.458 1.466 1.441 1.541 23,287,314 1.4866 -3.30%
2007-07-17 0 1.820 1.820 1.830 1.810 1.870 12,176,000 22,410,800 1.8406 1.516 1.516 1.525 1.508 1.558 14,615,791 1.5333 0.00%
2007-07-16 0 1.820 1.820 1.830 1.820 1.870 12,452,000 22,946,800 1.8428 1.516 1.516 1.525 1.516 1.558 14,947,095 1.5352 -3.19%
2007-07-13 0 1.880 1.870 1.880 1.850 1.950 26,222,000 49,634,280 1.8928 1.566 1.558 1.566 1.541 1.624 31,476,286 1.5769 -2.59%
2007-07-12 0 1.930 1.930 1.940 1.920 2.010 13,344,000 26,246,240 1.9669 1.608 1.608 1.616 1.599 1.674 16,017,831 1.6386 -2.03%
2007-07-11 0 1.970 1.960 1.970 1.940 2.040 14,042,000 27,924,420 1.9886 1.641 1.633 1.641 1.616 1.699 16,855,694 1.6567 -0.51%
2007-07-10 0 1.980 1.980 1.990 1.980 2.080 33,612,000 68,002,600 2.0232 1.649 1.649 1.658 1.649 1.733 40,347,073 1.6854 -1.98%
2007-07-09 0 2.020 2.000 2.020 1.990 2.040 33,384,000 67,218,600 2.0135 1.683 1.666 1.683 1.658 1.699 40,073,387 1.6774 2.02%
2007-07-06 0 1.980 1.980 1.990 1.940 2.000 14,050,500 27,769,315 1.9764 1.649 1.649 1.658 1.616 1.666 16,865,897 1.6465 -1.00%
2007-07-05 0 2.000 1.990 2.000 1.960 2.080 23,610,000 47,756,980 2.0227 1.666 1.658 1.666 1.633 1.733 28,340,902 1.6851 0.50%
2007-07-04 0 1.990 2.000 2.010 1.900 2.030 27,400,000 53,902,520 1.9672 1.658 1.666 1.674 1.583 1.691 32,890,331 1.6389 2.58%
2007-07-03 0 1.940 1.940 1.960 1.940 2.070 24,624,000 49,037,060 1.9914 1.616 1.616 1.633 1.616 1.724 29,558,084 1.6590 -3.96%
2007-06-29 0 2.020 2.010 2.020 1.980 2.100 25,692,000 52,334,540 2.0370 1.683 1.674 1.683 1.649 1.749 30,840,087 1.6970 -4.27%
2007-06-28 0 2.110 2.110 2.120 1.970 2.180 71,919,000 149,007,940 2.0719 1.758 1.758 1.766 1.641 1.816 86,329,915 1.7260 8.21%
2007-06-27 0 1.950 1.940 1.950 1.880 2.010 31,548,000 61,756,840 1.9576 1.624 1.616 1.624 1.566 1.674 37,869,494 1.6308 4.28%
2007-06-26 0 1.870 1.860 1.870 1.840 1.900 7,296,000 13,596,440 1.8635 1.558 1.550 1.558 1.533 1.583 8,757,951 1.5525 0.54%
2007-06-25 0 1.860 1.860 1.870 1.820 1.910 22,064,000 41,162,960 1.8656 1.550 1.550 1.558 1.516 1.591 26,485,119 1.5542 0.54%
2007-06-22 0 1.850 1.840 1.850 1.830 1.950 33,264,000 62,220,280 1.8705 1.541 1.533 1.541 1.525 1.624 39,929,341 1.5583 -2.63%
2007-06-21 0 1.900 1.870 1.900 1.880 2.030 18,440,000 35,879,600 1.9457 1.583 1.558 1.583 1.566 1.691 22,134,952 1.6209 -5.00%
2007-06-20 0 2.000 2.000 2.010 1.810 2.020 26,323,000 50,389,980 1.9143 1.666 1.666 1.674 1.508 1.683 31,597,524 1.5947 7.53%
2007-06-18 0 1.860 1.850 1.860 1.810 1.900 18,514,000 34,162,380 1.8452 1.550 1.541 1.550 1.508 1.583 22,223,780 1.5372 -0.53%
2007-06-15 0 1.870 1.850 1.870 1.830 1.930 13,492,000 25,273,000 1.8732 1.558 1.541 1.558 1.525 1.608 16,195,487 1.5605 -1.58%
2007-06-14 0 1.900 1.890 1.900 1.880 1.940 12,868,000 24,473,680 1.9019 1.583 1.575 1.583 1.566 1.616 15,446,452 1.5844 0.53%
2007-06-13 0 1.890 1.880 1.890 1.860 1.970 19,414,000 36,876,000 1.8995 1.575 1.566 1.575 1.550 1.641 23,304,120 1.5824 -2.58%
2007-06-12 0 1.940 1.940 1.950 1.910 2.040 18,640,000 36,618,360 1.9645 1.616 1.616 1.624 1.591 1.699 22,375,028 1.6366 -3.00%
2007-06-11 0 2.000 1.990 2.000 2.000 2.050 24,896,000 50,290,520 2.0200 1.666 1.658 1.666 1.666 1.708 29,884,586 1.6828 0.50%
2007-06-08 0 1.990 1.970 1.990 1.900 2.030 11,256,000 22,255,280 1.9772 1.658 1.641 1.658 1.583 1.691 13,511,444 1.6471 1.02%
2007-06-07 0 1.970 1.950 1.960 1.930 2.000 14,953,000 29,377,580 1.9647 1.641 1.624 1.633 1.608 1.666 17,949,238 1.6367 -0.51%
2007-06-06 0 1.980 1.980 2.000 1.980 2.080 15,686,000 31,593,958 2.0142 1.649 1.649 1.666 1.649 1.733 18,829,114 1.6779 -4.81%
2007-06-05 0 2.080 2.060 2.070 1.820 2.090 59,608,000 115,466,080 1.9371 1.733 1.716 1.724 1.516 1.741 71,552,074 1.6137 5.05%
2007-06-04 0 1.980 1.980 1.990 1.960 2.130 39,456,000 81,002,760 2.0530 1.649 1.649 1.658 1.633 1.774 47,362,076 1.7103 -5.26%
2007-06-01 0 2.090 2.080 2.090 2.020 2.230 27,514,000 58,639,000 2.1312 1.741 1.733 1.741 1.683 1.858 33,027,174 1.7755 -5.43%
2007-05-31 0 2.210 2.210 2.220 2.120 2.270 30,232,000 66,568,160 2.2019 1.841 1.841 1.849 1.766 1.891 36,289,798 1.8343 3.27%
2007-05-30 0 2.140 2.130 2.140 2.000 2.200 62,284,000 130,428,960 2.0941 1.783 1.774 1.783 1.666 1.833 74,764,283 1.7445 -3.60%
2007-05-29 0 2.220 2.220 2.230 2.100 2.250 31,912,000 69,851,240 2.1889 1.849 1.849 1.858 1.749 1.874 38,306,432 1.8235 1.83%
2007-05-28 0 2.180 2.150 2.180 2.070 2.450 72,908,000 164,826,000 2.2607 1.816 1.791 1.816 1.724 2.041 87,517,088 1.8834 -5.63%
2007-05-25 0 2.310 2.300 2.330 2.020 2.490 96,607,000 223,826,360 2.3169 1.924 1.916 1.941 1.683 2.074 115,964,823 1.9301 7.44%
2007-05-23 0 2.150 2.140 2.170 1.980 2.230 86,910,000 184,077,160 2.1180 1.791 1.783 1.808 1.649 1.858 104,324,767 1.7645 8.59%
2007-05-22 0 1.980 1.970 1.980 1.890 1.980 57,860,000 113,003,820 1.9531 1.649 1.641 1.649 1.575 1.649 69,453,815 1.6270 6.45%
2007-05-21 0 1.860 1.860 1.870 1.710 1.880 49,986,000 91,236,020 1.8252 1.550 1.550 1.558 1.425 1.566 60,002,046 1.5205 7.51%
2007-05-18 0 1.730 1.720 1.740 1.640 1.760 24,740,000 42,236,220 1.7072 1.441 1.433 1.450 1.366 1.466 29,697,328 1.4222 2.37%
2007-05-17 0 1.690 1.690 1.700 1.680 1.830 44,204,000 77,313,860 1.7490 1.408 1.408 1.416 1.400 1.525 53,061,466 1.4571 -6.63%
2007-05-16 0 1.810 1.800 1.810 1.710 1.850 82,331,000 147,327,610 1.7895 1.508 1.500 1.508 1.425 1.541 98,828,241 1.4907 7.10%
2007-05-15 0 1.690 1.680 1.690 1.620 1.750 103,942,000 175,622,080 1.6896 1.408 1.400 1.408 1.350 1.458 124,769,589 1.4076 4.97%
2007-05-14 0 1.610 1.600 1.610 1.480 1.650 97,720,000 152,436,040 1.5599 1.341 1.333 1.341 1.233 1.375 117,300,843 1.2995 11.03%
2007-05-11 0 1.450 1.450 1.460 1.440 1.490 16,348,000 23,873,800 1.4603 1.208 1.208 1.216 1.200 1.241 19,623,764 1.2166 -2.68%
2007-05-10 0 1.490 1.480 1.500 1.470 1.510 17,256,000 25,702,120 1.4895 1.241 1.233 1.250 1.225 1.258 20,713,706 1.2408 0.00%
2007-05-09 0 1.490 1.480 1.490 1.460 1.510 21,044,000 31,460,800 1.4950 1.241 1.233 1.241 1.216 1.258 25,260,734 1.2454 0.68%
2007-05-08 0 1.480 1.480 1.490 1.460 1.520 16,424,000 24,400,800 1.4857 1.233 1.233 1.241 1.216 1.266 19,714,992 1.2377 -3.27%
2007-05-07 0 1.530 1.520 1.530 1.470 1.580 27,808,000 42,277,720 1.5203 1.275 1.266 1.275 1.225 1.316 33,380,084 1.2666 0.00%
2007-05-04 0 1.530 1.520 1.530 1.430 1.560 62,158,000 93,435,990 1.5032 1.275 1.266 1.275 1.191 1.300 74,613,035 1.2523 6.25%
2007-05-03 0 1.440 1.430 1.440 1.420 1.460 12,044,000 17,307,640 1.4370 1.200 1.191 1.200 1.183 1.216 14,457,341 1.1972 0.70%
2007-05-02 0 1.430 1.420 1.430 1.420 1.470 14,956,000 21,561,200 1.4416 1.191 1.183 1.191 1.183 1.225 17,952,839 1.2010 -0.69%
2007-04-30 0 1.440 1.430 1.440 1.380 1.470 14,212,000 20,227,840 1.4233 1.200 1.191 1.200 1.150 1.225 17,059,758 1.1857 0.70%
2007-04-27 0 1.430 1.420 1.430 1.400 1.520 39,096,000 56,939,240 1.4564 1.191 1.183 1.191 1.166 1.266 46,929,940 1.2133 0.70%
2007-04-26 0 1.420 1.410 1.420 1.390 1.430 11,724,000 16,574,920 1.4138 1.183 1.175 1.183 1.158 1.191 14,073,220 1.1778 2.16%
2007-04-25 0 1.390 1.380 1.390 1.370 1.460 20,093,400 28,244,330 1.4057 1.158 1.150 1.158 1.141 1.216 24,119,656 1.1710 -1.42%
2007-04-24 0 1.410 1.420 1.430 1.360 1.460 16,366,000 23,262,440 1.4214 1.175 1.183 1.191 1.133 1.216 19,645,370 1.1841 1.44%
2007-04-23 0 1.390 1.380 1.390 1.380 1.440 12,320,000 17,287,600 1.4032 1.158 1.150 1.158 1.150 1.200 14,788,645 1.1690 -1.42%
2007-04-20 0 1.410 1.400 1.410 1.390 1.450 16,568,000 23,553,440 1.4216 1.175 1.166 1.175 1.158 1.208 19,887,847 1.1843 -1.40%
2007-04-19 0 1.430 1.420 1.430 1.360 1.480 34,886,000 49,634,840 1.4228 1.191 1.183 1.191 1.133 1.233 41,876,353 1.1853 -2.72%
2007-04-18 0 1.470 1.470 1.480 1.470 1.540 16,428,000 24,614,720 1.4983 1.225 1.225 1.233 1.225 1.283 19,719,794 1.2482 -2.65%
2007-04-17 0 1.510 1.500 1.520 1.460 1.590 54,596,000 83,070,240 1.5215 1.258 1.250 1.266 1.216 1.325 65,535,784 1.2676 -1.31%
2007-04-16 0 1.530 1.520 1.530 1.370 1.580 107,040,000 159,073,720 1.4861 1.275 1.266 1.275 1.141 1.316 128,488,357 1.2380 13.33%
2007-04-13 0 1.350 1.340 1.350 1.260 1.360 38,604,000 50,878,800 1.3180 1.125 1.116 1.125 1.050 1.133 46,339,355 1.0980 6.30%
2007-04-12 0 1.270 1.260 1.270 1.220 1.340 38,796,000 50,087,960 1.2911 1.058 1.050 1.058 1.016 1.116 46,569,827 1.0755 2.42%
2007-04-11 0 1.240 1.230 1.240 1.220 1.280 11,664,000 14,498,760 1.2430 1.033 1.025 1.033 1.016 1.066 14,001,198 1.0355 -0.80%
2007-04-10 0 1.250 1.240 1.250 1.230 1.340 21,588,000 27,348,440 1.2668 1.041 1.033 1.041 1.025 1.116 25,913,739 1.0554 -6.02%
2007-04-04 0 1.330 1.320 1.330 1.290 1.390 24,692,000 32,768,600 1.3271 1.108 1.100 1.108 1.075 1.158 29,639,710 1.1056 -3.62%
2007-04-03 0 1.380 1.370 1.380 1.220 1.420 83,488,000 114,491,860 1.3714 1.150 1.141 1.150 1.016 1.183 100,217,077 1.1424 6.98%
2007-04-02 0 1.290 1.280 1.300 1.280 1.360 9,644,000 12,747,280 1.3218 1.075 1.066 1.083 1.066 1.133 11,576,436 1.1011 -3.73%
2007-03-30 0 1.340 1.340 1.350 1.310 1.360 9,084,000 12,111,200 1.3332 1.116 1.116 1.125 1.091 1.133 10,904,225 1.1107 2.29%
2007-03-29 0 1.310 1.300 1.310 1.310 1.370 13,292,000 17,649,280 1.3278 1.091 1.083 1.091 1.091 1.141 15,955,411 1.1062 -2.24%
2007-03-28 0 1.340 1.340 1.350 1.320 1.430 25,828,000 35,094,560 1.3588 1.116 1.116 1.125 1.100 1.191 31,003,338 1.1320 -4.96%
2007-03-27 0 1.410 1.400 1.410 1.370 1.470 26,396,000 37,559,280 1.4229 1.175 1.166 1.175 1.141 1.225 31,685,152 1.1854 0.71%
2007-03-26 0 1.400 1.390 1.400 1.300 1.420 27,644,000 38,353,240 1.3874 1.166 1.158 1.166 1.083 1.183 33,183,223 1.1558 6.06%
2007-03-23 0 1.320 1.300 1.320 1.270 1.360 13,952,000 18,444,360 1.3220 1.100 1.083 1.100 1.058 1.133 16,747,660 1.1013 1.54%
2007-03-22 0 1.300 1.290 1.300 1.300 1.380 26,758,000 35,771,164 1.3368 1.083 1.075 1.083 1.083 1.150 32,119,688 1.1137 -4.41%
2007-03-21 0 1.360 1.350 1.360 1.260 1.400 74,422,000 98,872,690 1.3285 1.133 1.125 1.133 1.050 1.166 89,334,459 1.1068 10.57%
2007-03-20 0 1.230 1.240 1.250 1.160 1.250 45,360,000 54,969,260 1.2118 1.025 1.033 1.041 0.966 1.041 54,449,102 1.0096 6.96%
2007-03-19 0 1.150 1.140 1.150 1.100 1.180 11,184,000 12,774,880 1.1422 0.958 0.950 0.958 0.916 0.983 13,425,017 0.9516 4.55%
2007-03-16 0 1.100 1.100 1.110 1.080 1.160 14,650,000 16,512,820 1.1272 0.916 0.916 0.925 0.900 0.966 17,585,523 0.9390 -5.17%
2007-03-15 0 1.160 1.150 1.160 1.130 1.210 30,212,000 35,503,800 1.1752 0.966 0.958 0.966 0.941 1.008 36,265,791 0.9790 2.65%
2007-03-14 0 1.130 1.120 1.130 1.020 1.200 45,204,000 50,803,520 1.1239 0.941 0.933 0.941 0.850 1.000 54,261,843 0.9363 0.89%
2007-03-13 0 1.120 1.110 1.120 1.050 1.130 27,120,000 29,619,320 1.0922 0.933 0.925 0.933 0.875 0.941 32,554,225 0.9098 6.67%
2007-03-12 0 1.050 1.040 1.050 1.010 1.070 10,552,000 10,900,160 1.0330 0.875 0.866 0.875 0.841 0.891 12,666,378 0.8606 0.00%
2007-03-09 0 1.050 1.040 1.050 1.020 1.090 17,014,000 17,945,220 1.0547 0.875 0.866 0.875 0.850 0.908 20,423,215 0.8787 0.96%
2007-03-08 0 1.040 1.030 1.040 1.030 1.090 9,668,000 10,227,000 1.0578 0.866 0.858 0.866 0.858 0.908 11,605,245 0.8812 -1.89%
2007-03-07 0 1.060 1.060 1.070 1.050 1.150 16,044,000 17,656,840 1.1005 0.883 0.883 0.891 0.875 0.958 19,258,849 0.9168 0.00%
2007-03-06 0 1.060 1.040 1.050 0.970 1.070 28,341,000 29,139,810 1.0282 0.883 0.866 0.875 0.808 0.891 34,019,885 0.8566 9.28%
2007-03-05 0 0.970 0.950 0.970 0.900 1.090 34,238,000 33,349,660 0.9741 0.808 0.791 0.808 0.750 0.908 41,098,509 0.8115 -11.82%
2007-03-02 0 1.100 1.090 1.100 1.050 1.250 36,816,000 42,741,560 1.1610 0.916 0.908 0.916 0.875 1.041 44,193,081 0.9672 -6.78%
2007-03-01 0 1.180 1.170 1.180 1.160 1.300 27,984,000 34,182,720 1.2215 0.983 0.975 0.983 0.966 1.083 33,591,351 1.0176 -5.60%
2007-02-28 0 1.250 1.250 1.260 1.010 1.330 61,088,000 71,707,400 1.1738 1.041 1.041 1.050 0.841 1.108 73,328,632 0.9779 -0.79%
2007-02-27 0 1.260 1.260 1.270 1.220 1.450 49,080,000 63,569,400 1.2952 1.050 1.050 1.058 1.016 1.208 58,914,504 1.0790 -7.35%
2007-02-26 0 1.360 1.360 1.370 1.170 1.390 60,895,000 80,711,880 1.3254 1.133 1.133 1.141 0.975 1.158 73,096,959 1.1042 16.24%
2007-02-23 0 1.170 1.160 1.170 1.140 1.210 14,312,000 16,892,160 1.1803 0.975 0.966 0.975 0.950 1.008 17,179,796 0.9833 -1.68%
2007-02-22 0 1.190 1.180 1.190 1.170 1.240 15,780,000 18,902,680 1.1979 0.991 0.983 0.991 0.975 1.033 18,941,949 0.9979 -0.83%
2007-02-21 0 1.200 1.200 1.210 1.120 1.230 33,544,000 39,986,160 1.1921 1.000 1.000 1.008 0.933 1.025 40,265,447 0.9931 4.35%
2007-02-16 0 1.150 1.140 1.150 1.120 1.190 45,266,000 51,967,060 1.1480 0.958 0.950 0.958 0.933 0.991 54,336,266 0.9564 -4.17%
2007-02-15 0 1.200 1.190 1.200 0.930 1.320 258,542,000 296,513,300 1.1469 1.000 0.991 1.000 0.775 1.100 310,347,877 0.9554 29.03%
2007-02-14 0 0.930 0.920 0.930 0.920 0.950 14,984,000 13,953,240 0.9312 0.775 0.766 0.775 0.766 0.791 17,986,449 0.7758 0.00%
2007-02-13 0 0.930 0.920 0.930 0.890 0.930 35,550,000 32,423,880 0.9121 0.775 0.766 0.775 0.741 0.775 42,673,403 0.7598 3.33%
2007-02-12 0 0.900 0.900 0.910 0.880 0.920 17,568,000 15,838,160 0.9015 0.750 0.750 0.758 0.733 0.766 21,088,224 0.7510 0.00%
2007-02-09 0 0.900 0.900 0.910 0.870 0.910 29,498,000 26,416,040 0.8955 0.750 0.750 0.758 0.725 0.758 35,408,722 0.7460 3.45%
2007-02-08 0 0.870 0.870 0.880 0.810 0.880 22,932,000 19,665,640 0.8576 0.725 0.725 0.733 0.675 0.733 27,527,046 0.7144 6.10%
2007-02-07 0 0.820 0.810 0.830 0.810 0.830 5,508,000 4,511,040 0.8190 0.683 0.675 0.691 0.675 0.691 6,611,677 0.6823 2.50%
2007-02-06 0 0.800 0.800 0.820 0.800 0.830 7,764,000 6,349,160 0.8178 0.666 0.666 0.683 0.666 0.691 9,319,727 0.6813 -3.61%
2007-02-05 0 0.830 0.820 0.830 0.820 0.840 2,532,000 2,099,400 0.8291 0.691 0.683 0.691 0.683 0.700 3,039,355 0.6907 -1.19%
2007-02-02 0 0.840 0.830 0.850 0.830 0.850 8,108,000 6,793,000 0.8378 0.700 0.691 0.708 0.691 0.708 9,732,657 0.6980 0.00%
2007-02-01 0 0.840 0.830 0.840 0.800 0.840 8,032,000 6,605,720 0.8224 0.700 0.691 0.700 0.666 0.700 9,641,428 0.6851 5.00%
2007-01-31 0 0.800 0.800 0.820 0.800 0.830 8,088,000 6,570,880 0.8124 0.666 0.666 0.683 0.666 0.691 9,708,649 0.6768 -2.44%
2007-01-30 0 0.820 0.820 0.830 0.800 0.830 8,164,000 6,693,600 0.8199 0.683 0.683 0.691 0.666 0.691 9,799,878 0.6830 0.00%
2007-01-29 0 0.820 0.810 0.820 0.770 0.830 15,326,000 12,327,460 0.8043 0.683 0.675 0.683 0.641 0.691 18,396,978 0.6701 6.49%
