SEMICONDUCTOR MANUFACTURING INTERNATIONAL CORPORATION: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00981  2004-03-18    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-04 0 68.75 68.70 68.75 67.80 69.85 69,297,925 4,761,605,369 68.712 68.75 68.70 68.75 67.80 69.85 69,297,925 68.712 -2.41%
2026-02-03 0 70.45 70.40 70.45 69.35 73.70 92,793,142 6,581,260,145 70.924 70.45 70.40 70.45 69.35 73.70 92,793,142 70.924 -2.42%
2026-02-02 0 72.20 72.15 72.20 70.85 75.00 97,837,858 7,082,961,928 72.395 72.20 72.15 72.20 70.85 75.00 97,837,858 72.395 -4.24%
2026-01-30 0 75.40 75.40 75.45 74.50 77.00 52,788,932 4,001,555,554 75.803 75.40 75.40 75.45 74.50 77.00 52,788,932 75.803 -2.39%
2026-01-29 0 77.25 77.25 77.30 75.85 79.80 74,734,384 5,781,591,339 77.362 77.25 77.25 77.30 75.85 79.80 74,734,384 77.362 -2.59%
2026-01-28 0 79.30 79.25 79.30 77.15 79.90 98,301,722 7,740,920,348 78.747 79.30 79.25 79.30 77.15 79.90 98,301,722 78.747 3.52%
2026-01-27 0 76.60 76.55 76.60 73.95 77.15 60,791,315 4,602,074,537 75.703 76.60 76.55 76.60 73.95 77.15 60,791,315 75.703 1.39%
2026-01-26 0 75.55 75.50 75.55 74.70 77.45 53,747,542 4,061,396,346 75.564 75.55 75.50 75.55 74.70 77.45 53,747,542 75.564 -3.27%
2026-01-23 0 78.10 78.05 78.10 76.85 78.55 36,489,263 2,829,325,430 77.539 78.10 78.05 78.10 76.85 78.55 36,489,263 77.539 0.32%
2026-01-22 0 77.85 77.75 77.85 76.40 79.45 50,921,076 3,962,351,190 77.814 77.85 77.75 77.85 76.40 79.45 50,921,076 77.814 0.78%
2026-01-21 0 77.25 77.20 77.25 73.35 77.75 75,590,192 5,792,655,804 76.632 77.25 77.20 77.25 73.35 77.75 75,590,192 76.632 3.69%
2026-01-20 0 74.50 74.50 74.55 73.75 77.60 65,838,024 4,930,807,502 74.893 74.50 74.50 74.55 73.75 77.60 65,838,024 74.893 -3.25%
2026-01-19 0 77.00 77.00 77.10 77.00 80.10 52,927,092 4,128,915,754 78.011 77.00 77.00 77.10 77.00 80.10 52,927,092 78.011 -2.78%
2026-01-16 0 79.20 79.20 79.25 77.60 79.70 88,248,919 6,964,284,811 78.916 79.20 79.20 79.25 77.60 79.70 88,248,919 78.916 2.39%
2026-01-15 0 77.35 77.35 77.40 74.95 78.40 72,736,228 5,574,170,845 76.635 77.35 77.35 77.40 74.95 78.40 72,736,228 76.635 1.84%
2026-01-14 0 75.95 75.90 75.95 74.15 76.45 80,458,547 6,069,374,666 75.435 75.95 75.90 75.95 74.15 76.45 80,458,547 75.435 2.01%
2026-01-13 0 74.45 74.35 74.45 73.25 76.15 69,713,451 5,190,603,701 74.456 74.45 74.35 74.45 73.25 76.15 69,713,451 74.456 0.07%
2026-01-09 0 74.40 74.35 74.40 73.50 76.25 71,074,224 5,292,258,826 74.461 74.40 74.35 74.40 73.50 76.25 71,074,224 74.461 -0.73%
2026-01-08 0 74.95 74.95 75.00 74.10 77.45 92,810,803 7,054,325,352 76.008 74.95 74.95 75.00 74.10 77.45 92,810,803 76.008 0.33%
2026-01-07 0 74.70 74.70 74.75 73.70 76.70 98,807,996 7,393,201,282 74.824 74.70 74.70 74.75 73.70 76.70 98,807,996 74.824 -1.19%
2026-01-06 0 75.60 75.60 75.65 75.40 78.90 100,574,288 7,747,964,894 77.037 75.60 75.60 75.65 75.40 78.90 100,574,288 77.037 -1.18%
2026-01-05 0 76.50 76.45 76.50 75.05 78.30 129,977,658 9,955,751,451 76.596 76.50 76.45 76.50 75.05 78.30 129,977,658 76.596 7.07%
2025-12-31 0 71.45 71.45 71.50 71.20 73.45 33,185,970 2,398,272,191 72.268 71.45 71.45 71.50 71.20 73.45 33,185,970 72.268 -1.45%
2025-12-30 0 72.50 72.45 72.50 70.45 73.15 93,554,254 6,743,620,823 72.083 72.50 72.45 72.50 70.45 73.15 93,554,254 72.082 4.24%
2025-12-29 0 69.55 69.55 69.60 69.55 73.70 77,352,135 5,539,644,531 71.616 69.55 69.55 69.60 69.55 73.70 77,352,135 71.616 -2.11%
2025-12-24 0 71.05 71.00 71.05 70.35 72.50 69,359,801 4,956,364,778 71.459 71.05 71.00 71.05 70.35 72.50 69,359,801 71.459 3.12%
2025-12-23 0 68.90 68.85 68.90 68.30 70.35 49,966,498 3,462,248,497 69.291 68.90 68.85 68.90 68.30 70.35 49,966,498 69.291 0.00%
2025-12-22 0 68.90 68.85 68.90 65.95 70.45 91,315,684 6,275,741,564 68.726 68.90 68.85 68.90 65.95 70.45 91,315,684 68.726 5.92%
2025-12-19 0 65.05 65.05 65.10 64.80 66.15 39,163,474 2,561,376,268 65.402 65.05 65.05 65.10 64.80 66.15 39,163,474 65.402 0.54%
2025-12-18 0 64.70 64.70 64.75 63.65 65.60 39,415,584 2,550,990,720 64.720 64.70 64.70 64.75 63.65 65.60 39,415,584 64.720 -0.08%
2025-12-17 0 64.75 64.70 64.75 63.05 65.20 40,298,935 2,593,098,164 64.347 64.75 64.70 64.75 63.05 65.20 40,298,935 64.347 2.05%
2025-12-16 0 63.45 63.45 63.50 62.00 65.15 64,784,997 4,081,880,316 63.007 63.45 63.45 63.50 62.00 65.15 64,784,997 63.007 -1.93%
2025-12-15 0 64.70 64.70 64.75 64.45 68.00 67,089,126 4,402,278,480 65.618 64.70 64.70 64.75 64.45 68.00 67,089,126 65.618 -4.43%
2025-12-12 0 67.70 67.60 67.70 65.35 68.65 59,855,565 4,013,006,713 67.045 67.70 67.60 67.70 65.35 68.65 59,855,565 67.045 0.82%
2025-12-11 0 67.15 67.10 67.15 66.55 69.25 49,462,751 3,336,579,001 67.456 67.15 67.10 67.15 66.55 69.25 49,462,751 67.456 -2.26%
2025-12-10 0 68.70 68.65 68.70 67.20 69.35 44,357,583 3,008,830,804 67.831 68.70 68.65 68.70 67.20 69.35 44,357,583 67.831 -0.22%
2025-12-09 0 68.85 68.85 68.90 68.45 71.00 66,229,434 4,607,931,833 69.575 68.85 68.85 68.90 68.45 71.00 66,229,434 69.575 -4.11%
2025-12-08 0 71.80 71.80 71.85 70.15 72.90 69,233,641 4,987,910,867 72.045 71.80 71.80 71.85 70.15 72.90 69,233,641 72.045 2.94%
2025-12-05 0 69.75 69.75 69.80 68.55 70.90 45,551,129 3,185,007,812 69.922 69.75 69.75 69.80 68.55 70.90 45,551,129 69.922 -0.07%
2025-12-04 0 69.80 69.75 69.80 66.55 70.25 50,376,074 3,464,806,371 68.779 69.80 69.75 69.80 66.55 70.25 50,376,074 68.779 3.87%
2025-12-03 0 67.20 67.20 67.30 66.85 69.25 35,626,389 2,414,488,068 67.773 67.20 67.20 67.30 66.85 69.25 35,626,389 67.772 -2.11%
2025-12-02 0 68.65 68.60 68.65 68.05 69.65 23,942,332 1,643,697,393 68.652 68.65 68.60 68.65 68.05 69.65 23,942,332 68.652 -1.15%
2025-12-01 0 69.45 69.30 69.45 67.85 69.95 36,618,423 2,532,143,772 69.149 69.45 69.30 69.45 67.85 69.95 36,618,423 69.149 0.94%
2025-11-28 0 68.80 68.80 68.85 67.90 69.60 34,635,482 2,380,158,686 68.720 68.80 68.80 68.85 67.90 69.60 34,635,482 68.720 0.66%
2025-11-27 0 68.35 68.30 68.35 68.15 71.80 67,041,842 4,692,901,086 70.000 68.35 68.30 68.35 68.15 71.80 67,041,842 70.000 -0.73%
2025-11-26 0 68.85 68.80 68.85 66.90 69.95 48,414,677 3,324,895,741 68.675 68.85 68.80 68.85 66.90 69.95 48,414,677 68.675 1.32%
2025-11-25 0 67.95 67.90 67.95 66.90 70.25 77,251,132 5,306,909,261 68.697 67.95 67.90 67.95 66.90 70.25 77,251,132 68.697 -0.15%
2025-11-24 0 68.05 68.00 68.05 63.70 69.55 146,771,590 9,721,540,241 66.236 68.05 68.00 68.05 63.70 69.55 146,771,590 66.236 -1.09%
2025-11-21 0 68.80 68.75 68.80 68.60 71.95 107,859,632 7,538,430,313 69.891 68.80 68.75 68.80 68.60 71.95 107,859,632 69.891 -6.39%
2025-11-20 0 73.50 73.45 73.50 72.30 75.25 59,009,341 4,345,727,602 73.645 73.50 73.45 73.50 72.30 75.25 59,009,341 73.645 0.68%
2025-11-19 0 73.00 72.95 73.00 72.05 74.75 49,252,284 3,600,236,181 73.098 73.00 72.95 73.00 72.05 74.75 49,252,284 73.098 -1.35%
2025-11-18 0 74.00 74.00 74.05 72.20 75.65 69,119,836 5,140,533,578 74.371 74.00 74.00 74.05 72.20 75.65 69,119,836 74.371 1.44%
2025-11-17 0 72.95 72.95 73.00 72.80 75.65 60,837,818 4,507,146,855 74.085 72.95 72.95 73.00 72.80 75.65 60,837,818 74.085 -0.75%
2025-11-14 0 73.50 73.45 73.50 73.20 77.25 93,053,916 6,999,751,274 75.223 73.50 73.45 73.50 73.20 77.25 93,053,916 75.223 -2.78%
2025-11-13 0 75.60 75.55 75.60 71.70 75.60 88,521,178 6,548,446,640 73.976 75.60 75.55 75.60 71.70 75.60 88,521,178 73.976 3.21%
2025-11-12 0 73.25 73.25 73.35 70.70 73.55 66,485,006 4,797,348,967 72.157 73.25 73.25 73.35 70.70 73.55 66,485,006 72.157 0.83%
2025-11-11 0 72.65 72.60 72.65 71.55 75.60 70,851,474 5,177,861,386 73.081 72.65 72.60 72.65 71.55 75.60 70,851,474 73.081 -2.74%
2025-11-10 0 74.70 74.65 74.70 72.50 76.70 74,373,722 5,495,250,755 73.887 74.70 74.65 74.70 72.50 76.70 74,373,722 73.887 -0.99%
2025-11-07 0 75.45 75.45 75.50 74.70 77.95 58,051,968 4,413,125,308 76.020 75.45 75.45 75.50 74.70 77.95 58,051,968 76.020 -1.95%
2025-11-06 0 76.95 76.95 77.00 72.85 77.75 118,576,840 8,930,186,892 75.311 76.95 76.95 77.00 72.85 77.75 118,576,840 75.311 7.32%
2025-11-05 0 71.70 71.65 71.70 69.35 72.35 76,003,489 5,361,959,810 70.549 71.70 71.65 71.70 69.35 72.35 76,003,489 70.549 -0.21%
2025-11-04 0 71.85 71.85 71.90 71.65 75.45 74,920,975 5,499,102,985 73.399 71.85 71.85 71.90 71.65 75.45 74,920,975 73.399 -1.37%
2025-11-03 0 72.85 72.80 72.85 71.30 75.20 95,882,523 6,944,375,404 72.426 72.85 72.80 72.85 71.30 75.20 95,882,523 72.426 -2.87%
2025-10-31 0 75.00 74.95 75.00 74.60 79.20 108,145,564 8,204,539,498 75.866 75.00 74.95 75.00 74.60 79.20 108,145,564 75.866 -5.30%
2025-10-30 0 79.20 79.15 79.20 77.30 82.40 141,883,664 11,245,295,756 79.257 79.20 79.15 79.20 77.30 82.40 141,883,664 79.257 -1.12%
2025-10-28 0 80.10 80.10 80.15 80.05 85.50 124,471,245 10,274,836,310 82.548 80.10 80.10 80.15 80.05 85.50 124,471,245 82.548 -3.26%
2025-10-27 0 82.80 82.80 82.85 80.80 83.80 143,794,946 11,878,770,764 82.609 82.80 82.80 82.85 80.80 83.80 143,794,946 82.609 3.50%
2025-10-24 0 80.00 79.95 80.00 75.70 80.05 154,628,465 12,097,320,317 78.235 80.00 79.95 80.00 75.70 80.05 154,628,465 78.235 8.04%
2025-10-23 0 74.05 74.00 74.05 71.85 75.00 91,305,190 6,709,750,973 73.487 74.05 74.00 74.05 71.85 75.00 91,305,190 73.487 -1.07%
2025-10-22 0 74.85 74.80 74.85 72.50 75.90 82,298,535 6,133,300,353 74.525 74.85 74.80 74.85 72.50 75.90 82,298,535 74.525 1.08%
2025-10-21 0 74.05 74.05 74.10 72.85 76.40 121,886,166 9,150,416,914 75.074 74.05 74.05 74.10 72.85 76.40 121,886,166 75.073 3.13%
2025-10-20 0 71.80 71.75 71.80 70.20 72.75 85,998,261 6,154,771,202 71.569 71.80 71.75 71.80 70.20 72.75 85,998,261 71.569 3.91%
2025-10-17 0 69.10 69.05 69.10 68.35 74.10 166,659,866 11,670,648,306 70.027 69.10 69.05 69.10 68.35 74.10 166,659,866 70.027 -6.50%
2025-10-16 0 73.90 73.90 73.95 72.60 76.20 89,385,266 6,646,206,862 74.355 73.90 73.90 73.95 72.60 76.20 89,385,266 74.355 -2.76%
2025-10-15 0 76.00 75.95 76.00 71.50 76.15 135,742,186 10,055,792,360 74.080 76.00 75.95 76.00 71.50 76.15 135,742,186 74.080 3.61%
2025-10-14 0 73.35 73.30 73.35 72.10 81.85 210,423,170 15,877,622,091 75.456 73.35 73.30 73.35 72.10 81.85 210,423,170 75.456 -8.48%
2025-10-13 0 80.15 80.10 80.15 75.50 81.40 265,993,481 21,053,000,125 79.149 80.15 80.10 80.15 75.50 81.40 265,993,481 79.149 3.35%
2025-10-10 0 77.55 77.55 77.60 76.65 82.65 203,174,461 16,039,839,476 78.946 77.55 77.55 77.60 76.65 82.65 203,174,461 78.946 -7.13%
2025-10-09 0 83.50 83.50 83.55 82.50 93.50 303,809,230 26,499,269,878 87.223 83.50 83.50 83.55 82.50 93.50 303,809,230 87.223 -6.70%
2025-10-08 0 89.50 89.50 89.55 87.70 91.50 38,845,844 3,468,659,227 89.293 89.50 89.50 89.55 87.70 91.50 38,845,844 89.293 -1.70%
2025-10-06 0 91.05 91.00 91.05 87.40 92.80 43,900,768 3,953,173,088 90.048 91.05 91.00 91.05 87.40 92.80 43,900,768 90.048 0.17%
2025-10-03 0 90.90 90.85 90.90 88.65 91.35 34,462,352 3,102,587,937 90.028 90.90 90.85 90.90 88.65 91.35 34,462,352 90.028 1.39%
2025-10-02 0 89.65 89.65 89.70 80.10 90.35 67,389,636 5,840,577,417 86.669 89.65 89.65 89.70 80.10 90.35 67,389,636 86.669 12.70%
2025-09-30 0 79.55 79.50 79.55 77.50 79.95 115,419,312 9,114,340,568 78.967 79.55 79.50 79.55 77.50 79.95 115,419,312 78.967 3.99%
2025-09-29 0 76.50 76.45 76.50 73.10 76.50 106,533,474 7,973,807,065 74.848 76.50 76.45 76.50 73.10 76.50 106,533,474 74.848 4.87%
2025-09-26 0 72.95 72.95 73.00 72.20 77.80 141,599,380 10,641,068,508 75.149 72.95 72.95 73.00 72.20 77.80 141,599,380 75.149 -5.01%
2025-09-25 0 76.80 76.80 76.85 75.20 78.80 114,883,313 8,861,911,614 77.138 76.80 76.80 76.85 75.20 78.80 114,883,313 77.138 0.07%
2025-09-24 0 76.75 76.70 76.75 72.15 78.25 150,321,829 11,402,208,955 75.852 76.75 76.70 76.75 72.15 78.25 150,321,829 75.852 5.72%
2025-09-23 0 72.60 72.55 72.60 70.25 74.70 135,366,490 9,766,187,429 72.146 72.60 72.55 72.60 70.25 74.70 135,366,490 72.146 -1.02%
2025-09-22 0 73.35 73.35 73.40 69.05 74.05 136,569,630 9,878,453,943 72.333 73.35 73.35 73.40 69.05 74.05 136,569,630 72.333 5.16%
2025-09-19 0 69.75 69.75 69.80 68.65 72.50 151,250,095 10,678,918,079 70.604 69.75 69.75 69.80 68.65 72.50 151,250,095 70.604 0.36%
2025-09-18 0 69.50 69.50 69.60 67.70 73.30 243,974,812 17,235,177,264 70.643 69.50 69.50 69.60 67.70 73.30 243,974,812 70.643 2.66%
2025-09-17 0 67.70 67.70 67.75 63.70 67.80 169,646,110 11,267,083,951 66.415 67.70 67.70 67.75 63.70 67.80 169,646,110 66.415 7.12%
2025-09-16 0 63.20 63.15 63.20 61.95 64.20 76,132,007 4,815,565,275 63.253 63.20 63.15 63.20 61.95 64.20 76,132,007 63.253 0.32%
2025-09-15 0 63.00 63.00 63.05 62.55 64.50 64,804,768 4,105,909,630 63.358 63.00 63.00 63.05 62.55 64.50 64,804,768 63.358 0.40%
2025-09-12 0 62.75 62.75 62.80 62.10 65.00 103,139,295 6,551,506,993 63.521 62.75 62.75 62.80 62.10 65.00 103,139,295 63.521 -0.95%
2025-09-11 0 63.35 63.35 63.40 59.40 64.45 134,823,644 8,470,709,376 62.828 63.35 63.35 63.40 59.40 64.45 134,823,644 62.828 4.97%
2025-09-10 0 60.35 60.35 60.40 58.70 60.95 90,346,929 5,418,157,278 59.971 60.35 60.35 60.40 58.70 60.95 90,346,929 59.971 3.61%
2025-09-09 0 58.25 58.20 58.25 56.00 60.65 120,101,934 7,076,891,614 58.924 58.25 58.20 58.25 56.00 60.65 120,101,934 58.924 0.17%
2025-09-08 0 58.15 58.10 58.15 56.65 58.80 97,043,391 5,587,725,876 57.580 58.15 58.10 58.15 56.65 58.80 97,043,391 57.580 -0.94%
2025-09-05 0 58.70 58.70 58.90 56.30 60.20 158,505,131 9,247,560,551 58.342 58.70 58.70 58.90 56.30 60.20 158,505,131 58.342 4.82%
2025-09-04 0 56.00 56.00 56.05 55.35 60.80 187,841,288 10,686,938,015 56.893 56.00 56.00 56.05 55.35 60.80 187,841,288 56.893 -6.67%
2025-09-03 0 60.00 60.00 60.05 59.35 62.10 81,425,532 4,921,642,177 60.444 60.00 60.00 60.05 59.35 62.10 81,425,532 60.443 -1.15%
2025-09-02 0 60.70 60.70 60.75 58.75 64.10 189,292,322 11,551,325,833 61.024 60.70 60.70 60.75 58.75 64.10 189,292,322 61.024 -4.63%
2025-09-01 0 63.65 63.60 63.65 60.55 65.65 188,898,351 11,900,231,386 62.998 63.65 63.60 63.65 60.55 65.65 188,898,351 62.998 4.86%
2025-08-29 0 60.70 60.65 60.70 59.90 62.25 138,500,782 8,421,519,659 60.805 60.70 60.65 60.70 59.90 62.25 138,500,782 60.805 -2.57%
2025-08-28 0 62.30 62.25 62.30 56.65 62.80 328,184,511 19,836,412,050 60.443 62.30 62.25 62.30 56.65 62.80 328,184,511 60.443 10.76%
2025-08-27 0 56.25 56.20 56.25 55.75 60.30 221,959,736 12,950,278,965 58.345 56.25 56.20 56.25 55.75 60.30 221,959,736 58.345 0.09%
2025-08-26 0 56.20 56.15 56.20 55.40 57.45 104,068,446 5,861,733,754 56.326 56.20 56.15 56.20 55.40 57.45 104,068,446 56.326 -2.77%
2025-08-25 0 57.80 57.80 57.85 56.00 61.75 235,311,070 13,797,807,969 58.637 57.80 57.80 57.85 56.00 61.75 235,311,070 58.636 1.58%
2025-08-22 0 56.90 56.85 56.90 52.70 57.50 296,455,102 16,408,960,102 55.351 56.90 56.85 56.90 52.70 57.50 296,455,102 55.351 10.06%
2025-08-21 0 51.70 51.65 51.70 50.90 53.05 67,561,130 3,500,967,477 51.819 51.70 51.65 51.70 50.90 53.05 67,561,130 51.819 -0.10%
2025-08-20 0 51.75 51.75 51.80 49.40 52.55 106,235,006 5,415,142,819 50.973 51.75 51.75 51.80 49.40 52.55 106,235,006 50.973 3.40%
2025-08-19 0 50.05 50.00 50.05 49.66 52.15 77,786,478 3,938,378,220 50.631 50.05 50.00 50.05 49.66 52.15 77,786,478 50.631 -3.38%
2025-08-18 0 51.80 51.75 51.80 51.75 53.80 80,816,682 4,240,548,938 52.471 51.80 51.75 51.80 51.75 53.80 80,816,682 52.471 -1.80%
2025-08-15 0 52.75 52.75 52.80 51.45 53.20 80,095,392 4,198,116,124 52.414 52.75 52.75 52.80 51.45 53.20 80,095,392 52.414 1.44%
2025-08-14 0 52.00 51.95 52.00 51.85 54.40 115,170,190 6,115,399,028 53.099 52.00 51.95 52.00 51.85 54.40 115,170,190 53.099 -0.10%
2025-08-13 0 52.05 52.05 52.10 50.95 52.10 83,959,625 4,338,376,317 51.672 52.05 52.05 52.10 50.95 52.10 83,959,625 51.672 1.76%
2025-08-12 0 51.15 51.15 51.20 48.20 51.55 112,240,544 5,643,214,205 50.278 51.15 51.15 51.20 48.20 51.55 112,240,544 50.278 5.03%
2025-08-11 0 48.70 48.68 48.70 47.14 49.24 109,296,429 5,252,424,959 48.057 48.70 48.68 48.70 47.14 49.24 109,296,429 48.057 0.08%
2025-08-08 0 48.66 48.66 48.68 48.50 51.30 218,640,904 10,862,437,945 49.682 48.66 48.66 48.68 48.50 51.30 218,640,904 49.682 -8.19%
2025-08-07 0 53.00 53.00 53.05 51.85 54.70 90,416,223 4,817,905,731 53.286 53.00 53.00 53.05 51.85 54.70 90,416,223 53.286 0.76%
2025-08-06 0 52.60 52.60 52.65 50.50 52.95 72,245,201 3,752,208,341 51.937 52.60 52.60 52.65 50.50 52.95 72,245,201 51.937 3.14%
2025-08-05 0 51.00 50.95 51.00 50.50 52.70 69,595,649 3,598,089,024 51.700 51.00 50.95 51.00 50.50 52.70 69,595,649 51.700 -0.97%
2025-08-04 0 51.50 51.45 51.50 49.80 51.75 53,873,828 2,762,951,740 51.286 51.50 51.45 51.50 49.80 51.75 53,873,828 51.286 2.90%
2025-08-01 0 50.05 50.05 50.10 49.90 52.30 65,840,725 3,339,652,390 50.723 50.05 50.05 50.10 49.90 52.30 65,840,725 50.723 -2.05%
2025-07-31 0 51.10 51.05 51.10 49.10 52.95 104,907,136 5,389,700,442 51.376 51.10 51.05 51.10 49.10 52.95 104,907,136 51.376 1.79%
2025-07-30 0 50.20 50.20 50.25 50.00 52.65 118,943,656 6,064,938,553 50.990 50.20 50.20 50.25 50.00 52.65 118,943,656 50.990 -5.90%
2025-07-29 0 53.35 53.35 53.40 51.55 53.45 67,956,748 3,570,411,345 52.540 53.35 53.35 53.40 51.55 53.45 67,956,748 52.539 0.47%
2025-07-28 0 53.10 53.05 53.10 52.00 53.55 81,890,865 4,324,208,964 52.805 53.10 53.05 53.10 52.00 53.55 81,890,865 52.805 0.66%
2025-07-25 0 52.75 52.75 52.80 50.20 53.80 145,837,338 7,590,908,385 52.051 52.75 52.75 52.80 50.20 53.80 145,837,338 52.051 4.98%
2025-07-24 0 50.25 50.25 50.30 48.75 51.60 139,872,459 7,048,749,847 50.394 50.25 50.25 50.30 48.75 51.60 139,872,459 50.394 3.08%
2025-07-23 0 48.75 48.75 48.80 47.90 49.30 72,702,914 3,538,326,636 48.668 48.75 48.75 48.80 47.90 49.30 72,702,914 48.668 0.41%
2025-07-22 0 48.55 48.50 48.55 47.10 49.20 101,030,803 4,899,480,384 48.495 48.55 48.50 48.55 47.10 49.20 101,030,803 48.495 2.75%
2025-07-21 0 47.25 47.25 47.30 46.60 48.00 57,525,367 2,723,930,171 47.352 47.25 47.25 47.30 46.60 48.00 57,525,367 47.352 0.32%
2025-07-18 0 47.10 47.05 47.10 45.95 47.35 63,008,978 2,951,468,492 46.842 47.10 47.05 47.10 45.95 47.35 63,008,978 46.842 1.73%
2025-07-17 0 46.30 46.30 46.35 45.15 46.55 56,836,441 2,623,705,430 46.162 46.30 46.30 46.35 45.15 46.55 56,836,441 46.162 1.98%
2025-07-16 0 45.40 45.40 45.45 44.55 46.45 58,314,723 2,664,586,789 45.693 45.40 45.40 45.45 44.55 46.45 58,314,723 45.693 -0.44%
2025-07-15 0 45.60 45.55 45.60 44.90 47.10 92,558,441 4,218,269,477 45.574 45.60 45.55 45.60 44.90 47.10 92,558,441 45.574 -1.83%
2025-07-14 0 46.45 46.40 46.45 45.70 47.00 54,314,874 2,528,363,662 46.550 46.45 46.40 46.45 45.70 47.00 54,314,874 46.550 1.09%
2025-07-11 0 45.95 45.90 45.95 44.75 46.85 83,344,868 3,852,759,756 46.227 45.95 45.90 45.95 44.75 46.85 83,344,868 46.227 2.22%
2025-07-10 0 44.95 44.95 45.00 44.50 45.40 39,808,214 1,792,304,264 45.024 44.95 44.95 45.00 44.50 45.40 39,808,214 45.023 0.67%
2025-07-09 0 44.65 44.65 44.70 44.40 45.70 48,918,407 2,196,646,182 44.904 44.65 44.65 44.70 44.40 45.70 48,918,407 44.904 -2.19%
2025-07-08 0 45.65 45.65 45.70 44.45 45.90 68,833,165 3,113,078,998 45.226 45.65 45.65 45.70 44.45 45.90 68,833,165 45.226 3.05%
2025-07-07 0 44.30 44.25 44.30 43.70 45.00 58,889,473 2,606,606,893 44.263 44.30 44.25 44.30 43.70 45.00 58,889,473 44.263 0.80%
2025-07-04 0 43.95 43.95 44.00 41.50 44.80 124,680,391 5,392,124,722 43.248 43.95 43.95 44.00 41.50 44.80 124,680,391 43.248 1.50%
2025-07-03 0 43.30 43.30 43.35 43.15 44.65 78,532,958 3,435,376,577 43.744 43.30 43.30 43.35 43.15 44.65 78,532,958 43.744 -0.57%
2025-07-02 0 43.55 43.50 43.55 43.15 45.40 89,397,299 3,924,170,324 43.896 43.55 43.50 43.55 43.15 45.40 89,397,299 43.896 -2.57%
2025-06-30 0 44.70 44.70 44.75 44.55 48.00 151,060,507 7,006,576,198 46.383 44.70 44.70 44.75 44.55 48.00 151,060,507 46.383 -0.33%
2025-06-27 0 44.85 44.80 44.85 44.70 45.80 88,839,165 4,023,726,332 45.292 44.85 44.80 44.85 44.70 45.80 88,839,165 45.292 0.79%
2025-06-26 0 44.50 44.45 44.50 43.80 45.65 106,908,424 4,777,723,617 44.690 44.50 44.45 44.50 43.80 45.65 106,908,424 44.690 1.02%
2025-06-25 0 44.05 44.05 44.10 42.10 44.60 164,981,826 7,166,695,226 43.439 44.05 44.05 44.10 42.10 44.60 164,981,826 43.439 5.64%
2025-06-24 0 41.70 41.65 41.70 41.00 42.60 85,608,796 3,580,992,969 41.830 41.70 41.65 41.70 41.00 42.60 85,608,796 41.830 0.97%
2025-06-23 0 41.30 41.25 41.30 39.35 41.80 129,880,829 5,325,493,930 41.003 41.30 41.25 41.30 39.35 41.80 129,880,829 41.003 4.56%
2025-06-20 0 39.50 39.50 39.55 38.95 39.95 64,395,487 2,554,630,004 39.671 39.50 39.50 39.55 38.95 39.95 64,395,487 39.671 1.67%
2025-06-19 0 38.85 38.85 38.90 38.65 39.90 63,377,499 2,486,859,624 39.239 38.85 38.85 38.90 38.65 39.90 63,377,499 39.239 -1.02%
2025-06-18 0 39.25 39.20 39.25 38.85 39.70 50,036,747 1,960,312,234 39.178 39.25 39.20 39.25 38.85 39.70 50,036,747 39.177 -1.13%
2025-06-17 0 39.70 39.65 39.70 39.25 40.20 55,928,944 2,215,020,911 39.604 39.70 39.65 39.70 39.25 40.20 55,928,944 39.604 -1.00%
2025-06-16 0 40.10 40.10 40.15 39.05 40.40 51,681,028 2,055,546,843 39.774 40.10 40.10 40.15 39.05 40.40 51,681,028 39.774 0.25%
2025-06-13 0 40.00 39.95 40.00 39.75 41.25 79,633,783 3,196,701,963 40.143 40.00 39.95 40.00 39.75 41.25 79,633,783 40.143 -1.96%
2025-06-12 0 40.80 40.75 40.80 40.65 41.40 42,824,332 1,751,917,280 40.909 40.80 40.75 40.80 40.65 41.40 42,824,332 40.909 -2.04%
2025-06-11 0 41.65 41.60 41.65 41.35 42.15 35,757,268 1,495,125,406 41.813 41.65 41.60 41.65 41.35 42.15 35,757,268 41.813 0.48%
2025-06-10 0 41.45 41.40 41.45 40.90 42.45 55,812,817 2,312,439,461 41.432 41.45 41.40 41.45 40.90 42.45 55,812,817 41.432 -1.89%
2025-06-09 0 42.25 42.20 42.25 41.00 42.30 56,000,054 2,344,311,555 41.863 42.25 42.20 42.25 41.00 42.30 56,000,054 41.863 5.10%
2025-06-06 0 40.20 40.20 40.50 40.20 42.70 79,455,900 3,293,034,771 41.445 40.20 40.20 40.50 40.20 42.70 79,455,900 41.445 -4.85%
2025-06-05 0 42.25 42.20 42.25 40.65 42.50 82,871,023 3,469,723,367 41.869 42.25 42.20 42.25 40.65 42.50 82,871,023 41.869 4.19%
2025-06-04 0 40.55 40.50 40.55 40.05 41.25 47,464,543 1,930,993,798 40.683 40.55 40.50 40.55 40.05 41.25 47,464,543 40.683 0.12%
2025-06-03 0 40.50 40.40 40.50 40.10 40.75 30,164,609 1,220,129,300 40.449 40.50 40.40 40.50 40.10 40.75 30,164,609 40.449 1.00%
2025-06-02 0 40.10 40.10 40.15 38.95 40.20 17,669,886 698,751,187 39.545 40.10 40.10 40.15 38.95 40.20 17,669,886 39.545 -1.11%
2025-05-30 0 40.55 40.50 40.55 40.10 40.95 47,926,214 1,936,603,587 40.408 40.55 40.50 40.55 40.10 40.95 47,926,214 40.408 -2.05%
2025-05-29 0 41.40 41.35 41.40 40.30 42.10 78,720,696 3,248,539,773 41.267 41.40 41.35 41.40 40.30 42.10 78,720,696 41.267 1.47%
2025-05-28 0 40.80 40.75 40.80 40.40 42.05 64,806,996 2,649,947,069 40.890 40.80 40.75 40.80 40.40 42.05 64,806,996 40.890 -2.51%
2025-05-27 0 41.85 41.80 41.85 41.40 42.60 32,704,890 1,368,243,028 41.836 41.85 41.80 41.85 41.40 42.60 32,704,890 41.836 -0.71%
2025-05-26 0 42.15 42.15 42.20 42.00 43.35 62,792,238 2,682,227,145 42.716 42.15 42.15 42.20 42.00 43.35 62,792,238 42.716 0.72%
2025-05-23 0 41.85 41.80 41.85 41.50 42.25 35,888,763 1,502,661,243 41.870 41.85 41.80 41.85 41.50 42.25 35,888,763 41.870 0.12%
2025-05-22 0 41.80 41.75 41.80 41.55 43.10 48,216,649 2,031,323,869 42.129 41.80 41.75 41.80 41.55 43.10 48,216,649 42.129 -1.99%
2025-05-21 0 42.65 42.65 42.70 42.35 43.60 44,873,390 1,924,039,821 42.877 42.65 42.65 42.70 42.35 43.60 44,873,390 42.877 -0.81%
2025-05-20 0 43.00 43.00 43.05 42.60 43.50 50,089,500 2,159,679,143 43.116 43.00 43.00 43.05 42.60 43.50 50,089,500 43.116 1.30%
2025-05-19 0 42.45 42.45 42.50 41.10 43.00 65,754,250 2,780,261,103 42.283 42.45 42.45 42.50 41.10 43.00 65,754,250 42.283 1.80%
2025-05-16 0 41.70 41.70 41.75 41.00 42.15 44,106,600 1,842,191,323 41.767 41.70 41.70 41.75 41.00 42.15 44,106,600 41.767 1.09%
2025-05-15 0 41.25 41.25 41.30 41.00 42.95 83,261,607 3,480,622,630 41.804 41.25 41.25 41.30 41.00 42.95 83,261,607 41.803 -3.40%
2025-05-14 0 42.70 42.70 42.75 41.95 43.40 76,687,368 3,265,360,503 42.580 42.70 42.70 42.75 41.95 43.40 76,687,368 42.580 0.12%
2025-05-13 0 42.65 42.65 42.70 42.55 44.80 84,111,916 3,624,961,999 43.097 42.65 42.65 42.70 42.55 44.80 84,111,916 43.097 -4.05%
2025-05-12 0 44.45 44.45 44.50 41.90 45.00 122,450,360 5,317,100,102 43.423 44.45 44.45 44.50 41.90 45.00 122,450,360 43.422 3.37%
2025-05-09 0 43.00 42.95 43.00 40.40 43.00 201,150,977 8,509,084,811 42.302 43.00 42.95 43.00 40.40 43.00 201,150,977 42.302 -4.76%
2025-05-08 0 45.15 45.10 45.15 44.35 46.40 96,556,366 4,345,506,617 45.005 45.15 45.10 45.15 44.35 46.40 96,556,366 45.005 -2.27%
2025-05-07 0 46.20 46.20 46.25 46.15 48.30 65,046,061 3,056,858,182 46.995 46.20 46.20 46.25 46.15 48.30 65,046,061 46.995 -1.60%
2025-05-06 0 46.95 46.90 46.95 46.55 48.10 61,846,555 2,929,424,139 47.366 46.95 46.90 46.95 46.55 48.10 61,846,555 47.366 -1.16%
2025-05-02 0 47.50 47.45 47.50 46.10 47.80 31,454,340 1,488,320,032 47.317 47.50 47.45 47.50 46.10 47.80 31,454,340 47.317 1.28%
2025-04-30 0 46.90 46.90 46.95 45.75 47.45 64,802,351 3,033,177,082 46.807 46.90 46.90 46.95 45.75 47.45 64,802,351 46.807 2.51%
2025-04-29 0 45.75 45.70 45.75 45.45 46.30 34,407,436 1,577,571,100 45.850 45.75 45.70 45.75 45.45 46.30 34,407,436 45.850 0.77%
2025-04-28 0 45.40 45.40 45.45 45.00 46.60 46,038,493 2,110,238,651 45.836 45.40 45.40 45.45 45.00 46.60 46,038,493 45.836 0.78%
2025-04-25 0 45.05 45.05 45.10 44.25 46.70 88,845,881 4,022,391,191 45.274 45.05 45.05 45.10 44.25 46.70 88,845,881 45.274 -2.80%
2025-04-24 0 46.35 46.30 46.35 45.45 47.30 50,343,555 2,326,855,139 46.220 46.35 46.30 46.35 45.45 47.30 50,343,555 46.220 -0.96%
2025-04-23 0 46.80 46.80 46.85 46.35 47.70 82,707,841 3,883,178,525 46.951 46.80 46.80 46.85 46.35 47.70 82,707,841 46.951 0.43%
2025-04-22 0 46.60 46.60 46.65 45.00 47.00 89,385,284 4,118,092,690 46.071 46.60 46.60 46.65 45.00 47.00 89,385,284 46.071 1.30%
2025-04-17 0 46.00 46.00 46.05 45.00 47.45 102,140,153 4,755,425,031 46.558 46.00 46.00 46.05 45.00 47.45 102,140,153 46.558 1.32%
2025-04-16 0 45.40 45.35 45.40 44.50 47.20 135,327,693 6,188,667,546 45.731 45.40 45.35 45.40 44.50 47.20 135,327,693 45.731 0.11%
2025-04-15 0 45.35 45.30 45.35 44.05 47.65 137,196,805 6,231,688,696 45.422 45.35 45.30 45.35 44.05 47.65 137,196,805 45.422 -4.53%
2025-04-14 0 47.50 47.45 47.50 46.30 48.80 135,992,370 6,462,602,320 47.522 47.50 47.45 47.50 46.30 48.80 135,992,370 47.522 1.71%
2025-04-11 0 46.70 46.70 46.75 43.90 48.65 236,035,771 11,021,779,013 46.695 46.70 46.70 46.75 43.90 48.65 236,035,771 46.695 5.90%
2025-04-10 0 44.10 44.00 44.10 43.50 46.65 186,553,175 8,397,876,919 45.016 44.10 44.00 44.10 43.50 46.65 186,553,175 45.016 1.97%
2025-04-09 0 43.25 43.20 43.25 37.20 43.75 289,890,849 12,138,149,827 41.871 43.25 43.20 43.25 37.20 43.75 289,890,849 41.871 10.47%
2025-04-08 0 39.15 39.10 39.15 37.35 39.75 210,685,519 8,165,153,049 38.755 39.15 39.10 39.15 37.35 39.75 210,685,519 38.755 3.85%
2025-04-07 0 37.70 37.65 37.70 37.00 43.50 330,275,409 13,159,140,264 39.843 37.70 37.65 37.70 37.00 43.50 330,275,409 39.843 -16.32%
2025-04-03 0 45.05 45.05 45.10 43.70 46.70 119,634,536 5,434,222,058 45.424 45.05 45.05 45.10 43.70 46.70 119,634,536 45.424 0.78%
2025-04-02 0 44.70 44.70 44.75 43.55 46.00 107,244,525 4,806,668,506 44.820 44.70 44.70 44.75 43.55 46.00 107,244,525 44.820 0.90%
2025-04-01 0 44.30 44.30 44.35 43.75 46.70 164,880,407 7,413,023,789 44.960 44.30 44.30 44.35 43.75 46.70 164,880,407 44.960 -3.90%
2025-03-31 0 46.10 46.00 46.10 45.40 48.45 143,788,173 6,674,456,230 46.419 46.10 46.00 46.10 45.40 48.45 143,788,173 46.419 -3.96%
2025-03-28 0 48.00 48.00 48.05 47.80 51.50 126,567,806 6,214,907,491 49.103 48.00 48.00 48.05 47.80 51.50 126,567,806 49.103 -4.67%
2025-03-27 0 50.35 50.35 50.40 48.10 52.55 166,811,145 8,466,135,742 50.753 50.35 50.35 50.40 48.10 52.55 166,811,145 50.753 4.24%
2025-03-26 0 48.30 48.30 48.35 47.75 48.70 59,817,904 2,890,728,574 48.326 48.30 48.30 48.35 47.75 48.70 59,817,904 48.325 1.68%
2025-03-25 0 47.50 47.50 47.55 46.40 48.60 77,309,558 3,663,231,263 47.384 47.50 47.50 47.55 46.40 48.60 77,309,558 47.384 -1.66%
2025-03-24 0 48.30 48.30 48.35 46.00 48.60 114,696,493 5,412,521,681 47.190 48.30 48.30 48.35 46.00 48.60 114,696,493 47.190 2.88%
2025-03-21 0 46.95 46.95 47.00 46.85 50.75 225,712,389 10,825,227,941 47.960 46.95 46.95 47.00 46.85 50.75 225,712,389 47.960 -7.49%
2025-03-20 0 50.75 50.70 50.75 49.75 52.75 120,123,487 6,149,981,845 51.197 50.75 50.70 50.75 49.75 52.75 120,123,487 51.197 -0.59%
2025-03-19 0 51.05 51.05 51.10 51.00 52.45 77,482,487 4,006,663,955 51.711 51.05 51.05 51.10 51.00 52.45 77,482,487 51.711 -1.26%
2025-03-18 0 51.70 51.65 51.70 50.35 52.00 116,351,406 5,962,070,457 51.242 51.70 51.65 51.70 50.35 52.00 116,351,406 51.242 4.34%
2025-03-17 0 49.55 49.50 49.55 48.65 50.45 114,183,856 5,626,346,267 49.274 49.55 49.50 49.55 48.65 50.45 114,183,856 49.274 -1.88%
2025-03-14 0 50.50 50.45 50.50 47.55 51.05 146,244,414 7,274,228,704 49.740 50.50 50.45 50.50 47.55 51.05 146,244,414 49.740 1.30%
2025-03-13 0 49.85 49.85 49.90 48.40 53.30 158,845,451 7,973,194,900 50.195 49.85 49.85 49.90 48.40 53.30 158,845,451 50.195 -4.96%
2025-03-12 0 52.45 52.45 52.50 51.40 54.35 87,569,142 4,647,023,550 53.067 52.45 52.45 52.50 51.40 54.35 87,569,142 53.067 -1.59%
2025-03-11 0 53.30 53.30 53.35 50.30 53.70 120,963,248 6,342,233,888 52.431 53.30 53.30 53.35 50.30 53.70 120,963,248 52.431 2.40%
2025-03-10 0 52.05 52.00 52.05 50.90 54.60 147,532,883 7,695,957,538 52.164 52.05 52.00 52.05 50.90 54.60 147,532,883 52.164 -4.67%
2025-03-07 0 54.60 54.50 54.60 52.80 57.35 163,710,567 8,966,882,691 54.773 54.60 54.50 54.60 52.80 57.35 163,710,567 54.773 -3.02%
2025-03-06 0 56.30 56.25 56.30 55.20 58.15 151,344,726 8,609,602,539 56.887 56.30 56.25 56.30 55.20 58.15 151,344,726 56.887 2.46%
2025-03-05 0 54.95 54.90 54.95 52.35 55.00 135,438,040 7,280,074,763 53.752 54.95 54.90 54.95 52.35 55.00 135,438,040 53.752 6.60%
2025-03-04 0 51.55 51.55 51.60 47.70 53.30 206,078,949 10,431,785,475 50.620 51.55 51.55 51.60 47.70 53.30 206,078,949 50.620 0.29%
2025-03-03 0 51.40 51.35 51.40 49.80 54.10 197,164,614 10,197,138,095 51.719 51.40 51.35 51.40 49.80 54.10 197,164,614 51.719 -4.10%
2025-02-28 0 53.60 53.55 53.60 52.10 58.35 229,515,063 12,489,372,736 54.416 53.60 53.55 53.60 52.10 58.35 229,515,063 54.416 -7.27%
2025-02-27 0 57.80 57.80 58.00 55.30 59.70 198,368,222 11,442,195,787 57.682 57.80 57.80 58.00 55.30 59.70 198,368,222 57.682 0.70%
2025-02-26 0 57.40 57.35 57.40 54.90 59.30 185,009,751 10,628,601,913 57.449 57.40 57.35 57.40 54.90 59.30 185,009,751 57.449 5.90%
2025-02-25 0 54.20 54.15 54.20 51.30 57.50 186,664,778 10,254,989,352 54.938 54.20 54.15 54.20 51.30 57.50 186,664,778 54.938 -1.45%
2025-02-24 0 55.00 54.95 55.00 53.50 57.60 188,484,872 10,415,312,325 55.258 55.00 54.95 55.00 53.50 57.60 188,484,872 55.258 1.48%
2025-02-21 0 54.20 54.15 54.20 50.65 54.20 181,253,661 9,636,320,754 53.165 54.20 54.15 54.20 50.65 54.20 181,253,661 53.165 7.86%
2025-02-20 0 50.25 50.20 50.25 49.25 51.85 106,368,879 5,362,079,111 50.410 50.25 50.20 50.25 49.25 51.85 106,368,879 50.410 -2.99%
2025-02-19 0 51.80 51.75 51.80 47.35 51.90 206,635,787 10,444,642,798 50.546 51.80 51.75 51.80 47.35 51.90 206,635,787 50.546 8.37%
2025-02-18 0 47.80 47.75 47.80 46.75 48.60 129,729,810 6,190,924,327 47.722 47.80 47.75 47.80 46.75 48.60 129,729,810 47.722 0.63%
2025-02-17 0 47.50 47.50 47.55 44.50 48.15 226,180,855 10,613,970,830 46.927 47.50 47.50 47.55 44.50 48.15 226,180,855 46.927 4.28%
2025-02-14 0 45.55 45.50 45.55 44.00 46.85 235,883,295 10,585,487,877 44.876 45.55 45.50 45.55 44.00 46.85 235,883,295 44.876 -0.98%
2025-02-13 0 46.00 46.00 46.05 46.00 49.60 179,286,764 8,558,197,811 47.735 46.00 46.00 46.05 46.00 49.60 179,286,764 47.735 -4.07%
2025-02-12 0 47.95 47.95 48.00 45.70 48.20 195,460,642 9,233,098,115 47.238 47.95 47.95 48.00 45.70 48.20 195,460,642 47.238 5.85%
2025-02-11 0 45.30 45.30 45.35 45.30 48.60 122,718,610 5,738,885,725 46.765 45.30 45.30 45.35 45.30 48.60 122,718,610 46.765 -5.23%
2025-02-10 0 47.80 47.75 47.80 45.90 48.80 145,636,762 6,900,545,563 47.382 47.80 47.75 47.80 45.90 48.80 145,636,762 47.382 2.47%
2025-02-07 0 46.65 46.65 46.70 45.20 49.15 193,800,732 9,131,981,353 47.121 46.65 46.65 46.70 45.20 49.15 193,800,732 47.120 -2.61%
2025-02-06 0 47.90 47.85 47.90 44.70 47.90 134,417,800 6,292,006,295 46.809 47.90 47.85 47.90 44.70 47.90 134,417,800 46.809 7.16%
2025-02-05 0 44.70 44.65 44.70 43.30 45.40 125,099,595 5,566,734,882 44.498 44.70 44.65 44.70 43.30 45.40 125,099,595 44.498 -1.65%
2025-02-04 0 45.45 45.40 45.45 41.90 45.70 100,317,165 4,477,035,286 44.629 45.45 45.40 45.45 41.90 45.70 100,317,165 44.629 8.47%
2025-02-03 0 41.90 41.90 41.95 38.30 42.15 93,209,981 3,786,367,745 40.622 41.90 41.90 41.95 38.30 42.15 93,209,981 40.622 10.26%
2025-01-28 0 38.00 37.95 38.00 36.00 38.20 37,487,384 1,395,624,845 37.229 38.00 37.95 38.00 36.00 38.20 37,487,384 37.229 -0.39%
2025-01-27 0 38.15 38.15 38.20 37.15 42.00 211,536,889 8,302,583,550 39.249 38.15 38.15 38.20 37.15 42.00 211,536,889 39.249 -7.63%
2025-01-24 0 41.30 41.25 41.30 39.30 41.30 137,937,824 5,590,800,251 40.531 41.30 41.25 41.30 39.30 41.30 137,937,824 40.531 5.76%
2025-01-23 0 39.05 39.05 39.10 38.85 44.00 251,837,810 10,267,109,818 40.769 39.05 39.05 39.10 38.85 44.00 251,837,810 40.769 -7.24%
2025-01-22 0 42.10 42.05 42.10 41.30 43.80 179,830,343 7,658,179,752 42.586 42.10 42.05 42.10 41.30 43.80 179,830,343 42.586 0.48%
2025-01-21 0 41.90 41.85 41.90 39.55 42.50 185,903,215 7,690,244,164 41.367 41.90 41.85 41.90 39.55 42.50 185,903,215 41.367 6.35%
2025-01-20 0 39.40 39.35 39.40 37.95 40.00 154,122,364 6,035,919,281 39.163 39.40 39.35 39.40 37.95 40.00 154,122,364 39.163 -0.13%
2025-01-17 0 39.45 39.40 39.45 36.20 39.95 241,241,672 9,292,020,952 38.518 39.45 39.40 39.45 36.20 39.95 241,241,672 38.517 9.58%
2025-01-16 0 36.00 35.95 36.00 35.55 39.80 296,551,647 11,167,822,356 37.659 36.00 35.95 36.00 35.55 39.80 296,551,647 37.659 -3.23%
2025-01-15 0 37.20 37.20 37.25 34.50 37.55 190,514,193 6,960,876,321 36.537 37.20 37.20 37.25 34.50 37.55 190,514,193 36.537 5.98%
2025-01-14 0 35.10 35.05 35.10 33.55 35.80 204,728,482 7,130,318,061 34.828 35.10 35.05 35.10 33.55 35.80 204,728,482 34.828 2.18%
2025-01-13 0 34.35 34.30 34.35 32.15 34.35 156,711,423 5,277,856,293 33.679 34.35 34.30 34.35 32.15 34.35 156,711,423 33.679 6.18%
2025-01-10 0 32.35 32.30 32.35 31.65 33.75 175,952,424 5,813,437,107 33.040 32.35 32.30 32.35 31.65 33.75 175,952,424 33.040 2.86%
2025-01-09 0 31.45 31.45 31.50 30.35 32.50 108,891,427 3,470,556,488 31.872 31.45 31.45 31.50 30.35 32.50 108,891,427 31.872 2.95%
2025-01-08 0 30.55 30.50 30.55 29.55 31.15 85,030,643 2,579,457,829 30.336 30.55 30.50 30.55 29.55 31.15 85,030,643 30.336 -1.93%
2025-01-07 0 31.15 31.10 31.15 29.30 31.20 125,853,307 3,830,358,696 30.435 31.15 31.10 31.15 29.30 31.20 125,853,307 30.435 5.06%
2025-01-06 0 29.65 29.65 29.70 29.45 30.60 66,043,419 1,980,487,940 29.988 29.65 29.65 29.70 29.45 30.60 66,043,419 29.988 0.34%
2025-01-03 0 29.55 29.50 29.55 28.35 30.40 106,546,230 3,143,334,833 29.502 29.55 29.50 29.55 28.35 30.40 106,546,230 29.502 1.90%
2025-01-02 0 29.00 29.00 29.05 28.90 31.95 173,107,145 5,204,442,426 30.065 29.00 29.00 29.05 28.90 31.95 173,107,145 30.065 -8.81%
2024-12-31 0 31.80 31.75 31.80 31.20 32.90 83,905,681 2,673,752,153 31.866 31.80 31.75 31.80 31.20 32.90 83,905,681 31.866 -2.45%
2024-12-30 0 32.60 32.60 32.65 30.85 33.00 219,254,165 7,097,853,054 32.373 32.60 32.60 32.65 30.85 33.00 219,254,165 32.373 6.36%
2024-12-27 0 30.65 30.60 30.65 29.60 31.90 263,974,915 8,153,887,346 30.889 30.65 30.60 30.65 29.60 31.90 263,974,915 30.889 5.15%
2024-12-24 0 29.15 29.10 29.15 28.90 29.75 50,674,495 1,484,161,815 29.288 29.15 29.10 29.15 28.90 29.75 50,674,495 29.288 0.17%
2024-12-23 0 29.10 29.05 29.10 28.55 29.80 193,685,027 5,661,632,927 29.231 29.10 29.05 29.10 28.55 29.80 193,685,027 29.231 2.83%
2024-12-20 0 28.30 28.25 28.30 26.35 29.80 336,228,865 9,483,850,494 28.207 28.30 28.25 28.30 26.35 29.80 336,228,865 28.207 8.22%
2024-12-19 0 26.15 26.15 26.20 25.30 26.60 43,485,271 1,136,056,011 26.125 26.15 26.15 26.20 25.30 26.60 43,485,271 26.125 0.77%
2024-12-18 0 25.95 25.90 25.95 25.30 26.10 33,513,360 864,744,113 25.803 25.95 25.90 25.95 25.30 26.10 33,513,360 25.803 2.77%
2024-12-17 0 25.25 25.25 25.30 24.85 26.10 40,197,825 1,017,256,731 25.306 25.25 25.25 25.30 24.85 26.10 40,197,825 25.306 -0.39%
2024-12-16 0 25.35 25.30 25.35 25.20 26.00 34,964,387 892,401,094 25.523 25.35 25.30 25.35 25.20 26.00 34,964,387 25.523 -2.12%
2024-12-13 0 25.90 25.85 25.90 25.80 26.95 64,690,781 1,689,798,513 26.121 25.90 25.85 25.90 25.80 26.95 64,690,781 26.121 -4.43%
2024-12-12 0 27.10 27.05 27.10 26.60 27.55 43,149,783 1,168,094,582 27.071 27.10 27.05 27.10 26.60 27.55 43,149,783 27.071 1.12%
2024-12-11 0 26.80 26.80 26.95 26.75 27.40 34,424,994 932,136,047 27.077 26.80 26.80 26.95 26.75 27.40 34,424,994 27.077 -0.74%
2024-12-10 0 27.00 27.00 27.05 26.90 28.65 114,096,700 3,176,341,347 27.839 27.00 27.00 27.05 26.90 28.65 114,096,700 27.839 -2.00%
2024-12-09 0 27.55 27.50 27.55 25.90 27.60 68,835,940 1,834,073,926 26.644 27.55 27.50 27.55 25.90 27.60 68,835,940 26.644 4.16%
2024-12-06 0 26.45 26.45 26.50 25.85 26.95 65,922,641 1,754,080,081 26.608 26.45 26.45 26.50 25.85 26.95 65,922,641 26.608 1.34%
2024-12-05 0 26.10 26.10 26.15 26.05 26.65 23,776,703 623,677,724 26.231 26.10 26.10 26.15 26.05 26.65 23,776,703 26.231 -0.76%
2024-12-04 0 26.30 26.30 26.35 26.25 27.10 69,412,796 1,852,408,404 26.687 26.30 26.30 26.35 26.25 27.10 69,412,796 26.687 1.15%
2024-12-03 0 26.00 25.95 26.00 25.60 26.60 47,908,245 1,240,830,440 25.900 26.00 25.95 26.00 25.60 26.60 47,908,245 25.900 -1.52%
2024-12-02 0 26.40 26.40 26.45 25.85 26.70 47,417,111 1,245,387,023 26.265 26.40 26.40 26.45 25.85 26.70 47,417,111 26.265 1.54%
2024-11-29 0 26.00 26.00 26.05 25.20 27.00 80,739,041 2,108,772,216 26.118 26.00 26.00 26.05 25.20 27.00 80,739,041 26.118 3.38%
2024-11-28 0 25.15 25.10 25.15 25.05 26.00 40,377,037 1,026,374,411 25.420 25.15 25.10 25.15 25.05 26.00 40,377,037 25.420 -2.14%
2024-11-27 0 25.70 25.65 25.70 24.15 25.80 69,405,200 1,734,549,979 24.992 25.70 25.65 25.70 24.15 25.80 69,405,200 24.992 4.26%
2024-11-26 0 24.65 24.60 24.65 24.40 25.45 46,045,154 1,144,270,100 24.851 24.65 24.60 24.65 24.40 25.45 46,045,154 24.851 -1.79%
2024-11-25 0 25.10 25.10 25.15 24.15 25.45 71,050,743 1,756,675,473 24.724 25.10 25.10 25.15 24.15 25.45 71,050,743 24.724 0.20%
2024-11-22 0 25.05 25.00 25.05 24.75 27.40 137,833,863 3,555,708,329 25.797 25.05 25.00 25.05 24.75 27.40 137,833,863 25.797 -6.70%
2024-11-21 0 26.85 26.85 26.90 26.80 27.40 37,272,741 1,009,204,657 27.076 26.85 26.85 26.90 26.80 27.40 37,272,741 27.076 -0.19%
2024-11-20 0 26.90 26.85 26.90 26.70 27.25 42,211,489 1,137,274,571 26.942 26.90 26.85 26.90 26.70 27.25 42,211,489 26.942 -0.74%
2024-11-19 0 27.10 27.05 27.10 26.45 27.45 62,057,398 1,673,476,634 26.967 27.10 27.05 27.10 26.45 27.45 62,057,398 26.967 2.46%
2024-11-18 0 26.45 26.45 26.50 26.25 27.05 66,851,807 1,783,408,074 26.677 26.45 26.45 26.50 26.25 27.05 66,851,807 26.677 0.19%
2024-11-15 0 26.40 26.40 26.45 26.20 27.15 76,069,013 2,030,633,266 26.695 26.40 26.40 26.45 26.20 27.15 76,069,013 26.695 -0.56%
2024-11-14 0 26.55 26.50 26.55 26.30 28.15 114,595,504 3,116,354,006 27.194 26.55 26.50 26.55 26.30 28.15 114,595,504 27.194 -2.21%
2024-11-13 0 27.15 27.15 27.20 26.75 27.70 84,596,299 2,307,981,575 27.282 27.15 27.15 27.20 26.75 27.70 84,596,299 27.282 0.00%
2024-11-12 0 27.15 27.15 27.20 26.95 29.90 202,948,900 5,755,289,865 28.358 27.15 27.15 27.20 26.95 29.90 202,948,900 28.358 -7.97%
2024-11-11 0 29.50 29.50 29.55 29.05 30.45 254,811,034 7,607,913,770 29.857 29.50 29.50 29.55 29.05 30.45 254,811,034 29.857 3.33%
2024-11-08 0 28.55 28.55 28.60 28.55 30.30 297,530,223 8,726,310,907 29.329 28.55 28.55 28.60 28.55 30.30 297,530,223 29.329 1.06%
2024-11-07 0 28.25 28.20 28.25 26.80 28.50 174,937,242 4,837,654,978 27.654 28.25 28.20 28.25 26.80 28.50 174,937,242 27.654 5.02%
2024-11-06 0 26.90 26.90 26.95 26.55 28.40 196,763,392 5,377,682,998 27.331 26.90 26.90 26.95 26.55 28.40 196,763,392 27.331 -2.18%
2024-11-05 0 27.50 27.50 27.55 25.90 27.95 226,572,844 6,170,352,650 27.233 27.50 27.50 27.55 25.90 27.95 226,572,844 27.233 6.38%
2024-11-04 0 25.85 25.80 25.85 25.65 26.15 82,631,120 2,137,684,507 25.870 25.85 25.80 25.85 25.65 26.15 82,631,120 25.870 0.39%
2024-11-01 0 25.75 25.70 25.75 25.50 27.30 155,040,470 4,053,392,385 26.144 25.75 25.70 25.75 25.50 27.30 155,040,470 26.144 -4.81%
2024-10-31 0 27.05 27.00 27.05 26.30 27.40 96,979,149 2,612,983,554 26.944 27.05 27.00 27.05 26.30 27.40 96,979,149 26.944 1.69%
2024-10-30 0 26.60 26.55 26.60 26.10 29.10 208,017,326 5,642,747,667 27.126 26.60 26.55 26.60 26.10 29.10 208,017,326 27.126 -7.32%
2024-10-29 0 28.70 28.70 28.75 28.65 29.90 118,144,270 3,444,383,453 29.154 28.70 28.70 28.75 28.65 29.90 118,144,270 29.154 -0.35%
2024-10-28 0 28.80 28.80 28.85 28.55 29.15 73,808,738 2,125,568,225 28.798 28.80 28.80 28.85 28.55 29.15 73,808,738 28.798 0.00%
2024-10-25 0 28.80 28.80 28.85 28.50 29.95 135,138,656 3,949,558,054 29.226 28.80 28.80 28.85 28.50 29.95 135,138,656 29.226 1.05%
2024-10-24 0 28.50 28.50 28.55 28.40 29.75 142,720,009 4,137,049,729 28.987 28.50 28.50 28.55 28.40 29.75 142,720,009 28.987 -2.23%
2024-10-23 0 29.15 29.10 29.15 28.80 30.85 206,161,473 6,116,654,732 29.669 29.15 29.10 29.15 28.80 30.85 206,161,473 29.669 -1.85%
2024-10-22 0 29.70 29.70 29.75 28.55 30.15 242,876,343 7,158,601,454 29.474 29.70 29.70 29.75 28.55 30.15 242,876,343 29.474 0.34%
2024-10-21 0 29.60 29.60 29.65 29.60 33.20 664,517,702 20,779,376,307 31.270 29.60 29.60 29.65 29.60 33.20 664,517,702 31.270 -2.15%
2024-10-18 0 30.25 30.20 30.25 26.25 30.50 598,313,236 17,336,118,267 28.975 30.25 30.20 30.25 26.25 30.50 598,313,236 28.975 16.35%
2024-10-17 0 26.00 26.00 26.05 25.85 27.30 139,230,558 3,692,905,357 26.524 26.00 26.00 26.05 25.85 27.30 139,230,558 26.524 0.78%
2024-10-16 0 25.80 25.80 25.85 25.00 26.80 159,573,065 4,155,966,358 26.044 25.80 25.80 25.85 25.00 26.80 159,573,065 26.044 -1.34%
2024-10-15 0 26.15 26.15 26.20 25.85 28.45 286,263,981 7,798,641,492 27.243 26.15 26.15 26.20 25.85 28.45 286,263,981 27.243 -1.88%
2024-10-14 0 26.65 26.65 26.70 24.20 27.30 352,563,752 9,109,581,669 25.838 26.65 26.65 26.70 24.20 27.30 352,563,752 25.838 4.51%
2024-10-10 0 25.50 25.50 25.55 25.50 28.75 349,095,004 9,358,017,731 26.807 25.50 25.50 25.55 25.50 28.75 349,095,004 26.807 -6.25%
2024-10-09 0 27.20 27.15 27.20 25.55 30.80 697,360,313 19,616,858,148 28.130 27.20 27.15 27.20 25.55 30.80 697,360,313 28.130 0.00%
2024-10-08 0 27.20 27.20 27.25 26.55 35.50 672,380,387 20,129,342,065 29.937 27.20 27.20 27.25 26.55 35.50 672,380,387 29.937 -18.32%
2024-10-07 0 33.30 33.30 33.35 29.50 35.00 358,023,153 11,522,947,265 32.185 33.30 33.30 33.35 29.50 35.00 358,023,153 32.185 21.76%
2024-10-04 0 27.35 27.30 27.35 20.70 27.55 271,459,704 6,834,183,676 25.176 27.35 27.30 27.35 20.70 27.55 271,459,704 25.176 29.31%
2024-10-03 0 21.15 21.15 21.20 20.25 22.80 70,717,742 1,504,703,566 21.278 21.15 21.15 21.20 20.25 22.80 70,717,742 21.278 -4.73%
2024-10-02 0 22.20 22.20 22.25 21.50 22.60 96,650,506 2,137,988,665 22.121 22.20 22.20 22.25 21.50 22.60 96,650,506 22.121 6.47%
2024-09-30 0 20.85 20.80 20.85 19.18 21.40 233,806,772 4,764,296,116 20.377 20.85 20.80 20.85 19.18 21.40 233,806,772 20.377 12.34%
2024-09-27 0 18.56 18.54 18.56 17.94 18.84 117,165,829 2,158,186,052 18.420 18.56 18.54 18.56 17.94 18.84 117,165,829 18.420 4.39%
2024-09-26 0 17.78 17.78 17.80 17.00 17.88 58,159,005 1,021,656,626 17.567 17.78 17.78 17.80 17.00 17.88 58,159,005 17.567 3.86%
2024-09-25 0 17.12 17.10 17.12 17.00 17.74 60,448,552 1,049,821,742 17.367 17.12 17.10 17.12 17.00 17.74 60,448,552 17.367 0.71%
2024-09-24 0 17.00 17.00 17.02 16.30 17.08 59,806,957 1,002,835,193 16.768 17.00 17.00 17.02 16.30 17.08 59,806,957 16.768 4.55%
2024-09-23 0 16.26 16.26 16.28 16.24 16.52 26,878,992 439,134,968 16.338 16.26 16.26 16.28 16.24 16.52 26,878,992 16.337 0.37%
2024-09-20 0 16.20 16.20 16.24 16.06 16.36 24,061,814 390,453,457 16.227 16.20 16.20 16.24 16.06 16.36 24,061,814 16.227 0.87%
2024-09-19 0 16.06 16.06 16.08 15.70 16.36 35,607,958 573,174,638 16.097 16.06 16.06 16.08 15.70 16.36 35,607,958 16.097 1.52%
2024-09-17 0 15.82 15.82 15.84 15.46 15.96 6,387,783 101,264,536 15.853 15.82 15.82 15.84 15.46 15.96 6,387,783 15.853 1.41%
2024-09-16 0 15.60 15.56 15.60 15.26 15.66 3,254,894 50,534,590 15.526 15.60 15.56 15.60 15.26 15.66 3,254,894 15.526 0.00%
2024-09-13 0 15.60 15.58 15.60 15.48 15.78 12,840,170 200,502,892 15.615 15.60 15.58 15.60 15.48 15.78 12,840,170 15.615 0.65%
2024-09-12 0 15.50 15.50 15.52 15.38 15.66 12,933,058 200,544,337 15.506 15.50 15.50 15.52 15.38 15.66 12,933,058 15.506 0.78%
2024-09-11 0 15.38 15.38 15.40 15.24 15.56 22,234,789 341,222,609 15.346 15.38 15.38 15.40 15.24 15.56 22,234,789 15.346 -1.41%
2024-09-10 0 15.60 15.60 15.62 15.48 16.00 22,814,130 356,285,269 15.617 15.60 15.60 15.62 15.48 16.00 22,814,130 15.617 -2.26%
2024-09-09 0 15.96 15.84 15.96 15.54 15.96 32,494,467 510,358,975 15.706 15.96 15.84 15.96 15.54 15.96 32,494,467 15.706 -0.50%
2024-09-05 0 16.04 16.04 16.06 15.96 16.22 12,714,887 204,364,071 16.073 16.04 16.04 16.06 15.96 16.22 12,714,887 16.073 -0.50%
2024-09-04 0 16.12 16.10 16.12 15.88 16.16 26,985,164 432,115,996 16.013 16.12 16.10 16.12 15.88 16.16 26,985,164 16.013 -1.59%
2024-09-03 0 16.38 16.36 16.38 16.18 16.64 22,332,048 365,024,967 16.345 16.38 16.36 16.38 16.18 16.64 22,332,048 16.345 -0.12%
2024-09-02 0 16.40 16.40 16.42 16.30 17.04 26,913,630 444,746,057 16.525 16.40 16.40 16.42 16.30 17.04 26,913,630 16.525 -3.98%
2024-08-30 0 17.08 17.06 17.08 16.36 17.28 48,459,275 825,899,765 17.043 17.08 17.06 17.08 16.36 17.28 48,459,275 17.043 3.02%
2024-08-29 0 16.58 16.54 16.58 16.12 16.60 17,470,728 286,683,434 16.409 16.58 16.54 16.58 16.12 16.60 17,470,728 16.409 1.10%