2007-01-26 0 0.770 0.770 0.780 0.760 0.790 11,888,000 9,203,240 0.7742 0.641 0.641 0.650 0.633 0.658 14,270,082 0.6449 -3.75%
2007-01-25 0 0.800 0.790 0.810 0.790 0.820 6,772,000 5,450,120 0.8048 0.666 0.658 0.675 0.658 0.683 8,128,953 0.6705 -1.23%
2007-01-24 0 0.810 0.810 0.820 0.790 0.820 9,380,000 7,548,800 0.8048 0.675 0.675 0.683 0.658 0.683 11,259,537 0.6704 0.00%
2007-01-23 0 0.810 0.800 0.810 0.780 0.810 8,756,000 6,940,080 0.7926 0.675 0.666 0.675 0.650 0.675 10,510,501 0.6603 1.25%
2007-01-22 0 0.800 0.790 0.800 0.790 0.810 5,872,000 4,694,480 0.7995 0.666 0.658 0.666 0.658 0.675 7,048,614 0.6660 0.00%
2007-01-19 0 0.800 0.800 0.810 0.730 0.810 31,560,000 24,909,560 0.7893 0.666 0.666 0.675 0.608 0.675 37,883,899 0.6575 -6.98%
2007-01-18 0 0.860 0.860 0.870 0.850 0.890 7,088,000 6,163,080 0.8695 0.716 0.716 0.725 0.708 0.741 8,508,272 0.7244 -1.15%
2007-01-17 0 0.870 0.870 0.880 0.870 0.900 5,882,000 5,233,340 0.8897 0.725 0.725 0.733 0.725 0.750 7,060,618 0.7412 -1.14%
2007-01-16 0 0.880 0.870 0.880 0.850 0.910 11,016,000 9,668,960 0.8777 0.733 0.725 0.733 0.708 0.758 13,223,353 0.7312 2.33%
2007-01-15 0 0.860 0.850 0.860 0.840 0.870 3,592,000 3,075,840 0.8563 0.716 0.708 0.716 0.700 0.725 4,311,754 0.7134 0.00%
2007-01-12 0 0.860 0.850 0.860 0.850 0.870 3,820,000 3,286,200 0.8603 0.716 0.708 0.716 0.708 0.725 4,585,440 0.7167 1.18%
2007-01-11 0 0.850 0.840 0.850 0.820 0.860 12,832,000 10,795,000 0.8413 0.708 0.700 0.708 0.683 0.716 15,403,238 0.7008 0.00%
2007-01-10 0 0.850 0.840 0.850 0.840 0.900 12,104,000 10,444,520 0.8629 0.708 0.700 0.708 0.700 0.750 14,529,364 0.7189 -5.56%
2007-01-09 0 0.900 0.890 0.900 0.890 0.950 14,164,000 12,886,440 0.9098 0.750 0.741 0.750 0.741 0.791 17,002,140 0.7579 -4.26%
2007-01-08 0 0.940 0.930 0.940 0.900 0.950 23,398,000 21,893,340 0.9357 0.783 0.775 0.783 0.750 0.791 28,086,422 0.7795 3.30%
2007-01-05 0 0.910 0.910 0.920 0.850 0.930 21,572,000 19,357,640 0.8974 0.758 0.758 0.766 0.708 0.775 25,894,533 0.7476 4.60%
2007-01-04 0 0.870 0.860 0.870 0.850 0.920 26,674,000 23,487,860 0.8806 0.725 0.716 0.725 0.708 0.766 32,018,857 0.7336 -6.45%
2007-01-03 0 0.930 0.930 0.940 0.800 0.950 48,612,000 41,766,880 0.8592 0.775 0.775 0.783 0.666 0.791 58,352,728 0.7158 16.25%
2007-01-02 0 0.800 0.800 0.810 0.790 0.820 4,980,000 3,996,880 0.8026 0.666 0.666 0.675 0.658 0.683 5,977,878 0.6686 0.00%
2006-12-29 0 0.800 0.800 0.810 0.790 0.810 8,348,000 6,692,120 0.8016 0.666 0.666 0.675 0.658 0.675 10,020,747 0.6678 0.00%
2006-12-28 0 0.800 0.790 0.800 0.790 0.850 10,140,000 8,219,160 0.8106 0.666 0.658 0.666 0.658 0.708 12,171,823 0.6753 -1.23%
2006-12-27 0 0.810 0.800 0.810 0.790 0.820 8,720,000 7,027,360 0.8059 0.675 0.666 0.675 0.658 0.683 10,467,288 0.6714 1.25%
2006-12-22 0 0.800 0.790 0.800 0.780 0.800 8,772,000 6,941,040 0.7913 0.666 0.658 0.666 0.650 0.666 10,529,707 0.6592 1.27%
2006-12-21 0 0.790 0.790 0.800 0.780 0.800 9,076,000 7,157,880 0.7887 0.658 0.658 0.666 0.650 0.666 10,894,622 0.6570 -1.25%
2006-12-20 0 0.800 0.790 0.800 0.750 0.810 25,808,000 20,465,800 0.7930 0.666 0.658 0.666 0.625 0.675 30,979,330 0.6606 6.67%
2006-12-19 0 0.750 0.740 0.750 0.740 0.770 9,212,000 6,935,280 0.7529 0.625 0.616 0.625 0.616 0.641 11,057,873 0.6272 -2.60%
2006-12-18 0 0.770 0.760 0.780 0.760 0.780 12,260,000 9,454,600 0.7712 0.641 0.633 0.650 0.633 0.650 14,716,622 0.6424 -1.28%
2006-12-15 0 0.780 0.770 0.780 0.760 0.810 17,088,000 13,414,280 0.7850 0.650 0.641 0.650 0.633 0.675 20,512,043 0.6540 1.30%
2006-12-14 0 0.770 0.760 0.770 0.760 0.770 8,168,000 6,276,320 0.7684 0.641 0.633 0.641 0.633 0.641 9,804,680 0.6401 2.67%
2006-12-13 0 0.750 0.750 0.760 0.750 0.770 18,484,000 14,001,400 0.7575 0.625 0.625 0.633 0.625 0.641 22,187,769 0.6310 -3.85%
2006-12-12 0 0.780 0.770 0.780 0.730 0.780 46,396,000 35,002,240 0.7544 0.650 0.641 0.650 0.608 0.650 55,692,693 0.6285 8.33%
2006-12-11 0 0.720 0.710 0.720 0.720 0.730 2,900,000 2,091,440 0.7212 0.600 0.591 0.600 0.600 0.608 3,481,093 0.6008 -1.37%
2006-12-08 0 0.730 0.720 0.730 0.720 0.740 6,396,000 4,634,320 0.7246 0.608 0.600 0.608 0.600 0.616 7,677,611 0.6036 0.00%
2006-12-07 0 0.730 0.720 0.730 0.720 0.760 5,848,000 4,263,280 0.7290 0.608 0.600 0.608 0.600 0.633 7,019,805 0.6073 -2.67%
2006-12-06 0 0.750 0.740 0.750 0.740 0.760 8,788,000 6,633,560 0.7548 0.625 0.616 0.625 0.616 0.633 10,548,913 0.6288 -1.32%
2006-12-05 0 0.760 0.750 0.760 0.730 0.760 7,625,500 5,678,130 0.7446 0.633 0.625 0.633 0.608 0.633 9,153,475 0.6203 2.70%
2006-12-04 0 0.740 0.740 0.750 0.730 0.740 6,304,000 4,647,520 0.7372 0.616 0.616 0.625 0.608 0.616 7,567,177 0.6142 1.37%
2006-12-01 0 0.730 0.730 0.740 0.700 0.740 21,060,000 15,351,080 0.7289 0.608 0.608 0.616 0.583 0.616 25,279,940 0.6072 2.82%
2006-11-30 0 0.710 0.700 0.710 0.710 0.740 9,952,000 7,154,920 0.7189 0.591 0.583 0.591 0.591 0.616 11,946,152 0.5989 -1.39%
2006-11-29 0 0.720 0.720 0.730 0.720 0.740 5,892,000 4,274,080 0.7254 0.600 0.600 0.608 0.600 0.616 7,072,621 0.6043 0.00%
2006-11-28 0 0.720 0.710 0.720 0.720 0.730 8,516,000 6,142,400 0.7213 0.600 0.591 0.600 0.600 0.608 10,222,411 0.6009 -2.70%
2006-11-27 0 0.740 0.740 0.750 0.730 0.750 8,584,000 6,368,840 0.7419 0.616 0.616 0.625 0.608 0.625 10,304,036 0.6181 -1.33%
2006-11-24 0 0.750 0.740 0.750 0.720 0.750 8,104,000 5,994,400 0.7397 0.625 0.616 0.625 0.600 0.625 9,727,855 0.6162 1.35%
2006-11-23 0 0.740 0.730 0.740 0.720 0.750 11,992,000 8,763,440 0.7308 0.616 0.608 0.616 0.600 0.625 14,394,921 0.6088 0.00%
2006-11-22 0 0.740 0.730 0.740 0.740 0.750 7,756,000 5,741,320 0.7402 0.616 0.608 0.616 0.616 0.625 9,310,124 0.6167 -1.33%
2006-11-21 0 0.750 0.740 0.750 0.740 0.770 5,194,000 3,901,160 0.7511 0.625 0.616 0.625 0.616 0.641 6,234,758 0.6257 -1.32%
2006-11-20 0 0.760 0.760 0.770 0.730 0.760 22,808,000 17,120,080 0.7506 0.633 0.633 0.641 0.608 0.633 27,378,199 0.6253 1.33%
2006-11-17 0 0.750 0.740 0.750 0.710 0.750 15,704,000 11,380,680 0.7247 0.625 0.616 0.625 0.591 0.625 18,850,721 0.6037 4.17%
2006-11-16 0 0.720 0.710 0.720 0.700 0.750 24,320,000 17,724,280 0.7288 0.600 0.591 0.600 0.583 0.625 29,193,169 0.6071 -4.00%
2006-11-15 0 0.750 0.740 0.750 0.740 0.760 13,812,000 10,349,000 0.7493 0.625 0.616 0.625 0.616 0.633 16,579,607 0.6242 -1.32%
2006-11-14 0 0.760 0.750 0.760 0.750 0.770 7,524,000 5,664,240 0.7528 0.633 0.625 0.633 0.625 0.641 9,031,637 0.6272 0.00%
2006-11-13 0 0.760 0.760 0.770 0.750 0.770 11,628,000 8,896,400 0.7651 0.633 0.633 0.641 0.625 0.641 13,957,984 0.6374 -1.30%
2006-11-10 0 0.770 0.760 0.770 0.740 0.780 10,944,000 8,333,440 0.7615 0.641 0.633 0.641 0.616 0.650 13,136,926 0.6344 4.05%
2006-11-09 0 0.740 0.740 0.750 0.730 0.760 19,308,000 14,321,760 0.7418 0.616 0.616 0.625 0.608 0.633 23,176,880 0.6179 0.00%
2006-11-08 0 0.740 0.730 0.740 0.740 0.760 9,472,000 7,051,120 0.7444 0.616 0.608 0.616 0.616 0.633 11,369,971 0.6202 -1.33%
2006-11-07 0 0.750 0.740 0.750 0.740 0.770 23,844,000 17,871,480 0.7495 0.625 0.616 0.625 0.616 0.641 28,621,790 0.6244 -3.85%
2006-11-06 0 0.780 0.770 0.780 0.760 0.780 2,920,000 2,250,640 0.7708 0.650 0.641 0.650 0.633 0.650 3,505,101 0.6421 0.00%
2006-11-03 0 0.780 0.780 0.790 0.770 0.800 7,540,000 5,913,480 0.7843 0.650 0.650 0.658 0.641 0.666 9,050,843 0.6534 -1.27%
2006-11-02 0 0.790 0.790 0.800 0.770 0.810 7,004,000 5,553,720 0.7929 0.658 0.658 0.666 0.641 0.675 8,407,441 0.6606 1.28%
2006-11-01 0 0.780 0.770 0.780 0.770 0.790 3,108,000 2,414,320 0.7768 0.650 0.641 0.650 0.641 0.658 3,730,772 0.6471 1.30%
2006-10-31 0 0.770 0.760 0.770 0.740 0.770 8,648,000 6,568,600 0.7596 0.641 0.633 0.641 0.616 0.641 10,380,861 0.6328 2.67%
2006-10-27 0 0.750 0.750 0.760 0.750 0.800 11,800,000 9,091,600 0.7705 0.625 0.625 0.633 0.625 0.666 14,164,449 0.6419 -5.06%
2006-10-26 0 0.790 0.790 0.800 0.780 0.810 11,860,000 9,443,880 0.7963 0.658 0.658 0.666 0.650 0.675 14,236,472 0.6634 -2.47%
2006-10-25 0 0.810 0.800 0.810 0.800 0.850 23,520,000 19,285,640 0.8200 0.675 0.666 0.675 0.666 0.708 28,232,868 0.6831 -4.71%
2006-10-24 0 0.850 0.840 0.850 0.760 0.860 29,550,000 24,310,340 0.8227 0.708 0.700 0.708 0.633 0.716 35,471,141 0.6854 10.39%
2006-10-23 0 0.770 0.770 0.780 0.760 0.780 6,792,000 5,207,360 0.7667 0.641 0.641 0.650 0.633 0.650 8,152,961 0.6387 1.32%
2006-10-20 0 0.760 0.760 0.770 0.750 0.760 3,452,000 2,623,280 0.7599 0.633 0.633 0.641 0.625 0.633 4,143,701 0.6331 -1.30%
2006-10-19 0 0.770 0.760 0.770 0.750 0.770 4,252,000 3,225,640 0.7586 0.641 0.633 0.641 0.625 0.641 5,104,003 0.6320 0.00%
2006-10-18 0 0.770 0.770 0.780 0.750 0.780 6,588,000 5,074,200 0.7702 0.641 0.641 0.650 0.625 0.650 7,908,084 0.6416 0.00%
2006-10-17 0 0.770 0.760 0.770 0.740 0.780 6,476,000 4,931,800 0.7616 0.641 0.633 0.641 0.616 0.650 7,773,642 0.6344 2.67%
2006-10-16 0 0.750 0.750 0.760 0.730 0.750 6,900,000 5,136,960 0.7445 0.625 0.625 0.633 0.608 0.625 8,282,601 0.6202 1.35%
2006-10-13 0 0.740 0.740 0.750 0.740 0.750 3,164,000 2,363,600 0.7470 0.616 0.616 0.625 0.616 0.625 3,797,993 0.6223 0.00%
2006-10-12 0 0.740 0.740 0.750 0.740 0.750 1,868,000 1,385,400 0.7416 0.616 0.616 0.625 0.616 0.625 2,242,304 0.6178 0.00%
2006-10-11 0 0.740 0.740 0.750 0.740 0.760 7,968,000 5,944,880 0.7461 0.616 0.616 0.625 0.616 0.633 9,564,604 0.6216 -2.63%
2006-10-10 0 0.760 0.760 0.770 0.740 0.770 7,420,000 5,611,560 0.7563 0.633 0.633 0.641 0.616 0.641 8,906,798 0.6300 1.33%
2006-10-09 0 0.750 0.740 0.750 0.730 0.750 2,796,000 2,085,080 0.7457 0.625 0.616 0.625 0.608 0.625 3,356,254 0.6213 1.35%
2006-10-06 0 0.740 0.740 0.750 0.740 0.750 3,764,000 2,821,520 0.7496 0.616 0.616 0.625 0.616 0.625 4,518,219 0.6245 0.00%
2006-10-05 0 0.740 0.740 0.750 0.740 0.760 3,216,000 2,410,560 0.7496 0.616 0.616 0.625 0.616 0.633 3,860,413 0.6244 0.00%
2006-10-04 0 0.740 0.740 0.750 0.730 0.750 7,756,000 5,729,080 0.7387 0.616 0.616 0.625 0.608 0.625 9,310,124 0.6154 -1.33%
2006-10-03 0 0.750 0.750 0.760 0.750 0.770 1,780,000 1,343,480 0.7548 0.625 0.625 0.633 0.625 0.641 2,136,671 0.6288 -1.32%
2006-09-29 0 0.760 0.750 0.770 0.750 0.780 4,160,000 3,169,760 0.7620 0.633 0.625 0.641 0.625 0.650 4,993,568 0.6348 -2.56%
2006-09-28 0 0.780 0.770 0.780 0.770 0.790 7,232,000 5,623,600 0.7776 0.650 0.641 0.650 0.641 0.658 8,681,127 0.6478 -1.27%
2006-09-27 0 0.790 0.780 0.790 0.760 0.790 9,872,000 7,608,880 0.7708 0.658 0.650 0.658 0.633 0.658 11,850,122 0.6421 3.95%
2006-09-26 0 0.760 0.750 0.770 0.740 0.760 15,884,000 11,924,160 0.7507 0.633 0.625 0.641 0.616 0.633 19,066,789 0.6254 1.33%
2006-09-25 0 0.750 0.740 0.750 0.730 0.750 12,202,000 9,022,500 0.7394 0.625 0.616 0.625 0.608 0.625 14,647,000 0.6160 -1.32%
2006-09-22 0 0.760 0.750 0.760 0.740 0.760 10,200,000 7,645,760 0.7496 0.633 0.625 0.633 0.616 0.633 12,243,846 0.6245 1.33%
2006-09-21 0 0.750 0.750 0.760 0.740 0.770 11,412,000 8,588,320 0.7526 0.625 0.625 0.633 0.616 0.641 13,698,703 0.6269 -1.32%
2006-09-20 0 0.760 0.750 0.760 0.740 0.760 21,440,000 16,171,160 0.7543 0.633 0.625 0.633 0.616 0.633 25,736,083 0.6283 2.70%
2006-09-19 0 0.740 0.740 0.750 0.730 0.750 13,784,000 10,190,960 0.7393 0.616 0.616 0.625 0.608 0.625 16,545,997 0.6159 0.00%
2006-09-18 0 0.740 0.740 0.750 0.730 0.750 5,224,000 3,869,800 0.7408 0.616 0.616 0.625 0.608 0.625 6,270,770 0.6171 -1.33%
2006-09-15 0 0.750 0.740 0.750 0.730 0.750 16,428,000 12,046,160 0.7333 0.625 0.616 0.625 0.608 0.625 19,719,794 0.6109 2.74%
2006-09-14 0 0.730 0.720 0.740 0.690 0.740 17,264,000 12,452,760 0.7213 0.608 0.600 0.616 0.575 0.616 20,723,309 0.6009 4.29%
2006-09-13 0 0.700 0.690 0.700 0.700 0.730 8,056,000 5,706,520 0.7084 0.583 0.575 0.583 0.583 0.608 9,670,237 0.5901 -2.78%
2006-09-12 0 0.720 0.710 0.720 0.700 0.720 14,820,000 10,548,480 0.7118 0.600 0.591 0.600 0.583 0.600 17,789,588 0.5930 1.41%
2006-09-11 0 0.710 0.700 0.710 0.680 0.720 8,488,000 5,952,440 0.7013 0.591 0.583 0.591 0.566 0.600 10,188,800 0.5842 2.90%
2006-09-08 0 0.690 0.680 0.690 0.670 0.700 7,264,000 4,973,880 0.6847 0.575 0.566 0.575 0.558 0.583 8,719,539 0.5704 0.00%
2006-09-07 0 0.690 0.690 0.700 0.670 0.700 13,726,994 9,371,666 0.6827 0.575 0.575 0.583 0.558 0.583 16,477,568 0.5688 0.00%
2006-09-06 0 0.690 0.690 0.700 0.690 0.730 9,604,000 6,752,120 0.7031 0.575 0.575 0.583 0.575 0.608 11,528,421 0.5857 -4.17%
2006-09-05 0 0.720 0.720 0.730 0.700 0.760 26,556,000 19,283,560 0.7261 0.600 0.600 0.608 0.583 0.633 31,877,212 0.6049 -5.26%
2006-09-04 0 0.760 0.750 0.760 0.720 0.770 29,400,000 22,034,880 0.7495 0.633 0.625 0.633 0.600 0.641 35,291,085 0.6244 7.04%
2006-09-01 0 0.710 0.710 0.720 0.680 0.720 41,188,000 28,997,800 0.7040 0.591 0.591 0.600 0.566 0.600 49,441,129 0.5865 4.41%
2006-08-31 0 0.680 0.670 0.680 0.640 0.680 19,152,000 12,915,680 0.6744 0.566 0.558 0.566 0.533 0.566 22,989,621 0.5618 4.62%
2006-08-30 0 0.650 0.640 0.650 0.630 0.680 9,952,000 6,475,480 0.6507 0.541 0.533 0.541 0.525 0.566 11,946,152 0.5421 -4.41%
2006-08-29 0 0.680 0.670 0.680 0.630 0.700 24,332,000 16,335,720 0.6714 0.566 0.558 0.566 0.525 0.583 29,207,574 0.5593 3.03%
2006-08-28 0 0.660 0.650 0.660 0.640 0.670 7,548,000 4,938,480 0.6543 0.550 0.541 0.550 0.533 0.558 9,060,446 0.5451 -1.49%
2006-08-25 0 0.670 0.660 0.670 0.650 0.670 11,480,000 7,544,240 0.6572 0.558 0.550 0.558 0.541 0.558 13,780,328 0.5475 1.52%
2006-08-24 0 0.660 0.650 0.660 0.650 0.660 9,476,000 6,199,160 0.6542 0.550 0.541 0.550 0.541 0.550 11,374,773 0.5450 1.54%
2006-08-23 0 0.650 0.650 0.660 0.640 0.660 3,076,000 1,994,160 0.6483 0.541 0.541 0.550 0.533 0.550 3,692,360 0.5401 0.00%
2006-08-22 0 0.650 0.650 0.660 0.610 0.660 10,536,000 6,792,240 0.6447 0.541 0.541 0.550 0.508 0.550 12,647,172 0.5371 4.84%
2006-08-21 0 0.620 0.610 0.620 0.580 0.620 12,048,000 7,256,240 0.6023 0.517 0.508 0.517 0.483 0.517 14,462,142 0.5017 -3.12%
2006-08-18 0 0.640 0.630 0.640 0.630 0.650 7,536,000 4,782,720 0.6346 0.533 0.525 0.533 0.525 0.541 9,046,041 0.5287 -1.54%
2006-08-17 0 0.650 0.640 0.650 0.640 0.660 5,412,000 3,507,720 0.6481 0.541 0.533 0.541 0.533 0.550 6,496,440 0.5399 0.00%
2006-08-16 0 0.650 0.650 0.660 0.640 0.670 9,600,000 6,295,720 0.6558 0.541 0.541 0.550 0.533 0.558 11,523,619 0.5463 1.56%
2006-08-15 0 0.640 0.640 0.650 0.640 0.660 3,708,000 2,405,880 0.6488 0.533 0.533 0.541 0.533 0.550 4,450,998 0.5405 -1.54%
2006-08-14 0 0.650 0.640 0.650 0.640 0.650 5,344,000 3,444,080 0.6445 0.541 0.533 0.541 0.533 0.541 6,414,815 0.5369 1.56%