2024-08-28 0 16.40 16.38 16.40 16.20 16.50 16,600,400 271,345,032 16.346 16.40 16.38 16.40 16.20 16.50 16,600,400 16.346 0.00%
2024-08-27 0 16.40 16.38 16.40 16.26 16.48 13,842,360 226,239,462 16.344 16.40 16.38 16.40 16.26 16.48 13,842,360 16.344 -0.49%
2024-08-26 0 16.48 16.48 16.50 16.40 16.66 10,378,381 171,641,811 16.538 16.48 16.48 16.50 16.40 16.66 10,378,381 16.538 0.86%
2024-08-23 0 16.34 16.32 16.34 16.10 16.42 13,304,930 216,486,732 16.271 16.34 16.32 16.34 16.10 16.42 13,304,930 16.271 -0.73%
2024-08-22 0 16.46 16.44 16.46 16.00 16.74 29,158,250 474,920,532 16.288 16.46 16.44 16.46 16.00 16.74 29,158,250 16.288 -0.96%
2024-08-21 0 16.62 16.60 16.62 16.52 16.94 14,123,364 235,815,008 16.697 16.62 16.60 16.62 16.52 16.94 14,123,364 16.697 -1.66%
2024-08-20 0 16.90 16.88 16.90 16.80 17.16 15,134,609 256,294,942 16.934 16.90 16.88 16.90 16.80 17.16 15,134,609 16.934 -0.59%
2024-08-19 0 17.00 17.00 17.02 16.92 17.24 15,189,171 259,928,218 17.113 17.00 17.00 17.02 16.92 17.24 15,189,171 17.113 0.24%
2024-08-16 0 16.96 16.96 16.98 16.90 17.14 16,495,446 280,225,163 16.988 16.96 16.96 16.98 16.90 17.14 16,495,446 16.988 0.59%
2024-08-15 0 16.86 16.86 16.88 16.70 17.24 26,376,444 449,422,554 17.039 16.86 16.86 16.88 16.70 17.24 26,376,444 17.039 0.00%
2024-08-14 0 16.86 16.82 16.86 16.72 17.16 18,429,054 311,895,222 16.924 16.86 16.82 16.86 16.72 17.16 18,429,054 16.924 0.36%
2024-08-13 0 16.80 16.78 16.80 16.60 16.88 20,273,473 339,862,309 16.764 16.80 16.78 16.80 16.60 16.88 20,273,473 16.764 1.57%
2024-08-12 0 16.54 16.54 16.58 16.42 16.88 20,052,075 333,566,391 16.635 16.54 16.54 16.58 16.42 16.88 20,052,075 16.635 -0.24%
2024-08-09 0 16.58 16.58 16.60 16.58 17.30 74,868,626 1,265,088,004 16.897 16.58 16.58 16.60 16.58 17.30 74,868,626 16.897 4.94%
2024-08-08 0 15.80 15.80 15.82 15.54 16.18 16,997,293 269,643,978 15.864 15.80 15.80 15.82 15.54 16.18 16,997,293 15.864 0.00%
2024-08-07 0 15.80 15.80 15.82 15.68 16.04 23,070,680 365,849,025 15.858 15.80 15.80 15.82 15.68 16.04 23,070,680 15.858 0.25%
2024-08-06 0 15.76 15.74 15.76 15.62 16.28 30,569,485 485,753,675 15.890 15.76 15.74 15.76 15.62 16.28 30,569,485 15.890 -0.38%
2024-08-05 0 15.82 15.80 15.82 15.68 16.76 50,970,794 816,390,079 16.017 15.82 15.80 15.82 15.68 16.76 50,970,794 16.017 -5.27%
2024-08-02 0 16.70 16.68 16.70 16.54 17.02 21,970,147 367,058,058 16.707 16.70 16.68 16.70 16.54 17.02 21,970,147 16.707 -2.11%
2024-08-01 0 17.06 17.06 17.08 16.96 17.46 28,259,498 486,148,548 17.203 17.06 17.06 17.08 16.96 17.46 28,259,498 17.203 0.35%
2024-07-31 0 17.00 16.96 17.00 16.24 17.06 32,105,744 539,376,923 16.800 17.00 16.96 17.00 16.24 17.06 32,105,744 16.800 4.17%
2024-07-30 0 16.32 16.30 16.32 16.16 16.58 16,075,622 262,585,468 16.334 16.32 16.30 16.32 16.16 16.58 16,075,622 16.334 -0.37%
2024-07-29 0 16.38 16.36 16.38 16.10 16.96 35,163,204 578,261,579 16.445 16.38 16.36 16.38 16.10 16.96 35,163,204 16.445 -2.50%
2024-07-26 0 16.80 16.78 16.80 16.52 16.88 20,699,401 346,341,494 16.732 16.80 16.78 16.80 16.52 16.88 20,699,401 16.732 0.84%
2024-07-25 0 16.66 16.64 16.66 16.52 17.08 40,431,008 675,184,039 16.700 16.66 16.64 16.66 16.52 17.08 40,431,008 16.700 -2.80%
2024-07-24 0 17.14 17.12 17.14 17.00 17.66 25,391,116 436,753,101 17.201 17.14 17.12 17.14 17.00 17.66 25,391,116 17.201 -1.72%
2024-07-23 0 17.44 17.44 17.46 17.26 18.10 32,257,942 565,814,699 17.540 17.44 17.44 17.46 17.26 18.10 32,257,942 17.540 -3.22%
2024-07-22 0 18.02 18.00 18.02 17.64 18.06 30,012,059 537,305,887 17.903 18.02 18.00 18.02 17.64 18.06 30,012,059 17.903 2.27%
2024-07-19 0 17.62 17.62 17.64 17.16 17.96 52,141,790 923,431,857 17.710 17.62 17.62 17.64 17.16 17.96 52,141,790 17.710 1.85%
2024-07-18 0 17.30 17.30 17.32 16.98 17.80 38,102,204 662,731,198 17.394 17.30 17.30 17.32 16.98 17.80 38,102,204 17.394 0.82%
2024-07-17 0 17.16 17.16 17.18 17.10 18.34 51,349,003 904,411,516 17.613 17.16 17.16 17.18 17.10 18.34 51,349,003 17.613 -5.19%
2024-07-16 0 18.10 18.10 18.16 17.76 18.38 30,837,547 558,938,446 18.125 18.10 18.10 18.16 17.76 18.38 30,837,547 18.125 -0.33%
2024-07-15 0 18.16 18.14 18.16 18.02 18.44 24,149,463 440,154,234 18.226 18.16 18.14 18.16 18.02 18.44 24,149,463 18.226 0.33%
2024-07-12 0 18.10 18.08 18.10 17.82 18.20 34,897,802 628,368,601 18.006 18.10 18.08 18.10 17.82 18.20 34,897,802 18.006 -0.44%
2024-07-11 0 18.18 18.18 18.20 18.00 18.34 32,817,191 596,717,441 18.183 18.18 18.18 18.20 18.00 18.34 32,817,191 18.183 2.36%
2024-07-10 0 17.76 17.76 17.78 17.76 18.48 27,506,867 497,346,483 18.081 17.76 17.76 17.78 17.76 18.48 27,506,867 18.081 -1.55%
2024-07-09 0 18.04 18.02 18.04 17.36 18.30 57,323,101 1,026,328,925 17.904 18.04 18.02 18.04 17.36 18.30 57,323,101 17.904 3.44%
2024-07-08 0 17.44 17.42 17.44 17.24 17.70 19,160,490 334,504,324 17.458 17.44 17.42 17.44 17.24 17.70 19,160,490 17.458 0.69%
2024-07-05 0 17.32 17.32 17.34 17.16 17.72 24,403,255 425,181,981 17.423 17.32 17.32 17.34 17.16 17.72 24,403,255 17.423 -0.92%
2024-07-04 0 17.48 17.48 17.54 17.38 17.86 21,260,402 373,705,782 17.578 17.48 17.48 17.54 17.38 17.86 21,260,402 17.578 -0.34%
2024-07-03 0 17.54 17.52 17.56 17.10 17.78 28,782,125 503,757,920 17.503 17.54 17.52 17.56 17.10 17.78 28,782,125 17.502 2.81%
2024-07-02 0 17.06 17.06 17.08 16.92 17.48 25,799,018 444,178,158 17.217 17.06 17.06 17.08 16.92 17.48 25,799,018 17.217 -0.35%
2024-06-28 0 17.12 17.10 17.12 16.82 17.38 25,247,725 433,939,486 17.187 17.12 17.10 17.12 16.82 17.38 25,247,725 17.187 1.06%
2024-06-27 0 16.94 16.94 16.96 16.90 17.60 42,928,080 737,029,355 17.169 16.94 16.94 16.96 16.90 17.60 42,928,080 17.169 -4.29%
2024-06-26 0 17.70 17.70 17.74 17.24 17.88 40,567,463 712,900,704 17.573 17.70 17.70 17.74 17.24 17.88 40,567,463 17.573 2.91%
2024-06-25 0 17.20 17.18 17.20 17.02 18.04 66,638,456 1,159,070,609 17.393 17.20 17.18 17.20 17.02 18.04 66,638,456 17.393 -4.34%
2024-06-24 0 17.98 17.98 18.00 17.70 19.08 68,237,085 1,242,879,664 18.214 17.98 17.98 18.00 17.70 19.08 68,237,085 18.214 -3.44%
2024-06-21 0 18.62 18.62 18.64 18.44 18.96 48,898,032 914,788,962 18.708 18.62 18.62 18.64 18.44 18.96 48,898,032 18.708 -2.72%
2024-06-20 0 19.14 19.12 19.14 18.82 19.88 91,017,981 1,765,887,430 19.402 19.14 19.12 19.14 18.82 19.88 91,017,981 19.402 1.48%
2024-06-19 0 18.86 18.84 18.86 18.38 18.98 51,967,741 973,950,247 18.741 18.86 18.84 18.86 18.38 18.98 51,967,741 18.741 1.07%
2024-06-18 0 18.66 18.66 18.70 18.18 18.88 55,773,011 1,039,570,166 18.639 18.66 18.66 18.70 18.18 18.88 55,773,011 18.639 3.21%
2024-06-17 0 18.08 18.08 18.10 17.56 18.34 41,943,090 757,789,363 18.067 18.08 18.08 18.10 17.56 18.34 41,943,090 18.067 2.61%
2024-06-14 0 17.62 17.62 17.64 17.62 18.10 33,403,625 595,801,332 17.836 17.62 17.62 17.64 17.62 18.10 33,403,625 17.836 -2.65%
2024-06-13 0 18.10 18.10 18.12 18.00 18.52 51,003,464 932,679,549 18.287 18.10 18.10 18.12 18.00 18.52 51,003,464 18.287 1.34%
2024-06-12 0 17.86 17.86 17.88 17.52 18.74 74,860,131 1,347,313,907 17.998 17.86 17.86 17.88 17.52 18.74 74,860,131 17.998 -4.18%
2024-06-11 0 18.64 18.62 18.64 18.16 18.90 69,328,611 1,293,012,411 18.651 18.64 18.62 18.64 18.16 18.90 69,328,611 18.650 1.41%
2024-06-07 0 18.38 18.34 18.38 17.86 18.62 76,192,938 1,391,147,208 18.258 18.38 18.34 18.38 17.86 18.62 76,192,938 18.258 1.77%
2024-06-06 0 18.06 18.06 18.08 17.46 18.42 132,290,532 2,379,682,755 17.988 18.06 18.06 18.08 17.46 18.42 132,290,532 17.988 5.61%
2024-06-05 0 17.10 17.10 17.12 16.72 17.38 57,540,188 988,975,419 17.188 17.10 17.10 17.12 16.72 17.38 57,540,188 17.188 2.03%
2024-06-04 0 16.76 16.76 16.78 16.42 16.88 29,532,378 492,637,932 16.681 16.76 16.76 16.78 16.42 16.88 29,532,378 16.681 0.36%
2024-06-03 0 16.70 16.70 16.72 16.60 17.38 63,742,946 1,086,383,254 17.043 16.70 16.70 16.72 16.60 17.38 63,742,946 17.043 0.97%
2024-05-31 0 16.54 16.50 16.54 16.44 16.94 36,455,070 609,677,515 16.724 16.54 16.50 16.54 16.44 16.94 36,455,070 16.724 -1.78%
2024-05-30 0 16.84 16.82 16.84 16.06 16.96 88,292,014 1,477,082,435 16.730 16.84 16.82 16.84 16.06 16.96 88,292,014 16.730 4.86%
2024-05-29 0 16.06 16.06 16.08 16.00 16.50 30,099,930 486,256,102 16.155 16.06 16.06 16.08 16.00 16.50 30,099,930 16.155 -1.35%
2024-05-28 0 16.28 16.26 16.28 16.20 16.98 64,965,737 1,076,774,329 16.575 16.28 16.26 16.28 16.20 16.98 64,965,737 16.574 -1.21%
2024-05-27 0 16.48 16.48 16.50 15.58 16.58 72,866,504 1,178,632,501 16.175 16.48 16.48 16.50 15.58 16.58 72,866,504 16.175 7.43%
2024-05-24 0 15.34 15.34 15.36 15.30 15.80 19,819,685 306,988,216 15.489 15.34 15.34 15.36 15.30 15.80 19,819,685 15.489 -1.67%
2024-05-23 0 15.60 15.58 15.60 15.58 16.12 28,373,434 446,457,691 15.735 15.60 15.58 15.60 15.58 16.12 28,373,434 15.735 -2.99%
2024-05-22 0 16.08 16.08 16.10 15.98 16.36 31,802,217 513,123,594 16.135 16.08 16.08 16.10 15.98 16.36 31,802,217 16.135 0.25%
2024-05-21 0 16.04 16.04 16.06 15.98 16.82 35,558,766 577,854,562 16.251 16.04 16.04 16.06 15.98 16.82 35,558,766 16.251 -3.95%
2024-05-20 0 16.70 16.70 16.72 16.64 16.98 31,704,573 532,958,158 16.810 16.70 16.70 16.72 16.64 16.98 31,704,573 16.810 -0.83%
2024-05-17 0 16.84 16.82 16.84 16.50 16.94 39,480,856 660,434,749 16.728 16.84 16.82 16.84 16.50 16.94 39,480,856 16.728 1.32%
2024-05-16 0 16.62 16.60 16.62 16.06 16.82 48,473,770 802,954,478 16.565 16.62 16.60 16.62 16.06 16.82 48,473,770 16.565 1.96%
2024-05-14 0 16.30 16.30 16.32 16.30 16.78 30,040,591 495,616,797 16.498 16.30 16.30 16.32 16.30 16.78 30,040,591 16.498 -0.61%
2024-05-13 0 16.40 16.40 16.42 15.80 16.46 31,809,013 514,301,561 16.168 16.40 16.40 16.42 15.80 16.46 31,809,013 16.168 0.86%
2024-05-10 0 16.26 16.26 16.28 15.96 16.44 66,962,354 1,088,908,989 16.262 16.26 16.26 16.28 15.96 16.44 66,962,354 16.262 1.50%
2024-05-09 0 16.02 16.02 16.04 15.36 16.18 43,172,155 689,536,867 15.972 16.02 16.02 16.04 15.36 16.18 43,172,155 15.972 4.71%
2024-05-08 0 15.30 15.30 15.32 15.28 15.82 25,365,324 392,243,249 15.464 15.30 15.30 15.32 15.28 15.82 25,365,324 15.464 -2.80%
2024-05-07 0 15.74 15.74 15.76 15.62 16.00 21,148,355 333,892,876 15.788 15.74 15.74 15.76 15.62 16.00 21,148,355 15.788 -1.63%
2024-05-06 0 16.00 15.98 16.00 15.76 16.14 24,895,157 396,128,476 15.912 16.00 15.98 16.00 15.76 16.14 24,895,157 15.912 0.00%
2024-05-03 0 16.00 16.00 16.02 15.80 16.30 15,972,247 255,853,858 16.019 16.00 16.00 16.02 15.80 16.30 15,972,247 16.019 1.01%
2024-05-02 0 15.84 15.82 15.84 15.28 15.84 10,312,176 161,742,990 15.685 15.84 15.82 15.84 15.28 15.84 10,312,176 15.685 2.06%
2024-04-30 0 15.52 15.52 15.54 15.38 15.90 26,005,937 404,125,255 15.540 15.52 15.52 15.54 15.38 15.90 26,005,937 15.540 -1.27%
2024-04-29 0 15.72 15.72 15.74 15.60 16.12 41,060,481 652,960,936 15.902 15.72 15.72 15.74 15.60 16.12 41,060,481 15.902 1.16%
2024-04-26 0 15.54 15.54 15.56 15.14 15.76 38,683,554 599,400,922 15.495 15.54 15.54 15.56 15.14 15.76 38,683,554 15.495 2.91%
2024-04-25 0 15.10 15.10 15.12 14.76 15.36 34,346,454 519,438,927 15.124 15.10 15.10 15.12 14.76 15.36 34,346,454 15.124 1.62%
2024-04-24 0 14.86 14.86 14.88 14.26 14.94 40,644,713 598,946,961 14.736 14.86 14.86 14.88 14.26 14.94 40,644,713 14.736 3.63%
2024-04-23 0 14.34 14.32 14.34 14.16 14.42 16,214,396 231,329,473 14.267 14.34 14.32 14.34 14.16 14.42 16,214,396 14.267 0.70%
2024-04-22 0 14.24 14.22 14.24 14.16 14.62 25,059,904 360,173,385 14.373 14.24 14.22 14.24 14.16 14.62 25,059,904 14.372 -0.56%
2024-04-19 0 14.32 14.32 14.34 14.16 14.44 17,427,630 248,698,649 14.270 14.32 14.32 14.34 14.16 14.44 17,427,630 14.270 -1.38%
2024-04-18 0 14.52 14.50 14.52 14.04 14.60 21,057,210 303,579,993 14.417 14.52 14.50 14.52 14.04 14.60 21,057,210 14.417 2.40%
2024-04-17 0 14.18 14.18 14.22 14.02 14.30 18,641,070 264,177,327 14.172 14.18 14.18 14.22 14.02 14.30 18,641,070 14.172 1.14%
2024-04-16 0 14.02 14.00 14.02 14.02 14.50 29,593,617 420,757,796 14.218 14.02 14.00 14.02 14.02 14.50 29,593,617 14.218 -3.44%
2024-04-15 0 14.52 14.52 14.54 14.10 14.74 30,176,064 437,067,015 14.484 14.52 14.52 14.54 14.10 14.74 30,176,064 14.484 2.40%
2024-04-12 0 14.18 14.18 14.20 14.16 14.50 24,937,700 355,935,529 14.273 14.18 14.18 14.20 14.16 14.50 24,937,700 14.273 -1.80%
2024-04-11 0 14.44 14.42 14.44 14.28 14.76 48,284,277 697,971,477 14.456 14.44 14.42 14.44 14.28 14.76 48,284,277 14.455 -1.77%
2024-04-10 0 14.70 14.70 14.72 14.70 15.20 27,371,560 407,722,716 14.896 14.70 14.70 14.72 14.70 15.20 27,371,560 14.896 -1.87%
2024-04-09 0 14.98 14.96 14.98 14.52 15.04 25,284,874 374,635,021 14.817 14.98 14.96 14.98 14.52 15.04 25,284,874 14.817 3.17%
2024-04-08 0 14.52 14.50 14.52 14.36 15.02 48,223,740 703,171,875 14.581 14.52 14.50 14.52 14.36 15.02 48,223,740 14.581 -2.68%
2024-04-05 0 14.92 14.92 14.94 14.64 15.30 9,064,338 134,486,116 14.837 14.92 14.92 14.94 14.64 15.30 9,064,338 14.837 -1.58%
2024-04-03 0 15.16 15.16 15.18 15.16 15.80 31,007,143 476,252,424 15.359 15.16 15.16 15.18 15.16 15.80 31,007,143 15.359 -0.52%
2024-04-02 0 15.24 15.18 15.24 15.06 15.42 26,945,510 410,481,617 15.234 15.24 15.18 15.24 15.06 15.42 26,945,510 15.234 0.53%
2024-03-28 0 15.16 15.16 15.18 15.00 15.48 22,918,959 349,025,421 15.229 15.16 15.16 15.18 15.00 15.48 22,918,959 15.229 1.61%
2024-03-27 0 14.92 14.92 14.96 14.88 15.54 45,057,995 677,441,387 15.035 14.92 14.92 14.96 14.88 15.54 45,057,995 15.035 -3.12%
2024-03-26 0 15.40 15.38 15.40 15.36 15.76 16,643,480 258,437,331 15.528 15.40 15.38 15.40 15.36 15.76 16,643,480 15.528 -0.65%
2024-03-25 0 15.50 15.50 15.52 15.36 15.86 36,015,150 558,746,179 15.514 15.50 15.50 15.52 15.36 15.86 36,015,150 15.514 -1.90%
2024-03-22 0 15.80 15.76 15.80 15.66 16.72 74,861,354 1,193,910,312 15.948 15.80 15.76 15.80 15.66 16.72 74,861,354 15.948 -5.50%
2024-03-21 0 16.72 16.70 16.72 16.58 17.12 30,434,685 511,074,649 16.793 16.72 16.70 16.72 16.58 17.12 30,434,685 16.793 0.36%
2024-03-20 0 16.66 16.66 16.70 16.62 16.98 14,634,850 245,345,398 16.765 16.66 16.66 16.70 16.62 16.98 14,634,850 16.764 0.24%
2024-03-19 0 16.62 16.62 16.64 16.56 16.98 22,955,109 384,118,861 16.734 16.62 16.62 16.64 16.56 16.98 22,955,109 16.733 -2.35%
2024-03-18 0 17.02 17.02 17.08 16.52 17.18 44,037,852 742,721,746 16.866 17.02 17.02 17.08 16.52 17.18 44,037,852 16.866 0.95%
2024-03-15 0 16.86 16.84 16.86 16.40 16.94 26,663,023 443,589,910 16.637 16.86 16.84 16.86 16.40 16.94 26,663,023 16.637 0.48%
2024-03-14 0 16.78 16.78 16.80 16.70 17.26 33,142,764 561,253,953 16.934 16.78 16.78 16.80 16.70 17.26 33,142,764 16.934 -2.33%
2024-03-13 0 17.18 17.18 17.20 17.14 17.80 39,486,071 688,675,598 17.441 17.18 17.18 17.20 17.14 17.80 39,486,071 17.441 -0.35%
2024-03-12 0 17.24 17.24 17.28 16.88 17.40 39,377,200 678,417,600 17.229 17.24 17.24 17.28 16.88 17.40 39,377,200 17.229 1.06%
2024-03-11 0 17.06 17.04 17.06 16.52 17.14 31,905,327 538,584,198 16.881 17.06 17.04 17.06 16.52 17.14 31,905,327 16.881 2.65%
2024-03-08 0 16.62 16.62 16.64 16.46 16.84 26,124,081 435,751,275 16.680 16.62 16.62 16.64 16.46 16.84 26,124,081 16.680 1.34%
2024-03-07 0 16.40 16.38 16.40 16.30 17.08 31,561,138 527,376,475 16.710 16.40 16.38 16.40 16.30 17.08 31,561,138 16.710 -1.20%
2024-03-06 0 16.60 16.60 16.62 16.14 16.98 42,443,144 705,133,385 16.614 16.60 16.60 16.62 16.14 16.98 42,443,144 16.614 1.34%
2024-03-05 0 16.38 16.38 16.40 16.38 17.10 42,622,168 709,684,666 16.651 16.38 16.38 16.40 16.38 17.10 42,622,168 16.651 -3.19%
2024-03-04 0 16.92 16.92 16.96 16.84 17.52 43,300,447 741,265,466 17.119 16.92 16.92 16.96 16.84 17.52 43,300,447 17.119 -0.70%
2024-03-01 0 17.04 17.04 17.10 16.82 17.46 66,878,350 1,147,485,628 17.158 17.04 17.04 17.10 16.82 17.46 66,878,350 17.158 1.55%
2024-02-29 0 16.78 16.78 16.80 15.70 17.20 101,383,968 1,700,992,917 16.778 16.78 16.78 16.80 15.70 17.20 101,383,968 16.778 5.93%
2024-02-28 0 15.84 15.82 15.84 15.60 17.38 91,816,616 1,503,739,683 16.378 15.84 15.82 15.84 15.60 17.38 91,816,616 16.378 -4.69%
2024-02-27 0 16.62 16.62 16.64 14.92 16.96 118,394,540 1,896,507,219 16.019 16.62 16.62 16.64 14.92 16.96 118,394,540 16.019 10.21%
2024-02-26 0 15.08 15.08 15.10 14.84 15.40 29,078,107 439,806,788 15.125 15.08 15.08 15.10 14.84 15.40 29,078,107 15.125 0.67%
2024-02-23 0 14.98 14.98 15.00 14.92 15.56 49,783,391 753,973,324 15.145 14.98 14.98 15.00 14.92 15.56 49,783,391 15.145 -1.19%
2024-02-22 0 15.16 15.16 15.18 14.92 15.44 40,493,645 614,308,058 15.171 15.16 15.16 15.18 14.92 15.44 40,493,645 15.170 0.80%
2024-02-21 0 15.04 15.04 15.06 14.30 15.22 63,665,150 954,086,336 14.986 15.04 15.04 15.06 14.30 15.22 63,665,150 14.986 4.88%
2024-02-20 0 14.34 14.34 14.36 14.18 14.70 50,812,328 727,592,794 14.319 14.34 14.34 14.36 14.18 14.70 50,812,328 14.319 -1.51%
2024-02-19 0 14.56 14.54 14.56 14.52 15.12 52,690,994 776,273,667 14.733 14.56 14.54 14.56 14.52 15.12 52,690,994 14.733 -3.70%
2024-02-16 0 15.12 15.12 15.14 14.66 15.36 19,787,116 299,857,072 15.154 15.12 15.12 15.14 14.66 15.36 19,787,116 15.154 3.70%
2024-02-15 0 14.58 14.56 14.58 14.46 14.90 8,800,068 129,228,193 14.685 14.58 14.56 14.58 14.46 14.90 8,800,068 14.685 0.14%
2024-02-14 0 14.56 14.56 14.58 14.00 14.78 8,057,749 116,500,958 14.458 14.56 14.56 14.58 14.00 14.78 8,057,749 14.458 2.25%
2024-02-09 0 14.24 14.24 14.26 14.02 14.44 4,157,309 58,918,299 14.172 14.24 14.24 14.26 14.02 14.44 4,157,309 14.172 -1.39%
2024-02-08 0 14.44 14.44 14.48 14.20 14.74 33,665,156 487,977,408 14.495 14.44 14.44 14.48 14.20 14.74 33,665,156 14.495 2.27%
2024-02-07 0 14.12 14.10 14.12 13.94 15.12 106,355,424 1,533,030,969 14.414 14.12 14.10 14.12 13.94 15.12 106,355,424 14.414 -7.95%
2024-02-06 0 15.34 15.32 15.34 14.16 15.50 51,667,176 775,210,566 15.004 15.34 15.32 15.34 14.16 15.50 51,667,176 15.004 8.64%
2024-02-05 0 14.12 14.12 14.16 13.88 14.58 38,780,358 551,541,138 14.222 14.12 14.12 14.16 13.88 14.58 38,780,358 14.222 0.28%
2024-02-02 0 14.08 14.08 14.10 13.90 14.66 23,718,754 337,433,367 14.226 14.08 14.08 14.10 13.90 14.66 23,718,754 14.226 -1.40%
2024-02-01 0 14.28 14.26 14.28 13.92 14.68 26,592,861 382,895,903 14.398 14.28 14.26 14.28 13.92 14.68 26,592,861 14.398 1.42%
2024-01-31 0 14.08 14.08 14.10 14.02 14.74 34,781,018 495,340,476 14.242 14.08 14.08 14.10 14.02 14.74 34,781,018 14.242 -2.36%
2024-01-30 0 14.42 14.40 14.42 14.34 15.28 52,043,598 763,016,719 14.661 14.42 14.40 14.42 14.34 15.28 52,043,598 14.661 -6.36%
2024-01-29 0 15.40 15.38 15.40 14.92 15.86 37,690,441 574,745,183 15.249 15.40 15.38 15.40 14.92 15.86 37,690,441 15.249 -1.03%
2024-01-26 0 15.56 15.54 15.56 15.44 16.40 41,903,234 665,794,805 15.889 15.56 15.54 15.56 15.44 16.40 41,903,234 15.889 -2.99%
2024-01-25 0 16.04 16.04 16.06 15.40 16.36 46,491,034 745,541,681 16.036 16.04 16.04 16.06 15.40 16.36 46,491,034 16.036 3.48%
2024-01-24 0 15.50 15.48 15.50 15.10 15.76 36,474,397 561,179,149 15.386 15.50 15.48 15.50 15.10 15.76 36,474,397 15.386 1.97%
2024-01-23 0 15.20 15.18 15.20 14.94 15.62 38,350,881 587,200,552 15.311 15.20 15.18 15.20 14.94 15.62 38,350,881 15.311 1.33%
2024-01-22 0 15.00 15.00 15.02 14.74 15.76 47,691,724 723,143,072 15.163 15.00 15.00 15.02 14.74 15.76 47,691,724 15.163 -3.97%
2024-01-19 0 15.62 15.62 15.64 15.62 16.46 34,460,430 550,562,393 15.977 15.62 15.62 15.64 15.62 16.46 34,460,430 15.977 -1.39%
2024-01-18 0 15.84 15.82 15.84 15.62 16.12 38,476,529 611,589,512 15.895 15.84 15.82 15.84 15.62 16.12 38,476,529 15.895 -0.38%
2024-01-17 0 15.90 15.90 15.92 15.82 16.82 38,214,418 618,427,876 16.183 15.90 15.90 15.92 15.82 16.82 38,214,418 16.183 -5.13%
2024-01-16 0 16.76 16.74 16.76 16.66 17.40 27,639,721 467,336,721 16.908 16.76 16.74 16.76 16.66 17.40 27,639,721 16.908 -1.76%
2024-01-15 0 17.06 17.06 17.08 17.02 17.56 19,569,430 337,087,223 17.225 17.06 17.06 17.08 17.02 17.56 19,569,430 17.225 -1.73%
2024-01-12 0 17.36 17.34 17.36 17.24 17.80 18,898,995 329,582,879 17.439 17.36 17.34 17.36 17.24 17.80 18,898,995 17.439 -2.14%
2024-01-11 0 17.74 17.70 17.74 17.08 17.90 30,073,399 528,593,166 17.577 17.74 17.70 17.74 17.08 17.90 30,073,399 17.577 3.02%
2024-01-10 0 17.22 17.22 17.24 16.98 17.58 26,247,176 451,761,617 17.212 17.22 17.22 17.24 16.98 17.58 26,247,176 17.212 -2.27%
2024-01-09 0 17.62 17.60 17.62 17.44 17.94 23,395,948 412,558,861 17.634 17.62 17.60 17.62 17.44 17.94 23,395,948 17.634 -1.12%
2024-01-08 0 17.82 17.78 17.82 17.50 18.68 43,172,835 767,645,862 17.781 17.82 17.78 17.82 17.50 18.68 43,172,835 17.781 -3.47%
2024-01-05 0 18.46 18.44 18.46 18.30 18.94 21,595,300 400,769,533 18.558 18.46 18.44 18.46 18.30 18.94 21,595,300 18.558 -2.02%
2024-01-04 0 18.84 18.80 18.84 18.56 18.98 14,236,037 266,375,778 18.711 18.84 18.80 18.84 18.56 18.98 14,236,037 18.711 -0.53%
2024-01-03 0 18.94 18.92 18.94 18.80 19.38 25,819,467 490,469,928 18.996 18.94 18.92 18.94 18.80 19.38 25,819,467 18.996 -2.37%
2024-01-02 0 19.40 19.38 19.40 19.26 20.05 25,004,260 486,510,074 19.457 19.40 19.38 19.40 19.26 20.05 25,004,260 19.457 -2.32%
2023-12-29 0 19.86 19.82 19.86 19.56 20.25 31,959,444 631,003,075 19.744 19.86 19.82 19.86 19.56 20.25 31,959,444 19.744 -1.68%
2023-12-28 0 20.20 20.20 20.25 19.70 20.50 29,740,291 600,020,495 20.175 20.20 20.20 20.25 19.70 20.50 29,740,291 20.175 2.33%
2023-12-27 0 19.74 19.72 19.74 19.42 20.25 44,259,257 867,642,115 19.604 19.74 19.72 19.74 19.42 20.25 44,259,257 19.604 -2.03%
2023-12-22 0 20.15 20.15 20.20 20.05 20.95 26,682,091 544,205,751 20.396 20.15 20.15 20.20 20.05 20.95 26,682,091 20.396 -1.47%
2023-12-21 0 20.45 20.40 20.45 20.20 20.65 11,066,025 225,982,479 20.421 20.45 20.40 20.45 20.20 20.65 11,066,025 20.421 -0.24%
2023-12-20 0 20.50 20.45 20.50 20.30 20.75 11,958,907 245,571,528 20.535 20.50 20.45 20.50 20.30 20.75 11,958,907 20.535 0.24%
2023-12-19 0 20.45 20.40 20.45 20.10 20.90 17,622,852 362,145,378 20.550 20.45 20.40 20.45 20.10 20.90 17,622,852 20.550 0.49%
2023-12-18 0 20.35 20.30 20.35 20.15 20.85 18,226,499 371,420,179 20.378 20.35 20.30 20.35 20.15 20.85 18,226,499 20.378 -1.21%
2023-12-15 0 20.60 20.55 20.60 20.60 21.10 21,509,200 448,449,110 20.849 20.60 20.55 20.60 20.60 21.10 21,509,200 20.849 1.48%
2023-12-14 0 20.30 20.25 20.30 20.25 21.10 23,583,425 485,364,593 20.581 20.30 20.25 20.30 20.25 21.10 23,583,425 20.581 -1.22%
2023-12-13 0 20.55 20.55 20.60 20.55 21.10 13,782,739 286,679,648 20.800 20.55 20.55 20.60 20.55 21.10 13,782,739 20.800 -1.44%
2023-12-12 0 20.85 20.80 20.85 20.65 21.35 21,954,801 461,656,866 21.028 20.85 20.80 20.85 20.65 21.35 21,954,801 21.028 0.00%
2023-12-11 0 20.85 20.80 20.85 20.05 21.00 20,159,872 414,504,426 20.561 20.85 20.80 20.85 20.05 21.00 20,159,872 20.561 1.46%
2023-12-08 0 20.55 20.55 20.60 20.55 21.20 16,742,500 348,348,884 20.806 20.55 20.55 20.60 20.55 21.20 16,742,500 20.806 -0.96%
2023-12-07 0 20.75 20.75 20.90 20.70 21.25 13,391,615 279,184,721 20.848 20.75 20.75 20.90 20.70 21.25 13,391,615 20.848 -1.66%
2023-12-06 0 21.10 21.05 21.10 20.40 21.30 34,260,378 718,540,402 20.973 21.10 21.05 21.10 20.40 21.30 34,260,378 20.973 1.69%
2023-12-05 0 20.75 20.70 20.75 20.35 21.05 29,272,758 604,803,651 20.661 20.75 20.70 20.75 20.35 21.05 29,272,758 20.661 -0.72%
2023-12-04 0 20.90 20.85 20.90 20.70 21.75 39,491,846 830,499,036 21.030 20.90 20.85 20.90 20.70 21.75 39,491,846 21.030 -1.65%
2023-12-01 0 21.25 21.25 21.30 21.20 22.25 47,562,283 1,022,142,926 21.491 21.25 21.25 21.30 21.20 22.25 47,562,283 21.491 -4.06%
2023-11-30 0 22.15 22.15 22.20 22.15 22.95 21,984,983 493,935,437 22.467 22.15 22.15 22.20 22.15 22.95 21,984,983 22.467 -1.99%
2023-11-29 0 22.60 22.55 22.60 22.20 22.90 18,849,053 424,072,137 22.498 22.60 22.55 22.60 22.20 22.90 18,849,053 22.498 -0.66%
2023-11-28 0 22.75 22.70 22.75 22.10 23.00 42,985,234 974,032,974 22.660 22.75 22.70 22.75 22.10 23.00 42,985,234 22.660 2.48%
2023-11-27 0 22.20 22.15 22.20 21.25 22.35 35,931,448 787,794,182 21.925 22.20 22.15 22.20 21.25 22.35 35,931,448 21.925 3.02%
2023-11-24 0 21.55 21.55 21.60 21.40 21.70 14,295,053 308,103,019 21.553 21.55 21.55 21.60 21.40 21.70 14,295,053 21.553 -1.15%
2023-11-23 0 21.80 21.75 21.80 21.20 21.90 24,676,088 532,128,103 21.565 21.80 21.75 21.80 21.20 21.90 24,676,088 21.565 1.63%
2023-11-22 0 21.45 21.45 21.50 21.10 21.95 30,789,827 661,086,514 21.471 21.45 21.45 21.50 21.10 21.95 30,789,827 21.471 -1.15%
2023-11-21 0 21.70 21.70 21.75 21.70 22.65 35,319,979 783,962,845 22.196 21.70 21.70 21.75 21.70 22.65 35,319,979 22.196 -3.12%
2023-11-20 0 22.40 22.35 22.40 21.60 22.50 43,785,459 973,624,687 22.236 22.40 22.35 22.40 21.60 22.50 43,785,459 22.236 3.70%
2023-11-17 0 21.60 21.60 21.65 21.60 22.10 22,557,935 492,652,629 21.839 21.60 21.60 21.65 21.60 22.10 22,557,935 21.839 -1.14%
2023-11-16 0 21.85 21.80 21.85 21.50 22.35 28,435,789 618,209,325 21.741 21.85 21.80 21.85 21.50 22.35 28,435,789 21.741 -2.24%
2023-11-15 0 22.35 22.30 22.35 21.80 22.50 38,247,309 848,884,472 22.195 22.35 22.30 22.35 21.80 22.50 38,247,309 22.195 1.36%
2023-11-14 0 22.05 22.00 22.05 21.30 22.30 53,151,888 1,155,190,327 21.734 22.05 22.00 22.05 21.30 22.30 53,151,888 21.734 -0.68%
2023-11-13 0 22.20 22.15 22.20 21.45 22.30 32,878,988 719,114,424 21.872 22.20 22.15 22.20 21.45 22.30 32,878,988 21.872 1.83%
2023-11-10 0 21.80 21.75 21.80 21.30 23.00 135,060,777 2,972,902,815 22.012 21.80 21.75 21.80 21.30 23.00 135,060,777 22.012 -6.84%
2023-11-09 0 23.40 23.40 23.45 23.25 24.40 35,411,049 836,135,121 23.612 23.40 23.40 23.45 23.25 24.40 35,411,049 23.612 -2.09%
2023-11-08 0 23.90 23.90 23.95 23.70 25.05 80,809,318 1,968,507,089 24.360 23.90 23.90 23.95 23.70 25.05 80,809,318 24.360 -0.42%
2023-11-07 0 24.00 23.95 24.00 23.30 24.20 51,536,902 1,222,297,170 23.717 24.00 23.95 24.00 23.30 24.20 51,536,902 23.717 -1.44%
2023-11-06 0 24.35 24.30 24.35 24.10 25.20 61,508,471 1,509,991,985 24.549 24.35 24.30 24.35 24.10 25.20 61,508,471 24.549 -0.61%
2023-11-03 0 24.50 24.45 24.50 23.75 24.50 45,417,321 1,103,100,189 24.288 24.50 24.45 24.50 23.75 24.50 45,417,321 24.288 2.73%
2023-11-02 0 23.85 23.80 23.85 23.45 24.65 58,756,513 1,412,928,583 24.047 23.85 23.80 23.85 23.45 24.65 58,756,513 24.047 -0.62%
2023-11-01 0 24.00 23.95 24.00 23.10 24.15 49,944,348 1,192,295,786 23.873 24.00 23.95 24.00 23.10 24.15 49,944,348 23.872 3.00%
2023-10-31 0 23.30 23.30 23.35 22.95 24.15 53,839,499 1,256,650,809 23.341 23.30 23.30 23.35 22.95 24.15 53,839,499 23.341 -3.52%
2023-10-30 0 24.15 24.10 24.15 22.85 24.20 96,645,617 2,286,881,837 23.663 24.15 24.10 24.15 22.85 24.20 96,645,617 23.663 6.15%
2023-10-27 0 22.75 22.75 22.80 21.30 23.00 95,502,013 2,145,929,496 22.470 22.75 22.75 22.80 21.30 23.00 95,502,013 22.470 5.81%
2023-10-26 0 21.50 21.45 21.50 20.85 21.80 34,506,906 734,352,726 21.281 21.50 21.45 21.50 20.85 21.80 34,506,906 21.281 -0.46%
2023-10-25 0 21.60 21.50 21.60 21.35 21.90 38,834,815 840,199,780 21.635 21.60 21.50 21.60 21.35 21.90 38,834,815 21.635 1.89%
2023-10-24 0 21.20 21.20 21.25 20.25 21.50 54,568,573 1,147,992,685 21.038 21.20 21.20 21.25 20.25 21.50 54,568,573 21.038 0.71%
2023-10-20 0 21.05 21.05 21.10 20.80 21.60 60,837,216 1,299,832,783 21.366 21.05 21.05 21.10 20.80 21.60 60,837,216 21.366 0.48%
2023-10-19 0 20.95 20.95 21.00 20.45 21.60 63,425,811 1,330,940,297 20.984 20.95 20.95 21.00 20.45 21.60 63,425,811 20.984 0.00%
2023-10-18 0 20.95 20.90 20.95 20.60 21.55 51,944,488 1,097,121,169 21.121 20.95 20.90 20.95 20.60 21.55 51,944,488 21.121 1.95%
2023-10-17 0 20.55 20.55 20.60 19.98 21.10 28,088,536 578,499,801 20.596 20.55 20.55 20.60 19.98 21.10 28,088,536 20.596 1.99%
2023-10-16 0 20.15 20.10 20.15 19.84 20.95 32,879,196 664,901,605 20.223 20.15 20.10 20.15 19.84 20.95 32,879,196 20.223 -2.66%
2023-10-13 0 20.70 20.70 20.75 20.55 21.65 47,077,815 996,403,370 21.165 20.70 20.70 20.75 20.55 21.65 47,077,815 21.165 -1.43%
2023-10-12 0 21.00 20.95 21.00 20.70 21.55 40,003,630 841,303,523 21.031 21.00 20.95 21.00 20.70 21.55 40,003,630 21.031 0.00%
2023-10-11 0 21.00 21.00 21.05 19.68 21.65 78,153,694 1,625,517,727 20.799 21.00 21.00 21.05 19.68 21.65 78,153,694 20.799 6.71%
2023-10-10 0 19.68 19.64 19.68 19.58 20.10 11,934,752 236,357,275 19.804 19.68 19.64 19.68 19.58 20.10 11,934,752 19.804 1.03%
2023-10-09 0 19.48 19.36 19.48 19.20 19.66 7,597,520 147,529,317 19.418 19.48 19.36 19.48 19.20 19.66 7,597,520 19.418 1.46%
2023-10-06 0 19.20 19.18 19.20 19.20 19.46 4,667,230 90,155,864 19.317 19.20 19.18 19.20 19.20 19.46 4,667,230 19.317 -0.10%
2023-10-05 0 19.22 19.20 19.22 19.12 19.50 3,021,436 58,332,589 19.306 19.22 19.20 19.22 19.12 19.50 3,021,436 19.306 -0.72%
2023-10-04 0 19.36 19.36 19.38 19.30 19.58 5,066,500 98,343,311 19.411 19.36 19.36 19.38 19.30 19.58 5,066,500 19.411 -1.73%
2023-10-03 0 19.70 19.70 19.72 19.48 20.05 6,139,407 120,422,355 19.615 19.70 19.70 19.72 19.48 20.05 6,139,407 19.615 -1.75%
2023-09-29 0 20.05 20.05 20.10 19.88 20.35 13,104,428 264,319,343 20.170 20.05 20.05 20.10 19.88 20.35 13,104,428 20.170 1.26%
2023-09-28 0 19.80 19.76 19.80 19.32 19.82 19,814,745 388,626,737 19.613 19.80 19.76 19.80 19.32 19.82 19,814,745 19.613 1.12%
2023-09-27 0 19.58 19.52 19.58 19.38 19.68 13,610,262 266,436,057 19.576 19.58 19.52 19.58 19.38 19.68 13,610,262 19.576 1.24%
2023-09-26 0 19.34 19.32 19.34 19.12 19.98 23,588,487 458,812,327 19.451 19.34 19.32 19.34 19.12 19.98 23,588,487 19.451 -2.32%
2023-09-25 0 19.80 19.80 19.82 19.62 20.10 38,861,299 771,648,120 19.857 19.80 19.80 19.82 19.62 20.10 38,861,299 19.856 1.43%
2023-09-22 0 19.52 19.52 19.54 18.92 19.60 35,202,694 681,671,191 19.364 19.52 19.52 19.54 18.92 19.60 35,202,694 19.364 2.31%
2023-09-21 0 19.08 19.04 19.08 18.96 19.26 17,046,927 325,011,980 19.066 19.08 19.04 19.08 18.96 19.26 17,046,927 19.066 0.10%
2023-09-20 0 19.06 19.06 19.08 19.04 19.30 14,074,388 269,870,725 19.175 19.06 19.06 19.08 19.04 19.30 14,074,388 19.175 -1.24%
2023-09-19 0 19.30 19.26 19.30 18.90 19.52 24,430,575 468,995,859 19.197 19.30 19.26 19.30 18.90 19.52 24,430,575 19.197 2.22%
2023-09-18 0 18.88 18.88 18.90 18.72 19.92 52,575,983 1,009,296,363 19.197 18.88 18.88 18.90 18.72 19.92 52,575,983 19.197 -5.13%
2023-09-15 0 19.90 19.90 19.92 19.84 20.95 61,569,187 1,253,940,208 20.366 19.90 19.90 19.92 19.84 20.95 61,569,187 20.366 0.40%
2023-09-14 0 19.82 19.82 19.86 19.80 20.15 16,479,044 328,708,711 19.947 19.82 19.82 19.86 19.80 20.15 16,479,044 19.947 0.00%
2023-09-13 0 19.82 19.72 19.82 19.52 20.20 24,334,891 483,840,396 19.883 19.82 19.72 19.82 19.52 20.20 24,334,891 19.883 0.00%
2023-09-12 0 19.82 19.82 19.84 19.82 20.20 21,511,165 429,462,011 19.965 19.82 19.82 19.84 19.82 20.20 21,511,165 19.965 -1.15%
2023-09-11 0 20.05 20.05 20.10 19.90 20.45 41,260,073 830,603,332 20.131 20.05 20.05 20.10 19.90 20.45 41,260,073 20.131 1.16%
2023-09-07 0 19.82 19.82 19.84 19.74 21.45 100,507,914 2,035,339,753 20.251 19.82 19.82 19.84 19.74 21.45 100,507,914 20.251 -7.60%
2023-09-06 0 21.45 21.40 21.45 20.55 21.95 84,667,982 1,798,595,359 21.243 21.45 21.40 21.45 20.55 21.95 84,667,982 21.243 2.39%
2023-09-05 0 20.95 20.90 20.95 20.60 22.70 171,381,472 3,705,238,102 21.620 20.95 20.90 20.95 20.60 22.70 171,381,472 21.620 -4.12%
2023-09-04 0 21.85 21.80 21.85 19.88 21.85 119,077,384 2,459,806,927 20.657 21.85 21.80 21.85 19.88 21.85 119,077,384 20.657 10.91%
2023-08-31 0 19.70 19.70 19.72 19.30 20.20 61,118,682 1,214,101,498 19.865 19.70 19.70 19.72 19.30 20.20 61,118,682 19.865 2.50%
2023-08-30 0 19.22 19.22 19.24 19.20 20.30 98,165,258 1,944,296,049 19.806 19.22 19.22 19.24 19.20 20.30 98,165,258 19.806 0.73%
2023-08-29 0 19.08 19.06 19.08 17.88 19.22 48,710,083 911,000,126 18.703 19.08 19.06 19.08 17.88 19.22 48,710,083 18.702 7.19%
2023-08-28 0 17.80 17.78 17.80 17.74 18.52 19,050,362 344,100,187 18.063 17.80 17.78 17.80 17.74 18.52 19,050,362 18.063 0.23%
2023-08-25 0 17.76 17.74 17.76 17.60 18.02 13,594,568 241,538,332 17.767 17.76 17.74 17.76 17.60 18.02 13,594,568 17.767 -2.20%
2023-08-24 0 18.16 18.12 18.16 17.42 18.22 21,251,544 381,566,056 17.955 18.16 18.12 18.16 17.42 18.22 21,251,544 17.955 4.49%
2023-08-23 0 17.38 17.38 17.42 17.22 17.62 13,630,843 236,896,425 17.379 17.38 17.38 17.42 17.22 17.62 13,630,843 17.379 -0.34%
2023-08-22 0 17.44 17.44 17.46 17.02 17.56 14,779,649 255,558,464 17.291 17.44 17.44 17.46 17.02 17.56 14,779,649 17.291 2.35%
2023-08-21 0 17.04 17.04 17.06 17.04 17.64 17,726,191 305,895,711 17.257 17.04 17.04 17.06 17.04 17.64 17,726,191 17.257 -3.40%
2023-08-18 0 17.64 17.62 17.64 17.50 18.10 16,060,513 285,855,176 17.799 17.64 17.62 17.64 17.50 18.10 16,060,513 17.799 -0.34%
2023-08-17 0 17.70 17.70 17.80 17.30 17.90 20,000,120 351,708,633 17.585 17.70 17.70 17.80 17.30 17.90 20,000,120 17.585 1.14%
2023-08-16 0 17.50 17.50 17.52 17.50 17.94 18,835,920 333,485,586 17.705 17.50 17.50 17.52 17.50 17.94 18,835,920 17.705 -1.13%
2023-08-15 0 17.70 17.70 17.76 17.52 17.92 15,209,511 270,050,180 17.755 17.70 17.70 17.76 17.52 17.92 15,209,511 17.755 0.34%
2023-08-14 0 17.64 17.64 17.66 17.46 18.02 32,076,439 566,428,880 17.659 17.64 17.64 17.66 17.46 18.02 32,076,439 17.659 -2.54%
2023-08-11 0 18.10 18.10 18.12 18.04 18.66 25,677,752 467,318,866 18.199 18.10 18.10 18.12 18.04 18.66 25,677,752 18.199 -2.06%
2023-08-10 0 18.48 18.46 18.48 18.26 18.54 13,162,084 241,848,197 18.375 18.48 18.46 18.48 18.26 18.54 13,162,084 18.375 -0.54%
2023-08-09 0 18.58 18.54 18.58 18.32 18.58 14,736,461 271,492,475 18.423 18.58 18.54 18.58 18.32 18.58 14,736,461 18.423 0.65%
2023-08-08 0 18.46 18.46 18.48 18.30 18.72 18,507,508 342,634,537 18.513 18.46 18.46 18.48 18.30 18.72 18,507,508 18.513 -0.86%
2023-08-07 0 18.62 18.62 18.64 18.44 18.90 22,802,919 424,003,397 18.594 18.62 18.62 18.64 18.44 18.90 22,802,919 18.594 -0.53%
2023-08-04 0 18.72 18.72 18.74 18.72 19.16 22,357,850 422,698,303 18.906 18.72 18.72 18.74 18.72 19.16 22,357,850 18.906 -0.43%
2023-08-03 0 18.80 18.80 18.82 18.80 19.12 15,381,599 290,752,131 18.903 18.80 18.80 18.82 18.80 19.12 15,381,599 18.903 -0.63%
2023-08-02 0 18.92 18.92 18.98 18.92 19.60 15,150,176 289,594,648 19.115 18.92 18.92 18.98 18.92 19.60 15,150,176 19.115 -1.77%
2023-08-01 0 19.26 19.24 19.26 19.24 19.84 19,055,649 371,637,690 19.503 19.26 19.24 19.26 19.24 19.84 19,055,649 19.503 -2.13%
2023-07-31 0 19.68 19.66 19.68 19.62 20.25 28,575,259 568,546,960 19.897 19.68 19.66 19.68 19.62 20.25 28,575,259 19.896 0.31%
2023-07-28 0 19.62 19.62 19.64 19.02 19.76 22,782,987 444,463,105 19.509 19.62 19.62 19.64 19.02 19.76 22,782,987 19.509 2.72%
2023-07-27 0 19.10 19.10 19.12 18.90 19.22 16,431,458 313,833,416 19.100 19.10 19.10 19.12 18.90 19.22 16,431,458 19.100 0.95%
2023-07-26 0 18.92 18.92 18.94 18.78 19.20 17,458,581 331,256,725 18.974 18.92 18.92 18.94 18.78 19.20 17,458,581 18.974 0.00%
2023-07-25 0 18.92 18.92 18.94 18.64 19.04 31,775,469 600,073,580 18.885 18.92 18.92 18.94 18.64 19.04 31,775,469 18.885 2.38%
2023-07-24 0 18.48 18.46 18.48 18.22 19.00 32,816,216 608,717,377 18.549 18.48 18.46 18.48 18.22 19.00 32,816,216 18.549 -2.84%
2023-07-21 0 19.02 19.00 19.02 18.86 19.36 19,988,886 381,045,118 19.063 19.02 19.00 19.02 18.86 19.36 19,988,886 19.063 -1.25%
2023-07-20 0 19.26 19.26 19.28 19.26 19.64 13,400,925 260,223,248 19.418 19.26 19.26 19.28 19.26 19.64 13,400,925 19.418 -0.62%
2023-07-19 0 19.38 19.36 19.38 19.28 19.56 17,870,108 346,310,904 19.379 19.38 19.36 19.38 19.28 19.56 17,870,108 19.379 -1.22%
2023-07-18 0 19.62 19.60 19.62 19.46 20.40 40,197,053 794,849,895 19.774 19.62 19.60 19.62 19.46 20.40 40,197,053 19.774 -2.63%
2023-07-14 0 20.15 20.15 20.20 19.96 20.40 40,792,090 825,403,656 20.234 20.15 20.15 20.20 19.96 20.40 40,792,090 20.234 1.46%
2023-07-13 0 19.86 19.86 19.88 19.70 20.10 24,995,023 497,537,352 19.906 19.86 19.86 19.88 19.70 20.10 24,995,023 19.905 1.33%
2023-07-12 0 19.60 19.60 19.62 19.46 20.00 20,044,860 394,488,173 19.680 19.60 19.60 19.62 19.46 20.00 20,044,860 19.680 -1.01%
2023-07-11 0 19.80 19.80 19.82 19.64 20.15 22,252,608 442,967,250 19.906 19.80 19.80 19.82 19.64 20.15 22,252,608 19.906 0.81%
2023-07-10 0 19.64 19.64 19.66 19.52 20.00 17,471,259 345,563,845 19.779 19.64 19.64 19.66 19.52 20.00 17,471,259 19.779 -0.30%
2023-07-07 0 19.70 19.68 19.70 19.50 19.94 29,212,126 573,266,023 19.624 19.70 19.68 19.70 19.50 19.94 29,212,126 19.624 -0.91%
2023-07-06 0 19.88 19.88 19.90 19.80 20.40 17,305,183 345,799,513 19.982 19.88 19.88 19.90 19.80 20.40 17,305,183 19.982 -1.83%
2023-07-05 0 20.25 20.25 20.30 20.20 21.05 14,523,819 296,928,481 20.444 20.25 20.25 20.30 20.20 21.05 14,523,819 20.444 -2.64%
2023-07-04 0 20.80 20.80 20.85 20.45 21.25 21,689,858 452,782,296 20.875 20.80 20.80 20.85 20.45 21.25 21,689,858 20.875 0.97%
2023-07-03 0 20.60 20.55 20.60 20.00 20.70 30,199,571 614,310,073 20.342 20.60 20.55 20.60 20.00 20.70 30,199,571 20.342 0.98%
2023-06-30 0 20.40 20.40 20.45 20.20 20.60 15,233,999 311,518,999 20.449 20.40 20.40 20.45 20.20 20.60 15,233,999 20.449 0.00%
2023-06-29 0 20.40 20.40 20.45 20.20 21.00 21,321,850 438,350,500 20.559 20.40 20.40 20.45 20.20 21.00 21,321,850 20.559 -0.97%
2023-06-28 0 20.60 20.55 20.60 20.20 20.95 29,254,372 603,714,293 20.637 20.60 20.55 20.60 20.20 20.95 29,254,372 20.637 -0.48%
2023-06-27 0 20.70 20.65 20.70 19.94 20.80 27,855,516 571,691,373 20.524 20.70 20.65 20.70 19.94 20.80 27,855,516 20.523 3.92%
2023-06-26 0 19.92 19.92 19.94 19.34 20.35 53,409,852 1,051,431,253 19.686 19.92 19.92 19.94 19.34 20.35 53,409,852 19.686 -0.90%
2023-06-23 0 20.10 20.05 20.10 19.98 20.60 6,665,954 134,051,010 20.110 20.10 20.05 20.10 19.98 20.60 6,665,954 20.110 -1.71%
2023-06-21 0 20.45 20.45 20.50 20.30 21.15 43,136,714 891,439,007 20.665 20.45 20.45 20.50 20.30 21.15 43,136,714 20.665 -3.31%
2023-06-20 0 21.15 21.15 21.20 20.95 22.70 57,039,513 1,222,558,234 21.434 21.15 21.15 21.20 20.95 22.70 57,039,513 21.434 -5.79%
2023-06-19 0 22.45 22.40 22.45 22.15 22.90 26,885,851 605,253,367 22.512 22.45 22.40 22.45 22.15 22.90 26,885,851 22.512 -0.44%
2023-06-16 0 22.55 22.55 22.60 22.45 22.95 24,489,767 556,482,278 22.723 22.55 22.55 22.60 22.45 22.95 24,489,767 22.723 -0.88%
2023-06-15 0 22.75 22.70 22.75 22.15 23.20 30,636,850 694,952,319 22.684 22.75 22.70 22.75 22.15 23.20 30,636,850 22.684 0.44%
2023-06-14 0 22.65 22.60 22.65 22.45 23.10 45,812,023 1,045,770,417 22.827 22.65 22.60 22.65 22.45 23.10 45,812,023 22.827 0.67%
2023-06-13 0 22.50 22.50 22.55 21.45 22.80 49,859,048 1,116,340,606 22.390 22.50 22.50 22.55 21.45 22.80 49,859,048 22.390 4.65%
2023-06-12 0 21.50 21.50 21.55 21.05 21.60 21,855,295 467,262,632 21.380 21.50 21.50 21.55 21.05 21.60 21,855,295 21.380 1.65%
2023-06-09 0 21.15 21.15 21.20 21.05 21.55 20,954,673 446,044,916 21.286 21.15 21.15 21.20 21.05 21.55 20,954,673 21.286 -0.70%
2023-06-08 0 21.30 21.25 21.30 21.20 21.85 20,328,435 434,585,100 21.378 21.30 21.25 21.30 21.20 21.85 20,328,435 21.378 -1.84%
2023-06-07 0 21.70 21.70 21.75 21.15 21.95 37,024,425 800,365,636 21.617 21.70 21.70 21.75 21.15 21.95 37,024,425 21.617 2.36%
2023-06-06 0 21.20 21.15 21.20 20.80 21.60 36,057,526 766,365,509 21.254 21.20 21.15 21.20 20.80 21.60 36,057,526 21.254 0.00%
2023-06-05 0 21.20 21.15 21.20 19.90 21.20 57,471,740 1,195,999,276 20.810 21.20 21.15 21.20 19.90 21.20 57,471,740 20.810 6.32%
2023-06-02 0 19.94 19.94 20.05 19.70 20.30 46,063,636 920,209,165 19.977 19.94 19.94 20.05 19.70 20.30 46,063,636 19.977 0.20%
2023-06-01 0 19.90 19.90 19.92 19.90 20.45 23,450,075 472,366,627 20.144 19.90 19.90 19.92 19.90 20.45 23,450,075 20.144 -1.97%
2023-05-31 0 20.30 20.25 20.30 19.70 20.55 30,968,142 626,162,828 20.220 20.30 20.25 20.30 19.70 20.55 30,968,142 20.220 1.91%
2023-05-30 0 19.92 19.92 19.94 19.54 20.30 25,041,480 496,672,022 19.834 19.92 19.92 19.94 19.54 20.30 25,041,480 19.834 -0.40%
2023-05-29 0 20.00 19.98 20.00 19.84 20.65 38,583,319 781,119,294 20.245 20.00 19.98 20.00 19.84 20.65 38,583,319 20.245 2.77%
2023-05-25 0 19.46 19.46 19.48 19.04 20.05 37,872,727 734,060,487 19.382 19.46 19.46 19.48 19.04 20.05 37,872,727 19.382 -1.12%
2023-05-24 0 19.68 19.68 19.70 19.06 20.20 42,107,476 824,078,280 19.571 19.68 19.68 19.70 19.06 20.20 42,107,476 19.571 -0.10%
2023-05-23 0 19.70 19.68 19.70 19.60 21.35 48,495,663 981,429,341 20.238 19.70 19.68 19.70 19.60 21.35 48,495,663 20.237 -6.41%
2023-05-22 0 21.05 21.05 21.10 20.90 21.45 22,353,478 472,536,636 21.139 21.05 21.05 21.10 20.90 21.45 22,353,478 21.139 1.20%
2023-05-19 0 20.80 20.80 20.90 20.80 21.50 30,514,727 644,326,742 21.115 20.80 20.80 20.90 20.80 21.50 30,514,727 21.115 -0.95%
2023-05-18 0 21.00 20.95 21.00 20.65 21.35 29,750,870 626,665,539 21.064 21.00 20.95 21.00 20.65 21.35 29,750,870 21.064 2.94%
2023-05-17 0 20.40 20.40 20.45 20.30 21.10 36,529,032 759,501,285 20.792 20.40 20.40 20.45 20.30 21.10 36,529,032 20.792 0.00%
2023-05-16 0 20.40 20.35 20.40 20.25 20.80 16,882,198 346,270,969 20.511 20.40 20.35 20.40 20.25 20.80 16,882,198 20.511 -0.49%
2023-05-15 0 20.50 20.45 20.50 19.60 20.60 34,064,250 684,141,604 20.084 20.50 20.45 20.50 19.60 20.60 34,064,250 20.084 1.49%
2023-05-12 0 20.20 20.20 20.25 20.15 21.25 63,663,389 1,319,040,798 20.719 20.20 20.20 20.25 20.15 21.25 63,663,389 20.719 0.25%
2023-05-11 0 20.15 20.15 20.20 19.90 20.30 33,723,933 678,006,748 20.105 20.15 20.15 20.20 19.90 20.30 33,723,933 20.105 2.39%
2023-05-10 0 19.68 19.66 19.68 19.30 19.86 51,742,639 1,011,841,507 19.555 19.68 19.66 19.68 19.30 19.86 51,742,639 19.555 2.18%
2023-05-09 0 19.26 19.24 19.26 19.00 20.90 122,990,713 2,414,840,791 19.634 19.26 19.24 19.26 19.00 20.90 122,990,713 19.634 -7.40%
2023-05-08 0 20.80 20.75 20.80 20.70 21.65 54,907,065 1,158,410,898 21.098 20.80 20.75 20.80 20.70 21.65 54,907,065 21.098 -0.72%
2023-05-05 0 20.95 20.90 20.95 20.85 21.95 45,071,033 961,533,220 21.334 20.95 20.90 20.95 20.85 21.95 45,071,033 21.334 -2.56%
2023-05-04 0 21.50 21.45 21.50 21.10 22.20 43,923,064 947,870,311 21.580 21.50 21.45 21.50 21.10 22.20 43,923,064 21.580 -1.38%
2023-05-03 0 21.80 21.80 21.85 21.50 22.20 11,042,805 240,680,891 21.795 21.80 21.80 21.85 21.50 22.20 11,042,805 21.795 -3.11%
2023-05-02 0 22.50 22.50 22.55 22.50 23.30 9,534,269 218,000,427 22.865 22.50 22.50 22.55 22.50 23.30 9,534,269 22.865 -0.22%
2023-04-28 0 22.55 22.55 22.60 21.65 22.70 51,640,065 1,151,887,446 22.306 22.55 22.55 22.60 21.65 22.70 51,640,065 22.306 4.16%
2023-04-27 0 21.65 21.60 21.65 21.30 22.40 52,255,200 1,142,647,090 21.867 21.65 21.60 21.65 21.30 22.40 52,255,200 21.867 0.23%
2023-04-26 0 21.60 21.55 21.60 20.60 22.35 77,741,813 1,669,672,917 21.477 21.60 21.55 21.60 20.60 22.35 77,741,813 21.477 -0.46%
2023-04-25 0 21.70 21.65 21.70 21.50 23.35 102,784,829 2,286,087,933 22.242 21.70 21.65 21.70 21.50 23.35 102,784,829 22.241 -5.65%
2023-04-24 0 23.00 23.00 23.05 21.90 23.90 100,117,556 2,284,126,964 22.814 23.00 23.00 23.05 21.90 23.90 100,117,556 22.814 -1.08%
2023-04-21 0 23.25 23.25 23.30 22.55 25.75 127,879,901 3,100,003,943 24.242 23.25 23.25 23.30 22.55 25.75 127,879,901 24.242 -9.18%
2023-04-20 0 25.60 25.55 25.60 24.15 25.70 136,680,211 3,442,299,759 25.185 25.60 25.55 25.60 24.15 25.70 136,680,211 25.185 6.22%
2023-04-19 0 24.10 24.10 24.15 23.25 25.30 99,171,243 2,417,314,796 24.375 24.10 24.10 24.15 23.25 25.30 99,171,243 24.375 1.69%
2023-04-18 0 23.70 23.65 23.70 23.30 24.80 72,544,007 1,729,278,562 23.838 23.70 23.65 23.70 23.30 24.80 72,544,007 23.838 -3.85%
2023-04-17 0 24.65 24.60 24.65 23.95 25.00 104,284,305 2,564,203,808 24.589 24.65 24.60 24.65 23.95 25.00 104,284,305 24.589 3.14%
2023-04-14 0 23.90 23.90 23.95 21.60 23.90 132,487,758 3,058,138,917 23.082 23.90 23.90 23.95 21.60 23.90 132,487,758 23.082 7.17%
2023-04-13 0 22.30 22.30 22.35 22.00 23.35 62,590,223 1,414,993,393 22.607 22.30 22.30 22.35 22.00 23.35 62,590,223 22.607 -3.25%
2023-04-12 0 23.05 23.00 23.05 21.70 23.30 98,166,338 2,234,342,483 22.761 23.05 23.00 23.05 21.70 23.30 98,166,338 22.761 5.73%
2023-04-11 0 21.80 21.75 21.80 21.20 23.30 126,007,953 2,806,360,102 22.271 21.80 21.75 21.80 21.20 23.30 126,007,953 22.271 -2.90%
2023-04-06 0 22.45 22.40 22.45 21.00 23.15 183,134,907 4,115,490,737 22.473 22.45 22.40 22.45 21.00 23.15 183,134,907 22.472 7.67%
2023-04-04 0 20.85 20.85 20.90 20.05 21.55 172,316,796 3,613,922,801 20.973 20.85 20.85 20.90 20.05 21.55 172,316,796 20.973 4.25%
2023-04-03 0 20.00 20.00 20.05 18.52 20.80 151,666,502 2,997,705,496 19.765 20.00 20.00 20.05 18.52 20.80 151,666,502 19.765 7.53%
2023-03-31 0 18.60 18.60 18.62 18.32 18.94 47,870,232 894,714,526 18.690 18.60 18.60 18.62 18.32 18.94 47,870,232 18.690 1.86%
2023-03-30 0 18.26 18.22 18.26 17.90 18.38 45,447,880 824,940,748 18.151 18.26 18.22 18.26 17.90 18.38 45,447,880 18.151 2.24%
2023-03-29 0 17.86 17.86 17.88 17.50 18.20 53,407,117 958,200,661 17.941 17.86 17.86 17.88 17.50 18.20 53,407,117 17.941 1.02%
2023-03-28 0 17.68 17.66 17.68 17.44 17.96 27,983,110 495,806,715 17.718 17.68 17.66 17.68 17.44 17.96 27,983,110 17.718 -0.11%
2023-03-27 0 17.70 17.68 17.70 17.44 18.08 35,762,862 632,648,398 17.690 17.70 17.68 17.70 17.44 18.08 35,762,862 17.690 -1.34%
2023-03-24 0 17.94 17.92 17.94 17.60 18.88 73,359,220 1,334,081,158 18.186 17.94 17.92 17.94 17.60 18.88 73,359,220 18.186 -3.96%
2023-03-23 0 18.68 18.68 18.70 18.30 18.90 54,967,975 1,024,532,124 18.639 18.68 18.68 18.70 18.30 18.90 54,967,975 18.639 1.63%
2023-03-22 0 18.38 18.38 18.40 18.26 18.98 60,778,134 1,126,054,530 18.527 18.38 18.38 18.40 18.26 18.98 60,778,134 18.527 -1.82%
2023-03-21 0 18.72 18.70 18.72 18.20 18.98 54,749,677 1,021,959,478 18.666 18.72 18.70 18.72 18.20 18.98 54,749,677 18.666 0.54%
2023-03-20 0 18.62 18.62 18.66 18.36 19.48 82,000,679 1,554,389,456 18.956 18.62 18.62 18.66 18.36 19.48 82,000,679 18.956 -1.69%
2023-03-17 0 18.94 18.92 18.94 17.52 18.94 135,681,748 2,489,914,550 18.351 18.94 18.92 18.94 17.52 18.94 135,681,748 18.351 9.61%
2023-03-16 0 17.28 17.28 17.30 17.12 17.76 40,488,327 706,484,628 17.449 17.28 17.28 17.30 17.12 17.76 40,488,327 17.449 -1.37%
2023-03-15 0 17.52 17.50 17.52 17.28 18.00 65,112,833 1,145,692,264 17.596 17.52 17.50 17.52 17.28 18.00 65,112,833 17.595 1.74%