2006-08-11 0 0.640 0.630 0.640 0.640 0.660 7,884,000 5,095,520 0.6463 0.533 0.525 0.533 0.533 0.550 9,463,772 0.5384 -1.54%
2006-08-10 0 0.650 0.650 0.660 0.640 0.660 8,272,000 5,373,040 0.6495 0.541 0.541 0.550 0.533 0.550 9,929,519 0.5411 -1.52%
2006-08-09 0 0.660 0.660 0.670 0.660 0.680 7,632,000 5,096,840 0.6678 0.550 0.550 0.558 0.550 0.566 9,161,277 0.5563 -1.49%
2006-08-08 0 0.670 0.660 0.670 0.640 0.680 23,052,000 15,346,200 0.6657 0.558 0.550 0.558 0.533 0.566 27,671,091 0.5546 3.08%
2006-08-07 0 0.650 0.640 0.650 0.620 0.660 22,100,000 14,144,960 0.6400 0.541 0.533 0.541 0.517 0.550 26,528,332 0.5332 6.56%
2006-08-04 0 0.610 0.610 0.620 0.610 0.760 119,702,000 82,866,660 0.6923 0.508 0.508 0.517 0.508 0.633 143,687,531 0.5767 -26.51%
2006-08-03 0 0.830 0.830 0.840 0.820 0.850 14,852,000 12,430,680 0.8370 0.691 0.691 0.700 0.683 0.708 17,828,000 0.6973 -1.19%
2006-08-02 0 0.840 0.830 0.840 0.830 0.840 5,728,000 4,768,040 0.8324 0.700 0.691 0.700 0.691 0.700 6,875,760 0.6935 1.20%
2006-08-01 0 0.830 0.830 0.840 0.810 0.870 18,076,000 15,177,000 0.8396 0.691 0.691 0.700 0.675 0.725 21,698,015 0.6995 1.22%
2006-07-31 0 0.820 0.820 0.830 0.820 0.860 20,208,000 16,799,720 0.8313 0.683 0.683 0.691 0.683 0.716 24,257,219 0.6926 -3.53%
2006-07-28 0 0.850 0.850 0.860 0.850 0.880 19,924,000 17,146,800 0.8606 0.708 0.708 0.716 0.708 0.733 23,916,312 0.7170 -3.41%
2006-07-27 0 0.880 0.870 0.880 0.870 0.900 20,920,000 18,422,600 0.8806 0.733 0.725 0.733 0.725 0.750 25,111,887 0.7336 -1.12%
2006-07-26 0 0.890 0.880 0.890 0.850 0.910 34,632,000 30,805,320 0.8895 0.741 0.733 0.741 0.708 0.758 41,571,457 0.7410 2.30%
2006-07-25 0 0.870 0.860 0.870 0.840 0.890 20,748,000 18,012,920 0.8682 0.725 0.716 0.725 0.700 0.741 24,905,423 0.7233 -1.14%
2006-07-24 0 0.880 0.870 0.880 0.880 0.950 54,124,000 49,542,760 0.9154 0.733 0.725 0.733 0.733 0.791 64,969,206 0.7626 -1.12%
2006-07-21 0 0.890 0.880 0.890 0.870 0.890 15,772,000 13,918,280 0.8825 0.741 0.733 0.741 0.725 0.741 18,932,346 0.7352 0.00%
2006-07-20 0 0.890 0.890 0.900 0.880 0.910 45,872,000 41,208,120 0.8983 0.741 0.741 0.750 0.733 0.758 55,063,695 0.7484 1.14%
2006-07-19 0 0.880 0.870 0.880 0.860 0.910 36,372,000 32,235,360 0.8863 0.733 0.725 0.733 0.716 0.758 43,660,113 0.7383 -2.22%
2006-07-18 0 0.900 0.900 0.910 0.790 0.910 74,644,000 64,534,840 0.8646 0.750 0.750 0.758 0.658 0.758 89,600,943 0.7202 11.11%
2006-07-17 0 0.810 0.800 0.810 0.800 0.830 10,768,000 8,755,920 0.8131 0.675 0.666 0.675 0.666 0.691 12,925,660 0.6774 -2.41%
2006-07-14 0 0.830 0.830 0.840 0.820 0.890 60,122,000 51,658,680 0.8592 0.691 0.691 0.700 0.683 0.741 72,169,068 0.7158 -3.49%
2006-07-13 0 0.860 0.860 0.870 0.790 0.870 91,502,000 76,134,780 0.8321 0.716 0.716 0.725 0.658 0.725 109,836,899 0.6932 4.88%
2006-07-12 0 0.820 0.820 0.830 0.720 0.830 118,548,000 93,654,800 0.7900 0.683 0.683 0.691 0.600 0.691 142,302,296 0.6581 13.89%
2006-07-11 0 0.720 0.720 0.730 0.700 0.730 7,704,000 5,476,040 0.7108 0.600 0.600 0.608 0.583 0.608 9,247,705 0.5922 1.41%
2006-07-10 0 0.710 0.710 0.720 0.700 0.720 5,376,000 3,810,360 0.7088 0.591 0.591 0.600 0.583 0.600 6,453,227 0.5905 0.00%
2006-07-07 0 0.710 0.700 0.710 0.700 0.710 2,964,000 2,095,000 0.7068 0.591 0.583 0.591 0.583 0.591 3,557,918 0.5888 0.00%
2006-07-06 0 0.710 0.700 0.710 0.680 0.710 5,652,000 3,932,520 0.6958 0.591 0.583 0.591 0.566 0.591 6,784,531 0.5796 2.90%
2006-07-05 0 0.690 0.680 0.700 0.690 0.710 7,552,000 5,288,080 0.7002 0.575 0.566 0.583 0.575 0.591 9,065,247 0.5833 -2.82%
2006-07-04 0 0.710 0.710 0.720 0.700 0.720 5,708,000 4,034,360 0.7068 0.591 0.591 0.600 0.583 0.600 6,851,752 0.5888 0.00%
2006-07-03 0 0.710 0.700 0.710 0.690 0.710 11,264,000 7,916,880 0.7028 0.591 0.583 0.591 0.575 0.591 13,521,047 0.5855 1.43%
2006-06-30 0 0.700 0.690 0.700 0.690 0.710 4,996,000 3,492,280 0.6990 0.583 0.575 0.583 0.575 0.591 5,997,084 0.5823 -1.41%
2006-06-29 0 0.710 0.700 0.710 0.700 0.710 14,944,000 10,493,200 0.7022 0.591 0.583 0.591 0.583 0.591 17,938,434 0.5850 1.43%
2006-06-28 0 0.700 0.690 0.700 0.690 0.720 28,319,991 19,966,754 0.7050 0.583 0.575 0.583 0.575 0.600 33,994,667 0.5873 1.45%
2006-06-27 0 0.690 0.690 0.700 0.690 0.710 12,528,000 8,764,320 0.6996 0.575 0.575 0.583 0.575 0.591 15,038,323 0.5828 -2.82%
2006-06-26 0 0.710 0.700 0.710 0.680 0.710 14,004,000 9,847,920 0.7032 0.591 0.583 0.591 0.566 0.591 16,810,080 0.5858 2.90%
2006-06-23 0 0.690 0.690 0.700 0.660 0.690 3,952,000 2,700,160 0.6832 0.575 0.575 0.583 0.550 0.575 4,743,890 0.5692 1.47%
2006-06-22 0 0.680 0.680 0.690 0.670 0.680 6,856,000 4,649,000 0.6781 0.566 0.566 0.575 0.558 0.566 8,229,785 0.5649 3.03%
2006-06-21 0 0.660 0.650 0.660 0.650 0.690 10,536,000 7,007,160 0.6651 0.550 0.541 0.550 0.541 0.575 12,647,172 0.5540 -2.94%
2006-06-20 0 0.680 0.670 0.680 0.630 0.700 24,888,000 16,831,200 0.6763 0.566 0.558 0.566 0.525 0.583 29,874,983 0.5634 6.25%
2006-06-19 0 0.640 0.630 0.640 0.630 0.670 3,952,000 2,574,520 0.6514 0.533 0.525 0.533 0.525 0.558 4,743,890 0.5427 -4.48%
2006-06-16 0 0.670 0.670 0.680 0.650 0.680 5,108,000 3,381,640 0.6620 0.558 0.558 0.566 0.541 0.566 6,131,526 0.5515 4.69%
2006-06-15 0 0.640 0.630 0.640 0.620 0.640 2,180,000 1,380,520 0.6333 0.533 0.525 0.533 0.517 0.533 2,616,822 0.5276 3.23%
2006-06-14 0 0.620 0.610 0.620 0.610 0.620 2,548,000 1,572,720 0.6172 0.517 0.508 0.517 0.508 0.517 3,058,561 0.5142 0.00%
2006-06-13 0 0.620 0.610 0.620 0.610 0.650 5,932,000 3,712,520 0.6258 0.517 0.508 0.517 0.508 0.541 7,120,637 0.5214 -1.59%
2006-06-12 0 0.630 0.630 0.640 0.620 0.640 3,162,500 1,991,330 0.6297 0.525 0.525 0.533 0.517 0.533 3,796,192 0.5246 0.00%
2006-06-09 0 0.630 0.620 0.630 0.590 0.670 21,916,000 13,820,240 0.6306 0.525 0.517 0.525 0.492 0.558 26,307,463 0.5253 -5.97%
2006-06-08 0 0.670 0.660 0.670 0.630 0.720 20,104,000 13,678,160 0.6804 0.558 0.550 0.558 0.525 0.600 24,132,380 0.5668 1.52%
2006-06-07 0 0.660 0.660 0.670 0.650 0.690 12,576,000 8,429,680 0.6703 0.550 0.550 0.558 0.541 0.575 15,095,941 0.5584 -1.49%
2006-06-06 0 0.670 0.670 0.680 0.650 0.690 16,236,000 10,942,840 0.6740 0.558 0.558 0.566 0.541 0.575 19,489,321 0.5615 -5.63%
2006-06-05 0 0.710 0.700 0.710 0.690 0.760 19,972,000 14,291,320 0.7156 0.591 0.583 0.591 0.575 0.633 23,973,930 0.5961 -4.05%
2006-06-02 0 0.740 0.740 0.750 0.620 0.810 129,689,760 97,044,894 0.7483 0.616 0.616 0.625 0.517 0.675 155,676,608 0.6234 19.35%
2006-06-01 0 0.620 0.620 0.630 0.510 0.640 39,155,040 23,765,973 0.6070 0.517 0.517 0.525 0.425 0.533 47,000,810 0.5057 14.81%
2006-05-30 0 0.540 0.540 0.550 0.520 0.560 16,152,000 8,684,320 0.5377 0.450 0.450 0.458 0.433 0.467 19,388,490 0.4479 -3.57%
2006-05-29 0 0.560 0.560 0.570 0.560 0.590 9,540,000 5,509,520 0.5775 0.467 0.467 0.475 0.467 0.492 11,451,597 0.4811 -3.45%
2006-05-26 0 0.580 0.570 0.580 0.570 0.630 16,613,200 9,828,420 0.5916 0.483 0.475 0.483 0.475 0.525 19,942,104 0.4928 -1.69%
2006-05-25 0 0.590 0.590 0.600 0.580 0.600 3,896,000 2,285,280 0.5866 0.492 0.492 0.500 0.483 0.500 4,676,669 0.4887 -1.67%
2006-05-24 0 0.600 0.580 0.600 0.580 0.620 5,600,000 3,332,880 0.5952 0.500 0.483 0.500 0.483 0.517 6,722,111 0.4958 0.00%
2006-05-23 0 0.600 0.600 0.610 0.590 0.610 4,144,000 2,483,640 0.5993 0.500 0.500 0.508 0.492 0.508 4,974,362 0.4993 0.00%
2006-05-22 0 0.600 0.600 0.610 0.590 0.650 7,444,000 4,538,640 0.6097 0.500 0.500 0.508 0.492 0.541 8,935,607 0.5079 -4.76%
2006-05-19 0 0.630 0.630 0.640 0.590 0.640 8,364,000 5,234,240 0.6258 0.525 0.525 0.533 0.492 0.533 10,039,953 0.5213 6.78%
2006-05-18 0 0.590 0.590 0.600 0.580 0.600 7,780,000 4,596,240 0.5908 0.492 0.492 0.500 0.483 0.500 9,338,933 0.4922 -3.28%
2006-05-17 0 0.610 0.610 0.620 0.600 0.630 4,620,000 2,833,200 0.6132 0.508 0.508 0.517 0.500 0.525 5,545,742 0.5109 3.39%
2006-05-16 0 0.590 0.590 0.600 0.590 0.630 11,084,003 6,692,282 0.6038 0.492 0.492 0.500 0.492 0.525 13,304,983 0.5030 -3.28%
2006-05-15 0 0.610 0.610 0.620 0.610 0.640 6,512,000 4,051,320 0.6221 0.508 0.508 0.517 0.508 0.533 7,816,855 0.5183 -4.66%
2006-05-12 0 0.650 0.630 0.640 0.620 0.650 6,116,000 3,876,080 0.6338 0.533 0.517 0.525 0.508 0.533 7,458,548 0.5197 1.56%
2006-05-11 0 0.640 0.640 0.650 0.630 0.660 6,145,684 3,918,570 0.6376 0.525 0.525 0.533 0.517 0.541 7,494,748 0.5228 -3.03%
2006-05-10 0 0.660 0.650 0.660 0.650 0.680 2,408,000 1,594,120 0.6620 0.541 0.533 0.541 0.533 0.558 2,936,590 0.5428 0.00%
2006-05-09 0 0.660 0.660 0.670 0.660 0.670 2,040,000 1,352,200 0.6628 0.541 0.541 0.549 0.541 0.549 2,487,809 0.5435 -1.49%
2006-05-08 0 0.670 0.660 0.670 0.660 0.690 4,792,000 3,223,680 0.6727 0.549 0.541 0.549 0.541 0.566 5,843,911 0.5516 0.00%
2006-05-04 0 0.670 0.670 0.680 0.660 0.680 2,520,357 1,692,705 0.6716 0.549 0.549 0.558 0.541 0.558 3,073,611 0.5507 0.00%
2006-05-03 0 0.670 0.670 0.690 0.660 0.700 6,968,000 4,716,320 0.6769 0.549 0.549 0.566 0.541 0.574 8,497,574 0.5550 -2.90%
2006-05-02 0 0.690 0.680 0.690 0.650 0.710 14,248,000 9,854,240 0.6916 0.566 0.558 0.566 0.533 0.582 17,375,636 0.5671 7.81%
2006-04-28 0 0.640 0.630 0.640 0.630 0.670 7,212,000 4,636,520 0.6429 0.525 0.517 0.525 0.517 0.549 8,795,135 0.5272 -4.48%
2006-04-27 0 0.670 0.670 0.680 0.620 0.690 20,280,000 13,590,480 0.6701 0.549 0.549 0.558 0.508 0.566 24,731,744 0.5495 8.06%
2006-04-26 0 0.620 0.620 0.630 0.600 0.630 6,488,000 3,967,680 0.6115 0.508 0.508 0.517 0.492 0.517 7,912,207 0.5015 1.64%
2006-04-25 0 0.610 0.600 0.610 0.590 0.640 13,402,000 8,124,000 0.6062 0.500 0.492 0.500 0.484 0.525 16,343,927 0.4971 -4.69%
2006-04-24 0 0.640 0.630 0.640 0.630 0.720 14,696,000 9,729,040 0.6620 0.525 0.517 0.525 0.517 0.590 17,921,978 0.5429 -9.86%
2006-04-21 0 0.710 0.710 0.720 0.710 0.740 7,840,000 5,651,680 0.7209 0.582 0.582 0.590 0.582 0.607 9,560,990 0.5911 -2.74%
2006-04-20 0 0.730 0.720 0.730 0.700 0.740 16,640,000 12,010,240 0.7218 0.599 0.590 0.599 0.574 0.607 20,292,713 0.5918 0.00%
2006-04-19 0 0.730 0.720 0.730 0.720 0.750 14,076,000 10,301,160 0.7318 0.599 0.590 0.599 0.590 0.615 17,165,879 0.6001 2.82%
2006-04-18 0 0.710 0.710 0.720 0.700 0.730 14,108,000 10,047,920 0.7122 0.582 0.582 0.590 0.574 0.599 17,204,904 0.5840 -1.39%
2006-04-13 0 0.720 0.710 0.720 0.680 0.720 10,780,000 7,654,840 0.7101 0.590 0.582 0.590 0.558 0.590 13,146,361 0.5823 4.35%
2006-04-12 0 0.690 0.680 0.690 0.680 0.730 16,456,000 11,593,920 0.7045 0.566 0.558 0.566 0.558 0.599 20,068,323 0.5777 -4.17%
2006-04-11 0 0.720 0.720 0.730 0.700 0.730 18,266,000 13,101,240 0.7172 0.590 0.590 0.599 0.574 0.599 22,275,643 0.5881 0.00%
2006-04-10 0 0.720 0.710 0.720 0.700 0.720 15,468,000 10,967,960 0.7091 0.590 0.582 0.590 0.574 0.590 18,863,443 0.5814 4.35%
2006-04-07 0 0.690 0.690 0.700 0.680 0.710 55,924,000 38,937,720 0.6963 0.566 0.566 0.574 0.558 0.582 68,200,102 0.5709 2.99%
2006-04-06 0 0.670 0.670 0.680 0.640 0.680 45,080,000 29,738,960 0.6597 0.549 0.549 0.558 0.525 0.558 54,975,692 0.5409 6.35%
2006-04-04 0 0.630 0.620 0.640 0.620 0.640 13,324,000 8,368,440 0.6281 0.517 0.508 0.525 0.508 0.525 16,248,805 0.5150 1.61%
2006-04-03 0 0.620 0.620 0.630 0.600 0.630 10,200,000 6,275,440 0.6152 0.508 0.508 0.517 0.492 0.517 12,439,043 0.5045 5.08%
2006-03-31 0 0.590 0.590 0.600 0.590 0.620 8,456,000 5,108,360 0.6041 0.484 0.484 0.492 0.484 0.508 10,312,211 0.4954 -1.67%
2006-03-30 0 0.600 0.600 0.610 0.560 0.610 14,308,000 8,469,720 0.5920 0.492 0.492 0.500 0.459 0.500 17,448,807 0.4854 5.26%
2006-03-29 0 0.570 0.560 0.570 0.570 0.590 2,776,000 1,583,600 0.5705 0.467 0.459 0.467 0.467 0.484 3,385,371 0.4678 -1.72%
2006-03-28 0 0.580 0.570 0.580 0.570 0.590 3,944,000 2,290,080 0.5806 0.476 0.467 0.476 0.467 0.484 4,809,763 0.4761 1.75%
2006-03-27 0 0.570 0.570 0.580 0.560 0.580 3,612,000 2,056,960 0.5695 0.467 0.467 0.476 0.459 0.476 4,404,885 0.4670 0.00%
2006-03-24 0 0.570 0.560 0.570 0.560 0.580 6,868,000 3,917,360 0.5704 0.467 0.459 0.467 0.459 0.476 8,375,622 0.4677 0.00%
2006-03-23 0 0.570 0.570 0.580 0.560 0.580 2,220,000 1,259,880 0.5675 0.467 0.467 0.476 0.459 0.476 2,707,321 0.4654 3.64%
2006-03-22 0 0.550 0.550 0.560 0.550 0.570 2,884,000 1,613,040 0.5593 0.451 0.451 0.459 0.451 0.467 3,517,078 0.4586 -1.79%
2006-03-21 0 0.560 0.560 0.570 0.560 0.580 2,984,000 1,694,280 0.5678 0.459 0.459 0.467 0.459 0.476 3,639,030 0.4656 -3.45%
2006-03-20 0 0.580 0.570 0.580 0.580 0.590 5,784,000 3,385,360 0.5853 0.476 0.467 0.476 0.476 0.484 7,053,669 0.4799 0.00%
2006-03-17 0 0.580 0.570 0.580 0.560 0.590 13,336,000 7,672,280 0.5753 0.476 0.467 0.476 0.459 0.484 16,263,439 0.4718 3.57%
2006-03-16 0 0.560 0.540 0.560 0.540 0.570 7,248,000 4,020,280 0.5547 0.459 0.443 0.459 0.443 0.467 8,839,038 0.4548 1.82%
2006-03-15 0 0.550 0.540 0.550 0.530 0.550 2,684,000 1,453,960 0.5417 0.451 0.443 0.451 0.435 0.451 3,273,176 0.4442 3.77%
2006-03-14 0 0.530 0.530 0.540 0.530 0.550 6,736,000 3,610,560 0.5360 0.435 0.435 0.443 0.435 0.451 8,214,646 0.4395 -1.85%
2006-03-13 0 0.540 0.540 0.550 0.520 0.550 4,968,000 2,663,760 0.5362 0.443 0.443 0.451 0.426 0.451 6,058,546 0.4397 3.85%
2006-03-10 0 0.520 0.520 0.530 0.520 0.540 3,532,000 1,869,240 0.5292 0.426 0.426 0.435 0.426 0.443 4,307,324 0.4340 -1.89%
2006-03-09 0 0.530 0.530 0.540 0.510 0.530 4,840,000 2,555,440 0.5280 0.435 0.435 0.443 0.418 0.435 5,902,448 0.4329 3.92%
2006-03-08 0 0.510 0.510 0.520 0.500 0.550 17,488,000 9,030,000 0.5164 0.418 0.418 0.426 0.410 0.451 21,326,861 0.4234 -5.56%
2006-03-07 0 0.540 0.540 0.550 0.540 0.590 13,076,000 7,272,200 0.5561 0.443 0.443 0.451 0.443 0.484 15,946,365 0.4560 -6.90%
2006-03-06 0 0.580 0.570 0.580 0.570 0.600 5,628,000 3,279,360 0.5827 0.476 0.467 0.476 0.467 0.492 6,863,425 0.4778 -1.69%
2006-03-03 0 0.590 0.590 0.600 0.590 0.600 4,524,000 2,684,600 0.5934 0.484 0.484 0.492 0.484 0.492 5,517,081 0.4866 0.00%
2006-03-02 0 0.590 0.590 0.600 0.590 0.630 11,352,000 6,843,440 0.6028 0.484 0.484 0.492 0.484 0.517 13,843,923 0.4943 -3.28%
2006-03-01 0 0.610 0.610 0.620 0.610 0.630 6,074,000 3,788,220 0.6237 0.500 0.500 0.508 0.500 0.517 7,407,328 0.5114 0.00%
2006-02-28 0 0.610 0.600 0.620 0.600 0.630 3,076,000 1,874,000 0.6092 0.500 0.492 0.508 0.492 0.517 3,751,225 0.4996 -1.61%
2006-02-27 0 0.620 0.620 0.630 0.620 0.630 3,476,000 2,159,720 0.6213 0.508 0.508 0.517 0.508 0.517 4,239,031 0.5095 0.00%