2023-03-14 0 17.22 17.22 17.24 16.10 17.48 117,042,514 1,993,044,562 17.028 17.22 17.22 17.24 16.10 17.48 117,042,514 17.028 6.96%
2023-03-13 0 16.10 16.10 16.12 15.80 16.34 25,419,092 408,604,295 16.075 16.10 16.10 16.12 15.80 16.34 25,419,092 16.075 2.55%
2023-03-10 0 15.70 15.70 15.76 15.70 16.62 54,148,081 867,337,743 16.018 15.70 15.70 15.76 15.70 16.62 54,148,081 16.018 -4.73%
2023-03-09 0 16.48 16.48 16.50 16.44 16.88 11,419,607 190,365,471 16.670 16.48 16.48 16.50 16.44 16.88 11,419,607 16.670 -0.12%
2023-03-08 0 16.50 16.50 16.52 16.46 16.66 10,838,585 179,234,980 16.537 16.50 16.50 16.52 16.46 16.66 10,838,585 16.537 -1.08%
2023-03-07 0 16.68 16.66 16.68 16.60 17.02 14,014,938 235,314,224 16.790 16.68 16.66 16.68 16.60 17.02 14,014,938 16.790 -0.24%
2023-03-06 0 16.72 16.72 16.74 16.72 17.16 17,684,947 299,541,882 16.938 16.72 16.72 16.74 16.72 17.16 17,684,947 16.938 -0.95%
2023-03-03 0 16.88 16.88 16.90 16.68 17.04 28,745,351 485,467,198 16.889 16.88 16.88 16.90 16.68 17.04 28,745,351 16.889 1.93%
2023-03-02 0 16.56 16.56 16.58 16.36 16.74 17,055,918 282,684,788 16.574 16.56 16.56 16.58 16.36 16.74 17,055,918 16.574 0.98%
2023-03-01 0 16.40 16.40 16.42 16.02 16.56 18,191,671 297,509,304 16.354 16.40 16.40 16.42 16.02 16.56 18,191,671 16.354 2.24%
2023-02-28 0 16.04 16.04 16.06 16.00 16.36 17,407,384 280,899,501 16.137 16.04 16.04 16.06 16.00 16.36 17,407,384 16.137 -0.50%
2023-02-27 0 16.12 16.10 16.12 15.96 16.52 27,280,439 440,777,671 16.157 16.12 16.10 16.12 15.96 16.52 27,280,439 16.157 -2.42%
2023-02-24 0 16.52 16.52 16.58 16.52 16.72 13,322,976 221,691,944 16.640 16.52 16.52 16.58 16.52 16.72 13,322,976 16.640 0.12%
2023-02-23 0 16.50 16.50 16.58 16.50 16.72 12,031,953 199,973,898 16.620 16.50 16.50 16.58 16.50 16.72 12,031,953 16.620 -0.24%
2023-02-22 0 16.54 16.54 16.56 16.54 16.80 12,185,349 202,864,457 16.648 16.54 16.54 16.56 16.54 16.80 12,185,349 16.648 -0.84%
2023-02-21 0 16.68 16.68 16.70 16.62 16.94 13,142,385 220,353,330 16.767 16.68 16.68 16.70 16.62 16.94 13,142,385 16.767 -0.12%
2023-02-20 0 16.70 16.70 16.72 16.58 16.80 11,600,152 193,705,361 16.699 16.70 16.70 16.72 16.58 16.80 11,600,152 16.699 0.60%
2023-02-17 0 16.60 16.60 16.62 16.52 16.82 18,351,349 305,066,243 16.624 16.60 16.60 16.62 16.52 16.82 18,351,349 16.624 -0.84%
2023-02-16 0 16.74 16.74 16.76 16.70 17.14 23,014,755 388,901,666 16.898 16.74 16.74 16.76 16.70 17.14 23,014,755 16.898 -1.53%
2023-02-15 0 17.00 16.98 17.00 16.98 17.22 17,189,982 293,399,586 17.068 17.00 16.98 17.00 16.98 17.22 17,189,982 17.068 -0.23%
2023-02-14 0 17.04 17.04 17.06 17.04 17.28 11,585,741 198,434,797 17.128 17.04 17.04 17.06 17.04 17.28 11,585,741 17.128 -0.12%
2023-02-13 0 17.06 17.06 17.08 16.96 17.28 25,735,385 440,454,461 17.115 17.06 17.06 17.08 16.96 17.28 25,735,385 17.115 -1.04%
2023-02-10 0 17.24 17.22 17.24 17.20 17.72 39,449,176 687,333,695 17.423 17.24 17.22 17.24 17.20 17.72 39,449,176 17.423 -4.33%
2023-02-09 0 18.02 18.00 18.02 17.34 18.30 27,814,864 494,882,008 17.792 18.02 18.00 18.02 17.34 18.30 27,814,864 17.792 3.44%
2023-02-08 0 17.42 17.42 17.50 17.40 17.78 12,520,841 220,306,570 17.595 17.42 17.42 17.50 17.40 17.78 12,520,841 17.595 -0.34%
2023-02-07 0 17.48 17.48 17.50 17.24 17.64 14,178,679 247,266,898 17.439 17.48 17.48 17.50 17.24 17.64 14,178,679 17.439 1.51%
2023-02-06 0 17.22 17.22 17.24 17.22 17.64 19,138,235 332,607,871 17.379 17.22 17.22 17.24 17.22 17.64 19,138,235 17.379 -2.60%
2023-02-03 0 17.68 17.68 17.70 17.66 18.00 20,555,391 365,981,288 17.805 17.68 17.68 17.70 17.66 18.00 20,555,391 17.805 -0.90%
2023-02-02 0 17.84 17.84 17.86 17.68 18.48 48,763,058 880,720,297 18.061 17.84 17.84 17.86 17.68 18.48 48,763,058 18.061 0.68%
2023-02-01 0 17.72 17.72 17.74 17.16 17.84 32,098,646 562,625,052 17.528 17.72 17.72 17.74 17.16 17.84 32,098,646 17.528 2.78%
2023-01-31 0 17.24 17.22 17.24 17.08 17.52 19,830,923 342,592,885 17.276 17.24 17.22 17.24 17.08 17.52 19,830,923 17.276 -0.92%
2023-01-30 0 17.40 17.40 17.42 17.30 17.98 45,028,967 791,564,856 17.579 17.40 17.40 17.42 17.30 17.98 45,028,967 17.579 -5.02%
2023-01-27 0 18.32 18.30 18.32 18.02 18.34 13,165,244 239,687,138 18.206 18.32 18.30 18.32 18.02 18.34 13,165,244 18.206 -0.43%
2023-01-26 0 18.40 18.38 18.40 17.94 18.40 18,031,572 328,220,311 18.203 18.40 18.38 18.40 17.94 18.40 18,031,572 18.203 3.37%
2023-01-20 0 17.80 17.80 17.82 17.46 17.88 8,809,540 156,245,777 17.736 17.80 17.80 17.82 17.46 17.88 8,809,540 17.736 1.71%
2023-01-19 0 17.50 17.50 17.52 17.50 17.84 7,215,839 127,285,820 17.640 17.50 17.50 17.52 17.50 17.84 7,215,839 17.640 -0.91%
2023-01-18 0 17.66 17.66 17.70 17.46 17.90 22,859,587 405,476,811 17.738 17.66 17.66 17.70 17.46 17.90 22,859,587 17.738 1.03%
2023-01-17 0 17.48 17.48 17.50 17.38 17.80 27,348,748 481,468,404 17.605 17.48 17.48 17.50 17.38 17.80 27,348,748 17.605 0.92%
2023-01-16 0 17.32 17.32 17.34 17.04 17.56 22,776,972 395,038,558 17.344 17.32 17.32 17.34 17.04 17.56 22,776,972 17.344 0.81%
2023-01-13 0 17.18 17.18 17.20 16.96 17.32 16,812,954 287,218,780 17.083 17.18 17.18 17.20 16.96 17.32 16,812,954 17.083 0.23%
2023-01-12 0 17.14 17.14 17.16 17.00 17.40 13,475,855 231,440,349 17.174 17.14 17.14 17.16 17.00 17.40 13,475,855 17.174 -0.23%
2023-01-11 0 17.18 17.18 17.20 17.18 17.76 20,064,468 350,711,622 17.479 17.18 17.18 17.20 17.18 17.76 20,064,468 17.479 -1.94%
2023-01-10 0 17.52 17.52 17.54 17.38 17.84 21,775,037 382,944,172 17.586 17.52 17.52 17.54 17.38 17.84 21,775,037 17.586 0.69%
2023-01-09 0 17.40 17.40 17.42 17.00 17.46 24,984,065 431,390,548 17.267 17.40 17.40 17.42 17.00 17.46 24,984,065 17.267 2.96%
2023-01-06 0 16.90 16.90 16.92 16.74 17.42 28,757,135 490,247,592 17.048 16.90 16.90 16.92 16.74 17.42 28,757,135 17.048 -0.24%
2023-01-05 0 16.94 16.94 16.96 16.82 17.06 24,051,914 407,396,186 16.938 16.94 16.94 16.96 16.82 17.06 24,051,914 16.938 -0.12%
2023-01-04 0 16.96 16.94 16.96 16.70 17.12 27,123,080 457,996,841 16.886 16.96 16.94 16.96 16.70 17.12 27,123,080 16.886 0.83%
2023-01-03 0 16.82 16.82 16.84 16.42 16.92 17,397,270 290,965,330 16.725 16.82 16.82 16.84 16.42 16.92 17,397,270 16.725 0.60%
2022-12-30 0 16.72 16.70 16.72 16.58 16.78 9,329,557 155,756,826 16.695 16.72 16.70 16.72 16.58 16.78 9,329,557 16.695 1.21%
2022-12-29 0 16.52 16.52 16.54 16.50 16.92 17,712,800 294,439,187 16.623 16.52 16.52 16.54 16.50 16.92 17,712,800 16.623 -2.36%
2022-12-28 0 16.92 16.90 16.92 16.78 17.14 19,560,142 332,256,041 16.986 16.92 16.90 16.92 16.78 17.14 19,560,142 16.986 1.08%
2022-12-23 0 16.74 16.74 16.76 16.74 17.06 12,913,870 218,022,364 16.883 16.74 16.74 16.76 16.74 17.06 12,913,870 16.883 -1.65%
2022-12-22 0 17.02 17.00 17.02 16.88 17.16 15,821,904 269,506,506 17.034 17.02 17.00 17.02 16.88 17.16 15,821,904 17.034 1.31%
2022-12-21 0 16.80 16.80 16.82 16.60 16.92 10,091,499 169,078,695 16.755 16.80 16.80 16.82 16.60 16.92 10,091,499 16.755 0.84%
2022-12-20 0 16.66 16.66 16.68 16.66 17.22 22,004,354 371,450,372 16.881 16.66 16.66 16.68 16.66 17.22 22,004,354 16.881 -2.80%
2022-12-19 0 17.14 17.14 17.16 17.08 17.74 19,365,230 335,246,359 17.312 17.14 17.14 17.16 17.08 17.74 19,365,230 17.312 -2.17%
2022-12-16 0 17.52 17.52 17.56 17.06 17.78 30,784,022 535,804,717 17.405 17.52 17.52 17.56 17.06 17.78 30,784,022 17.405 -0.11%
2022-12-15 0 17.54 17.54 17.58 17.52 18.14 40,769,768 727,062,685 17.833 17.54 17.54 17.58 17.52 18.14 40,769,768 17.833 0.11%
2022-12-14 0 17.52 17.52 17.56 17.28 18.18 78,435,107 1,385,455,457 17.664 17.52 17.52 17.56 17.28 18.18 78,435,107 17.664 -3.63%
2022-12-13 0 18.18 18.16 18.18 16.56 18.18 78,718,833 1,376,403,350 17.485 18.18 18.16 18.18 16.56 18.18 78,718,833 17.485 9.65%
2022-12-12 0 16.58 16.56 16.58 16.58 16.98 22,456,349 376,562,264 16.769 16.58 16.56 16.58 16.58 16.98 22,456,349 16.769 -1.89%
2022-12-09 0 16.90 16.90 16.94 16.50 17.00 47,944,569 809,489,289 16.884 16.90 16.90 16.94 16.50 17.00 47,944,569 16.884 2.42%
2022-12-08 0 16.50 16.50 16.52 16.26 16.68 26,280,104 433,046,362 16.478 16.50 16.50 16.52 16.26 16.68 26,280,104 16.478 0.98%
2022-12-07 0 16.34 16.34 16.36 16.20 16.90 46,314,372 768,301,758 16.589 16.34 16.34 16.36 16.20 16.90 46,314,372 16.589 1.11%
2022-12-06 0 16.16 16.16 16.18 16.10 16.46 35,326,429 575,842,799 16.301 16.16 16.16 16.18 16.10 16.46 35,326,429 16.301 0.25%
2022-12-05 0 16.12 16.12 16.14 16.02 16.44 55,246,929 894,762,076 16.196 16.12 16.12 16.14 16.02 16.44 55,246,929 16.196 2.28%
2022-12-02 0 15.76 15.76 15.80 15.76 16.78 66,270,341 1,067,351,554 16.106 15.76 15.76 15.80 15.76 16.78 66,270,341 16.106 -5.40%
2022-12-01 0 16.66 16.64 16.66 16.54 17.30 43,919,286 742,639,752 16.909 16.66 16.64 16.66 16.54 17.30 43,919,286 16.909 -1.88%
2022-11-30 0 16.98 16.98 17.00 16.72 17.16 22,941,819 388,512,799 16.935 16.98 16.98 17.00 16.72 17.16 22,941,819 16.935 -0.24%
2022-11-29 0 17.02 17.02 17.04 16.66 17.06 22,639,200 382,584,521 16.899 17.02 17.02 17.04 16.66 17.06 22,639,200 16.899 2.65%
2022-11-28 0 16.58 16.56 16.58 16.36 16.76 21,852,650 361,078,283 16.523 16.58 16.56 16.58 16.36 16.76 21,852,650 16.523 -2.70%
2022-11-25 0 17.04 17.04 17.06 17.00 17.76 23,281,227 405,039,417 17.398 17.04 17.04 17.06 17.00 17.76 23,281,227 17.398 -1.73%
2022-11-24 0 17.34 17.32 17.34 17.02 17.44 18,588,525 320,526,783 17.243 17.34 17.32 17.34 17.02 17.44 18,588,525 17.243 2.48%
2022-11-23 0 16.92 16.92 16.94 16.88 17.22 15,709,337 267,696,044 17.041 16.92 16.92 16.94 16.88 17.22 15,709,337 17.041 0.00%
2022-11-22 0 16.92 16.92 16.96 16.92 17.24 18,638,208 318,620,859 17.095 16.92 16.92 16.96 16.92 17.24 18,638,208 17.095 -0.47%
2022-11-21 0 17.00 17.00 17.08 16.72 17.20 20,371,040 347,228,961 17.045 17.00 17.00 17.08 16.72 17.20 20,371,040 17.045 0.00%
2022-11-18 0 17.00 17.00 17.08 16.92 17.60 31,533,256 541,306,644 17.166 17.00 17.00 17.08 16.92 17.60 31,533,256 17.166 -2.30%
2022-11-17 0 17.40 17.40 17.46 16.90 17.60 42,540,606 734,034,239 17.255 17.40 17.40 17.46 16.90 17.60 42,540,606 17.255 -1.36%
2022-11-16 0 17.64 17.64 17.66 17.52 18.68 61,461,813 1,110,728,336 18.072 17.64 17.64 17.66 17.52 18.68 61,461,813 18.072 -1.67%
2022-11-15 0 17.94 17.94 17.96 16.50 18.06 106,880,177 1,861,997,560 17.421 17.94 17.94 17.96 16.50 18.06 106,880,177 17.421 8.99%
2022-11-14 0 16.46 16.46 16.48 16.42 17.10 32,789,766 548,294,140 16.722 16.46 16.46 16.48 16.42 17.10 32,789,766 16.722 -1.67%
2022-11-11 0 16.74 16.74 16.76 16.48 17.30 48,821,899 820,117,924 16.798 16.74 16.74 16.76 16.48 17.30 48,821,899 16.798 0.36%
2022-11-10 0 16.68 16.66 16.68 16.58 16.98 14,415,778 241,064,696 16.722 16.68 16.66 16.68 16.58 16.98 14,415,778 16.722 -2.34%
2022-11-09 0 17.08 17.06 17.08 16.66 17.30 27,570,115 469,849,628 17.042 17.08 17.06 17.08 16.66 17.30 27,570,115 17.042 0.83%
2022-11-08 0 16.94 16.94 16.96 16.74 17.10 14,653,422 247,137,474 16.866 16.94 16.94 16.96 16.74 17.10 14,653,422 16.866 0.36%
2022-11-07 0 16.88 16.88 16.90 16.56 17.06 35,166,253 594,550,884 16.907 16.88 16.88 16.90 16.56 17.06 35,166,253 16.907 2.18%
2022-11-04 0 16.52 16.50 16.52 16.28 16.92 31,044,835 517,733,258 16.677 16.52 16.50 16.52 16.28 16.92 31,044,835 16.677 1.10%
2022-11-03 0 16.34 16.34 16.36 16.22 16.88 22,904,668 377,472,562 16.480 16.34 16.34 16.36 16.22 16.88 22,904,668 16.480 -3.20%
2022-11-02 0 16.88 16.86 16.88 16.56 17.00 18,380,448 310,653,964 16.901 16.88 16.86 16.88 16.56 17.00 18,380,448 16.901 0.36%
2022-11-01 0 16.82 16.82 16.84 16.40 16.96 32,328,554 542,697,843 16.787 16.82 16.82 16.84 16.40 16.96 32,328,554 16.787 2.56%
2022-10-31 0 16.40 16.40 16.42 16.18 16.76 30,494,164 502,977,213 16.494 16.40 16.40 16.42 16.18 16.76 30,494,164 16.494 1.86%
2022-10-28 0 16.10 16.10 16.14 15.88 16.76 28,850,974 467,881,077 16.217 16.10 16.10 16.14 15.88 16.76 28,850,974 16.217 -3.25%
2022-10-27 0 16.64 16.64 16.66 16.10 17.16 63,184,734 1,050,455,544 16.625 16.64 16.64 16.66 16.10 17.16 63,184,734 16.625 3.61%
2022-10-26 0 16.06 16.06 16.08 15.48 16.32 32,306,276 518,792,063 16.059 16.06 16.06 16.08 15.48 16.32 32,306,276 16.059 2.69%
2022-10-25 0 15.64 15.62 15.64 15.04 16.12 31,387,100 490,919,441 15.641 15.64 15.62 15.64 15.04 16.12 31,387,100 15.641 1.56%
2022-10-24 0 15.40 15.38 15.40 15.00 16.04 30,570,861 472,370,517 15.452 15.40 15.38 15.40 15.00 16.04 30,570,861 15.452 -3.63%
2022-10-21 0 15.98 15.96 15.98 15.74 16.10 15,927,084 253,452,445 15.913 15.98 15.96 15.98 15.74 16.10 15,927,084 15.913 1.40%
2022-10-20 0 15.76 15.74 15.76 15.18 16.10 30,867,051 486,285,197 15.754 15.76 15.74 15.76 15.18 16.10 30,867,051 15.754 1.55%
2022-10-19 0 15.52 15.50 15.52 15.40 15.74 12,577,854 195,509,737 15.544 15.52 15.50 15.52 15.40 15.74 12,577,854 15.544 -1.77%
2022-10-18 0 15.80 15.76 15.80 15.36 15.80 16,388,432 255,296,022 15.578 15.80 15.76 15.80 15.36 15.80 16,388,432 15.578 2.86%
2022-10-17 0 15.36 15.36 15.44 15.00 15.60 18,159,802 276,516,222 15.227 15.36 15.36 15.44 15.00 15.60 18,159,802 15.227 0.26%
2022-10-14 0 15.32 15.30 15.32 15.18 15.62 16,146,463 248,998,635 15.421 15.32 15.30 15.32 15.18 15.62 16,146,463 15.421 1.06%
2022-10-13 0 15.16 15.14 15.16 14.94 15.60 24,658,418 373,650,593 15.153 15.16 15.14 15.16 14.94 15.60 24,658,418 15.153 -2.82%
2022-10-12 0 15.60 15.56 15.60 14.90 15.84 43,038,266 659,271,169 15.318 15.60 15.56 15.60 14.90 15.84 43,038,266 15.318 -1.02%
2022-10-11 0 15.76 15.76 15.78 15.60 16.74 27,941,469 446,527,874 15.981 15.76 15.76 15.78 15.60 16.74 27,941,469 15.981 -4.60%
2022-10-10 0 16.52 16.52 16.54 16.30 16.82 35,227,446 584,364,794 16.588 16.52 16.52 16.54 16.30 16.82 35,227,446 16.588 -3.95%
2022-10-07 0 17.20 17.20 17.22 16.96 17.24 10,155,042 174,370,908 17.171 17.20 17.20 17.22 16.96 17.24 10,155,042 17.171 1.18%
2022-10-06 0 17.00 17.00 17.02 16.74 17.06 8,157,110 138,190,438 16.941 17.00 17.00 17.02 16.74 17.06 8,157,110 16.941 0.35%
2022-10-05 0 16.94 16.92 16.94 16.32 17.00 17,185,765 289,177,441 16.827 16.94 16.92 16.94 16.32 17.00 17,185,765 16.827 4.96%
2022-10-03 0 16.14 16.14 16.20 15.90 16.30 6,736,560 109,074,048 16.191 16.14 16.14 16.20 15.90 16.30 6,736,560 16.191 0.87%
2022-09-30 0 16.00 16.00 16.02 15.74 16.34 10,288,547 164,698,622 16.008 16.00 16.00 16.02 15.74 16.34 10,288,547 16.008 0.13%
2022-09-29 0 15.98 15.96 15.98 15.88 16.52 14,578,674 236,480,444 16.221 15.98 15.96 15.98 15.88 16.52 14,578,674 16.221 0.13%
2022-09-28 0 15.96 15.94 15.96 15.86 16.62 28,465,403 463,381,492 16.279 15.96 15.94 15.96 15.86 16.62 28,465,403 16.279 -3.86%
2022-09-27 0 16.60 16.60 16.62 16.20 16.60 18,919,657 311,277,195 16.453 16.60 16.60 16.62 16.20 16.60 18,919,657 16.453 1.10%
2022-09-26 0 16.42 16.42 16.44 16.18 16.52 19,348,138 317,059,135 16.387 16.42 16.42 16.44 16.18 16.52 19,348,138 16.387 -0.24%
2022-09-23 0 16.46 16.44 16.46 16.20 16.54 21,503,409 353,025,822 16.417 16.46 16.44 16.46 16.20 16.54 21,503,409 16.417 -0.24%
2022-09-22 0 16.50 16.50 16.52 16.04 16.54 19,692,850 322,674,074 16.385 16.50 16.50 16.52 16.04 16.54 19,692,850 16.385 0.24%
2022-09-21 0 16.46 16.42 16.46 16.10 16.50 20,986,398 342,448,418 16.318 16.46 16.42 16.46 16.10 16.50 20,986,398 16.318 0.24%
2022-09-20 0 16.42 16.42 16.44 16.06 16.56 21,862,401 359,024,030 16.422 16.42 16.42 16.44 16.06 16.56 21,862,401 16.422 2.24%
2022-09-19 0 16.06 16.02 16.06 15.84 16.30 18,657,991 298,606,310 16.004 16.06 16.02 16.06 15.84 16.30 18,657,991 16.004 -1.47%
2022-09-16 0 16.30 16.30 16.32 16.00 16.56 28,983,721 474,037,313 16.355 16.30 16.30 16.32 16.00 16.56 28,983,721 16.355 0.62%
2022-09-15 0 16.20 16.20 16.22 15.76 16.30 16,569,069 265,263,024 16.010 16.20 16.20 16.22 15.76 16.30 16,569,069 16.010 1.89%
2022-09-14 0 15.90 15.88 15.90 15.72 15.90 15,579,865 245,941,503 15.786 15.90 15.88 15.90 15.72 15.90 15,579,865 15.786 -1.36%
2022-09-13 0 16.12 16.10 16.12 15.92 16.16 13,366,239 215,085,886 16.092 16.12 16.10 16.12 15.92 16.16 13,366,239 16.092 1.13%
2022-09-09 0 15.94 15.94 15.96 15.64 16.04 16,859,247 268,625,628 15.933 15.94 15.94 15.96 15.64 16.04 16,859,247 15.933 0.89%
2022-09-08 0 15.80 15.80 15.82 15.70 15.86 16,590,725 261,706,805 15.774 15.80 15.80 15.82 15.70 15.86 16,590,725 15.774 0.77%
2022-09-07 0 15.68 15.68 15.70 15.34 15.76 26,678,314 417,509,191 15.650 15.68 15.68 15.70 15.34 15.76 26,678,314 15.650 1.16%
2022-09-06 0 15.50 15.50 15.52 15.10 15.54 20,248,469 309,400,475 15.280 15.50 15.50 15.52 15.10 15.54 20,248,469 15.280 2.38%
2022-09-05 0 15.14 15.12 15.14 14.84 15.20 24,232,284 364,866,623 15.057 15.14 15.12 15.14 14.84 15.20 24,232,284 15.057 0.93%
2022-09-02 0 15.00 15.00 15.02 15.00 16.00 46,555,890 714,339,329 15.344 15.00 15.00 15.02 15.00 16.00 46,555,890 15.344 -5.06%
2022-09-01 0 15.80 15.76 15.80 15.68 16.04 20,684,940 328,550,285 15.884 15.80 15.76 15.80 15.68 16.04 20,684,940 15.884 0.00%
2022-08-31 0 15.80 15.80 15.82 15.24 15.94 26,267,359 412,412,483 15.701 15.80 15.80 15.82 15.24 15.94 26,267,359 15.701 2.46%
2022-08-30 0 15.42 15.42 15.48 15.22 15.58 18,435,768 283,078,761 15.355 15.42 15.42 15.48 15.22 15.58 18,435,768 15.355 0.78%
2022-08-29 0 15.30 15.30 15.38 15.26 15.62 23,073,000 354,214,180 15.352 15.30 15.30 15.38 15.26 15.62 23,073,000 15.352 -2.05%
2022-08-26 0 15.62 15.60 15.62 15.52 15.84 18,568,200 290,097,878 15.623 15.62 15.60 15.62 15.52 15.84 18,568,200 15.623 -0.76%
2022-08-25 0 15.74 15.72 15.74 15.22 15.74 13,947,571 216,058,125 15.491 15.74 15.72 15.74 15.22 15.74 13,947,571 15.491 3.01%
2022-08-24 0 15.28 15.28 15.30 15.20 15.78 21,871,599 335,455,370 15.338 15.28 15.28 15.30 15.20 15.78 21,871,599 15.337 -1.93%
2022-08-23 0 15.58 15.58 15.66 15.58 15.86 13,911,897 217,662,301 15.646 15.58 15.58 15.66 15.58 15.86 13,911,897 15.646 -0.89%
2022-08-22 0 15.72 15.70 15.72 15.58 15.86 12,365,105 194,286,597 15.713 15.72 15.70 15.72 15.58 15.86 12,365,105 15.712 -0.88%
2022-08-19 0 15.86 15.86 15.88 15.72 16.04 8,957,588 142,423,234 15.900 15.86 15.86 15.88 15.72 16.04 8,957,588 15.900 0.13%
2022-08-18 0 15.84 15.84 15.86 15.84 16.24 12,587,051 201,841,580 16.036 15.84 15.84 15.86 15.84 16.24 12,587,051 16.036 -1.25%
2022-08-17 0 16.04 16.04 16.06 15.94 16.30 13,857,359 223,672,055 16.141 16.04 16.04 16.06 15.94 16.30 13,857,359 16.141 1.13%
2022-08-16 0 15.86 15.86 15.88 15.86 16.20 17,008,084 272,321,537 16.011 15.86 15.86 15.88 15.86 16.20 17,008,084 16.011 -1.12%
2022-08-15 0 16.04 16.04 16.08 15.84 16.90 58,955,256 957,720,225 16.245 16.04 16.04 16.08 15.84 16.90 58,955,256 16.245 -6.09%
2022-08-12 0 17.08 17.06 17.08 16.94 17.62 33,317,867 573,827,388 17.223 17.08 17.06 17.08 16.94 17.62 33,317,867 17.223 -3.61%
2022-08-11 0 17.72 17.70 17.72 17.32 17.92 28,850,353 510,006,737 17.678 17.72 17.70 17.72 17.32 17.92 28,850,353 17.678 3.38%
2022-08-10 0 17.14 17.14 17.18 17.02 17.68 19,720,660 341,271,794 17.305 17.14 17.14 17.18 17.02 17.68 19,720,660 17.305 -2.06%
2022-08-09 0 17.50 17.50 17.58 17.24 17.78 22,280,000 390,186,274 17.513 17.50 17.50 17.58 17.24 17.78 22,280,000 17.513 -0.23%
2022-08-08 0 17.54 17.54 17.56 17.34 18.08 33,714,922 593,849,333 17.614 17.54 17.54 17.56 17.34 18.08 33,714,922 17.614 -2.01%
2022-08-05 0 17.90 17.88 17.90 16.78 17.98 70,578,751 1,235,944,306 17.512 17.90 17.88 17.90 16.78 17.98 70,578,751 17.512 7.06%
2022-08-04 0 16.72 16.72 16.74 16.48 17.02 30,672,009 515,752,062 16.815 16.72 16.72 16.74 16.48 17.02 30,672,009 16.815 3.34%
2022-08-03 0 16.18 16.18 16.20 15.62 17.06 63,962,528 1,054,668,273 16.489 16.18 16.18 16.20 15.62 17.06 63,962,528 16.489 4.12%
2022-08-02 0 15.54 15.54 15.58 15.26 15.90 27,606,838 427,642,817 15.491 15.54 15.54 15.58 15.26 15.90 27,606,838 15.490 -3.48%
2022-08-01 0 16.10 16.08 16.10 15.92 16.40 15,430,839 248,981,958 16.135 16.10 16.08 16.10 15.92 16.40 15,430,839 16.135 -1.71%
2022-07-29 0 16.38 16.38 16.40 16.20 16.84 14,520,340 238,292,945 16.411 16.38 16.38 16.40 16.20 16.84 14,520,340 16.411 -2.15%
2022-07-28 0 16.74 16.72 16.74 16.64 16.90 15,114,566 253,335,274 16.761 16.74 16.72 16.74 16.64 16.90 15,114,566 16.761 0.72%
2022-07-27 0 16.62 16.60 16.62 16.46 17.02 13,961,139 232,702,634 16.668 16.62 16.60 16.62 16.46 17.02 13,961,139 16.668 -2.24%
2022-07-26 0 17.00 17.00 17.02 16.78 17.36 13,885,036 235,870,629 16.987 17.00 17.00 17.02 16.78 17.36 13,885,036 16.987 -1.16%
2022-07-25 0 17.20 17.16 17.20 16.94 17.26 16,505,563 282,474,456 17.114 17.20 17.16 17.20 16.94 17.26 16,505,563 17.114 1.78%
2022-07-22 0 16.90 16.90 16.94 16.76 17.06 20,447,440 346,594,175 16.951 16.90 16.90 16.94 16.76 17.06 20,447,440 16.950 1.68%
2022-07-21 0 16.62 16.62 16.64 16.50 16.90 9,041,302 150,929,835 16.693 16.62 16.62 16.64 16.50 16.90 9,041,302 16.693 0.24%
2022-07-20 0 16.58 16.58 16.60 16.50 16.68 6,886,365 114,285,809 16.596 16.58 16.58 16.60 16.50 16.68 6,886,365 16.596 1.22%
2022-07-19 0 16.38 16.36 16.38 16.26 16.62 9,614,545 157,652,567 16.397 16.38 16.36 16.38 16.26 16.62 9,614,545 16.397 -1.21%
2022-07-18 0 16.58 16.58 16.60 16.10 16.64 19,614,402 321,476,324 16.390 16.58 16.58 16.60 16.10 16.64 19,614,402 16.390 4.28%
2022-07-15 0 15.90 15.90 15.98 15.84 16.32 14,179,907 227,872,719 16.070 15.90 15.90 15.98 15.84 16.32 14,179,907 16.070 -1.49%
2022-07-14 0 16.14 16.14 16.20 16.04 16.34 11,941,510 193,453,213 16.200 16.14 16.14 16.20 16.04 16.34 11,941,510 16.200 -0.25%
2022-07-13 0 16.18 16.18 16.20 16.00 16.72 22,959,056 374,577,696 16.315 16.18 16.18 16.20 16.00 16.72 22,959,056 16.315 -2.06%
2022-07-12 0 16.52 16.52 16.54 16.48 17.10 20,756,266 346,439,640 16.691 16.52 16.52 16.54 16.48 17.10 20,756,266 16.691 -3.39%
2022-07-11 0 17.10 17.08 17.10 17.00 17.32 15,461,332 263,745,591 17.058 17.10 17.08 17.10 17.00 17.32 15,461,332 17.058 -2.29%
2022-07-08 0 17.50 17.46 17.50 17.32 17.58 13,549,791 236,128,568 17.427 17.50 17.46 17.50 17.32 17.58 13,549,791 17.427 1.16%
2022-07-07 0 17.30 17.30 17.34 17.02 17.52 21,864,915 377,790,526 17.278 17.30 17.30 17.34 17.02 17.52 21,864,915 17.278 0.70%
2022-07-06 0 17.18 17.18 17.20 17.06 17.66 30,549,180 528,160,505 17.289 17.18 17.18 17.20 17.06 17.66 30,549,180 17.289 -2.39%
2022-07-05 0 17.60 17.60 17.64 17.54 17.90 14,753,914 260,818,378 17.678 17.60 17.60 17.64 17.54 17.90 14,753,914 17.678 0.00%
2022-07-04 0 17.60 17.58 17.60 17.50 17.82 33,333,750 587,140,406 17.614 17.60 17.58 17.60 17.50 17.82 33,333,750 17.614 -3.19%
2022-06-30 0 18.18 18.18 18.20 18.14 18.64 22,047,347 405,380,703 18.387 18.18 18.18 18.20 18.14 18.64 22,047,347 18.387 -1.62%
2022-06-29 0 18.48 18.48 18.50 18.28 19.18 33,068,551 615,641,031 18.617 18.48 18.48 18.50 18.28 19.18 33,068,551 18.617 -2.01%
2022-06-28 0 18.86 18.84 18.86 18.32 18.94 27,452,177 512,586,625 18.672 18.86 18.84 18.86 18.32 18.94 27,452,177 18.672 1.62%
2022-06-27 0 18.56 18.56 18.58 18.08 18.72 37,318,498 688,177,653 18.441 18.56 18.56 18.58 18.08 18.72 37,318,498 18.441 3.46%
2022-06-24 0 17.94 17.92 17.94 17.78 18.08 20,756,338 372,450,111 17.944 17.94 17.92 17.94 17.78 18.08 20,756,338 17.944 1.24%
2022-06-23 0 17.72 17.72 17.76 17.56 17.86 13,137,462 232,785,501 17.719 17.72 17.72 17.76 17.56 17.86 13,137,462 17.719 1.03%