2006-02-24 0 0.620 0.620 0.630 0.610 0.640 5,264,000 3,276,920 0.6225 0.508 0.508 0.517 0.500 0.525 6,419,522 0.5105 -3.12%
2006-02-23 0 0.640 0.630 0.640 0.590 0.640 15,692,000 9,686,640 0.6173 0.525 0.517 0.525 0.484 0.525 19,136,614 0.5062 8.47%
2006-02-22 0 0.590 0.580 0.590 0.580 0.600 8,972,000 5,324,240 0.5934 0.484 0.476 0.484 0.476 0.492 10,941,480 0.4866 -3.28%
2006-02-21 0 0.610 0.600 0.610 0.600 0.620 6,412,000 3,937,000 0.6140 0.500 0.492 0.500 0.492 0.508 7,819,524 0.5035 -1.61%
2006-02-20 0 0.620 0.620 0.630 0.620 0.630 4,028,000 2,520,920 0.6258 0.508 0.508 0.517 0.508 0.517 4,912,202 0.5132 0.00%
2006-02-17 0 0.620 0.620 0.630 0.620 0.640 7,692,000 4,842,560 0.6296 0.508 0.508 0.517 0.508 0.525 9,380,502 0.5162 -1.59%
2006-02-16 0 0.630 0.620 0.630 0.620 0.640 5,256,000 3,313,280 0.6304 0.517 0.508 0.517 0.508 0.525 6,409,766 0.5169 0.00%
2006-02-15 0 0.630 0.620 0.630 0.620 0.650 5,888,000 3,725,200 0.6327 0.517 0.508 0.517 0.508 0.533 7,180,499 0.5188 -1.56%
2006-02-14 0 0.640 0.640 0.650 0.600 0.650 13,432,000 8,371,680 0.6233 0.525 0.525 0.533 0.492 0.533 16,380,512 0.5111 3.23%
2006-02-13 0 0.620 0.620 0.630 0.620 0.650 7,104,000 4,502,000 0.6337 0.508 0.508 0.517 0.508 0.533 8,663,428 0.5197 -4.62%
2006-02-10 0 0.650 0.640 0.650 0.630 0.670 15,244,000 9,925,440 0.6511 0.533 0.525 0.533 0.517 0.549 18,590,272 0.5339 -2.99%
2006-02-09 0 0.670 0.660 0.670 0.620 0.680 43,016,000 28,161,160 0.6547 0.549 0.541 0.549 0.508 0.558 52,458,615 0.5368 6.35%
2006-02-08 0 0.630 0.630 0.640 0.620 0.650 36,028,000 22,947,240 0.6369 0.517 0.517 0.525 0.508 0.533 43,936,651 0.5223 -1.56%
2006-02-07 0 0.640 0.630 0.640 0.580 0.640 30,788,000 18,891,800 0.6136 0.525 0.517 0.525 0.476 0.525 37,546,398 0.5032 8.47%
2006-02-06 0 0.590 0.580 0.590 0.570 0.600 6,008,000 3,492,360 0.5813 0.484 0.476 0.484 0.467 0.492 7,326,840 0.4767 1.72%
2006-02-03 0 0.580 0.570 0.580 0.560 0.590 8,004,000 4,591,320 0.5736 0.476 0.467 0.476 0.459 0.484 9,760,990 0.4704 -1.69%
2006-02-02 0 0.590 0.590 0.600 0.580 0.600 16,896,000 10,050,720 0.5949 0.484 0.484 0.492 0.476 0.492 20,604,909 0.4878 1.72%
2006-02-01 0 0.580 0.580 0.590 0.570 0.600 8,112,000 4,704,600 0.5800 0.476 0.476 0.484 0.467 0.492 9,892,698 0.4756 -1.69%
2006-01-27 0 0.590 0.580 0.590 0.570 0.600 10,200,000 5,945,320 0.5829 0.484 0.476 0.484 0.467 0.492 12,439,043 0.4780 1.72%
2006-01-26 0 0.580 0.580 0.590 0.560 0.590 25,232,000 14,577,080 0.5777 0.476 0.476 0.484 0.459 0.484 30,770,778 0.4737 0.00%
2006-01-25 0 0.580 0.570 0.580 0.520 0.580 42,088,000 23,570,280 0.5600 0.476 0.467 0.476 0.426 0.476 51,326,906 0.4592 13.73%
2006-01-24 0 0.510 0.510 0.520 0.500 0.520 7,964,000 4,079,200 0.5122 0.418 0.418 0.426 0.410 0.426 9,712,210 0.4200 0.00%
2006-01-23 0 0.510 0.500 0.510 0.485 0.510 3,920,000 1,943,640 0.4958 0.418 0.410 0.418 0.398 0.418 4,780,495 0.4066 3.03%
2006-01-20 0 0.495 0.495 0.500 0.490 0.520 9,356,000 4,687,320 0.5010 0.406 0.406 0.410 0.402 0.426 11,409,773 0.4108 -2.94%
2006-01-19 0 0.510 0.500 0.510 0.480 0.520 18,152,000 9,203,340 0.5070 0.418 0.410 0.418 0.394 0.426 22,136,618 0.4158 8.51%
2006-01-18 0 0.470 0.465 0.470 0.465 0.485 6,492,000 3,078,620 0.4742 0.385 0.381 0.385 0.381 0.398 7,917,085 0.3889 -2.08%
2006-01-17 0 0.480 0.480 0.485 0.480 0.510 7,934,000 3,896,590 0.4911 0.394 0.394 0.398 0.394 0.418 9,675,624 0.4027 -4.00%
2006-01-16 0 0.500 0.500 0.510 0.500 0.510 4,984,000 2,507,240 0.5031 0.410 0.410 0.418 0.410 0.418 6,078,058 0.4125 -1.96%
2006-01-13 0 0.510 0.500 0.510 0.500 0.510 8,868,000 4,473,440 0.5044 0.418 0.410 0.418 0.410 0.418 10,814,650 0.4136 2.00%
2006-01-12 0 0.500 0.500 0.520 0.500 0.530 11,672,000 5,998,360 0.5139 0.410 0.410 0.426 0.410 0.435 14,234,168 0.4214 -3.85%
2006-01-11 0 0.520 0.520 0.530 0.465 0.530 33,912,000 17,077,000 0.5036 0.426 0.426 0.435 0.381 0.435 41,356,159 0.4129 11.83%
2006-01-10 0 0.465 0.460 0.465 0.455 0.490 13,064,000 6,084,240 0.4657 0.381 0.377 0.381 0.373 0.402 15,931,731 0.3819 -2.11%
2006-01-09 0 0.475 0.475 0.480 0.470 0.510 26,056,000 12,919,300 0.4958 0.389 0.389 0.394 0.385 0.418 31,775,657 0.4066 -1.04%
2006-01-06 0 0.480 0.480 0.485 0.420 0.485 35,770,000 16,165,580 0.4519 0.394 0.394 0.398 0.344 0.398 43,622,016 0.3706 17.07%
2006-01-05 0 0.410 0.405 0.410 0.395 0.415 4,860,000 1,959,500 0.4032 0.336 0.332 0.336 0.324 0.340 5,926,838 0.3306 3.80%
2006-01-04 0 0.395 0.395 0.400 0.385 0.400 3,600,000 1,412,460 0.3924 0.324 0.324 0.328 0.316 0.328 4,390,250 0.3217 1.28%
2006-01-03 0 0.390 0.390 0.395 0.390 0.400 1,240,000 486,180 0.3921 0.320 0.320 0.324 0.320 0.328 1,512,197 0.3215 -1.27%
2005-12-30 0 0.395 0.395 0.400 0.390 0.400 2,780,000 1,106,400 0.3980 0.324 0.324 0.328 0.320 0.328 3,390,249 0.3263 -1.25%
2005-12-29 0 0.400 0.395 0.400 0.395 0.405 2,020,000 803,880 0.3980 0.328 0.324 0.328 0.324 0.332 2,463,418 0.3263 -1.23%
2005-12-28 0 0.405 0.390 0.405 0.390 0.405 5,220,000 2,067,020 0.3960 0.332 0.320 0.332 0.320 0.332 6,365,863 0.3247 5.19%
2005-12-23 0 0.385 0.385 0.390 0.380 0.390 996,000 382,940 0.3845 0.316 0.316 0.320 0.312 0.320 1,214,636 0.3153 0.00%
2005-12-22 0 0.385 0.385 0.390 0.375 0.390 2,514,000 964,960 0.3838 0.316 0.316 0.320 0.307 0.320 3,065,858 0.3147 0.00%
2005-12-21 0 0.385 0.380 0.385 0.380 0.385 1,300,000 496,700 0.3821 0.316 0.312 0.316 0.312 0.316 1,585,368 0.3133 0.00%
2005-12-20 0 0.385 0.385 0.390 0.380 0.390 2,092,000 802,680 0.3837 0.316 0.316 0.320 0.312 0.320 2,551,223 0.3146 -1.28%
2005-12-19 0 0.390 0.390 0.395 0.390 0.395 1,148,000 450,240 0.3922 0.320 0.320 0.324 0.320 0.324 1,400,002 0.3216 0.00%
2005-12-16 0 0.390 0.390 0.395 0.390 0.400 1,197,000 467,650 0.3907 0.320 0.320 0.324 0.320 0.328 1,459,758 0.3204 -2.50%
2005-12-15 0 0.400 0.395 0.400 0.390 0.405 4,016,000 1,591,320 0.3962 0.328 0.324 0.328 0.320 0.332 4,897,568 0.3249 -1.23%
2005-12-14 0 0.405 0.400 0.405 0.400 0.405 1,008,000 403,440 0.4002 0.332 0.328 0.332 0.328 0.332 1,229,270 0.3282 0.00%
2005-12-13 0 0.405 0.400 0.405 0.400 0.410 704,000 283,980 0.4034 0.332 0.328 0.332 0.328 0.336 858,538 0.3308 -1.22%
2005-12-12 0 0.410 0.400 0.410 0.400 0.410 772,000 312,420 0.4047 0.336 0.328 0.336 0.328 0.336 941,465 0.3318 1.23%
2005-12-09 0 0.405 0.405 0.410 0.405 0.410 576,000 234,100 0.4064 0.332 0.332 0.336 0.332 0.336 702,440 0.3333 -1.22%
2005-12-08 0 0.410 0.405 0.410 0.405 0.415 1,316,000 538,900 0.4095 0.336 0.332 0.336 0.332 0.340 1,604,880 0.3358 -1.20%
2005-12-07 0 0.415 0.410 0.415 0.405 0.415 2,372,000 977,380 0.4120 0.340 0.336 0.340 0.332 0.340 2,892,687 0.3379 2.47%
2005-12-06 0 0.405 0.405 0.410 0.405 0.415 752,000 307,020 0.4083 0.332 0.332 0.336 0.332 0.340 917,075 0.3348 -1.22%
2005-12-05 0 0.410 0.405 0.415 0.400 0.410 988,000 402,100 0.4070 0.336 0.332 0.340 0.328 0.336 1,204,880 0.3337 -1.20%
2005-12-02 0 0.415 0.410 0.415 0.410 0.415 2,352,000 970,600 0.4127 0.340 0.336 0.340 0.336 0.340 2,868,297 0.3384 1.22%
2005-12-01 0 0.410 0.405 0.410 0.400 0.410 1,658,000 674,760 0.4070 0.336 0.332 0.336 0.328 0.336 2,021,954 0.3337 2.50%
2005-11-30 0 0.400 0.400 0.405 0.400 0.405 1,284,000 518,840 0.4041 0.328 0.328 0.332 0.328 0.332 1,565,856 0.3313 -2.44%
2005-11-29 0 0.410 0.405 0.410 0.400 0.410 1,564,000 633,560 0.4051 0.336 0.332 0.336 0.328 0.336 1,907,320 0.3322 1.23%
2005-11-28 0 0.405 0.405 0.410 0.400 0.410 940,000 381,520 0.4059 0.332 0.332 0.336 0.328 0.336 1,146,343 0.3328 0.00%
2005-11-25 0 0.405 0.405 0.410 0.400 0.410 1,592,000 640,620 0.4024 0.332 0.332 0.336 0.328 0.336 1,941,466 0.3300 0.00%
2005-11-24 0 0.405 0.400 0.405 0.400 0.405 1,828,000 733,420 0.4012 0.332 0.328 0.332 0.328 0.332 2,229,272 0.3290 2.53%
2005-11-23 0 0.395 0.395 0.400 0.390 0.405 4,874,118 1,945,704 0.3992 0.324 0.324 0.328 0.320 0.332 5,944,055 0.3273 -2.47%
2005-11-22 0 0.405 0.400 0.405 0.405 0.410 868,000 351,660 0.4051 0.332 0.328 0.332 0.332 0.336 1,058,538 0.3322 -1.22%
2005-11-21 0 0.410 0.405 0.410 0.405 0.410 1,056,000 431,940 0.4090 0.336 0.332 0.336 0.332 0.336 1,287,807 0.3354 1.23%
2005-11-18 0 0.405 0.405 0.410 0.405 0.415 656,000 269,860 0.4114 0.332 0.332 0.336 0.332 0.340 800,001 0.3373 1.25%
2005-11-17 0 0.400 0.400 0.410 0.400 0.410 1,256,000 511,720 0.4074 0.328 0.328 0.336 0.328 0.336 1,531,710 0.3341 -2.44%
2005-11-16 0 0.410 0.410 0.415 0.410 0.415 1,663,000 684,225 0.4114 0.336 0.336 0.340 0.336 0.340 2,028,052 0.3374 -1.20%
2005-11-15 0 0.415 0.415 0.420 0.415 0.420 932,000 388,700 0.4171 0.340 0.340 0.344 0.340 0.344 1,136,587 0.3420 0.00%
2005-11-14 0 0.415 0.415 0.420 0.415 0.420 1,020,000 428,180 0.4198 0.340 0.340 0.344 0.340 0.344 1,243,904 0.3442 0.00%
2005-11-11 0 0.415 0.415 0.420 0.415 0.425 1,012,000 425,200 0.4202 0.340 0.340 0.344 0.340 0.348 1,234,148 0.3445 0.00%
2005-11-10 0 0.415 0.415 0.420 0.415 0.430 1,612,000 677,780 0.4205 0.340 0.340 0.344 0.340 0.353 1,965,857 0.3448 -1.19%
2005-11-09 0 0.420 0.415 0.420 0.410 0.425 2,563,289 1,076,619 0.4200 0.344 0.340 0.344 0.336 0.348 3,125,967 0.3444 0.00%
2005-11-08 0 0.420 0.410 0.420 0.405 0.420 2,412,000 998,580 0.4140 0.344 0.336 0.344 0.332 0.344 2,941,468 0.3395 2.44%
2005-11-07 0 0.410 0.410 0.415 0.405 0.415 1,328,000 543,340 0.4091 0.336 0.336 0.340 0.332 0.340 1,619,515 0.3355 0.00%
2005-11-04 0 0.410 0.410 0.420 0.410 0.420 1,120,000 462,280 0.4128 0.336 0.336 0.344 0.336 0.344 1,365,856 0.3385 -1.20%
2005-11-03 0 0.415 0.415 0.420 0.400 0.420 1,560,000 646,180 0.4142 0.340 0.340 0.344 0.328 0.344 1,902,442 0.3397 1.22%
2005-11-02 0 0.410 0.400 0.410 0.400 0.410 1,828,000 744,000 0.4070 0.336 0.328 0.336 0.328 0.336 2,229,272 0.3337 2.50%
2005-11-01 0 0.400 0.400 0.405 0.385 0.400 2,316,000 914,860 0.3950 0.328 0.328 0.332 0.316 0.328 2,824,394 0.3239 3.90%
2005-10-31 0 0.385 0.380 0.385 0.370 0.395 2,280,000 872,540 0.3827 0.316 0.312 0.316 0.303 0.324 2,780,492 0.3138 -1.28%
2005-10-28 0 0.390 0.385 0.390 0.380 0.390 1,092,000 423,500 0.3878 0.320 0.316 0.320 0.312 0.320 1,331,709 0.3180 -1.27%
2005-10-27 0 0.395 0.390 0.395 0.390 0.400 1,472,000 577,380 0.3922 0.324 0.320 0.324 0.320 0.328 1,795,125 0.3216 -1.25%
2005-10-26 0 0.400 0.395 0.405 0.395 0.400 848,000 338,260 0.3989 0.328 0.324 0.332 0.324 0.328 1,034,148 0.3271 -3.61%
2005-10-25 0 0.415 0.410 0.415 0.410 0.425 1,616,000 673,560 0.4168 0.340 0.336 0.340 0.336 0.348 1,970,735 0.3418 0.00%
2005-10-24 0 0.415 0.415 0.420 0.405 0.420 1,364,000 563,980 0.4135 0.340 0.340 0.344 0.332 0.344 1,663,417 0.3390 0.00%
2005-10-21 0 0.415 0.415 0.425 0.415 0.420 1,007,935 422,654 0.4193 0.340 0.340 0.348 0.340 0.344 1,229,191 0.3438 -1.19%
2005-10-20 0 0.420 0.420 0.430 0.420 0.435 1,336,000 572,860 0.4288 0.344 0.344 0.353 0.344 0.357 1,629,271 0.3516 -2.33%
2005-10-19 0 0.430 0.425 0.430 0.420 0.430 2,324,000 987,140 0.4248 0.353 0.348 0.353 0.344 0.353 2,834,151 0.3483 1.18%
2005-10-18 0 0.425 0.425 0.430 0.420 0.425 2,952,000 1,251,500 0.4239 0.348 0.348 0.353 0.344 0.348 3,600,005 0.3476 1.19%
2005-10-17 0 0.420 0.420 0.425 0.415 0.425 1,172,000 493,240 0.4209 0.344 0.344 0.348 0.340 0.348 1,429,270 0.3451 1.20%
2005-10-14 0 0.415 0.415 0.420 0.415 0.430 3,348,000 1,412,280 0.4218 0.340 0.340 0.344 0.340 0.353 4,082,933 0.3459 -3.49%
2005-10-13 0 0.430 0.430 0.435 0.425 0.435 2,748,000 1,179,900 0.4294 0.353 0.353 0.357 0.348 0.357 3,351,225 0.3521 0.00%
2005-10-12 0 0.430 0.430 0.435 0.430 0.455 2,612,000 1,154,720 0.4421 0.353 0.353 0.357 0.353 0.373 3,185,371 0.3625 -4.44%
2005-10-10 0 0.450 0.450 0.455 0.450 0.460 1,412,000 639,940 0.4532 0.369 0.369 0.373 0.369 0.377 1,721,954 0.3716 -2.17%
2005-10-07 0 0.460 0.450 0.460 0.450 0.465 3,040,000 1,389,720 0.4571 0.377 0.369 0.377 0.369 0.381 3,707,323 0.3749 1.10%
2005-10-06 0 0.455 0.450 0.455 0.450 0.460 3,830,000 1,742,890 0.4551 0.373 0.369 0.373 0.369 0.377 4,670,739 0.3732 -2.15%
2005-10-05 0 0.465 0.465 0.470 0.455 0.470 9,673,000 4,511,291 0.4664 0.381 0.381 0.385 0.373 0.385 11,796,359 0.3824 0.00%
2005-10-04 0 0.465 0.465 0.470 0.455 0.470 10,556,000 4,926,000 0.4667 0.381 0.381 0.385 0.373 0.385 12,873,190 0.3827 3.33%
2005-10-03 0 0.450 0.445 0.450 0.440 0.455 6,368,000 2,844,640 0.4467 0.369 0.365 0.369 0.361 0.373 7,765,865 0.3663 2.27%
2005-09-30 0 0.440 0.435 0.440 0.420 0.445 8,220,000 3,573,320 0.4347 0.361 0.357 0.361 0.344 0.365 10,024,405 0.3565 4.76%
2005-09-29 0 0.420 0.415 0.420 0.410 0.430 2,720,000 1,147,380 0.4218 0.344 0.340 0.344 0.336 0.353 3,317,078 0.3459 1.20%
2005-09-28 0 0.415 0.410 0.415 0.410 0.420 1,200,000 495,340 0.4128 0.340 0.336 0.340 0.336 0.344 1,463,417 0.3385 -1.19%
2005-09-27 0 0.420 0.405 0.420 0.405 0.420 2,720,000 1,121,240 0.4122 0.344 0.332 0.344 0.332 0.344 3,317,078 0.3380 1.20%
2005-09-26 0 0.415 0.410 0.420 0.405 0.420 1,860,000 772,140 0.4151 0.340 0.336 0.344 0.332 0.344 2,268,296 0.3404 -1.19%
2005-09-23 0 0.420 0.415 0.420 0.410 0.435 5,376,000 2,282,080 0.4245 0.344 0.340 0.344 0.336 0.357 6,556,107 0.3481 2.44%
2005-09-22 0 0.410 0.415 0.420 0.395 0.415 7,980,000 3,220,580 0.4036 0.336 0.340 0.344 0.324 0.340 9,731,722 0.3309 1.23%
2005-09-21 0 0.405 0.405 0.410 0.400 0.420 6,148,000 2,518,140 0.4096 0.332 0.332 0.336 0.328 0.344 7,497,572 0.3359 -4.71%
2005-09-20 0 0.425 0.425 0.430 0.425 0.440 3,008,000 1,300,360 0.4323 0.348 0.348 0.353 0.348 0.361 3,668,298 0.3545 -1.16%
2005-09-16 0 0.430 0.430 0.440 0.430 0.440 2,616,000 1,138,180 0.4351 0.353 0.353 0.361 0.353 0.361 3,190,249 0.3568 -1.15%
2005-09-15 0 0.435 0.435 0.440 0.435 0.445 1,148,000 503,840 0.4389 0.357 0.357 0.361 0.357 0.365 1,400,002 0.3599 -1.14%
2005-09-14 0 0.440 0.440 0.445 0.440 0.445 1,246,643 551,857 0.4427 0.361 0.361 0.365 0.361 0.365 1,520,299 0.3630 -1.12%
2005-09-13 0 0.445 0.445 0.450 0.435 0.450 4,692,000 2,093,760 0.4462 0.365 0.365 0.369 0.357 0.369 5,721,960 0.3659 2.30%
2005-09-12 0 0.435 0.435 0.440 0.430 0.440 2,420,000 1,051,080 0.4343 0.357 0.357 0.361 0.353 0.361 2,951,224 0.3562 1.16%
2005-09-09 0 0.430 0.430 0.435 0.430 0.440 4,436,000 1,925,200 0.4340 0.353 0.353 0.357 0.353 0.361 5,409,764 0.3559 -1.15%
2005-09-08 0 0.435 0.435 0.440 0.435 0.445 1,684,000 740,080 0.4395 0.357 0.357 0.361 0.357 0.365 2,053,662 0.3604 -1.14%
2005-09-07 0 0.440 0.440 0.445 0.440 0.450 2,566,000 1,141,480 0.4448 0.361 0.361 0.365 0.361 0.369 3,129,273 0.3648 0.00%
2005-09-06 0 0.440 0.440 0.445 0.440 0.450 5,036,000 2,236,340 0.4441 0.361 0.361 0.365 0.361 0.369 6,141,473 0.3641 -1.12%