2022-06-22 0 17.54 17.54 17.56 17.50 18.08 14,830,138 263,431,767 17.763 17.54 17.54 17.56 17.50 18.08 14,830,138 17.763 -2.66%
2022-06-21 0 18.02 18.02 18.04 17.84 18.14 13,884,518 249,849,256 17.995 18.02 18.02 18.04 17.84 18.14 13,884,518 17.995 1.24%
2022-06-20 0 17.80 17.78 17.80 17.72 18.32 20,413,212 368,157,147 18.035 17.80 17.78 17.80 17.72 18.32 20,413,212 18.035 -1.55%
2022-06-17 0 18.08 18.06 18.08 17.78 18.20 21,969,366 394,866,830 17.974 18.08 18.06 18.08 17.78 18.20 21,969,366 17.974 1.69%
2022-06-16 0 17.78 17.78 17.80 17.60 18.70 24,978,999 452,537,829 18.117 17.78 17.78 17.80 17.60 18.70 24,978,999 18.117 -3.26%
2022-06-15 0 18.38 18.38 18.40 18.28 18.82 22,755,391 421,482,627 18.522 18.38 18.38 18.40 18.28 18.82 22,755,391 18.522 -0.33%
2022-06-14 0 18.44 18.44 18.50 18.18 18.92 33,044,249 611,101,672 18.493 18.44 18.44 18.50 18.18 18.92 33,044,249 18.493 -2.23%
2022-06-13 0 18.86 18.86 18.88 18.20 19.38 76,099,841 1,441,088,941 18.937 18.86 18.86 18.88 18.20 19.38 76,099,841 18.937 0.00%
2022-06-10 0 18.86 18.86 18.88 17.22 18.86 82,102,116 1,494,046,330 18.197 18.86 18.86 18.88 17.22 18.86 82,102,116 18.197 8.02%
2022-06-09 0 17.46 17.44 17.46 17.32 18.08 30,587,650 539,764,077 17.647 17.46 17.44 17.46 17.32 18.08 30,587,650 17.646 -2.02%
2022-06-08 0 17.82 17.82 17.84 17.70 18.14 24,392,252 437,913,445 17.953 17.82 17.82 17.84 17.70 18.14 24,392,252 17.953 -0.45%
2022-06-07 0 17.90 17.90 17.92 17.64 18.20 31,214,127 560,778,905 17.966 17.90 17.90 17.92 17.64 18.20 31,214,127 17.966 0.56%
2022-06-06 0 17.80 17.78 17.80 17.28 17.88 36,827,685 651,867,614 17.701 17.80 17.78 17.80 17.28 17.88 36,827,685 17.700 3.49%
2022-06-02 0 17.20 17.20 17.22 16.76 17.32 25,165,038 430,972,242 17.126 17.20 17.20 17.22 16.76 17.32 25,165,038 17.126 1.06%
2022-06-01 0 17.02 17.02 17.04 16.88 17.34 16,074,650 274,506,495 17.077 17.02 17.02 17.04 16.88 17.34 16,074,650 17.077 -0.47%
2022-05-31 0 17.10 17.10 17.14 17.02 17.38 25,503,229 437,685,855 17.162 17.10 17.10 17.14 17.02 17.38 25,503,229 17.162 -1.50%
2022-05-30 0 17.36 17.34 17.36 17.14 17.48 22,168,629 383,826,173 17.314 17.36 17.34 17.36 17.14 17.48 22,168,629 17.314 0.58%
2022-05-27 0 17.26 17.24 17.26 16.96 17.46 26,268,016 452,747,555 17.236 17.26 17.24 17.26 16.96 17.46 26,268,016 17.236 1.17%
2022-05-26 0 17.06 17.04 17.06 16.80 17.22 20,574,645 350,398,569 17.031 17.06 17.04 17.06 16.80 17.22 20,574,645 17.031 0.35%
2022-05-25 0 17.00 17.00 17.02 16.52 17.16 31,892,753 541,946,349 16.993 17.00 17.00 17.02 16.52 17.16 31,892,753 16.993 1.92%
2022-05-24 0 16.68 16.66 16.68 16.30 16.96 32,557,426 540,928,916 16.615 16.68 16.66 16.68 16.30 16.96 32,557,426 16.615 -0.83%
2022-05-23 0 16.82 16.82 16.84 16.40 16.90 40,290,681 674,133,400 16.732 16.82 16.82 16.84 16.40 16.90 40,290,681 16.732 3.32%
2022-05-20 0 16.28 16.28 16.32 16.08 16.44 36,065,612 587,986,947 16.303 16.28 16.28 16.32 16.08 16.44 36,065,612 16.303 2.52%
2022-05-19 0 15.88 15.88 15.90 15.36 15.88 25,059,484 391,916,926 15.640 15.88 15.88 15.90 15.36 15.88 25,059,484 15.639 0.25%
2022-05-18 0 15.84 15.82 15.84 15.74 16.08 18,910,034 300,009,435 15.865 15.84 15.82 15.84 15.74 16.08 18,910,034 15.865 -0.63%
2022-05-17 0 15.94 15.94 15.96 15.64 16.06 30,088,555 477,808,680 15.880 15.94 15.94 15.96 15.64 16.06 30,088,555 15.880 1.92%
2022-05-16 0 15.64 15.64 15.66 15.46 16.24 29,452,435 464,377,610 15.767 15.64 15.64 15.66 15.46 16.24 29,452,435 15.767 -2.13%
2022-05-13 0 15.98 15.98 16.00 15.72 16.24 44,452,961 708,270,039 15.933 15.98 15.98 16.00 15.72 16.24 44,452,961 15.933 1.40%
2022-05-12 0 15.76 15.74 15.76 15.60 16.22 24,089,022 383,800,528 15.933 15.76 15.74 15.76 15.60 16.22 24,089,022 15.933 -0.38%
2022-05-11 0 15.82 15.82 15.84 15.22 16.38 41,545,733 661,979,692 15.934 15.82 15.82 15.84 15.22 16.38 41,545,733 15.934 4.35%
2022-05-10 0 15.16 15.14 15.16 14.72 15.28 27,343,744 412,781,709 15.096 15.16 15.14 15.16 14.72 15.28 27,343,744 15.096 -0.39%
2022-05-06 0 15.22 15.22 15.24 15.04 15.88 26,986,881 415,922,816 15.412 15.22 15.22 15.24 15.04 15.88 26,986,881 15.412 -5.47%
2022-05-05 0 16.10 16.10 16.14 16.04 16.46 23,299,599 378,705,142 16.254 16.10 16.10 16.14 16.04 16.46 23,299,599 16.254 0.37%
2022-05-04 0 16.04 16.04 16.08 16.04 16.54 4,143,029 67,341,790 16.254 16.04 16.04 16.08 16.04 16.54 4,143,029 16.254 -2.43%
2022-05-03 0 16.44 16.40 16.44 15.92 16.50 5,497,400 89,483,428 16.277 16.44 16.40 16.44 15.92 16.50 5,497,400 16.277 0.12%
2022-04-29 0 16.42 16.40 16.42 15.52 16.64 18,660,535 303,735,393 16.277 16.42 16.40 16.42 15.52 16.64 18,660,535 16.277 5.53%
2022-04-28 0 15.56 15.54 15.56 14.88 15.68 12,785,743 196,851,275 15.396 15.56 15.54 15.56 14.88 15.68 12,785,743 15.396 1.70%
2022-04-27 0 15.30 15.28 15.30 14.64 15.38 27,057,000 408,774,462 15.108 15.30 15.28 15.30 14.64 15.38 27,057,000 15.108 2.55%
2022-04-26 0 14.92 14.90 14.92 14.80 15.34 20,885,063 314,028,154 15.036 14.92 14.90 14.92 14.80 15.34 20,885,063 15.036 -0.53%
2022-04-25 0 15.00 14.98 15.00 14.90 15.62 32,518,830 495,249,930 15.230 15.00 14.98 15.00 14.90 15.62 32,518,830 15.230 -5.66%
2022-04-22 0 15.90 15.90 15.92 15.40 15.98 15,703,719 247,089,424 15.735 15.90 15.90 15.92 15.40 15.98 15,703,719 15.734 1.15%
2022-04-21 0 15.72 15.72 15.76 15.60 16.34 21,559,530 343,484,244 15.932 15.72 15.72 15.76 15.60 16.34 21,559,530 15.932 -3.20%
2022-04-20 0 16.24 16.24 16.26 16.20 16.58 12,644,519 206,459,026 16.328 16.24 16.24 16.26 16.20 16.58 12,644,519 16.328 -0.49%
2022-04-19 0 16.32 16.32 16.34 16.22 16.60 13,538,616 221,504,791 16.361 16.32 16.32 16.34 16.22 16.60 13,538,616 16.361 -1.69%
2022-04-14 0 16.60 16.60 16.62 16.18 16.72 20,062,923 330,224,477 16.459 16.60 16.60 16.62 16.18 16.72 20,062,923 16.459 1.59%
2022-04-13 0 16.34 16.34 16.36 16.20 16.64 13,308,595 218,450,048 16.414 16.34 16.34 16.36 16.20 16.64 13,308,595 16.414 -1.21%
2022-04-12 0 16.54 16.54 16.56 16.02 16.66 19,130,219 313,693,894 16.398 16.54 16.54 16.56 16.02 16.66 19,130,219 16.398 1.60%
2022-04-11 0 16.28 16.28 16.30 16.22 17.06 24,186,020 398,902,839 16.493 16.28 16.28 16.30 16.22 17.06 24,186,020 16.493 -4.68%
2022-04-08 0 17.08 17.06 17.08 16.50 17.16 17,550,591 295,500,786 16.837 17.08 17.06 17.08 16.50 17.16 17,550,591 16.837 1.67%
2022-04-07 0 16.80 16.78 16.80 16.74 17.30 20,884,475 354,256,738 16.963 16.80 16.78 16.80 16.74 17.30 20,884,475 16.963 -1.52%
2022-04-06 0 17.06 17.04 17.06 16.88 17.30 19,467,012 331,561,215 17.032 17.06 17.04 17.06 16.88 17.30 19,467,012 17.032 -1.27%
2022-04-04 0 17.28 17.28 17.32 16.86 17.40 7,113,919 122,565,051 17.229 17.28 17.28 17.32 16.86 17.40 7,113,919 17.229 1.77%
2022-04-01 0 16.98 16.98 17.00 16.76 17.08 7,608,858 128,781,787 16.925 16.98 16.98 17.00 16.76 17.08 7,608,858 16.925 -0.93%
2022-03-31 0 17.14 17.12 17.14 16.98 17.76 7,589,915 130,282,221 17.165 17.14 17.12 17.14 16.98 17.76 7,589,915 17.165 -1.15%
2022-03-30 0 17.34 17.32 17.34 17.12 17.56 22,076,942 383,941,429 17.391 17.34 17.32 17.34 17.12 17.56 22,076,942 17.391 1.76%
2022-03-29 0 17.04 17.04 17.06 16.82 17.28 13,847,857 235,950,134 17.039 17.04 17.04 17.06 16.82 17.28 13,847,857 17.039 0.59%
2022-03-28 0 16.94 16.94 16.96 16.52 17.24 21,116,243 357,251,989 16.918 16.94 16.94 16.96 16.52 17.24 21,116,243 16.918 0.83%
2022-03-25 0 16.80 16.80 16.82 16.76 18.12 43,335,055 746,551,702 17.227 16.80 16.80 16.82 16.76 18.12 43,335,055 17.227 -4.76%
2022-03-24 0 17.64 17.62 17.64 17.50 18.24 27,090,144 484,621,111 17.889 17.64 17.62 17.64 17.50 18.24 27,090,144 17.889 -2.76%
2022-03-23 0 18.14 18.12 18.14 17.52 18.72 58,179,955 1,061,668,508 18.248 18.14 18.12 18.14 17.52 18.72 58,179,955 18.248 2.49%
2022-03-22 0 17.70 17.68 17.70 17.26 17.72 19,296,900 337,740,057 17.502 17.70 17.68 17.70 17.26 17.72 19,296,900 17.502 1.61%
2022-03-21 0 17.42 17.40 17.42 17.12 18.00 36,265,742 637,443,165 17.577 17.42 17.40 17.42 17.12 18.00 36,265,742 17.577 2.35%
2022-03-18 0 17.02 17.02 17.06 16.66 17.20 23,383,753 395,612,217 16.918 17.02 17.02 17.06 16.66 17.20 23,383,753 16.918 -0.23%
2022-03-17 0 17.06 17.06 17.08 16.80 17.50 58,248,896 1,000,133,040 17.170 17.06 17.06 17.08 16.80 17.50 58,248,896 17.170 3.39%
2022-03-16 0 16.50 16.48 16.50 15.32 16.64 85,689,397 1,370,777,485 15.997 16.50 16.48 16.50 15.32 16.64 85,689,397 15.997 8.98%
2022-03-15 0 15.14 15.14 15.16 14.96 17.00 100,702,374 1,598,200,167 15.871 15.14 15.14 15.16 14.96 17.00 100,702,374 15.871 -11.25%
2022-03-14 0 17.06 17.04 17.06 16.88 17.92 43,739,493 756,396,065 17.293 17.06 17.04 17.06 16.88 17.92 43,739,493 17.293 -5.64%
2022-03-11 0 18.08 18.06 18.08 17.28 18.12 38,802,313 684,886,382 17.651 18.08 18.06 18.08 17.28 18.12 38,802,313 17.651 0.00%
2022-03-10 0 18.08 18.08 18.10 18.00 18.60 32,755,098 597,967,153 18.256 18.08 18.08 18.10 18.00 18.60 32,755,098 18.256 2.49%
2022-03-09 0 17.64 17.64 17.66 17.28 18.16 58,317,231 1,034,904,923 17.746 17.64 17.64 17.66 17.28 18.16 58,317,231 17.746 2.32%
2022-03-08 0 17.24 17.22 17.24 17.04 17.64 38,935,956 673,844,176 17.307 17.24 17.22 17.24 17.04 17.64 38,935,956 17.306 -1.49%
2022-03-07 0 17.50 17.46 17.50 17.32 17.98 51,497,097 902,555,330 17.526 17.50 17.46 17.50 17.32 17.98 51,497,097 17.526 -3.21%
2022-03-04 0 18.08 18.08 18.30 18.08 18.86 34,502,217 633,385,891 18.358 18.08 18.08 18.30 18.08 18.86 34,502,217 18.358 -3.00%
2022-03-03 0 18.64 18.64 18.68 18.64 19.20 23,747,182 448,720,321 18.896 18.64 18.64 18.68 18.64 19.20 23,747,182 18.896 -1.06%
2022-03-02 0 18.84 18.84 18.86 18.80 19.56 27,582,995 527,164,003 19.112 18.84 18.84 18.86 18.80 19.56 27,582,995 19.112 -3.48%
2022-03-01 0 19.52 19.52 19.60 19.36 19.78 15,769,955 307,999,638 19.531 19.52 19.52 19.60 19.36 19.78 15,769,955 19.531 -0.41%
2022-02-28 0 19.60 19.60 19.62 19.30 19.92 18,019,705 351,832,843 19.525 19.60 19.60 19.62 19.30 19.92 18,019,705 19.525 -1.01%
2022-02-25 0 19.80 19.78 19.80 19.58 20.15 23,462,389 466,054,997 19.864 19.80 19.78 19.80 19.58 20.15 23,462,389 19.864 0.51%
2022-02-24 0 19.70 19.68 19.70 19.40 20.50 40,923,296 813,749,052 19.885 19.70 19.68 19.70 19.40 20.50 40,923,296 19.885 -2.48%
2022-02-23 0 20.20 20.15 20.20 19.64 20.40 29,793,506 599,728,163 20.130 20.20 20.15 20.20 19.64 20.40 29,793,506 20.129 2.75%
2022-02-22 0 19.66 19.58 19.66 19.30 19.96 28,760,953 562,997,821 19.575 19.66 19.58 19.66 19.30 19.96 28,760,953 19.575 -2.19%
2022-02-21 0 20.10 20.10 20.15 19.98 20.25 16,013,428 321,586,341 20.082 20.10 20.10 20.15 19.98 20.25 16,013,428 20.082 -0.50%
2022-02-18 0 20.20 20.20 20.25 19.98 20.40 14,927,440 301,291,739 20.184 20.20 20.20 20.25 19.98 20.40 14,927,440 20.184 -0.25%
2022-02-17 0 20.25 20.20 20.25 19.96 20.80 24,974,603 506,200,528 20.269 20.25 20.20 20.25 19.96 20.80 24,974,603 20.269 -1.94%
2022-02-16 0 20.65 20.65 20.70 20.60 20.95 29,605,609 615,766,798 20.799 20.65 20.65 20.70 20.60 20.95 29,605,609 20.799 0.49%
2022-02-15 0 20.55 20.50 20.55 20.15 20.75 23,055,195 472,668,452 20.502 20.55 20.50 20.55 20.15 20.75 23,055,195 20.502 1.73%
2022-02-14 0 20.20 20.20 20.25 19.98 20.40 22,658,016 457,284,696 20.182 20.20 20.20 20.25 19.98 20.40 22,658,016 20.182 0.25%
2022-02-11 0 20.15 20.10 20.15 19.96 20.50 62,860,294 1,272,742,160 20.247 20.15 20.10 20.15 19.96 20.50 62,860,294 20.247 2.49%
2022-02-10 0 19.66 19.66 19.68 19.40 19.92 22,350,828 439,746,425 19.675 19.66 19.66 19.68 19.40 19.92 22,350,828 19.675 0.82%
2022-02-09 0 19.50 19.50 19.54 18.98 19.66 28,712,545 558,895,508 19.465 19.50 19.50 19.54 18.98 19.66 28,712,545 19.465 3.50%
2022-02-08 0 18.84 18.84 18.90 18.74 19.08 14,033,924 265,332,783 18.907 18.84 18.84 18.90 18.74 19.08 14,033,924 18.907 -0.84%
2022-02-07 0 19.00 18.98 19.00 18.86 19.16 13,680,041 259,528,332 18.971 19.00 18.98 19.00 18.86 19.16 13,680,041 18.971 0.32%
2022-02-04 0 18.94 18.94 18.98 18.78 19.06 6,191,800 117,503,340 18.977 18.94 18.94 18.98 18.78 19.06 6,191,800 18.977 1.39%
2022-01-31 0 18.68 18.62 18.68 18.32 18.70 2,740,880 50,970,866 18.597 18.68 18.62 18.68 18.32 18.70 2,740,880 18.597 -0.53%
2022-01-28 0 18.78 18.78 18.80 18.30 18.96 17,925,226 333,204,695 18.589 18.78 18.78 18.80 18.30 18.96 17,925,226 18.589 -0.63%
2022-01-27 0 18.90 18.88 18.90 18.76 19.00 12,698,300 239,705,288 18.877 18.90 18.88 18.90 18.76 19.00 12,698,300 18.877 -0.74%
2022-01-26 0 19.04 19.04 19.06 18.72 19.26 17,554,972 334,139,918 19.034 19.04 19.04 19.06 18.72 19.26 17,554,972 19.034 0.11%
2022-01-25 0 19.02 19.00 19.02 18.82 19.54 22,099,687 422,120,601 19.101 19.02 19.00 19.02 18.82 19.54 22,099,687 19.101 -2.36%
2022-01-24 0 19.48 19.44 19.48 19.32 19.66 13,493,400 262,573,616 19.459 19.48 19.44 19.48 19.32 19.66 13,493,400 19.459 -0.20%
2022-01-21 0 19.52 19.50 19.52 19.12 19.60 21,026,235 408,198,772 19.414 19.52 19.50 19.52 19.12 19.60 21,026,235 19.414 0.31%
2022-01-20 0 19.46 19.46 19.50 19.12 19.62 18,161,220 353,578,590 19.469 19.46 19.46 19.50 19.12 19.62 18,161,220 19.469 1.46%
2022-01-19 0 19.18 19.18 19.20 18.94 19.48 18,255,700 350,197,415 19.183 19.18 19.18 19.20 18.94 19.48 18,255,700 19.183 -1.24%
2022-01-18 0 19.42 19.42 19.44 18.72 19.66 41,891,354 810,956,455 19.359 19.42 19.42 19.44 18.72 19.66 41,891,354 19.359 3.96%
2022-01-17 0 18.68 18.68 18.70 18.54 18.80 12,465,042 232,716,189 18.670 18.68 18.68 18.70 18.54 18.80 12,465,042 18.670 0.54%
2022-01-14 0 18.58 18.58 18.60 18.56 18.86 13,226,403 246,953,265 18.671 18.58 18.58 18.60 18.56 18.86 13,226,403 18.671 -0.43%
2022-01-13 0 18.66 18.64 18.66 18.62 18.88 17,234,621 323,631,397 18.778 18.66 18.64 18.66 18.62 18.88 17,234,621 18.778 -0.21%
2022-01-12 0 18.70 18.70 18.72 18.40 18.82 28,972,404 540,641,932 18.661 18.70 18.70 18.72 18.40 18.82 28,972,404 18.661 2.41%
2022-01-11 0 18.26 18.26 18.28 18.20 18.44 14,193,993 260,182,810 18.331 18.26 18.26 18.28 18.20 18.44 14,193,993 18.330 -0.22%
2022-01-10 0 18.30 18.30 18.32 18.20 18.48 14,368,018 263,254,521 18.322 18.30 18.30 18.32 18.20 18.48 14,368,018 18.322 0.66%
2022-01-07 0 18.18 18.18 18.20 18.10 18.50 22,727,035 415,024,749 18.261 18.18 18.18 18.20 18.10 18.50 22,727,035 18.261 -0.66%
2022-01-06 0 18.30 18.30 18.32 17.98 18.48 30,370,273 550,748,046 18.134 18.30 18.30 18.32 17.98 18.48 30,370,273 18.134 0.66%
2022-01-05 0 18.18 18.14 18.18 18.02 18.70 32,615,272 593,138,626 18.186 18.18 18.14 18.18 18.02 18.70 32,615,272 18.186 -2.26%
2022-01-04 0 18.60 18.60 18.62 18.42 18.94 24,126,370 449,013,003 18.611 18.60 18.60 18.62 18.42 18.94 24,126,370 18.611 -1.27%
2022-01-03 0 18.84 18.84 18.86 18.66 18.92 6,902,187 129,761,351 18.800 18.84 18.84 18.86 18.66 18.92 6,902,187 18.800 0.96%
2021-12-31 0 18.66 18.64 18.66 18.50 18.96 6,418,501 120,336,210 18.748 18.66 18.64 18.66 18.50 18.96 6,418,501 18.748 0.32%
2021-12-30 0 18.60 18.54 18.60 18.34 18.96 11,127,639 207,309,804 18.630 18.60 18.54 18.60 18.34 18.96 11,127,639 18.630 0.76%
2021-12-29 0 18.46 18.40 18.46 18.22 18.60 7,982,386 146,953,525 18.410 18.46 18.40 18.46 18.22 18.60 7,982,386 18.410 0.65%
2021-12-28 0 18.34 18.34 18.36 18.10 18.50 23,937,232 437,112,207 18.261 18.34 18.34 18.36 18.10 18.50 23,937,232 18.261 -0.33%
2021-12-24 0 18.40 18.40 18.42 18.34 18.70 7,718,742 142,781,633 18.498 18.40 18.40 18.42 18.34 18.70 7,718,742 18.498 -0.76%
2021-12-23 0 18.54 18.54 18.58 18.42 18.62 14,066,380 260,868,029 18.546 18.54 18.54 18.58 18.42 18.62 14,066,380 18.545 0.43%
2021-12-22 0 18.46 18.46 18.48 18.24 18.56 13,414,659 246,726,863 18.392 18.46 18.46 18.48 18.24 18.56 13,414,659 18.392 0.65%
2021-12-21 0 18.34 18.34 18.36 18.02 18.50 22,556,172 412,287,708 18.278 18.34 18.34 18.36 18.02 18.50 22,556,172 18.278 1.66%
2021-12-20 0 18.04 18.04 18.06 17.98 18.74 33,129,337 602,513,472 18.187 18.04 18.04 18.06 17.98 18.74 33,129,337 18.187 -3.43%
2021-12-17 0 18.68 18.68 18.70 18.40 19.00 35,140,110 658,030,033 18.726 18.68 18.68 18.70 18.40 19.00 35,140,110 18.726 1.41%
2021-12-16 0 18.42 18.42 18.44 17.92 18.80 79,244,850 1,445,930,492 18.246 18.42 18.42 18.44 17.92 18.80 79,244,850 18.246 -1.60%
2021-12-15 0 18.72 18.72 18.74 18.72 20.05 103,719,745 1,989,268,428 19.179 18.72 18.72 18.74 18.72 20.05 103,719,745 19.179 -6.40%
2021-12-14 0 20.00 19.98 20.00 19.94 20.95 58,989,374 1,193,653,553 20.235 20.00 19.98 20.00 19.94 20.95 58,989,374 20.235 -4.08%
2021-12-13 0 20.85 20.85 20.95 20.80 21.20 25,767,510 541,427,962 21.012 20.85 20.85 20.95 20.80 21.20 25,767,510 21.012 -0.48%
2021-12-10 0 20.95 20.95 21.00 20.90 21.45 28,394,296 602,771,760 21.229 20.95 20.95 21.00 20.90 21.45 28,394,296 21.229 -0.71%
2021-12-09 0 21.10 21.05 21.10 20.85 21.25 23,004,818 485,654,440 21.111 21.10 21.05 21.10 20.85 21.25 23,004,818 21.111 1.20%
2021-12-08 0 20.85 20.80 20.85 20.80 21.25 22,306,071 467,923,602 20.977 20.85 20.80 20.85 20.80 21.25 22,306,071 20.977 -0.95%
2021-12-07 0 21.05 21.05 21.10 20.65 21.25 27,516,725 576,635,734 20.956 21.05 21.05 21.10 20.65 21.25 27,516,725 20.956 0.48%
2021-12-06 0 20.95 20.90 20.95 20.70 21.85 50,443,347 1,066,015,592 21.133 20.95 20.90 20.95 20.70 21.85 50,443,347 21.133 -3.46%
2021-12-03 0 21.70 21.70 21.75 21.70 22.45 38,304,031 842,708,700 22.001 21.70 21.70 21.75 21.70 22.45 38,304,031 22.001 -1.59%
2021-12-02 0 22.05 22.05 22.10 21.50 22.05 29,946,616 654,538,843 21.857 22.05 22.05 22.10 21.50 22.05 29,946,616 21.857 1.38%
2021-12-01 0 21.75 21.75 21.80 21.45 21.90 26,224,552 571,057,065 21.776 21.75 21.75 21.80 21.45 21.90 26,224,552 21.776 1.40%
2021-11-30 0 21.45 21.40 21.45 21.15 21.75 36,775,691 786,769,834 21.394 21.45 21.40 21.45 21.15 21.75 36,775,691 21.394 0.47%
2021-11-29 0 21.35 21.30 21.35 21.15 21.90 32,740,860 704,068,316 21.504 21.35 21.30 21.35 21.15 21.90 32,740,860 21.504 0.00%
2021-11-26 0 21.35 21.35 21.40 21.35 21.95 31,695,315 684,601,484 21.600 21.35 21.35 21.40 21.35 21.95 31,695,315 21.599 -2.29%
2021-11-25 0 21.85 21.85 21.90 21.60 22.00 20,994,570 458,861,381 21.856 21.85 21.85 21.90 21.60 22.00 20,994,570 21.856 0.23%
2021-11-24 0 21.80 21.80 21.85 21.70 22.40 35,765,814 784,235,848 21.927 21.80 21.80 21.85 21.70 22.40 35,765,814 21.927 -1.36%
2021-11-23 0 22.10 22.05 22.10 22.00 22.45 19,218,283 426,140,874 22.174 22.10 22.05 22.10 22.00 22.45 19,218,283 22.174 -0.23%
2021-11-22 0 22.15 22.15 22.20 22.00 22.30 28,527,766 630,677,520 22.108 22.15 22.15 22.20 22.00 22.30 28,527,766 22.107 -0.23%
2021-11-19 0 22.20 22.20 22.25 22.15 22.45 24,732,199 550,623,865 22.263 22.20 22.20 22.25 22.15 22.45 24,732,199 22.263 -0.67%
2021-11-18 0 22.35 22.30 22.35 22.20 22.75 17,721,418 396,853,361 22.394 22.35 22.30 22.35 22.20 22.75 17,721,418 22.394 -1.11%
2021-11-17 0 22.60 22.55 22.60 21.95 23.10 43,731,405 987,341,691 22.577 22.60 22.55 22.60 21.95 23.10 43,731,405 22.577 2.03%
2021-11-16 0 22.15 22.10 22.15 21.95 22.45 36,027,108 798,551,048 22.165 22.15 22.10 22.15 21.95 22.45 36,027,108 22.165 -0.89%
2021-11-15 0 22.35 22.30 22.35 22.20 22.85 30,599,124 686,313,217 22.429 22.35 22.30 22.35 22.20 22.85 30,599,124 22.429 -1.11%
2021-11-12 0 22.60 22.55 22.60 21.95 23.00 133,281,622 2,988,418,422 22.422 22.60 22.55 22.60 21.95 23.00 133,281,622 22.422 -3.83%
2021-11-11 0 23.50 23.50 23.55 22.90 24.30 85,739,574 2,024,306,551 23.610 23.50 23.50 23.55 22.90 24.30 85,739,574 23.610 -2.08%
2021-11-10 0 24.00 24.00 24.05 23.35 24.10 42,325,507 1,008,313,595 23.823 24.00 24.00 24.05 23.35 24.10 42,325,507 23.823 0.42%
2021-11-09 0 23.90 23.85 23.90 23.10 23.95 66,068,637 1,564,064,564 23.673 23.90 23.85 23.90 23.10 23.95 66,068,637 23.673 3.91%
2021-11-08 0 23.00 22.90 23.00 22.75 23.30 24,717,464 566,197,870 22.907 23.00 22.90 23.00 22.75 23.30 24,717,464 22.907 -0.22%
2021-11-05 0 23.05 23.05 23.10 23.00 23.75 54,522,430 1,277,314,212 23.427 23.05 23.05 23.10 23.00 23.75 54,522,430 23.427 -0.65%
2021-11-04 0 23.20 23.15 23.20 22.90 23.50 31,128,133 722,039,503 23.196 23.20 23.15 23.20 22.90 23.50 31,128,133 23.196 1.31%
2021-11-03 0 22.90 22.85 22.90 22.00 23.30 68,945,555 1,576,524,307 22.866 22.90 22.85 22.90 22.00 23.30 68,945,555 22.866 3.62%
2021-11-02 0 22.10 22.05 22.10 22.00 22.75 49,624,747 1,112,119,838 22.411 22.10 22.05 22.10 22.00 22.75 49,624,747 22.411 1.38%
2021-11-01 0 21.80 21.80 21.85 21.70 22.05 23,287,981 509,051,773 21.859 21.80 21.80 21.85 21.70 22.05 23,287,981 21.859 -0.91%
2021-10-29 0 22.00 22.00 22.05 21.85 22.40 29,679,491 658,295,484 22.180 22.00 22.00 22.05 21.85 22.40 29,679,491 22.180 0.00%
2021-10-28 0 22.00 22.00 22.05 22.00 22.40 18,498,887 409,880,801 22.157 22.00 22.00 22.05 22.00 22.40 18,498,887 22.157 -0.90%
2021-10-27 0 22.20 22.20 22.25 22.00 22.80 29,264,674 650,355,880 22.223 22.20 22.20 22.25 22.00 22.80 29,264,674 22.223 -3.06%
2021-10-26 0 22.90 22.90 22.95 22.75 23.30 21,626,120 497,263,694 22.994 22.90 22.90 22.95 22.75 23.30 21,626,120 22.994 0.22%
2021-10-25 0 22.85 22.85 22.90 22.80 23.30 24,886,004 572,487,931 23.004 22.85 22.85 22.90 22.80 23.30 24,886,004 23.004 -1.30%
2021-10-22 0 23.15 23.10 23.15 22.50 23.65 92,323,712 2,145,891,602 23.243 23.15 23.10 23.15 22.50 23.65 92,323,712 23.243 4.75%
2021-10-21 0 22.10 22.10 22.15 21.95 22.50 17,010,793 376,024,582 22.105 22.10 22.10 22.15 21.95 22.50 17,010,793 22.105 -0.90%
2021-10-20 0 22.30 22.30 22.35 22.25 22.70 21,951,950 492,232,949 22.423 22.30 22.30 22.35 22.25 22.70 21,951,950 22.423 -0.67%
2021-10-19 0 22.45 22.45 22.50 22.00 22.60 27,584,724 614,548,536 22.279 22.45 22.45 22.50 22.00 22.60 27,584,724 22.279 2.28%
2021-10-18 0 21.95 21.90 21.95 21.45 22.00 17,682,126 383,179,389 21.670 21.95 21.90 21.95 21.45 22.00 17,682,126 21.670 1.62%
2021-10-15 0 21.60 21.60 21.70 21.45 21.90 38,545,559 835,557,386 21.677 21.60 21.60 21.70 21.45 21.90 38,545,559 21.677 0.00%
2021-10-12 0 21.60 21.55 21.60 21.50 21.95 22,573,067 489,800,645 21.699 21.60 21.55 21.60 21.50 21.95 22,573,067 21.698 -1.59%
2021-10-11 0 21.95 21.95 22.00 21.75 22.25 25,005,846 551,607,249 22.059 21.95 21.95 22.00 21.75 22.25 25,005,846 22.059 1.15%
2021-10-08 0 21.70 21.70 21.75 21.70 22.20 20,522,965 448,543,667 21.856 21.70 21.70 21.75 21.70 22.20 20,522,965 21.856 -0.91%
2021-10-07 0 21.90 21.90 22.00 21.75 22.15 11,312,489 248,647,622 21.980 21.90 21.90 22.00 21.75 22.15 11,312,489 21.980 1.39%
2021-10-06 0 21.60 21.60 21.65 21.35 21.80 9,273,204 200,103,721 21.579 21.60 21.60 21.65 21.35 21.80 9,273,204 21.579 -0.23%
2021-10-05 0 21.65 21.60 21.65 21.30 21.80 8,111,867 175,104,471 21.586 21.65 21.60 21.65 21.30 21.80 8,111,867 21.586 0.23%
2021-10-04 0 21.60 21.55 21.60 21.50 22.00 9,452,260 204,418,845 21.627 21.60 21.55 21.60 21.50 22.00 9,452,260 21.626 -2.04%
2021-09-30 0 22.05 22.00 22.05 21.80 22.45 18,114,022 397,668,504 21.954 22.05 22.00 22.05 21.80 22.45 18,114,022 21.954 -1.78%
2021-09-29 0 22.45 22.40 22.45 21.60 23.00 30,301,529 678,877,577 22.404 22.45 22.40 22.45 21.60 23.00 30,301,529 22.404 2.05%
2021-09-28 0 22.00 21.95 22.00 21.80 22.30 21,558,324 475,285,742 22.047 22.00 21.95 22.00 21.80 22.30 21,558,324 22.047 0.46%