2005-09-05 0 0.445 0.440 0.445 0.435 0.450 6,190,743 2,737,225 0.4421 0.365 0.361 0.365 0.357 0.369 7,549,698 0.3626 1.14%
2005-09-02 0 0.440 0.445 0.450 0.440 0.455 18,440,000 8,195,840 0.4445 0.361 0.365 0.369 0.361 0.373 22,487,838 0.3645 -4.35%
2005-09-01 0 0.460 0.455 0.460 0.455 0.475 8,017,130 3,736,569 0.4661 0.377 0.373 0.377 0.373 0.389 9,777,002 0.3822 -2.13%
2005-08-31 0 0.470 0.465 0.470 0.460 0.480 6,460,000 3,038,480 0.4704 0.385 0.381 0.385 0.377 0.394 7,878,061 0.3857 -1.05%
2005-08-30 0 0.475 0.475 0.480 0.475 0.485 11,380,000 5,466,480 0.4804 0.389 0.389 0.394 0.389 0.398 13,878,069 0.3939 -3.06%
2005-08-29 0 0.490 0.490 0.495 0.480 0.495 8,700,000 4,221,100 0.4852 0.402 0.402 0.406 0.394 0.406 10,609,772 0.3979 -2.00%
2005-08-26 0 0.500 0.500 0.510 0.495 0.510 2,812,000 1,409,980 0.5014 0.410 0.410 0.418 0.406 0.418 3,429,273 0.4112 0.00%
2005-08-25 0 0.500 0.495 0.510 0.495 0.510 4,652,000 2,325,540 0.4999 0.410 0.406 0.418 0.406 0.418 5,673,179 0.4099 0.00%
2005-08-24 0 0.500 0.500 0.510 0.495 0.510 6,916,000 3,455,920 0.4997 0.410 0.410 0.418 0.406 0.418 8,434,159 0.4098 -1.96%
2005-08-23 0 0.510 0.510 0.520 0.510 0.530 4,516,000 2,337,480 0.5176 0.418 0.418 0.426 0.418 0.435 5,507,325 0.4244 -3.77%
2005-08-22 0 0.530 0.520 0.530 0.520 0.540 5,076,000 2,682,200 0.5284 0.435 0.426 0.435 0.426 0.443 6,190,253 0.4333 -1.85%
2005-08-19 0 0.540 0.530 0.540 0.520 0.540 3,016,000 1,600,320 0.5306 0.443 0.435 0.443 0.426 0.443 3,678,054 0.4351 0.00%
2005-08-18 0 0.540 0.530 0.540 0.520 0.540 4,660,000 2,486,320 0.5335 0.443 0.435 0.443 0.426 0.443 5,682,935 0.4375 0.00%
2005-08-17 0 0.540 0.530 0.540 0.520 0.540 3,520,000 1,886,160 0.5358 0.443 0.435 0.443 0.426 0.443 4,292,689 0.4394 0.00%
2005-08-16 0 0.540 0.530 0.540 0.520 0.540 6,288,000 3,333,400 0.5301 0.443 0.435 0.443 0.426 0.443 7,668,304 0.4347 3.85%
2005-08-15 0 0.520 0.520 0.530 0.510 0.550 17,432,000 9,131,440 0.5238 0.426 0.426 0.435 0.418 0.451 21,258,568 0.4295 -5.45%
2005-08-12 0 0.550 0.550 0.560 0.550 0.560 3,204,000 1,782,640 0.5564 0.451 0.451 0.459 0.451 0.459 3,907,323 0.4562 -1.79%
2005-08-11 0 0.560 0.550 0.560 0.550 0.560 6,000,000 3,334,000 0.5557 0.459 0.451 0.459 0.451 0.459 7,317,084 0.4556 0.00%
2005-08-10 0 0.560 0.560 0.570 0.560 0.580 3,024,000 1,722,920 0.5697 0.459 0.459 0.467 0.459 0.476 3,687,810 0.4672 -1.75%
2005-08-09 0 0.570 0.570 0.580 0.570 0.580 2,360,000 1,349,280 0.5717 0.467 0.467 0.476 0.467 0.476 2,878,053 0.4688 -1.72%
2005-08-08 0 0.580 0.570 0.580 0.560 0.580 2,432,000 1,389,200 0.5712 0.476 0.467 0.476 0.459 0.476 2,965,858 0.4684 1.75%
2005-08-05 0 0.570 0.570 0.580 0.560 0.580 3,038,000 1,733,120 0.5705 0.467 0.467 0.476 0.459 0.476 3,704,884 0.4678 0.00%
2005-08-04 0 0.570 0.570 0.580 0.560 0.580 2,088,000 1,194,360 0.5720 0.467 0.467 0.476 0.459 0.476 2,546,345 0.4690 0.00%
2005-08-03 0 0.570 0.570 0.580 0.560 0.580 3,244,000 1,849,520 0.5701 0.467 0.467 0.476 0.459 0.476 3,956,103 0.4675 1.79%
2005-08-02 0 0.560 0.560 0.570 0.560 0.570 2,886,000 1,637,360 0.5673 0.459 0.459 0.467 0.459 0.467 3,519,517 0.4652 0.00%
2005-08-01 0 0.560 0.560 0.570 0.560 0.580 1,585,882 896,939 0.5656 0.459 0.459 0.467 0.459 0.476 1,934,005 0.4638 -3.45%
2005-07-29 0 0.580 0.560 0.580 0.560 0.580 4,988,000 2,823,200 0.5660 0.476 0.459 0.476 0.459 0.476 6,082,936 0.4641 5.45%
2005-07-28 0 0.550 0.550 0.560 0.550 0.570 6,884,000 3,839,760 0.5578 0.451 0.451 0.459 0.451 0.467 8,395,134 0.4574 0.00%
2005-07-27 0 0.550 0.550 0.560 0.550 0.560 3,060,000 1,697,280 0.5547 0.451 0.451 0.459 0.451 0.459 3,731,713 0.4548 1.85%
2005-07-26 0 0.540 0.540 0.550 0.540 0.580 18,100,000 10,039,720 0.5547 0.443 0.443 0.451 0.443 0.476 22,073,204 0.4548 -5.26%
2005-07-25 0 0.570 0.570 0.580 0.570 0.600 3,036,000 1,761,520 0.5802 0.467 0.467 0.476 0.467 0.492 3,702,445 0.4758 -5.00%
2005-07-22 0 0.600 0.590 0.600 0.580 0.610 8,872,000 5,273,160 0.5944 0.492 0.484 0.492 0.476 0.500 10,819,528 0.4874 0.00%
2005-07-21 0 0.600 0.600 0.610 0.590 0.610 3,904,000 2,345,320 0.6007 0.492 0.492 0.500 0.484 0.500 4,760,983 0.4926 0.00%
2005-07-20 0 0.600 0.600 0.610 0.580 0.610 6,724,000 4,031,280 0.5995 0.492 0.492 0.500 0.476 0.500 8,200,012 0.4916 1.69%
2005-07-19 0 0.590 0.580 0.590 0.580 0.590 1,356,000 792,920 0.5847 0.484 0.476 0.484 0.476 0.484 1,653,661 0.4795 0.00%
2005-07-18 0 0.590 0.580 0.590 0.580 0.590 1,696,000 991,600 0.5847 0.484 0.476 0.484 0.476 0.484 2,068,296 0.4794 0.00%
2005-07-15 0 0.590 0.580 0.590 0.580 0.600 3,500,000 2,043,160 0.5838 0.484 0.476 0.484 0.476 0.492 4,268,299 0.4787 0.00%
2005-07-14 0 0.590 0.580 0.590 0.570 0.590 5,040,000 2,923,840 0.5801 0.484 0.476 0.484 0.467 0.484 6,146,351 0.4757 5.36%
2005-07-13 0 0.560 0.560 0.570 0.560 0.570 2,428,000 1,365,720 0.5625 0.459 0.459 0.467 0.459 0.467 2,960,980 0.4612 0.00%
2005-07-12 0 0.560 0.560 0.570 0.550 0.570 3,549,015 2,001,088 0.5638 0.459 0.459 0.467 0.451 0.467 4,328,074 0.4624 0.00%
2005-07-11 0 0.560 0.550 0.560 0.550 0.560 2,792,000 1,537,440 0.5507 0.459 0.451 0.459 0.451 0.459 3,404,883 0.4515 1.82%
2005-07-08 0 0.550 0.540 0.550 0.540 0.560 4,420,000 2,416,840 0.5468 0.451 0.443 0.451 0.443 0.459 5,390,252 0.4484 0.00%
2005-07-07 0 0.550 0.550 0.560 0.540 0.570 7,704,000 4,261,080 0.5531 0.451 0.451 0.459 0.443 0.467 9,395,136 0.4535 -3.51%
2005-07-06 0 0.570 0.570 0.580 0.560 0.580 1,196,000 682,120 0.5703 0.467 0.467 0.476 0.459 0.476 1,458,539 0.4677 1.79%
2005-07-05 0 0.560 0.560 0.570 0.560 0.590 4,124,000 2,372,880 0.5754 0.459 0.459 0.467 0.459 0.484 5,029,276 0.4718 -3.45%
2005-07-04 0 0.580 0.580 0.590 0.580 0.590 884,000 519,560 0.5877 0.476 0.476 0.484 0.476 0.484 1,078,050 0.4819 -1.69%
2005-06-30 0 0.590 0.590 0.600 0.590 0.600 3,240,000 1,924,560 0.5940 0.484 0.484 0.492 0.484 0.492 3,951,225 0.4871 0.00%
2005-06-29 0 0.590 0.590 0.600 0.590 0.600 3,096,000 1,851,800 0.5981 0.484 0.484 0.492 0.484 0.492 3,775,615 0.4905 0.00%
2005-06-28 0 0.590 0.590 0.600 0.590 0.600 1,456,000 867,800 0.5960 0.484 0.484 0.492 0.484 0.492 1,775,612 0.4887 0.00%
2005-06-27 0 0.590 0.590 0.600 0.590 0.600 1,368,000 817,000 0.5972 0.484 0.484 0.492 0.484 0.492 1,668,295 0.4897 -3.28%
2005-06-24 0 0.610 0.600 0.610 0.600 0.610 1,800,000 1,080,560 0.6003 0.500 0.492 0.500 0.492 0.500 2,195,125 0.4923 1.67%
2005-06-23 0 0.600 0.600 0.610 0.600 0.610 2,172,000 1,311,520 0.6038 0.492 0.492 0.500 0.492 0.500 2,648,784 0.4951 -1.64%
2005-06-22 0 0.610 0.610 0.620 0.600 0.620 4,228,000 2,576,160 0.6093 0.500 0.500 0.508 0.492 0.508 5,156,105 0.4996 3.39%
2005-06-21 0 0.590 0.590 0.600 0.590 0.600 1,112,000 664,520 0.5976 0.484 0.484 0.492 0.484 0.492 1,356,100 0.4900 0.00%
2005-06-20 0 0.590 0.590 0.600 0.590 0.610 1,484,000 892,920 0.6017 0.484 0.484 0.492 0.484 0.500 1,809,759 0.4934 -1.67%
2005-06-17 0 0.600 0.600 0.620 0.600 0.610 3,046,266 1,856,429 0.6094 0.492 0.492 0.508 0.492 0.500 3,714,964 0.4997 -1.64%
2005-06-16 0 0.610 0.590 0.610 0.590 0.610 1,656,000 993,960 0.6002 0.500 0.484 0.500 0.484 0.500 2,019,515 0.4922 0.00%
2005-06-15 0 0.610 0.600 0.610 0.590 0.610 3,112,000 1,874,920 0.6025 0.500 0.492 0.500 0.484 0.500 3,795,128 0.4940 0.00%
2005-06-14 0 0.610 0.610 0.620 0.600 0.620 3,456,000 2,106,160 0.6094 0.500 0.500 0.508 0.492 0.508 4,214,640 0.4997 1.67%
2005-06-13 0 0.600 0.600 0.610 0.600 0.610 3,460,000 2,079,360 0.6010 0.492 0.492 0.500 0.492 0.500 4,219,518 0.4928 -1.64%
2005-06-10 0 0.610 0.610 0.620 0.590 0.610 5,852,000 3,538,720 0.6047 0.500 0.500 0.508 0.484 0.500 7,136,596 0.4959 5.17%
2005-06-09 0 0.580 0.580 0.590 0.580 0.610 6,464,000 3,848,560 0.5954 0.476 0.476 0.484 0.476 0.500 7,882,939 0.4882 -3.33%
2005-06-08 0 0.600 0.600 0.610 0.600 0.620 4,903,857 2,968,277 0.6053 0.492 0.492 0.500 0.492 0.508 5,980,322 0.4963 -1.64%
2005-06-07 0 0.610 0.600 0.610 0.600 0.620 4,756,000 2,902,800 0.6103 0.500 0.492 0.500 0.492 0.508 5,800,009 0.5005 0.00%
2005-06-06 0 0.610 0.600 0.610 0.580 0.620 26,340,000 15,853,200 0.6019 0.500 0.492 0.500 0.476 0.508 32,121,999 0.4935 7.02%
2005-06-03 0 0.570 0.560 0.570 0.560 0.580 9,112,000 5,154,600 0.5657 0.467 0.459 0.467 0.459 0.476 11,112,212 0.4639 0.00%
2005-06-02 0 0.570 0.560 0.570 0.550 0.570 2,808,000 1,584,960 0.5644 0.467 0.459 0.467 0.451 0.467 3,424,395 0.4628 0.00%
2005-06-01 0 0.570 0.560 0.570 0.560 0.580 2,248,000 1,280,320 0.5695 0.467 0.459 0.467 0.459 0.476 2,741,468 0.4670 0.00%
2005-05-31 0 0.570 0.570 0.580 0.560 0.580 1,956,000 1,117,520 0.5713 0.467 0.467 0.476 0.459 0.476 2,385,369 0.4685 0.00%
2005-05-30 0 0.570 0.560 0.570 0.560 0.570 1,756,000 993,400 0.5657 0.467 0.459 0.467 0.459 0.467 2,141,467 0.4639 0.00%
2005-05-27 0 0.570 0.560 0.570 0.550 0.570 1,660,000 936,080 0.5639 0.467 0.459 0.467 0.451 0.467 2,024,393 0.4624 3.64%
2005-05-26 0 0.550 0.540 0.550 0.540 0.560 1,920,000 1,055,680 0.5498 0.451 0.443 0.451 0.443 0.459 2,341,467 0.4509 -1.79%
2005-05-25 0 0.560 0.550 0.560 0.550 0.560 1,284,000 715,040 0.5569 0.459 0.451 0.459 0.451 0.459 1,565,856 0.4566 1.82%
2005-05-24 0 0.550 0.550 0.560 0.550 0.560 896,140 499,511 0.5574 0.451 0.451 0.459 0.451 0.459 1,092,855 0.4571 0.00%
2005-05-23 0 0.550 0.550 0.570 0.550 0.570 1,360,000 763,160 0.5611 0.451 0.451 0.467 0.451 0.467 1,658,539 0.4601 -1.79%
2005-05-20 0 0.560 0.560 0.570 0.560 0.570 188,000 105,800 0.5628 0.459 0.459 0.467 0.459 0.467 229,269 0.4615 -1.75%
2005-05-19 0 0.570 0.560 0.570 0.550 0.570 1,832,000 1,031,920 0.5633 0.467 0.459 0.467 0.451 0.467 2,234,150 0.4619 1.79%
2005-05-18 0 0.560 0.550 0.560 0.560 0.580 1,920,000 1,087,680 0.5665 0.459 0.451 0.459 0.459 0.476 2,341,467 0.4645 -1.75%
2005-05-17 0 0.570 0.560 0.570 0.560 0.590 1,944,000 1,103,000 0.5674 0.467 0.459 0.467 0.459 0.484 2,370,735 0.4653 -1.72%
2005-05-13 0 0.580 0.570 0.580 0.560 0.580 1,036,000 589,800 0.5693 0.476 0.467 0.476 0.459 0.476 1,263,417 0.4668 1.75%
2005-05-12 0 0.570 0.560 0.570 0.570 0.580 1,344,000 772,400 0.5747 0.467 0.459 0.467 0.467 0.476 1,639,027 0.4713 0.00%
2005-05-11 0 0.570 0.570 0.580 0.570 0.580 1,524,000 875,680 0.5746 0.467 0.467 0.476 0.467 0.476 1,858,539 0.4712 -3.39%
2005-05-10 0 0.590 0.580 0.600 0.580 0.600 2,420,000 1,424,968 0.5888 0.484 0.476 0.492 0.476 0.492 2,951,224 0.4828 0.00%
2005-05-09 0 0.590 0.580 0.590 0.580 0.600 1,192,000 700,880 0.5880 0.484 0.476 0.484 0.476 0.492 1,453,661 0.4821 1.72%
2005-05-06 0 0.580 0.580 0.590 0.570 0.600 1,336,000 779,760 0.5837 0.476 0.476 0.484 0.467 0.492 1,629,271 0.4786 -3.33%
2005-05-05 0 0.600 0.590 0.600 0.560 0.600 6,100,000 3,549,800 0.5819 0.492 0.484 0.492 0.459 0.492 7,439,035 0.4772 9.09%
2005-05-04 0 0.550 0.540 0.550 0.540 0.560 2,900,000 1,611,760 0.5558 0.451 0.443 0.451 0.443 0.459 3,536,591 0.4557 -1.79%
2005-05-03 0 0.560 0.550 0.570 0.550 0.580 1,660,000 930,800 0.5607 0.459 0.451 0.467 0.451 0.476 2,024,393 0.4598 -1.75%
2005-04-29 0 0.570 0.560 0.570 0.540 0.570 3,760,000 2,069,840 0.5505 0.467 0.459 0.467 0.443 0.467 4,585,373 0.4514 3.64%
2005-04-28 0 0.550 0.540 0.550 0.530 0.560 11,088,000 6,037,080 0.5445 0.451 0.443 0.451 0.435 0.459 13,521,971 0.4465 -1.79%
2005-04-27 0 0.560 0.560 0.570 0.560 0.590 6,748,000 3,812,720 0.5650 0.459 0.459 0.467 0.459 0.484 8,229,281 0.4633 -5.08%
2005-04-26 0 0.590 0.580 0.590 0.580 0.600 2,512,000 1,478,360 0.5885 0.484 0.476 0.484 0.476 0.492 3,063,419 0.4826 0.00%
2005-04-25 0 0.590 0.590 0.600 0.590 0.610 2,220,000 1,330,640 0.5994 0.484 0.484 0.492 0.484 0.500 2,707,321 0.4915 -3.28%
2005-04-22 0 0.610 0.600 0.610 0.600 0.610 2,924,000 1,775,280 0.6071 0.500 0.492 0.500 0.492 0.500 3,565,859 0.4979 3.39%
2005-04-21 0 0.590 0.590 0.600 0.580 0.610 3,760,000 2,236,360 0.5948 0.484 0.484 0.492 0.476 0.500 4,585,373 0.4877 -3.28%
2005-04-20 0 0.610 0.600 0.610 0.600 0.620 4,652,000 2,841,480 0.6108 0.500 0.492 0.500 0.492 0.508 5,673,179 0.5009 -1.61%
2005-04-19 0 0.620 0.610 0.620 0.610 0.620 3,696,000 2,275,240 0.6156 0.508 0.500 0.508 0.500 0.508 4,507,324 0.5048 1.64%
2005-04-18 0 0.610 0.600 0.610 0.600 0.620 7,548,000 4,599,360 0.6093 0.500 0.492 0.500 0.492 0.508 9,204,892 0.4997 -3.17%
2005-04-15 0 0.630 0.620 0.630 0.610 0.630 8,412,000 5,226,840 0.6214 0.517 0.508 0.517 0.500 0.517 10,258,552 0.5095 0.00%
2005-04-14 0 0.630 0.630 0.640 0.620 0.640 8,736,000 5,507,760 0.6305 0.517 0.517 0.525 0.508 0.525 10,653,674 0.5170 -1.56%
2005-04-13 0 0.640 0.640 0.650 0.640 0.650 3,936,000 2,521,080 0.6405 0.525 0.525 0.533 0.525 0.533 4,800,007 0.5252 -1.54%
2005-04-12 0 0.650 0.640 0.650 0.640 0.660 4,784,000 3,095,120 0.6470 0.533 0.525 0.533 0.525 0.541 5,834,155 0.5305 -1.52%
2005-04-11 0 0.660 0.650 0.660 0.640 0.660 3,676,000 2,387,920 0.6496 0.541 0.533 0.541 0.525 0.541 4,482,934 0.5327 -1.49%
2005-04-08 0 0.670 0.660 0.670 0.650 0.680 8,508,000 5,635,320 0.6624 0.549 0.541 0.549 0.533 0.558 10,375,625 0.5431 0.00%
2005-04-07 0 0.670 0.670 0.680 0.660 0.680 4,476,000 2,991,320 0.6683 0.549 0.549 0.558 0.541 0.558 5,458,545 0.5480 -1.47%
2005-04-06 0 0.680 0.670 0.680 0.630 0.680 13,844,000 8,993,480 0.6496 0.558 0.549 0.558 0.517 0.558 16,882,952 0.5327 3.03%
2005-04-04 0 0.660 0.660 0.670 0.660 0.670 2,584,000 1,727,000 0.6683 0.541 0.541 0.549 0.541 0.549 3,151,224 0.5480 -1.49%
2005-04-01 0 0.670 0.660 0.680 0.660 0.680 4,464,000 2,989,920 0.6698 0.549 0.541 0.558 0.541 0.558 5,443,911 0.5492 0.00%
2005-03-31 0 0.670 0.670 0.680 0.660 0.680 1,456,000 977,400 0.6713 0.549 0.549 0.558 0.541 0.558 1,775,612 0.5505 0.00%
2005-03-30 0 0.670 0.670 0.680 0.660 0.680 4,568,000 3,046,360 0.6669 0.549 0.549 0.558 0.541 0.558 5,570,740 0.5469 0.00%
2005-03-29 0 0.670 0.660 0.670 0.660 0.690 3,732,000 2,489,960 0.6672 0.549 0.541 0.549 0.541 0.566 4,551,226 0.5471 -2.90%
2005-03-24 0 0.690 0.680 0.690 0.670 0.690 4,416,000 2,976,080 0.6739 0.566 0.558 0.566 0.549 0.566 5,385,374 0.5526 1.47%
2005-03-23 0 0.680 0.680 0.690 0.670 0.680 7,198,000 4,853,200 0.6742 0.558 0.558 0.566 0.549 0.558 8,778,062 0.5529 0.00%
2005-03-22 0 0.680 0.680 0.700 0.680 0.700 11,492,000 7,955,520 0.6923 0.558 0.558 0.574 0.558 0.574 14,014,655 0.5677 -2.86%
2005-03-21 0 0.700 0.690 0.700 0.690 0.710 5,252,000 3,666,400 0.6981 0.574 0.566 0.574 0.566 0.582 6,404,888 0.5724 -1.41%
2005-03-18 0 0.710 0.710 0.720 0.700 0.720 7,448,000 5,288,440 0.7100 0.582 0.582 0.590 0.574 0.590 9,082,940 0.5822 -1.39%
2005-03-17 0 0.720 0.710 0.720 0.710 0.720 6,204,000 4,432,440 0.7144 0.590 0.582 0.590 0.582 0.590 7,565,865 0.5858 0.00%
2005-03-16 0 0.720 0.720 0.730 0.720 0.740 5,776,000 4,199,040 0.7270 0.590 0.590 0.599 0.590 0.607 7,043,913 0.5961 -2.70%
2005-03-15 0 0.740 0.730 0.740 0.720 0.750 16,404,000 12,130,320 0.7395 0.607 0.599 0.607 0.590 0.615 20,004,908 0.6064 1.37%
2005-03-14 0 0.730 0.720 0.730 0.720 0.740 4,400,000 3,210,200 0.7296 0.599 0.590 0.599 0.590 0.607 5,365,862 0.5983 0.00%
2005-03-11 0 0.730 0.720 0.730 0.710 0.730 4,280,000 3,099,000 0.7241 0.599 0.590 0.599 0.582 0.599 5,219,520 0.5937 2.82%
2005-03-10 0 0.710 0.710 0.720 0.700 0.720 4,072,000 2,906,840 0.7139 0.582 0.582 0.590 0.574 0.590 4,965,861 0.5854 0.00%
2005-03-09 0 0.710 0.710 0.730 0.710 0.740 8,084,000 5,893,760 0.7291 0.582 0.582 0.599 0.582 0.607 9,858,551 0.5978 -1.39%
2005-03-08 0 0.720 0.710 0.720 0.700 0.720 4,668,000 3,332,320 0.7139 0.590 0.582 0.590 0.574 0.590 5,692,691 0.5854 0.00%
2005-03-07 0 0.720 0.710 0.720 0.710 0.720 3,948,000 2,831,520 0.7172 0.590 0.582 0.590 0.582 0.590 4,814,641 0.5881 0.00%
2005-03-04 0 0.720 0.710 0.720 0.700 0.720 11,688,000 8,326,040 0.7124 0.590 0.582 0.590 0.574 0.590 14,253,680 0.5841 0.00%
2005-03-03 0 0.720 0.710 0.720 0.710 0.730 7,140,000 5,134,280 0.7191 0.590 0.582 0.590 0.582 0.599 8,707,330 0.5897 0.00%
2005-03-02 0 0.720 0.710 0.730 0.720 0.750 10,036,000 7,321,800 0.7296 0.590 0.582 0.599 0.590 0.615 12,239,043 0.5982 -4.00%
2005-03-01 0 0.750 0.740 0.750 0.730 0.750 5,872,000 4,337,480 0.7387 0.615 0.607 0.615 0.599 0.615 7,160,986 0.6057 0.00%
2005-02-28 0 0.750 0.740 0.750 0.740 0.770 11,656,000 8,791,480 0.7542 0.615 0.607 0.615 0.607 0.631 14,214,655 0.6185 1.35%
2005-02-25 0 0.740 0.740 0.750 0.730 0.760 13,732,000 10,211,560 0.7436 0.607 0.607 0.615 0.599 0.623 16,746,366 0.6098 -1.33%
2005-02-24 0 0.750 0.740 0.750 0.740 0.760 17,784,000 13,311,400 0.7485 0.615 0.607 0.615 0.607 0.623 21,687,837 0.6138 2.74%
2005-02-23 0 0.730 0.730 0.740 0.700 0.740 18,680,000 13,579,720 0.7270 0.599 0.599 0.607 0.574 0.607 22,780,522 0.5961 2.82%
2005-02-22 0 0.710 0.710 0.720 0.710 0.730 7,675,000 5,479,890 0.7140 0.582 0.582 0.590 0.582 0.599 9,359,770 0.5855 -2.74%
2005-02-21 0 0.730 0.720 0.730 0.710 0.730 7,080,000 5,084,400 0.7181 0.599 0.590 0.599 0.582 0.599 8,634,159 0.5889 1.39%
2005-02-18 0 0.720 0.710 0.720 0.700 0.720 10,665,000 7,578,820 0.7106 0.590 0.582 0.590 0.574 0.590 13,006,117 0.5827 1.41%
2005-02-17 0 0.710 0.700 0.710 0.690 0.720 33,478,200 23,546,030 0.7033 0.582 0.574 0.582 0.566 0.590 40,827,134 0.5767 2.90%
2005-02-16 0 0.690 0.690 0.700 0.690 0.710 9,140,000 6,405,120 0.7008 0.566 0.566 0.574 0.566 0.582 11,146,358 0.5746 -1.43%
2005-02-15 0 0.700 0.690 0.700 0.680 0.700 7,723,000 5,334,020 0.6907 0.574 0.566 0.574 0.558 0.574 9,418,307 0.5663 0.00%
2005-02-14 0 0.700 0.690 0.700 0.700 0.710 7,552,000 5,288,280 0.7002 0.574 0.566 0.574 0.574 0.582 9,209,770 0.5742 0.00%
2005-02-08 0 0.700 0.690 0.700 0.690 0.710 6,812,000 4,767,920 0.6999 0.574 0.566 0.574 0.566 0.582 8,307,329 0.5739 1.45%
2005-02-07 0 0.690 0.690 0.700 0.690 0.710 15,888,000 11,151,200 0.7019 0.566 0.566 0.574 0.566 0.582 19,375,639 0.5755 1.47%
2005-02-04 0 0.680 0.680 0.690 0.680 0.690 2,732,000 1,868,920 0.6841 0.558 0.558 0.566 0.558 0.566 3,331,712 0.5609 0.00%
2005-02-03 0 0.680 0.680 0.690 0.670 0.690 3,692,000 2,509,480 0.6797 0.558 0.558 0.566 0.549 0.566 4,502,446 0.5574 0.00%
2005-02-02 0 0.680 0.680 0.690 0.670 0.690 11,880,000 8,020,880 0.6752 0.558 0.558 0.566 0.549 0.566 14,487,827 0.5536 1.49%
2005-02-01 0 0.670 0.670 0.680 0.670 0.690 7,700,000 5,193,440 0.6745 0.549 0.549 0.558 0.549 0.566 9,390,258 0.5531 0.00%
2005-01-31 0 0.670 0.660 0.670 0.660 0.690 11,029,332 7,442,546 0.6748 0.549 0.541 0.549 0.541 0.566 13,450,425 0.5533 -2.90%
2005-01-28 0 0.690 0.690 0.700 0.680 0.700 6,352,000 4,369,760 0.6879 0.566 0.566 0.574 0.558 0.574 7,746,353 0.5641 -1.43%
2005-01-27 0 0.700 0.690 0.700 0.690 0.700 3,912,000 2,715,000 0.6940 0.574 0.566 0.574 0.566 0.574 4,770,739 0.5691 0.00%
2005-01-26 0 0.700 0.690 0.700 0.690 0.710 12,396,000 8,666,040 0.6991 0.574 0.566 0.574 0.566 0.582 15,117,096 0.5733 0.00%
2005-01-25 0 0.700 0.690 0.700 0.680 0.700 3,464,000 2,371,320 0.6846 0.574 0.566 0.574 0.558 0.574 4,224,397 0.5613 2.94%
2005-01-24 0 0.680 0.680 0.690 0.680 0.700 8,248,000 5,651,360 0.6852 0.558 0.558 0.566 0.558 0.574 10,058,552 0.5618 -1.45%
2005-01-21 0 0.690 0.690 0.700 0.690 0.710 16,880,000 11,806,040 0.6994 0.566 0.566 0.574 0.566 0.582 20,585,397 0.5735 -2.82%
2005-01-20 0 0.710 0.700 0.710 0.700 0.720 10,432,000 7,317,280 0.7014 0.582 0.574 0.582 0.574 0.590 12,721,970 0.5752 -1.39%
2005-01-19 0 0.720 0.710 0.720 0.700 0.730 8,388,000 5,987,880 0.7139 0.590 0.582 0.590 0.574 0.599 10,229,284 0.5854 0.00%
2005-01-18 0 0.720 0.710 0.720 0.700 0.720 5,756,000 4,053,240 0.7042 0.590 0.582 0.590 0.574 0.590 7,019,523 0.5774 2.86%
2005-01-17 0 0.700 0.700 0.710 0.700 0.710 3,752,000 2,640,120 0.7037 0.574 0.574 0.582 0.574 0.582 4,575,617 0.5770 0.00%
2005-01-14 0 0.700 0.700 0.710 0.700 0.720 2,340,000 1,653,520 0.7066 0.574 0.574 0.582 0.574 0.590 2,853,663 0.5794 -2.78%
2005-01-13 0 0.720 0.710 0.720 0.700 0.720 3,348,000 2,381,560 0.7113 0.590 0.582 0.590 0.574 0.590 4,082,933 0.5833 1.41%
2005-01-12 0 0.710 0.700 0.710 0.690 0.710 4,396,000 3,086,960 0.7022 0.582 0.574 0.582 0.566 0.582 5,360,984 0.5758 1.43%
2005-01-11 0 0.700 0.700 0.710 0.690 0.710 6,292,000 4,404,160 0.7000 0.574 0.574 0.582 0.566 0.582 7,673,182 0.5740 0.00%
2005-01-10 0 0.700 0.700 0.710 0.690 0.710 2,840,000 1,987,440 0.6998 0.574 0.574 0.582 0.566 0.582 3,463,420 0.5738 0.00%
2005-01-07 0 0.700 0.690 0.710 0.690 0.710 8,108,000 5,674,600 0.6999 0.574 0.566 0.582 0.566 0.582 9,887,820 0.5739 -2.78%
2005-01-06 0 0.720 0.710 0.720 0.690 0.720 5,776,000 4,082,160 0.7067 0.590 0.582 0.590 0.566 0.590 7,043,913 0.5795 2.86%
2005-01-05 0 0.700 0.690 0.700 0.690 0.720 13,872,000 9,777,560 0.7048 0.574 0.566 0.574 0.566 0.590 16,917,098 0.5780 -5.41%
2005-01-04 0 0.740 0.730 0.740 0.720 0.750 4,072,000 2,973,440 0.7302 0.607 0.599 0.607 0.590 0.615 4,965,861 0.5988 -1.33%
2005-01-03 0 0.750 0.740 0.750 0.730 0.760 4,992,000 3,699,440 0.7411 0.615 0.607 0.615 0.599 0.623 6,087,814 0.6077 2.74%
2004-12-31 0 0.730 0.730 0.740 0.720 0.740 2,492,000 1,807,920 0.7255 0.599 0.599 0.607 0.590 0.607 3,039,029 0.5949 1.39%
2004-12-30 0 0.720 0.720 0.730 0.720 0.740 5,504,000 4,003,600 0.7274 0.590 0.590 0.599 0.590 0.607 6,712,205 0.5965 -2.70%
2004-12-29 0 0.740 0.730 0.740 0.730 0.740 1,876,000 1,387,600 0.7397 0.607 0.599 0.607 0.599 0.607 2,287,808 0.6065 0.00%
2004-12-28 0 0.740 0.740 0.750 0.720 0.750 3,864,000 2,851,480 0.7380 0.607 0.607 0.615 0.590 0.615 4,712,202 0.6051 0.00%
2004-12-24 0 0.740 0.720 0.740 0.720 0.740 2,412,000 1,756,000 0.7280 0.607 0.590 0.607 0.590 0.607 2,941,468 0.5970 2.78%
2004-12-23 0 0.720 0.720 0.730 0.710 0.730 2,156,000 1,552,880 0.7203 0.590 0.590 0.599 0.582 0.599 2,629,272 0.5906 1.41%
2004-12-22 0 0.710 0.710 0.720 0.710 0.720 4,228,000 3,026,000 0.7157 0.582 0.582 0.590 0.582 0.590 5,156,105 0.5869 -1.39%
2004-12-21 0 0.720 0.710 0.720 0.710 0.730 3,560,000 2,564,040 0.7202 0.590 0.582 0.590 0.582 0.599 4,341,470 0.5906 -1.37%
2004-12-20 0 0.730 0.720 0.730 0.720 0.740 2,348,000 1,696,720 0.7226 0.599 0.590 0.599 0.590 0.607 2,863,419 0.5926 -1.35%
2004-12-17 0 0.740 0.730 0.740 0.710 0.740 3,324,000 2,412,480 0.7258 0.607 0.599 0.607 0.582 0.607 4,053,665 0.5951 1.37%
2004-12-16 0 0.730 0.720 0.730 0.710 0.730 4,848,000 3,504,480 0.7229 0.599 0.590 0.599 0.582 0.599 5,912,204 0.5928 0.00%
2004-12-15 0 0.730 0.720 0.730 0.720 0.740 9,136,000 6,595,680 0.7219 0.599 0.590 0.599 0.590 0.607 11,141,480 0.5920 0.00%
2004-12-14 0 0.730 0.720 0.730 0.710 0.730 8,952,000 6,421,400 0.7173 0.599 0.590 0.599 0.582 0.599 10,917,089 0.5882 4.29%
2004-12-13 0 0.700 0.710 0.720 0.700 0.760 17,532,000 12,611,880 0.7194 0.574 0.582 0.590 0.574 0.623 21,380,520 0.5899 -6.67%
2004-12-10 0 0.750 0.740 0.750 0.740 0.760 9,500,000 7,102,200 0.7476 0.615 0.607 0.615 0.607 0.623 11,585,383 0.6130 -2.60%
2004-12-09 0 0.770 0.760 0.770 0.740 0.770 15,884,000 12,004,120 0.7557 0.631 0.623 0.631 0.607 0.631 19,370,761 0.6197 0.00%
2004-12-08 0 0.770 0.760 0.770 0.750 0.790 16,896,000 13,078,040 0.7740 0.631 0.623 0.631 0.615 0.648 20,604,909 0.6347 -3.75%
2004-12-07 0 0.800 0.790 0.800 0.780 0.800 10,378,668 8,225,601 0.7925 0.656 0.648 0.656 0.640 0.656 12,656,931 0.6499 1.27%
2004-12-06 0 0.790 0.790 0.800 0.790 0.810 17,066,000 13,586,340 0.7961 0.648 0.648 0.656 0.648 0.664 20,812,226 0.6528 -2.47%
2004-12-03 0 0.810 0.800 0.810 0.800 0.820 6,260,000 5,052,080 0.8070 0.664 0.656 0.664 0.656 0.672 7,634,158 0.6618 1.25%
2004-12-02 0 0.800 0.800 0.810 0.800 0.820 9,904,000 8,026,240 0.8104 0.656 0.656 0.664 0.656 0.672 12,078,067 0.6645 -1.23%
2004-12-01 0 0.810 0.810 0.820 0.800 0.810 6,884,000 5,566,720 0.8086 0.664 0.664 0.672 0.656 0.664 8,395,134 0.6631 0.00%
2004-11-30 0 0.810 0.810 0.820 0.810 0.840 7,842,000 6,419,460 0.8186 0.664 0.664 0.672 0.664 0.689 9,563,429 0.6713 -1.22%
2004-11-29 0 0.820 0.820 0.830 0.810 0.840 11,244,000 9,291,320 0.8263 0.672 0.672 0.681 0.664 0.689 13,712,216 0.6776 1.23%
2004-11-26 0 0.810 0.810 0.820 0.810 0.830 9,546,000 7,824,480 0.8197 0.664 0.664 0.672 0.664 0.681 11,641,481 0.6721 0.00%
2004-11-25 0 0.810 0.810 0.820 0.810 0.830 5,992,000 4,892,600 0.8165 0.664 0.664 0.672 0.664 0.681 7,307,328 0.6695 -1.22%
2004-11-24 0 0.820 0.820 0.830 0.810 0.830 5,492,000 4,506,400 0.8205 0.672 0.672 0.681 0.664 0.681 6,697,571 0.6728 0.00%
2004-11-23 0 0.820 0.820 0.830 0.820 0.830 4,460,000 3,670,800 0.8230 0.672 0.672 0.681 0.672 0.681 5,439,033 0.6749 -1.20%
2004-11-22 0 0.830 0.810 0.830 0.810 0.830 6,880,000 5,610,560 0.8155 0.681 0.664 0.681 0.664 0.681 8,390,256 0.6687 0.00%
2004-11-19 0 0.830 0.820 0.830 0.820 0.850 13,078,927 10,797,355 0.8256 0.681 0.672 0.681 0.672 0.697 15,949,935 0.6770 -1.19%
2004-11-18 0 0.840 0.830 0.840 0.830 0.850 8,996,000 7,519,040 0.8358 0.689 0.681 0.689 0.681 0.697 10,970,748 0.6854 0.00%
2004-11-17 0 0.840 0.840 0.850 0.830 0.850 5,312,000 4,459,760 0.8396 0.689 0.689 0.697 0.681 0.697 6,478,058 0.6884 0.00%
2004-11-16 0 0.840 0.830 0.840 0.840 0.880 24,652,000 21,129,040 0.8571 0.689 0.681 0.689 0.689 0.722 30,063,460 0.7028 -1.18%
2004-11-15 0 0.850 0.840 0.850 0.840 0.860 7,844,000 6,657,360 0.8487 0.697 0.689 0.697 0.689 0.705 9,565,868 0.6959 0.00%
2004-11-12 0 0.850 0.840 0.850 0.840 0.860 13,056,000 11,118,760 0.8516 0.697 0.689 0.697 0.689 0.705 15,921,975 0.6983 1.19%
2004-11-11 0 0.840 0.830 0.840 0.820 0.860 17,750,000 14,937,600 0.8416 0.689 0.681 0.689 0.672 0.705 21,646,374 0.6901 1.20%
2004-11-10 0 0.830 0.830 0.840 0.820 0.840 10,952,000 9,090,680 0.8300 0.681 0.681 0.689 0.672 0.689 13,356,117 0.6806 0.00%
2004-11-09 0 0.830 0.820 0.830 0.820 0.840 8,220,000 6,819,680 0.8296 0.681 0.672 0.681 0.672 0.689 10,024,405 0.6803 2.47%
2004-11-08 0 0.810 0.810 0.820 0.810 0.840 6,744,000 5,529,600 0.8199 0.664 0.664 0.672 0.664 0.689 8,224,403 0.6723 -2.41%
2004-11-05 0 0.830 0.830 0.840 0.810 0.850 16,660,000 13,905,680 0.8347 0.681 0.681 0.689 0.664 0.697 20,317,104 0.6844 2.47%
2004-11-04 0 0.810 0.810 0.820 0.810 0.830 6,324,000 5,195,280 0.8215 0.664 0.664 0.672 0.664 0.681 7,712,207 0.6736 -1.22%
2004-11-03 0 0.820 0.820 0.830 0.810 0.830 6,340,000 5,188,920 0.8184 0.672 0.672 0.681 0.664 0.681 7,731,719 0.6711 1.23%
2004-11-02 0 0.810 0.810 0.820 0.800 0.820 7,060,000 5,719,840 0.8102 0.664 0.664 0.672 0.656 0.672 8,609,769 0.6643 0.00%
2004-11-01 0 0.810 0.810 0.820 0.790 0.820 5,396,000 4,365,640 0.8091 0.664 0.664 0.672 0.648 0.672 6,580,498 0.6634 1.25%
2004-10-29 0 0.800 0.790 0.800 0.790 0.810 11,156,000 8,932,360 0.8007 0.656 0.648 0.656 0.648 0.664 13,604,898 0.6566 -1.23%
2004-10-28 0 0.810 0.810 0.820 0.810 0.830 11,412,000 9,299,080 0.8149 0.664 0.664 0.672 0.664 0.681 13,917,094 0.6682 1.25%
2004-10-27 0 0.800 0.800 0.810 0.800 0.820 7,500,000 6,063,680 0.8085 0.656 0.656 0.664 0.656 0.672 9,146,355 0.6630 -2.44%
2004-10-26 0 0.820 0.810 0.820 0.800 0.820 7,508,000 6,085,800 0.8106 0.672 0.664 0.672 0.656 0.672 9,156,111 0.6647 1.23%
2004-10-25 0 0.810 0.800 0.810 0.800 0.820 4,088,000 3,302,560 0.8079 0.664 0.656 0.664 0.656 0.672 4,985,373 0.6624 -1.22%
2004-10-21 0 0.820 0.820 0.830 0.810 0.830 3,540,000 2,893,960 0.8175 0.672 0.672 0.681 0.664 0.681 4,317,080 0.6704 0.00%
2004-10-20 0 0.820 0.820 0.830 0.810 0.830 5,656,000 4,643,600 0.8210 0.672 0.672 0.681 0.664 0.681 6,897,571 0.6732 -1.20%
2004-10-19 0 0.830 0.830 0.840 0.820 0.840 6,778,000 5,633,200 0.8311 0.681 0.681 0.689 0.672 0.689 8,265,866 0.6815 1.22%
2004-10-18 0 0.820 0.820 0.830 0.820 0.860 10,628,000 8,860,080 0.8337 0.672 0.672 0.681 0.672 0.705 12,960,995 0.6836 -2.38%
2004-10-15 0 0.840 0.840 0.850 0.820 0.850 7,588,000 6,325,920 0.8337 0.689 0.689 0.697 0.672 0.697 9,253,672 0.6836 1.20%
2004-10-14 0 0.830 0.820 0.830 0.810 0.840 8,288,000 6,864,200 0.8282 0.681 0.672 0.681 0.664 0.689 10,107,332 0.6791 -1.19%
2004-10-13 0 0.840 0.840 0.850 0.840 0.880 23,144,000 19,763,640 0.8539 0.689 0.689 0.697 0.689 0.722 28,224,432 0.7002 -4.55%
2004-10-12 0 0.880 0.870 0.880 0.870 0.890 13,876,000 12,210,600 0.8800 0.722 0.713 0.722 0.713 0.730 16,921,976 0.7216 0.00%
2004-10-11 0 0.880 0.880 0.890 0.840 0.900 51,354,000 45,189,180 0.8800 0.722 0.722 0.730 0.689 0.738 62,626,923 0.7216 1.15%
2004-10-08 0 0.870 0.870 0.880 0.820 0.920 107,408,000 94,470,560 0.8795 0.713 0.713 0.722 0.672 0.754 130,985,561 0.7212 3.57%
2004-10-07 0 0.840 0.830 0.840 0.810 0.840 15,500,000 12,844,200 0.8287 0.689 0.681 0.689 0.664 0.689 18,902,467 0.6795 1.20%
2004-10-06 0 0.830 0.820 0.830 0.820 0.850 14,256,000 11,883,720 0.8336 0.681 0.672 0.681 0.672 0.697 17,385,392 0.6835 -1.19%
2004-10-05 0 0.840 0.830 0.840 0.800 0.840 28,972,000 23,944,040 0.8265 0.689 0.681 0.689 0.656 0.689 35,331,760 0.6777 5.00%
2004-10-04 0 0.800 0.800 0.810 0.800 0.820 12,376,000 10,036,680 0.8110 0.656 0.656 0.664 0.656 0.672 15,092,705 0.6650 0.00%
2004-09-30 0 0.800 0.790 0.800 0.790 0.820 9,912,000 7,968,200 0.8039 0.656 0.648 0.656 0.648 0.672 12,087,823 0.6592 0.00%
2004-09-28 0 0.800 0.790 0.800 0.790 0.810 4,788,000 3,827,520 0.7994 0.656 0.648 0.656 0.648 0.664 5,839,033 0.6555 1.27%