2021-09-27 0 21.90 21.90 21.95 21.80 22.90 43,521,420 976,346,385 22.434 21.90 21.90 21.95 21.80 22.90 43,521,420 22.434 -0.23%
2021-09-24 0 21.95 21.90 21.95 21.55 22.20 27,795,587 608,274,447 21.884 21.95 21.90 21.95 21.55 22.20 27,795,587 21.884 0.46%
2021-09-23 0 21.85 21.85 21.90 21.85 22.55 43,633,442 964,507,700 22.105 21.85 21.85 21.90 21.85 22.55 43,633,442 22.105 -0.91%
2021-09-21 0 22.05 22.00 22.05 21.80 22.20 13,630,601 299,295,847 21.958 22.05 22.00 22.05 21.80 22.20 13,630,601 21.958 -0.90%
2021-09-20 0 22.25 22.25 22.30 21.75 22.65 15,614,865 343,663,439 22.009 22.25 22.25 22.30 21.75 22.65 15,614,865 22.009 -1.77%
2021-09-17 0 22.65 22.65 22.70 22.15 22.95 12,769,348 288,776,431 22.615 22.65 22.65 22.70 22.15 22.95 12,769,348 22.615 1.12%
2021-09-16 0 22.40 22.40 22.45 22.10 23.00 24,387,493 545,457,235 22.366 22.40 22.40 22.45 22.10 23.00 24,387,493 22.366 -1.75%
2021-09-15 0 22.80 22.80 22.85 22.70 23.10 19,239,504 439,227,716 22.830 22.80 22.80 22.85 22.70 23.10 19,239,504 22.829 -0.65%
2021-09-14 0 22.95 22.95 23.00 22.80 23.45 26,792,113 616,884,064 23.025 22.95 22.95 23.00 22.80 23.45 26,792,113 23.025 -1.29%
2021-09-13 0 23.25 23.25 23.30 23.05 23.85 27,254,887 633,818,715 23.255 23.25 23.25 23.30 23.05 23.85 27,254,887 23.255 -1.48%
2021-09-10 0 23.60 23.60 23.65 22.90 23.85 41,104,920 968,165,480 23.554 23.60 23.60 23.65 22.90 23.85 41,104,920 23.554 3.28%
2021-09-09 0 22.85 22.85 22.90 22.65 23.25 43,035,436 985,448,398 22.899 22.85 22.85 22.90 22.65 23.25 43,035,436 22.899 -1.72%
2021-09-08 0 23.25 23.20 23.25 23.20 23.90 57,994,395 1,354,757,448 23.360 23.25 23.20 23.25 23.20 23.90 57,994,395 23.360 -2.31%
2021-09-07 0 23.80 23.75 23.80 23.70 24.15 34,889,130 832,307,843 23.856 23.80 23.75 23.80 23.70 24.15 34,889,130 23.856 -0.63%
2021-09-06 0 23.95 23.95 24.00 23.65 24.30 44,946,847 1,075,639,583 23.931 23.95 23.95 24.00 23.65 24.30 44,946,847 23.931 -0.42%
2021-09-03 0 24.05 24.05 24.10 23.45 24.60 83,989,726 2,014,882,786 23.990 24.05 24.05 24.10 23.45 24.60 83,989,726 23.990 0.42%
2021-09-02 0 23.95 23.90 23.95 23.60 24.30 33,914,420 811,680,746 23.933 23.95 23.90 23.95 23.60 24.30 33,914,420 23.933 0.00%
2021-09-01 0 23.95 23.95 24.00 23.40 24.25 35,771,090 851,752,738 23.811 23.95 23.95 24.00 23.40 24.25 35,771,090 23.811 0.63%
2021-08-31 0 23.80 23.80 23.85 23.35 24.35 52,484,903 1,244,056,565 23.703 23.80 23.80 23.85 23.35 24.35 52,484,903 23.703 -1.65%
2021-08-30 0 24.20 24.20 24.25 24.05 24.60 42,701,176 1,040,658,825 24.371 24.20 24.20 24.25 24.05 24.60 42,701,176 24.371 -0.21%
2021-08-27 0 24.25 24.25 24.30 23.85 24.30 30,002,343 721,373,592 24.044 24.25 24.25 24.30 23.85 24.30 30,002,343 24.044 0.41%
2021-08-26 0 24.15 24.15 24.20 23.95 24.85 74,855,130 1,822,241,801 24.344 24.15 24.15 24.20 23.95 24.85 74,855,130 24.344 1.05%
2021-08-25 0 23.90 23.90 23.95 23.65 24.40 42,300,410 1,011,854,421 23.921 23.90 23.90 23.95 23.65 24.40 42,300,410 23.921 -0.62%
2021-08-24 0 24.05 24.05 24.10 23.75 24.45 46,377,085 1,117,976,625 24.106 24.05 24.05 24.10 23.75 24.45 46,377,085 24.106 1.69%
2021-08-23 0 23.65 23.65 23.70 23.15 23.85 53,918,394 1,275,117,788 23.649 23.65 23.65 23.70 23.15 23.85 53,918,394 23.649 2.16%
2021-08-20 0 23.15 23.10 23.15 22.50 23.60 84,773,607 1,943,765,095 22.929 23.15 23.10 23.15 22.50 23.60 84,773,607 22.929 -1.07%
2021-08-19 0 23.40 23.40 23.45 23.35 24.10 64,716,862 1,535,770,744 23.731 23.40 23.40 23.45 23.35 24.10 64,716,862 23.731 -0.85%
2021-08-18 0 23.60 23.60 23.70 23.30 23.90 43,893,874 1,035,575,643 23.593 23.60 23.60 23.70 23.30 23.90 43,893,874 23.593 0.85%
2021-08-17 0 23.40 23.40 23.45 23.00 24.40 65,911,442 1,553,915,654 23.576 23.40 23.40 23.45 23.00 24.40 65,911,442 23.576 -2.70%
2021-08-16 0 24.05 24.00 24.05 23.65 24.60 88,906,825 2,132,792,369 23.989 24.05 24.00 24.05 23.65 24.60 88,906,825 23.989 -2.04%
2021-08-13 0 24.55 24.50 24.55 24.05 25.50 126,596,075 3,107,767,194 24.549 24.55 24.50 24.55 24.05 25.50 126,596,075 24.549 -3.91%
2021-08-12 0 25.55 25.55 25.60 25.30 26.20 66,169,480 1,704,420,007 25.758 25.55 25.55 25.60 25.30 26.20 66,169,480 25.758 0.20%
2021-08-11 0 25.50 25.50 25.55 25.25 26.30 88,329,350 2,259,180,722 25.577 25.50 25.50 25.55 25.25 26.30 88,329,350 25.577 -2.11%
2021-08-10 0 26.05 26.05 26.10 25.75 27.25 107,044,959 2,799,216,913 26.150 26.05 26.05 26.10 25.75 27.25 107,044,959 26.150 -2.62%
2021-08-09 0 26.75 26.75 26.80 26.60 28.00 113,164,941 3,048,981,079 26.943 26.75 26.75 26.80 26.60 28.00 113,164,941 26.943 -4.97%
2021-08-06 0 28.15 28.15 28.20 28.05 30.80 292,276,418 8,567,958,904 29.315 28.15 28.15 28.20 28.05 30.80 292,276,418 29.315 0.90%
2021-08-05 0 27.90 27.85 27.90 27.00 28.00 153,319,868 4,256,544,074 27.763 27.90 27.85 27.90 27.00 28.00 153,319,868 27.763 3.91%
2021-08-04 0 26.85 26.85 26.90 25.50 27.00 90,438,734 2,376,861,286 26.282 26.85 26.85 26.90 25.50 27.00 90,438,734 26.281 5.50%
2021-08-03 0 25.45 25.45 25.50 25.25 27.55 129,838,805 3,380,299,831 26.035 25.45 25.45 25.50 25.25 27.55 129,838,805 26.035 -5.91%
2021-08-02 0 27.05 27.05 27.10 26.65 28.95 171,783,108 4,788,392,350 27.875 27.05 27.05 27.10 26.65 28.95 171,783,108 27.875 -0.37%
2021-07-30 0 27.15 27.10 27.15 26.00 27.60 171,956,459 4,678,113,233 27.205 27.15 27.10 27.15 26.00 27.60 171,956,459 27.205 2.84%
2021-07-29 0 26.40 26.35 26.40 25.70 26.75 155,232,411 4,082,451,296 26.299 26.40 26.35 26.40 25.70 26.75 155,232,411 26.299 4.97%
2021-07-28 0 25.15 25.10 25.15 24.20 26.50 169,118,457 4,298,225,661 25.416 25.15 25.10 25.15 24.20 26.50 169,118,457 25.415 -1.57%
2021-07-27 0 25.55 25.50 25.55 23.65 27.90 500,305,546 13,013,248,006 26.011 25.55 25.50 25.55 23.65 27.90 500,305,546 26.011 5.80%
2021-07-26 0 24.15 24.15 24.20 21.40 24.20 198,301,265 4,624,334,871 23.320 24.15 24.15 24.20 21.40 24.20 198,301,265 23.320 10.27%
2021-07-23 0 21.90 21.90 21.95 21.60 22.40 28,432,006 623,659,311 21.935 21.90 21.90 21.95 21.60 22.40 28,432,006 21.935 -1.79%
2021-07-22 0 22.30 22.30 22.35 21.20 22.65 73,656,049 1,626,850,400 22.087 22.30 22.30 22.35 21.20 22.65 73,656,049 22.087 5.44%
2021-07-21 0 21.15 21.10 21.15 21.00 21.55 39,460,100 837,804,358 21.232 21.15 21.10 21.15 21.00 21.55 39,460,100 21.232 -0.94%
2021-07-20 0 21.35 21.30 21.35 21.10 21.60 36,731,348 783,635,419 21.334 21.35 21.30 21.35 21.10 21.60 36,731,348 21.334 -0.23%
2021-07-19 0 21.40 21.35 21.40 21.00 22.10 69,904,466 1,492,004,104 21.344 21.40 21.35 21.40 21.00 22.10 69,904,466 21.343 -3.60%
2021-07-16 0 22.20 22.20 22.30 22.15 22.80 34,321,534 766,157,434 22.323 22.20 22.20 22.30 22.15 22.80 34,321,534 22.323 -1.77%
2021-07-15 0 22.60 22.55 22.60 22.50 23.00 22,811,163 515,877,925 22.615 22.60 22.55 22.60 22.50 23.00 22,811,163 22.615 -1.09%
2021-07-14 0 22.85 22.80 22.85 22.55 23.20 37,382,170 853,511,826 22.832 22.85 22.80 22.85 22.55 23.20 37,382,170 22.832 0.00%
2021-07-13 0 22.85 22.85 22.90 22.70 23.15 47,064,802 1,078,608,493 22.918 22.85 22.85 22.90 22.70 23.15 47,064,802 22.918 0.66%
2021-07-12 0 22.70 22.70 22.75 22.30 22.70 54,976,776 1,236,832,341 22.497 22.70 22.70 22.75 22.30 22.70 54,976,776 22.497 2.25%
2021-07-09 0 22.20 22.20 22.25 22.00 22.85 52,725,223 1,178,780,267 22.357 22.20 22.20 22.25 22.00 22.85 52,725,223 22.357 0.91%
2021-07-08 0 22.00 21.95 22.00 21.85 22.70 56,227,010 1,248,793,281 22.210 22.00 21.95 22.00 21.85 22.70 56,227,010 22.210 0.23%
2021-07-07 0 21.95 21.95 22.00 21.70 22.05 55,821,009 1,218,734,911 21.833 21.95 21.95 22.00 21.70 22.05 55,821,009 21.833 -1.13%
2021-07-06 0 22.20 22.15 22.20 21.75 22.75 75,619,763 1,671,377,370 22.102 22.20 22.15 22.20 21.75 22.75 75,619,763 22.102 -2.42%
2021-07-05 0 22.75 22.70 22.75 22.45 23.10 68,394,325 1,551,699,662 22.688 22.75 22.70 22.75 22.45 23.10 68,394,325 22.688 -2.15%
2021-07-02 0 23.25 23.25 23.30 23.05 23.85 58,636,270 1,363,344,032 23.251 23.25 23.25 23.30 23.05 23.85 58,636,270 23.251 -2.72%
2021-06-30 0 23.90 23.90 23.95 23.45 24.15 88,446,579 2,121,778,699 23.989 23.90 23.90 23.95 23.45 24.15 88,446,579 23.989 2.36%
2021-06-29 0 23.35 23.35 23.40 23.30 23.90 38,748,596 912,216,626 23.542 23.35 23.35 23.40 23.30 23.90 38,748,596 23.542 -0.85%
2021-06-28 0 23.55 23.50 23.55 23.35 23.95 29,798,021 700,818,923 23.519 23.55 23.50 23.55 23.35 23.95 29,798,021 23.519 -1.05%
2021-06-25 0 23.80 23.80 23.85 23.65 24.20 47,399,176 1,133,790,240 23.920 23.80 23.80 23.85 23.65 24.20 47,399,176 23.920 0.85%
2021-06-24 0 23.60 23.55 23.60 23.35 24.20 49,374,559 1,169,519,184 23.687 23.60 23.55 23.60 23.35 24.20 49,374,559 23.687 -1.26%
2021-06-23 0 23.90 23.90 23.95 23.20 24.05 69,899,413 1,661,766,611 23.774 23.90 23.90 23.95 23.20 24.05 69,899,413 23.774 3.02%
2021-06-22 0 23.20 23.20 23.25 23.20 23.75 41,869,563 978,481,893 23.370 23.20 23.20 23.25 23.20 23.75 41,869,563 23.370 -1.28%
2021-06-21 0 23.50 23.50 23.55 23.20 24.20 78,778,652 1,858,199,385 23.588 23.50 23.50 23.55 23.20 24.20 78,778,652 23.588 -3.69%
2021-06-18 0 24.40 24.35 24.40 24.20 24.90 95,148,352 2,338,045,666 24.573 24.40 24.35 24.40 24.20 24.90 95,148,352 24.573 0.41%
2021-06-17 0 24.30 24.30 24.35 23.00 24.55 174,502,134 4,211,737,044 24.136 24.30 24.30 24.35 23.00 24.55 174,502,134 24.136 5.42%
2021-06-16 0 23.05 23.05 23.10 23.00 23.65 24,917,987 577,330,561 23.169 23.05 23.05 23.10 23.00 23.65 24,917,987 23.169 -1.28%
2021-06-15 0 23.35 23.30 23.35 22.85 23.95 48,811,079 1,133,872,912 23.230 23.35 23.30 23.35 22.85 23.95 48,811,079 23.230 -1.89%
2021-06-11 0 23.80 23.75 23.80 23.50 24.10 29,946,712 710,795,823 23.735 23.80 23.75 23.80 23.50 24.10 29,946,712 23.735 -0.83%
2021-06-10 0 24.00 24.00 24.05 23.90 24.65 36,296,229 877,085,213 24.165 24.00 24.00 24.05 23.90 24.65 36,296,229 24.165 -0.83%
2021-06-09 0 24.20 24.15 24.20 24.05 24.45 22,219,147 539,367,428 24.275 24.20 24.15 24.20 24.05 24.45 22,219,147 24.275 0.41%
2021-06-08 0 24.10 24.10 24.15 23.70 24.30 25,947,396 621,358,874 23.947 24.10 24.10 24.15 23.70 24.30 25,947,396 23.947 0.63%
2021-06-07 0 23.95 23.90 23.95 23.55 24.40 37,258,757 892,802,129 23.962 23.95 23.90 23.95 23.55 24.40 37,258,757 23.962 1.91%
2021-06-04 0 23.50 23.50 23.55 23.35 24.00 47,664,998 1,126,291,283 23.629 23.50 23.50 23.55 23.35 24.00 47,664,998 23.629 -2.69%
2021-06-03 0 24.15 24.15 24.20 24.15 24.85 26,943,920 659,286,683 24.469 24.15 24.15 24.20 24.15 24.85 26,943,920 24.469 -2.23%
2021-06-02 0 24.70 24.65 24.70 24.45 25.10 26,792,303 661,859,461 24.703 24.70 24.65 24.70 24.45 25.10 26,792,303 24.703 -0.80%
2021-06-01 0 24.90 24.90 24.95 24.50 25.05 41,453,908 1,031,446,240 24.882 24.90 24.90 24.95 24.50 25.05 41,453,908 24.882 1.63%
2021-05-31 0 24.50 24.50 24.55 24.25 24.85 30,445,399 748,370,285 24.581 24.50 24.50 24.55 24.25 24.85 30,445,399 24.581 1.45%
2021-05-28 0 24.15 24.10 24.15 23.85 25.10 47,511,748 1,158,727,706 24.388 24.15 24.10 24.15 23.85 25.10 47,511,748 24.388 -2.62%
2021-05-27 0 24.80 24.75 24.80 23.40 25.05 100,498,542 2,475,816,410 24.635 24.80 24.75 24.80 23.40 25.05 100,498,542 24.635 5.53%
2021-05-26 0 23.50 23.50 23.55 23.20 23.60 29,446,954 691,336,690 23.477 23.50 23.50 23.55 23.20 23.60 29,446,954 23.477 0.43%
2021-05-25 0 23.40 23.35 23.40 23.05 23.45 36,382,457 847,123,327 23.284 23.40 23.35 23.40 23.05 23.45 36,382,457 23.284 2.18%
2021-05-24 0 22.90 22.90 22.95 22.25 23.15 35,080,935 796,166,589 22.695 22.90 22.90 22.95 22.25 23.15 35,080,935 22.695 2.23%
2021-05-21 0 22.40 22.40 22.45 22.20 22.75 43,426,658 977,117,060 22.500 22.40 22.40 22.45 22.20 22.75 43,426,658 22.500 0.67%
2021-05-20 0 22.25 22.20 22.25 22.10 22.95 65,511,392 1,477,071,579 22.547 22.25 22.20 22.25 22.10 22.95 65,511,392 22.547 -3.26%
2021-05-18 0 23.00 23.00 23.05 22.70 23.55 45,057,450 1,034,150,406 22.952 23.00 23.00 23.05 22.70 23.55 45,057,450 22.952 -1.08%
2021-05-17 0 23.25 23.20 23.25 23.00 24.20 69,402,682 1,614,562,706 23.264 23.25 23.20 23.25 23.00 24.20 69,402,682 23.264 -2.11%
2021-05-14 0 23.75 23.75 23.80 23.55 24.85 70,599,703 1,699,196,884 24.068 23.75 23.75 23.80 23.55 24.85 70,599,703 24.068 -0.21%
2021-05-13 0 23.80 23.80 23.85 23.15 24.10 34,794,267 828,162,271 23.802 23.80 23.80 23.85 23.15 24.10 34,794,267 23.802 0.00%
2021-05-12 0 23.80 23.80 23.85 22.50 24.20 72,145,717 1,699,664,146 23.559 23.80 23.80 23.85 22.50 24.20 72,145,717 23.559 3.48%
2021-05-11 0 23.00 23.00 23.05 22.70 23.60 88,814,886 2,040,591,903 22.976 23.00 23.00 23.05 22.70 23.60 88,814,886 22.976 -4.37%
2021-05-10 0 24.05 24.05 24.10 23.70 24.40 36,675,709 881,363,251 24.031 24.05 24.05 24.10 23.70 24.40 36,675,709 24.031 -0.62%
2021-05-07 0 24.20 24.15 24.20 24.00 25.40 79,374,364 1,931,374,278 24.333 24.20 24.15 24.20 24.00 25.40 79,374,364 24.332 -3.39%
2021-05-06 0 25.05 25.05 25.10 25.00 25.40 30,417,271 766,993,120 25.216 25.05 25.05 25.10 25.00 25.40 30,417,271 25.216 -0.60%
2021-05-05 0 25.20 25.15 25.20 24.90 25.45 10,717,772 269,223,795 25.119 25.20 25.15 25.20 24.90 25.45 10,717,772 25.119 -0.20%
2021-05-04 0 25.25 25.25 25.30 24.85 25.65 16,759,304 425,199,750 25.371 25.25 25.25 25.30 24.85 25.65 16,759,304 25.371 2.02%
2021-05-03 0 24.75 24.75 24.80 24.65 25.10 8,909,595 220,897,538 24.793 24.75 24.75 24.80 24.65 25.10 8,909,595 24.793 -1.20%
2021-04-30 0 25.05 25.05 25.10 25.00 25.35 13,313,150 334,580,862 25.132 25.05 25.05 25.10 25.00 25.35 13,313,150 25.132 -0.60%
2021-04-29 0 25.20 25.15 25.20 25.05 25.55 11,507,805 290,459,205 25.240 25.20 25.15 25.20 25.05 25.55 11,507,805 25.240 0.60%
2021-04-28 0 25.05 25.05 25.10 24.80 25.30 31,295,611 783,540,079 25.037 25.05 25.05 25.10 24.80 25.30 31,295,611 25.037 -0.40%
2021-04-27 0 25.15 25.10 25.15 25.05 25.70 42,760,586 1,080,366,600 25.266 25.15 25.10 25.15 25.05 25.70 42,760,586 25.265 -0.98%
2021-04-26 0 25.40 25.35 25.40 25.30 26.10 45,388,848 1,164,127,495 25.648 25.40 25.35 25.40 25.30 26.10 45,388,848 25.648 -1.17%
2021-04-23 0 25.70 25.70 25.75 25.60 26.10 26,296,615 679,183,220 25.828 25.70 25.70 25.75 25.60 26.10 26,296,615 25.828 -0.77%
2021-04-22 0 25.90 25.85 25.90 25.75 26.20 17,833,450 462,802,940 25.951 25.90 25.85 25.90 25.75 26.20 17,833,450 25.951 0.39%
2021-04-21 0 25.80 25.75 25.80 25.25 25.90 30,850,266 788,384,795 25.555 25.80 25.75 25.80 25.25 25.90 30,850,266 25.555 -0.39%
2021-04-20 0 25.90 25.90 25.95 25.85 26.65 31,332,084 820,680,638 26.193 25.90 25.90 25.95 25.85 26.65 31,332,084 26.193 -1.89%
2021-04-19 0 26.40 26.40 26.45 25.60 26.90 58,750,239 1,553,057,679 26.435 26.40 26.40 26.45 25.60 26.90 58,750,239 26.435 2.52%
2021-04-16 0 25.75 25.75 25.80 25.40 25.80 41,815,342 1,070,073,040 25.590 25.75 25.75 25.80 25.40 25.80 41,815,342 25.590 -1.15%
2021-04-15 0 26.05 26.05 26.10 25.30 26.25 32,656,325 841,665,323 25.773 26.05 26.05 26.10 25.30 26.25 32,656,325 25.773 -0.19%
2021-04-14 0 26.10 26.10 26.15 25.50 26.20 42,104,397 1,090,884,769 25.909 26.10 26.10 26.15 25.50 26.20 42,104,397 25.909 2.35%
2021-04-13 0 25.50 25.45 25.50 25.10 26.20 45,839,555 1,175,694,812 25.648 25.50 25.45 25.50 25.10 26.20 45,839,555 25.648 1.19%
2021-04-12 0 25.20 25.20 25.25 24.90 26.75 97,631,513 2,510,327,101 25.712 25.20 25.20 25.25 24.90 26.75 97,631,513 25.712 -3.82%
2021-04-09 0 26.20 26.15 26.20 25.90 27.15 94,468,467 2,484,715,186 26.302 26.20 26.15 26.20 25.90 27.15 94,468,467 26.302 -1.50%
2021-04-08 0 26.60 26.55 26.60 26.50 28.25 122,571,869 3,372,804,412 27.517 26.60 26.55 26.60 26.50 28.25 122,571,869 27.517 -2.21%
2021-04-07 0 27.20 27.20 27.25 26.60 27.50 124,208,791 3,368,366,119 27.119 27.20 27.20 27.25 26.60 27.50 124,208,791 27.119 5.02%
2021-04-01 0 25.90 25.90 25.95 24.90 26.00 76,115,536 1,950,315,242 25.623 25.90 25.90 25.95 24.90 26.00 76,115,536 25.623 4.86%
2021-03-31 0 24.70 24.65 24.70 24.40 25.10 27,466,780 678,106,933 24.688 24.70 24.65 24.70 24.40 25.10 27,466,780 24.688 -0.40%
2021-03-30 0 24.80 24.75 24.80 24.55 25.15 26,709,920 662,791,005 24.814 24.80 24.75 24.80 24.55 25.15 26,709,920 24.814 1.02%
2021-03-29 0 24.55 24.55 24.60 24.30 25.45 46,595,749 1,160,398,001 24.904 24.55 24.55 24.60 24.30 25.45 46,595,749 24.904 1.66%
2021-03-26 0 24.15 24.15 24.20 23.95 24.65 41,686,277 1,015,732,272 24.366 24.15 24.15 24.20 23.95 24.65 41,686,277 24.366 0.84%
2021-03-25 0 23.95 23.90 23.95 23.40 24.35 68,301,930 1,625,819,475 23.803 23.95 23.90 23.95 23.40 24.35 68,301,930 23.803 -1.84%
2021-03-24 0 24.40 24.35 24.40 24.05 25.20 50,338,717 1,232,329,734 24.481 24.40 24.35 24.40 24.05 25.20 50,338,717 24.481 -3.75%
2021-03-23 0 25.35 25.35 25.40 25.00 26.50 50,220,450 1,284,108,465 25.569 25.35 25.35 25.40 25.00 26.50 50,220,450 25.569 -2.50%
2021-03-22 0 26.00 26.00 26.05 25.85 26.35 24,374,339 636,002,054 26.093 26.00 26.00 26.05 25.85 26.35 24,374,339 26.093 0.39%
2021-03-19 0 25.90 25.90 25.95 25.80 26.80 47,315,014 1,235,686,084 26.116 25.90 25.90 25.95 25.80 26.80 47,315,014 26.116 -2.08%
2021-03-18 0 26.45 26.40 26.45 26.25 27.30 46,857,750 1,254,735,513 26.778 26.45 26.40 26.45 26.25 27.30 46,857,750 26.778 -0.19%
2021-03-17 0 26.50 26.45 26.50 25.55 26.75 51,431,739 1,356,900,422 26.383 26.50 26.45 26.50 25.55 26.75 51,431,739 26.383 2.12%
2021-03-16 0 25.95 25.90 25.95 25.50 26.10 35,830,141 925,552,729 25.832 25.95 25.90 25.95 25.50 26.10 35,830,141 25.832 1.76%
2021-03-15 0 25.50 25.45 25.50 24.85 26.35 56,173,893 1,432,713,613 25.505 25.50 25.45 25.50 24.85 26.35 56,173,893 25.505 0.00%
2021-03-12 0 25.50 25.50 25.60 25.50 27.40 84,284,403 2,239,442,965 26.570 25.50 25.50 25.60 25.50 27.40 84,284,403 26.570 -4.49%
2021-03-11 0 26.70 26.70 26.75 24.30 27.25 166,284,429 4,359,754,235 26.219 26.70 26.70 26.75 24.30 27.25 166,284,429 26.219 10.10%
2021-03-10 0 24.25 24.20 24.25 23.95 25.50 61,171,907 1,504,787,069 24.599 24.25 24.20 24.25 23.95 25.50 61,171,907 24.599 -0.61%
2021-03-09 0 24.40 24.35 24.40 23.30 25.40 118,589,925 2,904,436,269 24.491 24.40 24.35 24.40 23.30 25.40 118,589,925 24.491 -4.13%
2021-03-08 0 25.45 25.40 25.45 25.00 27.80 106,171,833 2,742,132,386 25.827 25.45 25.40 25.45 25.00 27.80 106,171,833 25.827 -5.21%
2021-03-05 0 26.85 26.80 26.85 25.80 27.25 94,315,539 2,495,048,612 26.454 26.85 26.80 26.85 25.80 27.25 94,315,539 26.454 -1.47%
2021-03-04 0 27.25 27.25 27.30 27.20 29.00 183,778,111 5,185,390,991 28.216 27.25 27.25 27.30 27.20 29.00 183,778,111 28.215 -1.98%
2021-03-03 0 27.80 27.80 27.85 27.55 28.60 78,872,009 2,213,721,152 28.067 27.80 27.80 27.85 27.55 28.60 78,872,009 28.067 0.18%
2021-03-02 0 27.75 27.75 27.80 27.05 29.30 194,821,871 5,481,106,854 28.134 27.75 27.75 27.80 27.05 29.30 194,821,871 28.134 3.74%
2021-03-01 0 26.75 26.75 26.80 25.35 27.10 93,090,646 2,463,742,046 26.466 26.75 26.75 26.80 25.35 27.10 93,090,646 26.466 6.79%
2021-02-26 0 25.05 25.05 25.10 24.75 25.55 85,535,581 2,143,419,885 25.059 25.05 25.05 25.10 24.75 25.55 85,535,581 25.059 -3.65%
2021-02-25 0 26.00 26.00 26.05 25.75 26.80 63,945,807 1,677,687,914 26.236 26.00 26.00 26.05 25.75 26.80 63,945,807 26.236 1.56%
2021-02-24 0 25.60 25.60 25.65 25.00 27.20 112,231,333 2,901,602,984 25.854 25.60 25.60 25.65 25.00 27.20 112,231,333 25.854 -3.40%
2021-02-23 0 26.50 26.50 26.55 25.80 27.20 62,984,098 1,670,467,353 26.522 26.50 26.50 26.55 25.80 27.20 62,984,098 26.522 1.53%
2021-02-22 0 26.10 26.10 26.25 26.10 28.75 117,884,274 3,245,507,653 27.531 26.10 26.10 26.25 26.10 28.75 117,884,274 27.531 -5.09%
2021-02-19 0 27.50 27.45 27.50 26.60 28.05 84,595,549 2,313,436,504 27.347 27.50 27.45 27.50 26.60 28.05 84,595,549 27.347 -0.54%
2021-02-18 0 27.65 27.60 27.65 26.45 28.80 177,700,743 4,928,353,533 27.734 27.65 27.60 27.65 26.45 28.80 177,700,743 27.734 2.60%
2021-02-17 0 26.95 26.90 26.95 26.05 27.05 39,675,409 1,062,012,276 26.768 26.95 26.90 26.95 26.05 27.05 39,675,409 26.768 1.70%
2021-02-16 0 26.50 26.50 26.55 26.40 27.15 58,559,532 1,566,839,907 26.756 26.50 26.50 26.55 26.40 27.15 58,559,532 26.756 3.11%
2021-02-11 0 25.70 25.65 25.70 24.45 25.80 32,187,752 815,424,522 25.333 25.70 25.65 25.70 24.45 25.80 32,187,752 25.333 4.05%
2021-02-10 0 24.70 24.70 24.75 24.45 25.45 44,124,442 1,094,113,867 24.796 24.70 24.70 24.75 24.45 25.45 44,124,442 24.796 -0.60%
2021-02-09 0 24.85 24.85 24.90 23.20 25.40 53,903,043 1,332,752,648 24.725 24.85 24.85 24.90 23.20 25.40 53,903,043 24.725 5.30%
2021-02-08 0 23.60 23.60 23.65 23.00 24.65 135,672,002 3,213,659,274 23.687 23.60 23.60 23.65 23.00 24.65 135,672,002 23.687 -3.28%
2021-02-05 0 24.40 24.35 24.40 24.30 27.30 288,002,297 7,266,912,013 25.232 24.40 24.35 24.40 24.30 27.30 288,002,297 25.232 -10.62%
2021-02-04 0 27.30 27.30 27.35 25.85 27.80 147,428,040 3,939,722,287 26.723 27.30 27.30 27.35 25.85 27.80 147,428,040 26.723 -2.33%
2021-02-03 0 27.95 27.90 27.95 27.65 28.55 75,259,946 2,105,486,755 27.976 27.95 27.90 27.95 27.65 28.55 75,259,946 27.976 -0.36%
2021-02-02 0 28.05 28.05 28.10 28.00 29.20 76,825,282 2,186,727,782 28.464 28.05 28.05 28.10 28.00 29.20 76,825,282 28.464 -1.92%
2021-02-01 0 28.60 28.60 28.65 26.60 28.75 101,013,568 2,806,572,765 27.784 28.60 28.60 28.65 26.60 28.75 101,013,568 27.784 8.13%
2021-01-29 0 26.45 26.45 26.50 25.90 27.80 131,226,775 3,539,689,835 26.974 26.45 26.45 26.50 25.90 27.80 131,226,775 26.974 -0.94%
2021-01-28 0 26.70 26.70 26.80 26.60 29.00 178,598,817 4,939,750,985 27.658 26.70 26.70 26.80 26.60 29.00 178,598,817 27.658 -8.56%
2021-01-27 0 29.20 29.20 29.30 28.40 31.30 127,904,071 3,806,851,404 29.763 29.20 29.20 29.30 28.40 31.30 127,904,071 29.763 -3.15%
2021-01-26 0 30.15 30.10 30.15 29.65 31.95 178,747,840 5,485,228,640 30.687 30.15 30.10 30.15 29.65 31.95 178,747,840 30.687 0.50%
2021-01-25 0 30.00 30.00 30.05 27.30 30.15 216,140,482 6,283,626,287 29.072 30.00 30.00 30.05 27.30 30.15 216,140,482 29.072 10.09%
2021-01-22 0 27.25 27.20 27.25 27.00 29.30 173,690,431 4,880,154,186 28.097 27.25 27.20 27.25 27.00 29.30 173,690,431 28.097 -2.68%
2021-01-21 0 28.00 28.00 28.05 27.70 30.15 189,193,012 5,467,092,131 28.897 28.00 28.00 28.05 27.70 30.15 189,193,012 28.897 -5.08%
2021-01-20 0 29.50 29.50 29.55 28.95 30.55 159,029,440 4,718,542,736 29.671 29.50 29.50 29.55 28.95 30.55 159,029,440 29.671 -0.34%
2021-01-19 0 29.60 29.60 29.65 28.95 31.15 254,005,299 7,665,729,484 30.179 29.60 29.60 29.65 28.95 31.15 254,005,299 30.179 1.20%
2021-01-18 0 29.25 29.25 29.30 27.75 29.50 153,883,173 4,450,754,361 28.923 29.25 29.25 29.30 27.75 29.50 153,883,173 28.923 5.79%
2021-01-15 0 27.65 27.65 27.70 26.70 28.95 181,322,903 5,077,538,761 28.003 27.65 27.65 27.70 26.70 28.95 181,322,903 28.003 -1.78%
2021-01-14 0 28.15 28.10 28.15 26.45 28.20 184,938,215 5,101,153,085 27.583 28.15 28.10 28.15 26.45 28.20 184,938,215 27.583 7.44%
2021-01-13 0 26.20 26.20 26.25 25.10 28.00 166,048,380 4,417,839,670 26.606 26.20 26.20 26.25 25.10 28.00 166,048,380 26.606 -2.96%
2021-01-12 0 27.00 26.95 27.00 25.40 27.00 164,619,864 4,370,648,938 26.550 27.00 26.95 27.00 25.40 27.00 164,619,864 26.550 6.72%
2021-01-11 0 25.30 25.30 25.35 24.95 27.45 253,641,461 6,668,072,745 26.289 25.30 25.30 25.35 24.95 27.45 253,641,461 26.289 1.20%
2021-01-08 0 25.00 25.00 25.05 22.55 25.35 309,665,963 7,572,344,513 24.453 25.00 25.00 25.05 22.55 25.35 309,665,963 24.453 10.62%