2004-09-27 0 0.790 0.790 0.800 0.790 0.810 12,008,000 9,581,840 0.7980 0.648 0.648 0.656 0.648 0.664 14,643,924 0.6543 -2.47%
2004-09-24 0 0.810 0.800 0.810 0.810 0.830 7,524,000 6,131,240 0.8149 0.664 0.656 0.664 0.664 0.681 9,175,623 0.6682 -3.57%
2004-09-23 0 0.840 0.830 0.840 0.820 0.840 7,886,000 6,545,860 0.8301 0.689 0.681 0.689 0.672 0.689 9,617,088 0.6806 0.00%
2004-09-22 0 0.840 0.840 0.850 0.840 0.870 21,700,000 18,576,960 0.8561 0.689 0.689 0.697 0.689 0.713 26,463,454 0.7020 -1.18%
2004-09-21 0 0.850 0.840 0.850 0.830 0.860 12,896,000 10,926,120 0.8472 0.697 0.689 0.697 0.681 0.705 15,726,853 0.6947 1.19%
2004-09-20 0 0.840 0.830 0.840 0.820 0.860 11,836,000 9,912,920 0.8375 0.689 0.681 0.689 0.672 0.705 14,434,168 0.6868 0.00%
2004-09-17 0 0.840 0.830 0.840 0.830 0.870 20,236,000 17,238,680 0.8519 0.689 0.681 0.689 0.681 0.713 24,678,086 0.6985 -1.18%
2004-09-16 0 0.850 0.840 0.850 0.810 0.850 17,592,000 14,648,280 0.8327 0.697 0.689 0.697 0.664 0.697 21,453,691 0.6828 4.94%
2004-09-15 0 0.810 0.800 0.810 0.790 0.810 2,960,000 2,375,360 0.8025 0.664 0.656 0.664 0.648 0.664 3,609,761 0.6580 1.25%
2004-09-14 0 0.800 0.790 0.800 0.790 0.810 5,708,000 4,569,000 0.8005 0.656 0.648 0.656 0.648 0.664 6,960,986 0.6564 0.00%
2004-09-13 0 0.800 0.790 0.800 0.790 0.800 2,980,000 2,375,720 0.7972 0.656 0.648 0.656 0.648 0.656 3,634,152 0.6537 0.00%
2004-09-10 0 0.800 0.790 0.800 0.790 0.800 3,076,000 2,448,160 0.7959 0.656 0.648 0.656 0.648 0.656 3,751,225 0.6526 1.27%
2004-09-09 0 0.790 0.790 0.800 0.790 0.810 7,576,000 6,065,160 0.8006 0.648 0.648 0.656 0.648 0.664 9,239,038 0.6565 -2.47%
2004-09-08 0 0.810 0.810 0.820 0.810 0.830 6,700,000 5,476,640 0.8174 0.664 0.664 0.672 0.664 0.681 8,170,744 0.6703 0.00%
2004-09-07 0 0.810 0.810 0.820 0.800 0.820 5,184,000 4,183,120 0.8069 0.664 0.664 0.672 0.656 0.672 6,321,961 0.6617 -1.22%
2004-09-06 0 0.820 0.810 0.820 0.800 0.820 3,408,000 2,757,720 0.8092 0.672 0.664 0.672 0.656 0.672 4,156,104 0.6635 1.23%
2004-09-03 0 0.810 0.800 0.810 0.800 0.820 3,316,000 2,677,440 0.8074 0.664 0.656 0.664 0.656 0.672 4,043,908 0.6621 0.00%
2004-09-02 0 0.810 0.810 0.820 0.800 0.820 4,936,000 4,001,760 0.8107 0.664 0.664 0.672 0.656 0.672 6,019,521 0.6648 1.25%
2004-09-01 0 0.800 0.800 0.810 0.800 0.820 6,848,000 5,559,400 0.8118 0.656 0.656 0.664 0.656 0.672 8,351,232 0.6657 -1.23%
2004-08-31 0 0.810 0.810 0.820 0.800 0.810 3,892,000 3,140,080 0.8068 0.664 0.664 0.672 0.656 0.664 4,746,349 0.6616 -1.22%
2004-08-30 0 0.820 0.810 0.820 0.790 0.830 10,812,000 8,711,600 0.8057 0.672 0.664 0.672 0.648 0.681 13,185,386 0.6607 -2.38%
2004-08-27 0 0.840 0.830 0.840 0.830 0.850 6,076,000 5,087,840 0.8374 0.689 0.681 0.689 0.681 0.697 7,409,767 0.6866 -1.18%
2004-08-26 0 0.850 0.840 0.850 0.820 0.860 11,320,000 9,530,720 0.8419 0.697 0.689 0.697 0.672 0.705 13,804,899 0.6904 3.66%
2004-08-25 0 0.820 0.810 0.820 0.800 0.840 7,504,000 6,121,040 0.8157 0.672 0.664 0.672 0.656 0.689 9,151,233 0.6689 0.00%
2004-08-24 0 0.820 0.810 0.820 0.780 0.820 6,472,000 5,189,520 0.8018 0.672 0.664 0.672 0.640 0.672 7,892,695 0.6575 1.23%
2004-08-23 0 0.810 0.800 0.810 0.810 0.840 3,752,000 3,075,680 0.8197 0.664 0.656 0.664 0.664 0.689 4,575,617 0.6722 -2.41%
2004-08-20 0 0.830 0.820 0.830 0.820 0.840 5,440,000 4,536,800 0.8340 0.681 0.672 0.681 0.672 0.689 6,634,156 0.6839 -1.19%
2004-08-19 0 0.840 0.830 0.840 0.830 0.850 7,896,000 6,584,880 0.8340 0.689 0.681 0.689 0.681 0.697 9,629,283 0.6838 1.20%
2004-08-18 0 0.830 0.830 0.840 0.790 0.840 8,168,073 6,693,895 0.8195 0.681 0.681 0.689 0.648 0.689 9,961,080 0.6720 3.75%
2004-08-17 0 0.800 0.790 0.800 0.790 0.820 2,909,000 2,334,680 0.8026 0.656 0.648 0.656 0.648 0.672 3,547,566 0.6581 0.00%
2004-08-16 0 0.800 0.790 0.800 0.790 0.800 2,952,000 2,344,920 0.7943 0.656 0.648 0.656 0.648 0.656 3,600,005 0.6514 -1.23%
2004-08-13 0 0.810 0.800 0.810 0.800 0.810 3,036,000 2,443,280 0.8048 0.664 0.656 0.664 0.656 0.664 3,702,445 0.6599 -1.22%
2004-08-12 0 0.820 0.810 0.820 0.800 0.820 6,968,000 5,632,800 0.8084 0.672 0.664 0.672 0.656 0.672 8,497,574 0.6629 0.00%
2004-08-11 0 0.820 0.810 0.820 0.810 0.840 6,932,000 5,658,200 0.8162 0.672 0.664 0.672 0.664 0.689 8,453,671 0.6693 -1.20%
2004-08-10 0 0.830 0.830 0.840 0.820 0.840 2,362,000 1,964,680 0.8318 0.681 0.681 0.689 0.672 0.689 2,880,492 0.6821 -1.19%
2004-08-09 0 0.840 0.840 0.850 0.820 0.850 5,028,000 4,209,440 0.8372 0.689 0.689 0.697 0.672 0.697 6,131,716 0.6865 0.00%
2004-08-06 0 0.840 0.840 0.850 0.830 0.850 4,112,000 3,462,320 0.8420 0.689 0.689 0.697 0.681 0.697 5,014,642 0.6904 -2.33%
2004-08-05 0 0.860 0.860 0.870 0.840 0.860 6,702,000 5,726,520 0.8544 0.705 0.705 0.713 0.689 0.705 8,173,183 0.7006 0.00%
2004-08-04 0 0.860 0.850 0.860 0.800 0.860 7,791,000 6,449,270 0.8278 0.705 0.697 0.705 0.656 0.705 9,501,234 0.6788 4.88%
2004-08-03 0 0.820 0.820 0.830 0.810 0.880 15,168,000 12,623,360 0.8322 0.672 0.672 0.681 0.664 0.722 18,497,589 0.6824 -3.53%
2004-08-02 0 0.850 0.850 0.860 0.850 0.890 14,764,000 12,773,800 0.8652 0.697 0.697 0.705 0.697 0.730 18,004,905 0.7095 -5.56%
2004-07-30 0 0.900 0.890 0.900 0.890 0.920 6,570,000 5,931,260 0.9028 0.738 0.730 0.738 0.730 0.754 8,012,207 0.7403 -1.10%
2004-07-29 0 0.910 0.900 0.910 0.890 0.910 2,436,000 2,192,040 0.8999 0.746 0.738 0.746 0.730 0.746 2,970,736 0.7379 0.00%
2004-07-28 0 0.910 0.900 0.910 0.900 0.920 2,424,000 2,203,200 0.9089 0.746 0.738 0.746 0.738 0.754 2,956,102 0.7453 1.11%
2004-07-27 0 0.900 0.900 0.910 0.890 0.910 2,230,000 2,008,000 0.9004 0.738 0.738 0.746 0.730 0.746 2,719,516 0.7384 0.00%
2004-07-26 0 0.900 0.900 0.910 0.890 0.910 3,712,000 3,326,400 0.8961 0.738 0.738 0.746 0.730 0.746 4,526,836 0.7348 -1.10%
2004-07-23 0 0.910 0.900 0.910 0.900 0.930 5,672,000 5,179,800 0.9132 0.746 0.738 0.746 0.738 0.763 6,917,083 0.7488 0.00%
2004-07-22 0 0.910 0.910 0.920 0.910 0.930 4,392,000 4,037,400 0.9193 0.746 0.746 0.754 0.746 0.763 5,356,106 0.7538 -2.15%
2004-07-21 0 0.930 0.930 0.940 0.930 0.960 7,112,000 6,728,200 0.9460 0.763 0.763 0.771 0.763 0.787 8,673,184 0.7757 -1.06%
2004-07-20 0 0.940 0.940 0.950 0.930 0.950 2,536,000 2,379,840 0.9384 0.771 0.771 0.779 0.763 0.779 3,092,688 0.7695 -1.05%
2004-07-19 0 0.950 0.940 0.950 0.920 0.960 6,712,000 6,351,280 0.9463 0.779 0.771 0.779 0.754 0.787 8,185,378 0.7759 2.15%
2004-07-16 0 0.930 0.930 0.940 0.900 0.940 1,988,000 1,838,200 0.9246 0.763 0.763 0.771 0.738 0.771 2,424,394 0.7582 1.09%
2004-07-15 0 0.920 0.910 0.920 0.910 0.930 3,056,000 2,814,840 0.9211 0.754 0.746 0.754 0.746 0.763 3,726,835 0.7553 -1.08%
2004-07-14 0 0.930 0.920 0.940 0.910 0.960 17,780,000 16,637,480 0.9357 0.763 0.754 0.771 0.746 0.787 21,682,959 0.7673 2.20%
2004-07-13 0 0.910 0.900 0.910 0.890 0.920 10,044,000 9,076,320 0.9037 0.746 0.738 0.746 0.730 0.754 12,248,799 0.7410 0.00%
2004-07-12 0 0.910 0.900 0.910 0.900 0.930 4,986,000 4,562,560 0.9151 0.746 0.738 0.746 0.738 0.763 6,080,497 0.7504 -3.19%
2004-07-09 0 0.940 0.930 0.940 0.920 0.940 4,856,000 4,526,560 0.9322 0.771 0.763 0.771 0.754 0.771 5,921,960 0.7644 2.17%
2004-07-08 0 0.920 0.920 0.930 0.920 0.980 16,472,000 15,614,200 0.9479 0.754 0.754 0.763 0.754 0.804 20,087,835 0.7773 -5.15%
2004-07-07 0 0.970 0.960 0.970 0.910 0.980 33,364,000 32,023,520 0.9598 0.795 0.787 0.795 0.746 0.804 40,687,866 0.7871 4.30%
2004-07-06 0 0.930 0.930 0.940 0.910 0.950 12,408,000 11,548,600 0.9307 0.763 0.763 0.771 0.746 0.779 15,131,730 0.7632 2.20%
2004-07-05 0 0.910 0.900 0.910 0.890 0.910 2,648,000 2,383,600 0.9002 0.746 0.738 0.746 0.730 0.746 3,229,273 0.7381 0.00%
2004-07-02 0 0.910 0.900 0.910 0.870 0.910 4,260,000 3,804,080 0.8930 0.746 0.738 0.746 0.713 0.746 5,195,130 0.7322 0.00%
2004-06-30 0 0.910 0.910 0.920 0.900 0.920 7,768,000 7,080,280 0.9115 0.746 0.746 0.754 0.738 0.754 9,473,185 0.7474 2.25%
2004-06-29 0 0.890 0.880 0.890 0.880 0.920 10,616,000 9,572,120 0.9017 0.730 0.722 0.730 0.722 0.754 12,946,361 0.7394 -1.11%
2004-06-28 0 0.900 0.890 0.900 0.880 0.910 2,804,000 2,505,680 0.8936 0.738 0.730 0.738 0.722 0.746 3,419,517 0.7328 0.00%
2004-06-25 0 0.900 0.890 0.900 0.840 0.910 11,668,000 10,482,280 0.8984 0.738 0.730 0.738 0.689 0.746 14,229,290 0.7367 4.65%
2004-06-24 0 0.860 0.860 0.870 0.850 0.880 7,005,000 6,070,860 0.8666 0.705 0.705 0.713 0.697 0.722 8,542,696 0.7106 3.61%
2004-06-23 0 0.830 0.830 0.840 0.820 0.850 6,320,000 5,259,200 0.8322 0.681 0.681 0.689 0.672 0.697 7,707,329 0.6824 2.47%
2004-06-21 0 0.810 0.810 0.820 0.790 0.820 7,676,000 6,183,200 0.8055 0.664 0.664 0.672 0.648 0.672 9,360,990 0.6605 1.25%
2004-06-18 0 0.800 0.800 0.810 0.780 0.830 13,424,000 10,676,320 0.7953 0.656 0.656 0.664 0.640 0.681 16,370,756 0.6522 -4.76%
2004-06-17 0 0.840 0.850 0.860 0.840 0.880 8,118,000 6,906,620 0.8508 0.689 0.697 0.705 0.689 0.722 9,900,015 0.6976 -3.45%
2004-06-16 0 0.870 0.870 0.880 0.860 0.900 12,184,000 10,684,520 0.8769 0.713 0.713 0.722 0.705 0.738 14,858,559 0.7191 -1.14%
2004-06-15 0 0.880 0.870 0.880 0.870 0.900 9,652,000 8,535,520 0.8843 0.722 0.713 0.722 0.713 0.738 11,770,749 0.7251 -1.12%
2004-06-14 0 0.890 0.890 0.900 0.880 0.950 12,500,000 11,344,480 0.9076 0.730 0.730 0.738 0.722 0.779 15,243,925 0.7442 -6.32%
2004-06-11 0 0.950 0.940 0.950 0.940 0.960 5,524,000 5,220,170 0.9450 0.779 0.771 0.779 0.771 0.787 6,736,595 0.7749 0.00%
2004-06-10 0 0.950 0.940 0.950 0.910 0.950 4,276,800 3,984,492 0.9317 0.779 0.771 0.779 0.746 0.779 5,215,618 0.7640 1.06%
2004-06-09 0 0.940 0.930 0.940 0.920 0.950 12,456,000 11,620,200 0.9329 0.771 0.763 0.771 0.754 0.779 15,190,267 0.7650 0.00%
2004-06-08 0 0.940 0.940 0.950 0.940 0.990 13,736,000 13,169,240 0.9587 0.771 0.771 0.779 0.771 0.812 16,751,245 0.7862 -4.08%
2004-06-07 0 0.980 0.980 0.990 0.960 0.990 11,960,000 11,693,000 0.9777 0.804 0.804 0.812 0.787 0.812 14,585,388 0.8017 4.26%
2004-06-04 0 0.940 0.930 0.940 0.920 0.950 4,700,000 4,402,480 0.9367 0.771 0.763 0.771 0.754 0.779 5,731,716 0.7681 2.17%
2004-06-03 0 0.920 0.920 0.930 0.920 0.980 11,004,000 10,344,120 0.9400 0.754 0.754 0.763 0.754 0.804 13,419,532 0.7708 -5.15%
2004-06-02 0 0.970 0.970 0.980 0.960 0.980 5,248,000 5,091,840 0.9702 0.795 0.795 0.804 0.787 0.804 6,400,010 0.7956 1.04%
2004-06-01 0 0.960 0.960 0.970 0.960 1.000 11,072,000 10,843,000 0.9793 0.787 0.787 0.795 0.787 0.820 13,502,459 0.8030 -1.03%
2004-05-31 0 0.970 0.970 0.980 0.940 0.980 10,496,000 10,075,960 0.9600 0.795 0.795 0.804 0.771 0.804 12,800,019 0.7872 -1.02%
2004-05-28 0 0.980 0.970 0.980 0.970 1.040 26,810,000 27,072,058 1.0098 0.804 0.795 0.804 0.795 0.853 32,695,171 0.8280 -2.97%
2004-05-27 0 1.010 1.010 1.020 0.970 1.020 33,062,000 32,733,240 0.9901 0.828 0.828 0.836 0.795 0.836 40,319,572 0.8118 6.32%
2004-05-25 0 0.950 0.940 0.950 0.930 0.980 24,640,000 23,622,320 0.9587 0.779 0.771 0.779 0.763 0.804 30,048,825 0.7861 -4.04%
2004-05-24 0 0.990 0.990 1.000 0.910 0.990 40,674,000 38,756,180 0.9528 0.812 0.812 0.820 0.746 0.812 49,602,513 0.7813 10.00%
2004-05-21 0 0.900 0.890 0.900 0.860 0.910 16,816,000 14,937,680 0.8883 0.738 0.730 0.738 0.705 0.746 20,507,348 0.7284 4.65%
2004-05-20 0 0.860 0.860 0.870 0.830 0.900 22,868,000 19,967,760 0.8732 0.705 0.705 0.713 0.681 0.738 27,887,847 0.7160 -2.27%
2004-05-19 0 0.880 0.870 0.880 0.800 0.890 42,436,000 35,630,080 0.8396 0.722 0.713 0.722 0.656 0.730 51,751,297 0.6885 11.39%
2004-05-18 0 0.790 0.780 0.790 0.750 0.790 33,828,000 26,269,920 0.7766 0.648 0.640 0.648 0.615 0.648 41,253,720 0.6368 3.95%
2004-05-17 0 0.760 0.750 0.760 0.750 0.820 28,417,670 22,107,543 0.7780 0.623 0.615 0.623 0.615 0.672 34,655,747 0.6379 -8.43%
2004-05-14 0 0.830 0.820 0.830 0.810 0.910 20,024,000 17,026,520 0.8503 0.681 0.672 0.681 0.664 0.746 24,419,549 0.6972 -6.74%
2004-05-13 0 0.890 0.890 0.900 0.880 0.930 11,678,000 10,498,620 0.8990 0.730 0.730 0.738 0.722 0.763 14,241,485 0.7372 -3.27%
2004-05-12 0 0.930 0.930 0.940 0.930 0.970 16,092,000 15,219,920 0.9458 0.754 0.754 0.763 0.754 0.787 19,835,572 0.7673 0.00%
2004-05-11 0 0.930 0.930 0.940 0.890 0.940 9,836,000 9,062,080 0.9213 0.754 0.754 0.763 0.722 0.763 12,124,204 0.7474 4.49%
2004-05-10 0 0.890 0.890 0.900 0.890 0.980 23,460,000 21,661,080 0.9233 0.722 0.722 0.730 0.722 0.795 28,917,632 0.7491 -11.00%
2004-05-07 0 1.000 0.990 1.000 0.980 1.020 13,916,000 13,837,400 0.9944 0.811 0.803 0.811 0.795 0.827 17,153,357 0.8067 -2.91%
2004-05-06 0 1.030 1.020 1.030 1.010 1.050 19,512,000 20,076,200 1.0289 0.836 0.827 0.836 0.819 0.852 24,051,186 0.8347 1.98%
2004-05-05 0 1.010 1.000 1.010 0.950 1.020 27,668,300 27,537,168 0.9953 0.819 0.811 0.819 0.771 0.827 34,104,932 0.8074 0.00%
2004-05-04 0 1.010 1.000 1.010 0.920 1.010 20,520,000 19,780,520 0.9640 0.819 0.811 0.819 0.746 0.819 25,293,683 0.7820 10.99%
2004-05-03 0 0.910 0.900 0.910 0.880 0.920 6,762,000 6,130,780 0.9067 0.738 0.730 0.738 0.714 0.746 8,335,082 0.7355 0.00%
2004-04-30 0 0.910 0.900 0.910 0.880 0.930 23,524,000 21,345,840 0.9074 0.738 0.730 0.738 0.714 0.754 28,996,520 0.7362 -3.19%
2004-04-29 0 0.940 0.930 0.940 0.900 0.950 37,708,000 34,686,740 0.9199 0.763 0.754 0.763 0.730 0.771 46,480,224 0.7463 -5.05%
2004-04-28 0 0.990 0.990 1.000 0.990 1.070 21,300,000 21,607,520 1.0144 0.803 0.803 0.811 0.803 0.868 26,255,139 0.8230 -6.60%
2004-04-27 0 1.060 1.050 1.060 1.040 1.100 10,070,000 10,807,320 1.0732 0.860 0.852 0.860 0.844 0.892 12,412,641 0.8707 -1.85%
2004-04-26 0 1.080 1.070 1.080 1.070 1.120 12,371,000 13,432,060 1.0858 0.876 0.868 0.876 0.868 0.909 15,248,935 0.8809 -5.26%
2004-04-23 0 1.140 1.130 1.140 1.110 1.150 22,225,000 25,118,320 1.1302 0.925 0.917 0.925 0.901 0.933 27,395,327 0.9169 1.79%
2004-04-22 0 1.120 1.110 1.120 1.080 1.140 28,374,000 31,503,740 1.1103 0.909 0.901 0.909 0.876 0.925 34,974,803 0.9008 3.70%
2004-04-21 0 1.080 1.070 1.080 1.070 1.200 30,578,000 34,138,540 1.1164 0.876 0.868 0.876 0.868 0.974 37,691,532 0.9057 -12.20%
2004-04-20 0 1.230 1.230 1.240 1.210 1.330 11,884,000 14,928,760 1.2562 0.998 0.998 1.006 0.982 1.079 14,648,642 1.0191 -6.11%
2004-04-19 0 1.310 1.310 1.320 1.310 1.360 8,792,000 11,696,464 1.3304 1.063 1.063 1.071 1.063 1.103 10,837,332 1.0793 -1.50%
2004-04-16 0 1.330 1.320 1.330 1.290 1.340 10,007,000 13,149,070 1.3140 1.079 1.071 1.079 1.047 1.087 12,334,985 1.0660 0.00%
2004-04-15 0 1.330 1.320 1.330 1.310 1.370 9,036,000 12,009,120 1.3290 1.079 1.071 1.079 1.063 1.111 11,138,095 1.0782 -2.21%
2004-04-14 0 1.360 1.350 1.360 1.350 1.410 10,848,000 14,856,780 1.3695 1.103 1.095 1.103 1.095 1.144 13,371,631 1.1111 -3.55%
2004-04-13 0 1.410 1.410 1.420 1.400 1.430 9,288,000 13,099,600 1.4104 1.144 1.144 1.152 1.136 1.160 11,448,720 1.1442 0.00%
2004-04-08 0 1.410 1.410 1.420 1.390 1.420 11,672,000 16,391,320 1.4043 1.144 1.144 1.152 1.128 1.152 14,387,323 1.1393 0.71%
2004-04-07 0 1.400 1.400 1.410 1.370 1.410 18,273,000 25,396,260 1.3898 1.136 1.136 1.144 1.111 1.144 22,523,951 1.1275 0.00%
2004-04-06 0 1.400 1.390 1.400 1.390 1.420 12,865,000 18,050,120 1.4030 1.136 1.128 1.136 1.128 1.152 15,857,857 1.1382 0.72%
2004-04-02 0 1.390 1.380 1.390 1.380 1.420 9,000,000 12,518,480 1.3909 1.128 1.120 1.128 1.120 1.152 11,093,721 1.1284 0.00%
2004-04-01 0 1.390 1.390 1.400 1.340 1.390 18,640,000 25,353,792 1.3602 1.128 1.128 1.136 1.087 1.128 22,976,328 1.1035 2.96%
2004-03-31 0 1.350 1.340 1.350 1.320 1.420 21,064,000 28,741,120 1.3645 1.095 1.087 1.095 1.071 1.152 25,964,237 1.1070 -4.26%
2004-03-30 0 1.410 1.400 1.410 1.400 1.420 7,068,000 9,988,800 1.4132 1.144 1.136 1.144 1.136 1.152 8,712,269 1.1465 1.44%
2004-03-29 0 1.390 1.390 1.400 1.390 1.410 5,544,000 7,756,517 1.3991 1.128 1.128 1.136 1.128 1.144 6,833,732 1.1350 -1.42%
2004-03-26 0 1.410 1.400 1.410 1.400 1.450 7,488,000 10,604,840 1.4162 1.144 1.136 1.144 1.136 1.176 9,229,976 1.1490 0.00%
2004-03-25 0 1.410 1.400 1.410 1.400 1.460 13,630,000 19,323,500 1.4177 1.144 1.136 1.144 1.136 1.184 16,800,824 1.1502 -4.73%
2004-03-24 0 1.480 1.460 1.470 1.430 1.480 11,463,000 16,696,700 1.4566 1.201 1.184 1.193 1.160 1.201 14,129,702 1.1817 2.07%
2004-03-23 0 1.450 1.430 1.450 1.390 1.450 8,764,000 12,482,000 1.4242 1.176 1.160 1.176 1.128 1.176 10,802,819 1.1554 3.57%
2004-03-22 0 1.400 1.400 1.410 1.390 1.420 13,296,000 18,691,840 1.4058 1.136 1.136 1.144 1.128 1.152 16,389,123 1.1405 -1.41%
2004-03-19 0 1.420 1.420 1.430 1.410 1.450 8,082,000 11,574,964 1.4322 1.152 1.152 1.160 1.144 1.176 9,962,161 1.1619 -1.39%
2004-03-18 0 1.440 1.440 1.450 1.430 1.500 8,904,000 13,015,800 1.4618 1.168 1.168 1.176 1.160 1.217 10,975,388 1.1859 -2.70%
2004-03-17 0 1.480 1.480 1.490 1.480 1.510 7,264,000 10,831,720 1.4912 1.201 1.201 1.209 1.201 1.225 8,953,865 1.2097 0.00%
2004-03-16 0 1.480 1.470 1.480 1.470 1.500 10,904,000 16,166,360 1.4826 1.201 1.193 1.201 1.193 1.217 13,440,659 1.2028 -1.99%
2004-03-15 0 1.510 1.510 1.520 1.490 1.520 17,912,000 26,940,560 1.5041 1.225 1.225 1.233 1.209 1.233 22,078,969 1.2202 2.72%
2004-03-12 0 1.470 1.460 1.470 1.380 1.490 34,840,000 50,264,520 1.4427 1.193 1.184 1.193 1.120 1.209 42,945,025 1.1704 -1.34%
2004-03-11 0 1.490 1.480 1.490 1.480 1.520 18,076,000 27,076,000 1.4979 1.209 1.201 1.209 1.201 1.233 22,281,121 1.2152 -3.25%
2004-03-10 0 1.540 1.530 1.540 1.530 1.580 15,796,000 24,351,640 1.5416 1.249 1.241 1.249 1.241 1.282 19,470,712 1.2507 -2.53%
2004-03-09 0 1.580 1.570 1.580 1.570 1.600 10,356,000 16,481,346 1.5915 1.282 1.274 1.282 1.274 1.298 12,765,174 1.2911 -0.63%
2004-03-08 0 1.590 1.580 1.590 1.580 1.650 24,684,000 40,017,800 1.6212 1.290 1.282 1.290 1.282 1.339 30,426,378 1.3152 -3.05%
2004-03-05 0 1.640 1.640 1.650 1.630 1.660 19,979,200 32,789,760 1.6412 1.330 1.330 1.339 1.322 1.347 24,627,074 1.3315 0.00%
2004-03-04 0 1.640 1.630 1.640 1.620 1.660 22,692,000 37,212,240 1.6399 1.330 1.322 1.330 1.314 1.347 27,970,968 1.3304 1.23%
2004-03-03 0 1.620 1.610 1.630 1.610 1.630 8,804,000 14,240,120 1.6175 1.314 1.306 1.322 1.306 1.322 10,852,124 1.3122 -0.61%
2004-03-02 0 1.630 1.630 1.640 1.600 1.640 21,514,000 35,060,660 1.6297 1.322 1.322 1.330 1.298 1.330 26,518,923 1.3221 1.24%
2004-03-01 0 1.610 1.600 1.620 1.600 1.640 12,511,640 20,340,095 1.6257 1.306 1.298 1.314 1.298 1.330 15,422,293 1.3189 -2.42%
2004-02-27 0 1.650 1.630 1.640 1.600 1.650 38,590,000 62,959,900 1.6315 1.339 1.322 1.330 1.298 1.339 47,567,409 1.3236 2.48%
2004-02-26 0 1.610 1.600 1.610 1.580 1.610 11,138,000 17,787,360 1.5970 1.306 1.298 1.306 1.282 1.306 13,729,096 1.2956 2.55%
2004-02-25 0 1.570 1.570 1.580 1.560 1.630 13,718,000 21,796,180 1.5889 1.274 1.274 1.282 1.266 1.322 16,909,295 1.2890 -3.09%
2004-02-24 0 1.620 1.610 1.620 1.610 1.640 14,688,000 23,824,840 1.6221 1.314 1.306 1.314 1.306 1.330 18,104,952 1.3159 0.00%
2004-02-23 0 1.620 1.620 1.630 1.560 1.630 16,276,000 26,038,400 1.5998 1.314 1.314 1.322 1.266 1.322 20,062,377 1.2979 2.53%
2004-02-20 0 1.580 1.570 1.580 1.570 1.620 23,070,000 36,739,240 1.5925 1.282 1.274 1.282 1.274 1.314 28,436,904 1.2920 -1.25%
2004-02-19 0 1.600 1.600 1.610 1.600 1.640 19,250,000 31,162,560 1.6188 1.298 1.298 1.306 1.298 1.330 23,728,236 1.3133 -1.84%
2004-02-18 0 1.630 1.630 1.640 1.630 1.670 17,750,000 29,253,700 1.6481 1.322 1.322 1.330 1.322 1.355 21,879,282 1.3371 -0.61%
2004-02-17 0 1.640 1.630 1.640 1.620 1.700 44,271,000 73,091,840 1.6510 1.330 1.322 1.330 1.314 1.379 54,570,012 1.3394 -1.80%
2004-02-16 0 1.670 1.660 1.670 1.650 1.730 97,926,000 165,628,160 1.6914 1.355 1.347 1.355 1.339 1.403 120,707,076 1.3721 3.09%
2004-02-13 0 1.620 1.620 1.630 1.560 1.640 135,311,000 217,380,280 1.6065 1.314 1.314 1.322 1.266 1.330 166,789,158 1.3033 8.00%
2004-02-12 0 1.500 1.490 1.500 1.490 1.520 16,667,700 25,042,882 1.5025 1.217 1.209 1.217 1.209 1.233 20,545,201 1.2189 0.00%
2004-02-11 0 1.500 1.490 1.500 1.490 1.520 19,056,000 28,669,000 1.5045 1.217 1.209 1.217 1.209 1.233 23,489,104 1.2205 0.00%
2004-02-10 0 1.500 1.490 1.500 1.490 1.540 30,788,000 46,720,280 1.5175 1.217 1.209 1.217 1.209 1.249 37,950,385 1.2311 -1.32%
2004-02-09 0 1.520 1.510 1.520 1.490 1.540 57,672,000 87,640,880 1.5196 1.233 1.225 1.233 1.209 1.249 71,088,562 1.2328 2.01%
2004-02-06 0 1.490 1.480 1.490 1.480 1.520 31,253,000 46,869,080 1.4997 1.209 1.201 1.209 1.201 1.233 38,523,561 1.2166 -0.67%
2004-02-05 0 1.500 1.490 1.500 1.490 1.560 27,467,000 41,898,880 1.5254 1.217 1.209 1.217 1.209 1.266 33,856,803 1.2375 -1.32%
2004-02-04 0 1.520 1.520 1.530 1.500 1.550 31,364,000 47,802,480 1.5241 1.233 1.233 1.241 1.217 1.257 38,660,384 1.2365 2.01%
2004-02-03 0 1.490 1.490 1.500 1.440 1.500 22,696,000 33,653,760 1.4828 1.209 1.209 1.217 1.168 1.217 27,975,898 1.2030 1.36%
2004-02-02 0 1.470 1.460 1.470 1.450 1.530 16,664,000 24,739,160 1.4846 1.193 1.184 1.193 1.176 1.241 20,540,640 1.2044 -3.92%
2004-01-30 0 1.530 1.530 1.540 1.520 1.560 13,642,000 20,941,580 1.5351 1.241 1.241 1.249 1.233 1.266 16,815,615 1.2454 -0.65%
2004-01-29 0 1.540 1.530 1.540 1.520 1.560 12,496,000 19,241,000 1.5398 1.249 1.241 1.249 1.233 1.266 15,403,015 1.2492 -0.65%
2004-01-28 0 1.550 1.550 1.560 1.550 1.610 9,968,000 15,724,360 1.5775 1.257 1.257 1.266 1.257 1.306 12,286,912 1.2798 -3.73%
2004-01-27 0 1.610 1.600 1.620 1.600 1.640 11,463,330 18,464,315 1.6107 1.306 1.298 1.314 1.298 1.330 14,130,109 1.3067 -1.83%
2004-01-26 0 1.640 1.640 1.650 1.590 1.650 8,816,000 14,271,080 1.6188 1.330 1.330 1.339 1.290 1.339 10,866,916 1.3133 1.23%
2004-01-21 0 1.620 1.620 1.630 1.610 1.630 6,932,000 11,226,080 1.6195 1.314 1.314 1.322 1.306 1.322 8,544,630 1.3138 -0.61%
2004-01-20 0 1.630 1.620 1.630 1.590 1.630 12,762,000 20,625,140 1.6161 1.322 1.314 1.322 1.290 1.322 15,730,896 1.3111 1.87%
2004-01-19 0 1.600 1.590 1.600 1.560 1.610 8,024,000 12,713,040 1.5844 1.298 1.290 1.298 1.266 1.306 9,890,668 1.2854 1.91%
2004-01-16 0 1.570 1.570 1.580 1.570 1.620 10,744,000 16,974,560 1.5799 1.274 1.274 1.282 1.274 1.314 13,243,437 1.2817 -3.09%
2004-01-15 0 1.620 1.600 1.620 1.590 1.620 18,396,000 29,513,120 1.6043 1.314 1.298 1.314 1.290 1.314 22,675,565 1.3015 0.62%
2004-01-14 0 1.610 1.610 1.620 1.570 1.630 20,158,000 32,398,300 1.6072 1.306 1.306 1.314 1.274 1.322 24,847,469 1.3039 -0.62%
2004-01-13 0 1.620 1.610 1.620 1.520 1.620 48,134,000 75,272,540 1.5638 1.314 1.306 1.314 1.233 1.314 59,331,683 1.2687 5.19%
2004-01-12 0 1.540 1.530 1.540 1.530 1.630 41,832,000 65,881,140 1.5749 1.249 1.241 1.249 1.241 1.322 51,563,613 1.2777 -5.52%
2004-01-09 0 1.630 1.620 1.630 1.610 1.660 25,352,000 41,314,960 1.6297 1.322 1.314 1.322 1.306 1.347 31,249,778 1.3221 -0.61%
2004-01-08 0 1.640 1.630 1.640 1.620 1.680 23,320,000 38,227,600 1.6393 1.330 1.322 1.330 1.314 1.363 28,745,063 1.3299 -1.20%
2004-01-07 0 1.660 1.650 1.660 1.640 1.690 21,862,000 36,450,080 1.6673 1.347 1.339 1.347 1.330 1.371 26,947,880 1.3526 0.00%
2004-01-06 0 1.660 1.650 1.670 1.650 1.720 42,674,000 72,062,290 1.6887 1.347 1.339 1.355 1.339 1.395 52,601,492 1.3700 -1.19%
2004-01-05 0 1.680 1.670 1.680 1.650 1.700 36,260,000 60,783,920 1.6763 1.363 1.355 1.363 1.339 1.379 44,695,368 1.3600 0.60%
2004-01-02 0 1.670 1.660 1.670 1.640 1.700 39,828,000 66,548,280 1.6709 1.355 1.347 1.355 1.330 1.379 49,093,411 1.3555 1.83%
2003-12-31 0 1.640 1.640 1.650 1.620 1.660 9,952,000 16,302,400 1.6381 1.330 1.330 1.339 1.314 1.347 12,267,190 1.3289 0.00%
2003-12-30 0 1.640 1.640 1.650 1.630 1.710 54,878,000 92,007,560 1.6766 1.330 1.330 1.339 1.322 1.387 67,644,578 1.3602 -1.20%
2003-12-29 0 1.660 1.660 1.670 1.620 1.700 25,052,000 41,374,160 1.6515 1.347 1.347 1.355 1.314 1.379 30,879,988 1.3398 -1.78%
2003-12-24 0 1.690 1.690 1.700 1.680 1.710 12,204,000 20,657,640 1.6927 1.371 1.371 1.379 1.363 1.387 15,043,085 1.3732 -0.59%
2003-12-23 0 1.700 1.690 1.710 1.670 1.740 46,601,000 79,411,810 1.7041 1.379 1.371 1.387 1.355 1.412 57,442,053 1.3825 -0.58%
2003-12-22 0 1.710 1.710 1.720 1.670 1.720 47,024,000 80,052,880 1.7024 1.387 1.387 1.395 1.355 1.395 57,963,457 1.3811 2.40%
2003-12-19 0 1.670 1.670 1.680 1.650 1.690 41,568,000 69,525,640 1.6726 1.355 1.355 1.363 1.339 1.371 51,238,197 1.3569 1.21%
2003-12-18 0 1.650 1.640 1.650 1.590 1.650 39,450,000 64,144,560 1.6260 1.339 1.330 1.339 1.290 1.339 48,627,475 1.3191 0.61%
2003-12-17 0 1.640 1.640 1.650 1.600 1.720 68,822,000 113,895,360 1.6549 1.330 1.330 1.339 1.298 1.395 84,832,449 1.3426 -3.53%
2003-12-16 0 1.700 1.700 1.710 1.680 1.730 51,917,000 88,595,710 1.7065 1.379 1.379 1.387 1.363 1.403 63,994,744 1.3844 -0.58%
2003-12-15 0 1.710 1.700 1.710 1.690 1.870 129,374,000 228,651,220 1.7674 1.387 1.379 1.387 1.371 1.517 159,471,001 1.4338 -7.07%
2003-12-12 0 1.840 1.830 1.840 1.810 1.850 82,292,000 150,949,960 1.8343 1.493 1.485 1.493 1.468 1.501 101,436,050 1.4881 1.10%
2003-12-11 0 1.820 1.810 1.820 1.760 1.830 56,330,000 101,065,100 1.7942 1.477 1.468 1.477 1.428 1.485 69,434,365 1.4555 1.11%
2003-12-10 0 1.800 1.800 1.810 1.740 1.830 168,092,000 301,631,640 1.7944 1.460 1.460 1.468 1.412 1.485 207,196,187 1.4558 3.45%
2003-12-09 0 1.740 1.740 1.750 1.720 1.760 79,704,500 139,031,450 1.7443 1.412 1.412 1.420 1.395 1.428 98,246,606 1.4151 2.35%
2003-12-08 0 1.700 1.700 1.710 1.690 1.740 27,176,000 46,683,640 1.7178 1.379 1.379 1.387 1.371 1.412 33,498,106 1.3936 -0.58%
2003-12-05 0 1.710 1.710 1.720 1.700 1.740 50,780,000 87,297,960 1.7191 1.387 1.387 1.395 1.379 1.412 62,593,237 1.3947 -0.58%
2003-12-04 0 1.720 1.710 1.720 1.690 1.760 65,808,000 113,360,280 1.7226 1.395 1.387 1.395 1.371 1.428 81,117,285 1.3975 -0.58%
2003-12-03 0 1.730 1.720 1.730 1.720 1.790 108,391,200 190,956,324 1.7617 1.403 1.395 1.403 1.395 1.452 133,606,854 1.4292 -0.57%
2003-12-02 0 1.740 1.740 1.750 1.720 1.810 147,908,000 259,339,080 1.7534 1.412 1.412 1.420 1.395 1.468 182,316,669 1.4225 -2.79%
2003-12-01 0 1.790 1.790 1.800 1.610 1.800 251,814,000 431,521,540 1.7137 1.452 1.452 1.460 1.306 1.460 310,394,906 1.3902 11.18%
2003-11-28 0 1.610 1.610 1.620 1.580 1.620 38,844,000 62,273,536 1.6032 1.306 1.306 1.314 1.282 1.314 47,880,498 1.3006 1.90%
2003-11-27 0 1.580 1.580 1.590 1.570 1.620 44,472,000 71,030,844 1.5972 1.282 1.282 1.290 1.274 1.314 54,817,771 1.2958 -1.86%
2003-11-26 0 1.610 1.600 1.610 1.540 1.620 63,144,000 100,164,520 1.5863 1.306 1.298 1.306 1.249 1.314 77,833,544 1.2869 3.21%
2003-11-25 0 1.560 1.550 1.560 1.550 1.580 16,578,000 25,903,740 1.5625 1.266 1.257 1.266 1.257 1.282 20,434,633 1.2676 1.30%
2003-11-24 0 1.540 1.540 1.550 1.540 1.570 16,894,000 26,190,220 1.5503 1.249 1.249 1.257 1.249 1.274 20,824,146 1.2577 -1.28%
2003-11-21 0 1.560 1.560 1.570 1.530 1.580 35,200,000 54,798,400 1.5568 1.266 1.266 1.274 1.241 1.282 43,388,774 1.2630 0.65%
2003-11-20 0 1.550 1.550 1.560 1.550 1.610 50,862,300 80,346,024 1.5797 1.257 1.257 1.266 1.257 1.306 62,694,683 1.2815 -3.73%
2003-11-19 0 1.610 1.600 1.610 1.550 1.610 62,422,000 99,125,800 1.5880 1.306 1.298 1.306 1.257 1.306 76,943,581 1.2883 2.55%
2003-11-18 0 1.570 1.570 1.580 1.560 1.600 35,266,000 55,682,860 1.5789 1.274 1.274 1.282 1.266 1.298 43,470,128 1.2809 -0.63%
2003-11-17 0 1.580 1.570 1.580 1.560 1.590 48,468,000 76,398,080 1.5763 1.282 1.274 1.282 1.266 1.290 59,743,383 1.2788 -1.25%
2003-11-14 0 1.600 1.590 1.600 1.590 1.640 51,676,000 83,370,240 1.6133 1.298 1.290 1.298 1.290 1.330 63,697,678 1.3088 -2.44%
2003-11-13 0 1.640 1.630 1.640 1.620 1.660 106,830,000 175,766,936 1.6453 1.330 1.322 1.330 1.314 1.347 131,682,463 1.3348 0.61%
2003-11-12 0 1.630 1.620 1.630 1.580 1.640 168,455,480 272,167,382 1.6157 1.322 1.314 1.322 1.282 1.330 207,644,225 1.3107 3.82%
2003-11-11 0 1.570 1.560 1.570 1.540 1.590 51,784,010 80,985,056 1.5639 1.274 1.266 1.274 1.249 1.290 63,830,815 1.2687 0.00%
2003-11-10 0 1.570 1.560 1.570 1.530 1.590 57,107,000 88,912,590 1.5569 1.274 1.266 1.274 1.241 1.290 70,392,122 1.2631 0.00%
2003-11-07 0 1.570 1.570 1.580 1.560 1.620 136,278,000 216,686,860 1.5900 1.274 1.274 1.282 1.266 1.314 167,981,117 1.2899 1.29%
2003-11-06 0 1.550 1.550 1.560 1.520 1.600 130,768,000 203,527,480 1.5564 1.257 1.257 1.266 1.233 1.298 161,189,295 1.2627 -1.27%
2003-11-05 0 1.570 1.570 1.580 1.560 1.620 129,096,000 205,626,700 1.5928 1.274 1.274 1.282 1.266 1.314 159,128,328 1.2922 -1.87%
2003-11-04 0 1.600 1.600 1.610 1.520 1.610 224,224,000 354,269,140 1.5800 1.298 1.298 1.306 1.233 1.306 276,386,489 1.2818 3.23%
2003-11-03 0 1.550 1.540 1.550 1.520 1.670 328,480,595 525,109,196 1.5986 1.257 1.249 1.257 1.233 1.355 404,896,882 1.2969 -3.73%
2003-10-31 0 1.610 1.600 1.610 1.480 1.660 543,756,140 849,150,184 1.5616 1.306 1.298 1.306 1.201 1.347 670,253,187 1.2669 9.52%
2003-10-30 0 1.470 1.460 1.470 1.330 1.480 940,042,000 1,322,465,728 1.4068 1.193 1.184 1.193 1.079 1.201 1,158,729,254 1.1413

Webb-site Database - Powered By Linux Group

Back to top