2021-01-07 0 22.60 22.60 22.65 21.60 23.10 215,293,083 4,852,075,784 22.537 22.60 22.60 22.65 21.60 23.10 215,293,083 22.537 2.73%
2021-01-06 0 22.00 22.00 22.15 20.20 23.20 492,699,480 10,606,045,802 21.526 22.00 22.00 22.15 20.20 23.20 492,699,480 21.526 12.94%
2021-01-05 0 19.48 19.48 19.50 19.48 22.10 505,406,845 10,254,557,656 20.290 19.48 19.48 19.50 19.48 22.10 505,406,845 20.290 -9.61%
2021-01-04 0 21.55 21.55 21.60 21.20 23.20 219,482,127 4,877,029,980 22.221 21.55 21.55 21.60 21.20 23.20 219,482,127 22.221 -2.49%
2020-12-31 0 22.10 22.05 22.10 20.60 22.50 184,145,643 4,040,873,767 21.944 22.10 22.05 22.10 20.60 22.50 184,145,643 21.944 8.33%
2020-12-30 0 20.40 20.40 20.45 18.20 21.20 240,679,118 4,795,089,669 19.923 20.40 20.40 20.45 18.20 21.20 240,679,118 19.923 11.96%
2020-12-29 0 18.22 18.22 18.24 18.16 18.74 62,458,229 1,151,325,234 18.434 18.22 18.22 18.24 18.16 18.74 62,458,229 18.434 -0.11%
2020-12-28 0 18.24 18.22 18.24 18.08 19.14 93,175,550 1,719,685,980 18.456 18.24 18.22 18.24 18.08 19.14 93,175,550 18.456 -4.20%
2020-12-24 0 19.04 19.04 19.12 19.04 19.68 31,787,528 615,243,658 19.355 19.04 19.04 19.12 19.04 19.68 31,787,528 19.355 -0.94%
2020-12-23 0 19.22 19.22 19.26 18.68 19.64 75,407,990 1,447,901,229 19.201 19.22 19.22 19.26 18.68 19.64 75,407,990 19.201 1.37%
2020-12-22 0 18.96 18.94 18.96 18.70 19.48 82,907,058 1,577,711,882 19.030 18.96 18.94 18.96 18.70 19.48 82,907,058 19.030 -0.94%
2020-12-21 0 19.14 19.14 19.18 18.90 19.74 130,737,980 2,513,615,241 19.226 19.14 19.14 19.18 18.90 19.74 130,737,980 19.226 -3.63%
2020-12-18 0 19.86 19.86 19.90 19.82 21.00 103,742,391 2,091,794,327 20.163 19.86 19.86 19.90 19.82 21.00 103,742,391 20.163 -5.20%
2020-12-17 0 20.95 20.90 20.95 19.58 21.20 137,992,081 2,802,527,330 20.309 20.95 20.90 20.95 19.58 21.20 137,992,081 20.309 3.71%
2020-12-16 0 20.20 20.15 20.20 19.20 20.55 151,374,249 3,027,099,085 19.998 20.20 20.15 20.20 19.20 20.55 151,374,249 19.997 -4.94%
2020-12-15 0 21.25 21.20 21.25 20.95 22.50 59,464,464 1,274,315,053 21.430 21.25 21.20 21.25 20.95 22.50 59,464,464 21.430 -3.85%
2020-12-14 0 22.10 22.10 22.15 21.95 22.55 37,319,992 829,790,807 22.235 22.10 22.10 22.15 21.95 22.55 37,319,992 22.234 0.23%
2020-12-11 0 22.05 22.05 22.10 21.85 23.25 93,179,142 2,095,874,673 22.493 22.05 22.05 22.10 21.85 23.25 93,179,142 22.493 -0.90%
2020-12-10 0 22.25 22.20 22.25 22.00 22.40 36,716,526 815,315,505 22.206 22.25 22.20 22.25 22.00 22.40 36,716,526 22.206 0.00%
2020-12-09 0 22.25 22.25 22.30 21.75 22.35 61,966,382 1,370,997,304 22.125 22.25 22.25 22.30 21.75 22.35 61,966,382 22.125 0.68%
2020-12-08 0 22.10 22.10 22.15 21.35 22.35 49,828,663 1,092,327,915 21.922 22.10 22.10 22.15 21.35 22.35 49,828,663 21.922 1.61%
2020-12-07 0 21.75 21.75 21.80 21.35 22.60 98,217,545 2,164,039,728 22.033 21.75 21.75 21.80 21.35 22.60 98,217,545 22.033 3.57%
2020-12-04 0 21.00 20.95 21.00 20.55 22.00 148,286,863 3,134,231,976 21.136 21.00 20.95 21.00 20.55 22.00 148,286,863 21.136 -5.41%
2020-12-03 0 22.20 22.15 22.20 21.90 22.60 36,221,556 800,715,007 22.106 22.20 22.15 22.20 21.90 22.60 36,221,556 22.106 -0.22%
2020-12-02 0 22.25 22.25 22.30 21.45 22.45 71,898,126 1,593,146,988 22.158 22.25 22.25 22.30 21.45 22.45 71,898,126 22.158 3.49%
2020-12-01 0 21.50 21.45 21.50 21.15 21.55 39,968,720 853,316,032 21.350 21.50 21.45 21.50 21.15 21.55 39,968,720 21.350 -0.69%
2020-11-30 0 21.65 21.60 21.65 21.05 22.55 117,414,798 2,555,507,634 21.765 21.65 21.60 21.65 21.05 22.55 117,414,798 21.765 -2.70%
2020-11-27 0 22.25 22.20 22.25 22.05 22.80 46,650,126 1,041,747,932 22.331 22.25 22.20 22.25 22.05 22.80 46,650,126 22.331 0.91%
2020-11-26 0 22.05 22.00 22.05 21.75 22.40 27,893,518 614,324,135 22.024 22.05 22.00 22.05 21.75 22.40 27,893,518 22.024 0.68%
2020-11-25 0 21.90 21.85 21.90 21.60 23.00 71,776,354 1,583,936,903 22.068 21.90 21.85 21.90 21.60 23.00 71,776,354 22.068 -3.95%
2020-11-24 0 22.80 22.80 22.85 22.15 23.10 55,689,399 1,268,542,584 22.779 22.80 22.80 22.85 22.15 23.10 55,689,399 22.779 2.01%
2020-11-23 0 22.35 22.30 22.35 22.10 22.95 49,994,769 1,122,731,373 22.457 22.35 22.30 22.35 22.10 22.95 49,994,769 22.457 -1.76%
2020-11-20 0 22.75 22.75 22.80 22.55 23.35 35,604,202 812,337,737 22.816 22.75 22.75 22.80 22.55 23.35 35,604,202 22.816 -0.66%
2020-11-19 0 22.90 22.90 22.95 22.65 23.25 29,082,234 669,016,732 23.004 22.90 22.90 22.95 22.65 23.25 29,082,234 23.004 -0.65%
2020-11-18 0 23.05 23.00 23.05 22.80 23.55 35,437,714 818,538,381 23.098 23.05 23.00 23.05 22.80 23.55 35,437,714 23.098 0.66%
2020-11-17 0 22.90 22.80 22.90 22.35 23.50 48,808,505 1,107,853,620 22.698 22.90 22.80 22.90 22.35 23.50 48,808,505 22.698 -2.14%
2020-11-16 0 23.40 23.40 23.45 23.25 23.95 39,283,073 922,570,910 23.485 23.40 23.40 23.45 23.25 23.95 39,283,073 23.485 -0.21%
2020-11-13 0 23.45 23.40 23.45 22.40 23.80 53,079,441 1,238,333,286 23.330 23.45 23.40 23.45 22.40 23.80 53,079,441 23.330 2.63%
2020-11-12 0 22.85 22.85 22.90 22.80 23.45 69,620,377 1,609,074,593 23.112 22.85 22.85 22.90 22.80 23.45 69,620,377 23.112 1.78%
2020-11-11 0 22.45 22.45 22.50 22.00 23.95 107,574,780 2,437,219,644 22.656 22.45 22.45 22.50 22.00 23.95 107,574,780 22.656 -7.23%
2020-11-10 0 24.20 24.15 24.20 23.50 24.95 104,667,205 2,528,383,772 24.156 24.20 24.15 24.20 23.50 24.95 104,667,205 24.156 -2.02%
2020-11-09 0 24.70 24.70 24.75 24.55 26.40 202,114,772 5,147,457,601 25.468 24.70 24.70 24.75 24.55 26.40 202,114,772 25.468 2.49%
2020-11-06 0 24.10 24.05 24.10 23.45 24.25 82,103,996 1,967,418,676 23.963 24.10 24.05 24.10 23.45 24.25 82,103,996 23.963 0.63%
2020-11-05 0 23.95 23.90 23.95 23.00 24.20 125,251,010 2,968,134,865 23.698 23.95 23.90 23.95 23.00 24.20 125,251,010 23.697 7.40%
2020-11-04 0 22.30 22.25 22.30 21.85 24.00 136,985,719 3,098,978,114 22.623 22.30 22.25 22.30 21.85 24.00 136,985,719 22.623 -6.50%
2020-11-03 0 23.85 23.85 23.90 23.00 24.25 114,241,377 2,722,338,123 23.830 23.85 23.85 23.90 23.00 24.25 114,241,377 23.830 4.61%
2020-11-02 0 22.80 22.80 22.85 21.95 23.45 79,748,645 1,807,474,109 22.665 22.80 22.80 22.85 21.95 23.45 79,748,645 22.665 0.22%
2020-10-30 0 22.75 22.70 22.75 22.05 23.75 144,623,835 3,332,258,486 23.041 22.75 22.70 22.75 22.05 23.75 144,623,835 23.041 3.41%
2020-10-29 0 22.00 21.95 22.00 20.95 22.35 81,659,832 1,774,928,226 21.736 22.00 21.95 22.00 20.95 22.35 81,659,832 21.736 2.09%
2020-10-28 0 21.55 21.55 21.60 20.40 21.85 87,214,897 1,857,728,406 21.301 21.55 21.55 21.60 20.40 21.85 87,214,897 21.301 3.61%
2020-10-27 0 20.80 20.75 20.80 20.15 21.00 52,812,359 1,095,543,655 20.744 20.80 20.75 20.80 20.15 21.00 52,812,359 20.744 1.96%
2020-10-23 0 20.40 20.35 20.40 20.20 21.15 53,798,843 1,113,027,393 20.689 20.40 20.35 20.40 20.20 21.15 53,798,843 20.689 -0.97%
2020-10-22 0 20.60 20.55 20.60 19.62 20.65 53,385,938 1,083,351,090 20.293 20.60 20.55 20.60 19.62 20.65 53,385,938 20.293 2.74%
2020-10-21 0 20.05 20.00 20.05 19.94 20.75 47,587,993 960,160,597 20.177 20.05 20.00 20.05 19.94 20.75 47,587,993 20.177 -2.43%
2020-10-20 0 20.55 20.50 20.55 20.05 20.75 47,322,735 964,957,274 20.391 20.55 20.50 20.55 20.05 20.75 47,322,735 20.391 -0.24%
2020-10-19 0 20.60 20.55 20.60 20.00 21.25 74,494,114 1,547,796,746 20.777 20.60 20.55 20.60 20.00 21.25 74,494,114 20.777 3.21%
2020-10-16 0 19.96 19.94 19.96 19.78 21.10 65,799,520 1,333,767,733 20.270 19.96 19.94 19.96 19.78 21.10 65,799,520 20.270 0.81%
2020-10-15 0 19.80 19.78 19.80 19.70 20.85 62,281,723 1,264,843,761 20.308 19.80 19.78 19.80 19.70 20.85 62,281,723 20.308 -0.80%
2020-10-14 0 19.96 19.92 19.96 19.62 21.00 73,268,406 1,463,650,469 19.977 19.96 19.92 19.96 19.62 21.00 73,268,406 19.977 -3.11%
2020-10-12 0 20.60 20.55 20.60 18.70 21.05 146,725,759 2,991,546,474 20.389 20.60 20.55 20.60 18.70 21.05 146,725,759 20.389 11.47%
2020-10-09 0 18.48 18.46 18.48 18.20 18.98 41,416,595 770,000,415 18.592 18.48 18.46 18.48 18.20 18.98 41,416,595 18.592 -1.49%
2020-10-08 0 18.76 18.74 18.76 18.54 19.16 22,729,809 425,528,075 18.721 18.76 18.74 18.76 18.54 19.16 22,729,809 18.721 -1.05%
2020-10-07 0 18.96 18.94 18.96 18.36 19.36 36,643,221 696,922,354 19.019 18.96 18.94 18.96 18.36 19.36 36,643,221 19.019 2.49%
2020-10-06 0 18.50 18.50 18.52 17.30 19.10 58,519,668 1,085,909,800 18.556 18.50 18.50 18.52 17.30 19.10 58,519,668 18.556 7.06%
2020-10-05 0 17.28 17.26 17.28 16.74 17.80 54,536,554 936,648,484 17.175 17.28 17.26 17.28 16.74 17.80 54,536,554 17.175 -4.64%
2020-09-30 0 18.12 18.10 18.12 17.58 18.34 37,014,812 666,875,336 18.016 18.12 18.10 18.12 17.58 18.34 37,014,812 18.016 2.37%
2020-09-29 0 17.70 17.68 17.70 17.46 18.14 45,917,563 815,815,744 17.767 17.70 17.68 17.70 17.46 18.14 45,917,563 17.767 -0.90%
2020-09-28 0 17.86 17.86 17.88 17.12 18.04 120,473,495 2,116,871,608 17.571 17.86 17.86 17.88 17.12 18.04 120,473,495 17.571 -3.88%
2020-09-25 0 18.58 18.58 18.60 18.18 19.78 72,071,891 1,350,054,473 18.732 18.58 18.58 18.60 18.18 19.78 72,071,891 18.732 -3.93%
2020-09-24 0 19.34 19.34 19.36 19.16 20.25 48,811,975 955,074,386 19.566 19.34 19.34 19.36 19.16 20.25 48,811,975 19.566 -4.02%
2020-09-23 0 20.15 20.10 20.15 19.64 20.70 59,558,676 1,192,592,635 20.024 20.15 20.10 20.15 19.64 20.70 59,558,676 20.024 -1.47%
2020-09-22 0 20.45 20.40 20.45 20.10 21.00 49,923,165 1,030,115,281 20.634 20.45 20.40 20.45 20.10 21.00 49,923,165 20.634 0.25%
2020-09-21 0 20.40 20.35 20.40 20.25 21.45 100,230,775 2,074,773,535 20.700 20.40 20.35 20.40 20.25 21.45 100,230,775 20.700 -0.97%
2020-09-18 0 20.60 20.50 20.60 19.94 20.60 167,196,883 3,424,124,543 20.480 20.60 20.50 20.60 19.94 20.60 167,196,883 20.480 3.31%
2020-09-17 0 19.94 19.94 19.96 19.72 20.45 70,958,111 1,415,683,223 19.951 19.94 19.94 19.96 19.72 20.45 70,958,111 19.951 -1.53%
2020-09-16 0 20.25 20.25 20.30 19.34 21.40 138,021,058 2,836,888,801 20.554 20.25 20.25 20.30 19.34 21.40 138,021,058 20.554 3.63%
2020-09-15 0 19.54 19.52 19.54 18.68 19.74 86,205,195 1,665,827,456 19.324 19.54 19.52 19.54 18.68 19.74 86,205,195 19.324 1.98%
2020-09-14 0 19.16 19.14 19.16 18.90 19.70 66,002,568 1,267,445,430 19.203 19.16 19.14 19.16 18.90 19.70 66,002,568 19.203 -1.64%
2020-09-11 0 19.48 19.46 19.48 18.30 19.50 101,360,996 1,933,134,613 19.072 19.48 19.46 19.48 18.30 19.50 101,360,996 19.072 6.80%
2020-09-10 0 18.24 18.24 18.30 18.24 19.06 73,153,562 1,359,651,111 18.586 18.24 18.24 18.30 18.24 19.06 73,153,562 18.586 -0.98%
2020-09-09 0 18.42 18.40 18.42 17.94 18.70 109,879,547 2,004,499,404 18.243 18.42 18.40 18.42 17.94 18.70 109,879,547 18.243 -2.02%
2020-09-08 0 18.80 18.80 18.82 17.96 19.20 156,284,868 2,922,415,921 18.699 18.80 18.80 18.82 17.96 19.20 156,284,868 18.699 3.07%
2020-09-07 0 18.24 18.22 18.24 17.76 20.90 552,263,331 10,663,055,578 19.308 18.24 18.22 18.24 17.76 20.90 552,263,331 19.308 -22.88%
2020-09-04 0 23.65 23.60 23.65 22.45 23.85 375,630,873 8,803,428,128 23.436 23.65 23.60 23.65 22.45 23.85 375,630,873 23.436 -3.86%
2020-09-03 0 24.60 24.55 24.60 24.30 25.30 115,726,489 2,871,757,627 24.815 24.60 24.55 24.60 24.30 25.30 115,726,489 24.815 -1.40%
2020-09-02 0 24.95 24.90 24.95 24.45 25.30 54,097,243 1,342,712,818 24.820 24.95 24.90 24.95 24.45 25.30 54,097,243 24.820 -0.20%
2020-09-01 0 25.00 24.95 25.00 24.35 25.10 60,144,905 1,485,353,744 24.696 25.00 24.95 25.00 24.35 25.10 60,144,905 24.696 0.40%
2020-08-31 0 24.90 24.85 24.90 24.70 26.00 97,447,778 2,461,670,428 25.261 24.90 24.85 24.90 24.70 26.00 97,447,778 25.261 -3.30%
2020-08-28 0 25.75 25.75 25.80 25.50 26.40 109,474,733 2,840,218,300 25.944 25.75 25.75 25.80 25.50 26.40 109,474,733 25.944 0.19%
2020-08-27 0 25.70 25.65 25.70 24.10 26.45 139,274,796 3,527,540,298 25.328 25.70 25.65 25.70 24.10 26.45 139,274,796 25.328 3.01%
2020-08-26 0 24.95 24.90 24.95 24.60 26.20 92,773,557 2,330,298,074 25.118 24.95 24.90 24.95 24.60 26.20 92,773,557 25.118 -3.85%
2020-08-25 0 25.95 25.90 25.95 25.40 26.25 47,448,078 1,225,310,692 25.824 25.95 25.90 25.95 25.40 26.25 47,448,078 25.824 0.97%
2020-08-24 0 25.70 25.65 25.70 25.05 26.45 85,202,174 2,172,291,524 25.496 25.70 25.65 25.70 25.05 26.45 85,202,174 25.496 -0.96%
2020-08-21 0 25.95 25.95 26.00 25.95 27.40 76,541,361 2,010,222,988 26.263 25.95 25.95 26.00 25.95 27.40 76,541,361 26.263 -3.53%
2020-08-20 0 26.90 26.85 26.90 25.60 27.20 77,034,197 2,061,467,058 26.760 26.90 26.85 26.90 25.60 27.20 77,034,197 26.760 3.26%
2020-08-19 0 26.05 26.00 26.05 25.55 26.60 49,524,544 1,283,493,188 25.916 26.05 26.00 26.05 25.55 26.60 49,524,544 25.916 -2.07%
2020-08-18 0 26.60 26.60 26.65 26.30 27.35 87,318,951 2,325,115,772 26.628 26.60 26.60 26.65 26.30 27.35 87,318,951 26.628 -2.03%
2020-08-17 0 27.15 27.10 27.15 26.70 27.65 59,241,890 1,605,082,807 27.094 27.15 27.10 27.15 26.70 27.65 59,241,890 27.094 -1.27%
2020-08-14 0 27.50 27.45 27.50 27.10 27.80 35,131,654 964,861,346 27.464 27.50 27.45 27.50 27.10 27.80 35,131,654 27.464 0.18%
2020-08-13 0 27.45 27.40 27.45 27.00 28.20 65,692,745 1,812,289,082 27.587 27.45 27.40 27.45 27.00 28.20 65,692,745 27.587 2.23%
2020-08-12 0 26.85 26.85 26.90 25.80 27.85 117,708,669 3,116,869,100 26.480 26.85 26.85 26.90 25.80 27.85 117,708,669 26.480 -3.07%
2020-08-11 0 27.70 27.70 27.75 27.35 28.35 80,936,239 2,252,541,052 27.831 27.70 27.70 27.75 27.35 28.35 80,936,239 27.831 -0.36%
2020-08-10 0 27.80 27.80 27.85 27.40 28.85 148,853,322 4,181,205,280 28.089 27.80 27.80 27.85 27.40 28.85 148,853,322 28.089 -7.02%
2020-08-07 0 29.90 29.85 29.90 29.35 32.25 279,376,759 8,456,494,745 30.269 29.90 29.85 29.90 29.35 32.25 279,376,759 30.269 -8.70%
2020-08-06 0 32.75 32.70 32.75 31.10 32.95 169,434,883 5,466,315,566 32.262 32.75 32.70 32.75 31.10 32.95 169,434,883 32.262 2.34%
2020-08-05 0 32.00 31.95 32.00 31.00 33.00 201,591,957 6,419,468,363 31.844 32.00 31.95 32.00 31.00 33.00 201,591,957 31.844 4.92%
2020-08-04 0 30.50 30.45 30.50 29.85 32.00 114,107,563 3,495,150,230 30.630 30.50 30.45 30.50 29.85 32.00 114,107,563 30.630 -2.56%
2020-08-03 0 31.30 31.30 31.35 30.05 31.70 192,890,203 5,983,906,449 31.022 31.30 31.30 31.35 30.05 31.70 192,890,203 31.022 4.86%
2020-07-31 0 29.85 29.80 29.85 28.00 30.20 177,329,009 5,184,599,194 29.237 29.85 29.80 29.85 28.00 30.20 177,329,009 29.237 5.85%
2020-07-30 0 28.20 28.20 28.25 28.00 29.40 140,213,097 4,009,832,426 28.598 28.20 28.20 28.25 28.00 29.40 140,213,097 28.598 -1.40%
2020-07-29 0 28.60 28.55 28.60 25.95 29.10 219,435,379 6,080,299,332 27.709 28.60 28.55 28.60 25.95 29.10 219,435,379 27.709 8.75%
2020-07-28 0 26.30 26.25 26.30 25.20 26.50 129,535,557 3,352,928,106 25.884 26.30 26.25 26.30 25.20 26.50 129,535,557 25.884 5.84%
2020-07-27 0 24.85 24.85 24.90 24.10 26.40 150,980,019 3,799,844,694 25.168 24.85 24.85 24.90 24.10 26.40 150,980,019 25.168 -3.12%
2020-07-24 0 25.65 25.60 25.65 25.10 27.50 196,170,320 5,139,201,008 26.198 25.65 25.60 25.65 25.10 27.50 196,170,320 26.198 -7.40%
2020-07-23 0 27.70 27.65 27.70 26.05 28.00 193,823,642 5,256,486,944 27.120 27.70 27.65 27.70 26.05 28.00 193,823,642 27.120 2.59%
2020-07-22 0 27.00 26.95 27.00 26.70 30.20 201,464,919 5,767,246,084 28.627 27.00 26.95 27.00 26.70 30.20 201,464,919 28.627 -8.01%
2020-07-21 0 29.35 29.30 29.35 28.40 30.75 213,400,139 6,308,170,471 29.560 29.35 29.30 29.35 28.40 30.75 213,400,139 29.560 4.08%
2020-07-20 0 28.20 28.20 28.25 25.80 29.55 363,760,948 9,954,168,923 27.365 28.20 28.20 28.25 25.80 29.55 363,760,948 27.365 -2.76%
2020-07-17 0 29.00 29.00 29.05 28.50 30.80 267,323,127 7,895,376,496 29.535 29.00 29.00 29.05 28.50 30.80 267,323,127 29.535 0.87%
2020-07-16 0 28.75 28.75 28.80 27.50 39.90 711,161,083 22,567,324,303 31.733 28.75 28.75 28.80 27.50 39.90 711,161,083 31.733 -25.23%
2020-07-15 0 38.45 38.40 38.45 38.10 44.80 351,398,941 13,963,786,318 39.738 38.45 38.40 38.45 38.10 44.80 351,398,941 39.738 -8.01%
2020-07-14 0 41.80 41.75 41.80 38.85 42.10 177,000,182 7,135,023,813 40.311 41.80 41.75 41.80 38.85 42.10 177,000,182 40.311 -0.36%
2020-07-13 0 41.95 41.95 42.00 41.60 42.95 119,881,553 5,056,129,101 42.176 41.95 41.95 42.00 41.60 42.95 119,881,553 42.176 1.70%
2020-07-10 0 41.25 41.20 41.25 39.60 41.95 132,918,994 5,439,901,633 40.926 41.25 41.20 41.25 39.60 41.95 132,918,994 40.926 3.25%
2020-07-09 0 39.95 39.95 40.00 39.20 41.75 179,467,775 7,271,741,423 40.518 39.95 39.95 40.00 39.20 41.75 179,467,775 40.518 0.13%
2020-07-08 0 39.90 39.85 39.90 36.50 39.95 215,414,110 8,298,370,643 38.523 39.90 39.85 39.90 36.50 39.95 215,414,110 38.523 9.17%
2020-07-07 0 36.55 36.55 36.60 36.00 44.50 418,624,249 16,304,438,741 38.948 36.55 36.55 36.60 36.00 44.50 418,624,249 38.948 -8.85%
2020-07-06 0 40.10 40.05 40.10 33.30 40.25 308,698,442 11,527,280,636 37.342 40.10 40.05 40.10 33.30 40.25 308,698,442 37.342 20.60%
2020-07-03 0 33.25 33.20 33.25 30.95 34.70 239,757,717 7,868,000,294 32.817 33.25 33.20 33.25 30.95 34.70 239,757,717 32.816 5.22%
2020-07-02 0 31.60 31.55 31.60 27.60 31.60 219,783,146 6,532,614,071 29.723 31.60 31.55 31.60 27.60 31.60 219,783,146 29.723 17.04%
2020-06-30 0 27.00 26.95 27.00 25.40 28.00 189,956,090 5,035,601,063 26.509 27.00 26.95 27.00 25.40 28.00 189,956,090 26.509 1.50%
2020-06-29 0 26.60 26.55 26.60 25.95 28.85 202,508,918 5,490,054,899 27.110 26.60 26.55 26.60 25.95 28.85 202,508,918 27.110 -6.99%
2020-06-26 0 28.60 28.55 28.60 27.50 28.75 67,907,230 1,925,382,416 28.353 28.60 28.55 28.60 27.50 28.75 67,907,230 28.353 4.19%
2020-06-24 0 27.45 27.40 27.45 26.65 28.45 112,107,086 3,084,561,213 27.514 27.45 27.40 27.45 26.65 28.45 112,107,086 27.514 3.78%
2020-06-23 0 26.45 26.40 26.45 23.85 26.45 105,368,486 2,671,134,197 25.350 26.45 26.40 26.45 23.85 26.45 105,368,486 25.350 9.30%
2020-06-22 0 24.20 24.20 24.25 22.90 24.75 142,906,513 3,455,178,512 24.178 24.20 24.20 24.25 22.90 24.75 142,906,513 24.178 5.68%
2020-06-19 0 22.90 22.85 22.90 22.10 23.45 104,498,602 2,381,951,813 22.794 22.90 22.85 22.90 22.10 23.45 104,498,602 22.794 -1.29%
2020-06-18 0 23.20 23.15 23.20 21.55 23.25 160,568,236 3,636,964,647 22.651 23.20 23.15 23.20 21.55 23.25 160,568,236 22.651 6.91%
2020-06-17 0 21.70 21.65 21.70 20.90 22.50 144,932,761 3,163,364,234 21.826 21.70 21.65 21.70 20.90 22.50 144,932,761 21.826 1.64%
2020-06-16 0 21.35 21.30 21.35 19.40 21.35 181,637,059 3,733,639,665 20.556 21.35 21.30 21.35 19.40 21.35 181,637,059 20.555 11.90%
2020-06-15 0 19.08 19.06 19.08 18.86 19.64 68,359,409 1,307,964,021 19.134 19.08 19.06 19.08 18.86 19.64 68,359,409 19.134 -1.55%
2020-06-12 0 19.38 19.36 19.38 18.22 19.38 88,246,478 1,667,000,210 18.890 19.38 19.36 19.38 18.22 19.38 88,246,478 18.890 3.30%
2020-06-11 0 18.76 18.74 18.76 18.56 19.30 103,800,928 1,970,722,422 18.986 18.76 18.74 18.76 18.56 19.30 103,800,928 18.986 -0.42%
2020-06-10 0 18.84 18.84 18.86 18.52 19.52 170,252,522 3,189,139,496 18.732 18.84 18.84 18.86 18.52 19.52 170,252,522 18.732 -3.09%
2020-06-09 0 19.44 19.44 19.46 19.36 20.10 57,485,281 1,135,708,392 19.757 19.44 19.44 19.46 19.36 20.10 57,485,281 19.757 -2.11%
2020-06-08 0 19.86 19.80 19.86 19.50 20.45 105,417,102 2,102,103,379 19.941 19.86 19.80 19.86 19.50 20.45 105,417,102 19.941 0.81%
2020-06-05 0 19.70 19.68 19.70 18.68 19.86 139,861,335 2,716,817,534 19.425 19.70 19.68 19.70 18.68 19.86 139,861,335 19.425 5.46%
2020-06-04 0 18.68 18.68 18.70 18.32 18.94 64,703,877 1,202,874,924 18.591 18.68 18.68 18.70 18.32 18.94 64,703,877 18.590 -0.32%
2020-06-03 0 18.74 18.74 18.76 18.48 19.12 75,724,072 1,425,961,753 18.831 18.74 18.74 18.76 18.48 19.12 75,724,072 18.831 0.21%
2020-06-02 0 18.70 18.68 18.70 18.28 19.12 121,768,478 2,275,677,870 18.689 18.70 18.68 18.70 18.28 19.12 121,768,478 18.689 2.86%
2020-06-01 0 18.18 18.16 18.18 17.26 18.20 116,802,689 2,091,324,622 17.905 18.18 18.16 18.18 17.26 18.20 116,802,689 17.905 7.96%
2020-05-29 0 16.84 16.82 16.84 16.44 17.20 86,071,541 1,448,480,298 16.829 16.84 16.82 16.84 16.44 17.20 86,071,541 16.829 1.20%
2020-05-28 0 16.64 16.62 16.64 16.18 17.40 119,790,538 1,997,210,089 16.673 16.64 16.62 16.64 16.18 17.40 119,790,538 16.673 -4.37%
2020-05-27 0 17.40 17.36 17.40 17.18 17.84 74,140,700 1,295,036,283 17.467 17.40 17.36 17.40 17.18 17.84 74,140,700 17.467 -0.34%
2020-05-26 0 17.46 17.44 17.46 17.32 18.02 84,004,300 1,477,799,783 17.592 17.46 17.44 17.46 17.32 18.02 84,004,300 17.592 -0.68%
2020-05-25 0 17.58 17.56 17.58 16.64 17.66 105,634,460 1,825,829,215 17.284 17.58 17.56 17.58 16.64 17.66 105,634,460 17.284 3.90%
2020-05-22 0 16.92 16.90 16.92 16.60 17.48 179,077,563 3,050,256,673 17.033 16.92 16.90 16.92 16.60 17.48 179,077,563 17.033 -3.31%
2020-05-21 0 17.50 17.48 17.50 17.20 18.92 230,350,604 4,118,057,147 17.877 17.50 17.48 17.50 17.20 18.92 230,350,604 17.877 -7.01%
2020-05-20 0 18.82 18.82 18.84 18.60 19.66 106,657,117 2,033,993,016 19.070 18.82 18.82 18.84 18.60 19.66 106,657,117 19.070 -2.49%
2020-05-19 0 19.30 19.28 19.30 18.14 19.48 168,518,405 3,182,056,530 18.883 19.30 19.28 19.30 18.14 19.48 168,518,405 18.883 7.58%
2020-05-18 0 17.94 17.94 17.96 17.82 20.70 396,450,293 7,549,708,585 19.043 17.94 17.94 17.96 17.82 20.70 396,450,293 19.043 -6.37%
2020-05-15 0 19.16 19.16 19.20 18.62 19.44 117,193,477 2,238,020,441 19.097 19.16 19.16 19.20 18.62 19.44 117,193,477 19.097 1.70%
2020-05-14 0 18.84 18.82 18.84 17.56 18.94 269,042,714 4,940,803,519 18.364 18.84 18.82 18.84 17.56 18.94 269,042,714 18.364 9.66%
2020-05-13 0 17.18 17.16 17.18 16.68 17.24 73,853,356 1,259,787,218 17.058 17.18 17.16 17.18 16.68 17.24 73,853,356 17.058 0.23%
2020-05-12 0 17.14 17.12 17.14 16.74 17.38 78,186,418 1,338,036,444 17.113 17.14 17.12 17.14 16.74 17.38 78,186,418 17.113 0.59%
2020-05-11 0 17.04 17.04 17.06 16.84 17.50 80,543,319 1,384,998,503 17.196 17.04 17.04 17.06 16.84 17.50 80,543,319 17.196 0.00%
2020-05-08 0 17.04 17.04 17.06 16.80 17.56 78,263,761 1,337,494,619 17.090 17.04 17.04 17.06 16.80 17.56 78,263,761 17.090 0.59%
2020-05-07 0 16.94 16.92 16.94 16.90 17.78 154,506,375 2,671,253,620 17.289 16.94 16.92 16.94 16.90 17.78 154,506,375 17.289 0.24%
2020-05-06 0 16.90 16.88 16.90 16.16 17.10 291,741,947 4,876,798,859 16.716 16.90 16.88 16.90 16.16 17.10 291,741,947 16.716 10.75%
2020-05-05 0 15.26 15.26 15.28 15.02 15.46 30,542,768 466,610,610 15.277 15.26 15.26 15.28 15.02 15.46 30,542,768 15.277 0.39%
2020-05-04 0 15.20 15.16 15.20 14.28 15.34 62,342,671 937,172,454 15.033 15.20 15.16 15.20 14.28 15.34 62,342,671 15.033 2.56%
2020-04-29 0 14.82 14.80 14.82 14.62 15.06 23,978,844 354,404,785 14.780 14.82 14.80 14.82 14.62 15.06 23,978,844 14.780 -1.07%
2020-04-28 0 14.98 14.98 15.00 14.00 15.08 64,777,793 953,158,668 14.714 14.98 14.98 15.00 14.00 15.08 64,777,793 14.714 6.54%
2020-04-27 0 14.06 14.06 14.08 14.02 14.48 53,700,813 760,993,829 14.171 14.06 14.06 14.08 14.02 14.48 53,700,813 14.171 0.14%
2020-04-24 0 14.04 14.02 14.04 13.92 14.64 70,322,272 992,289,793 14.111 14.04 14.02 14.04 13.92 14.64 70,322,272 14.111 -3.57%
2020-04-23 0 14.56 14.54 14.56 14.54 15.20 60,376,813 889,081,803 14.726 14.56 14.54 14.56 14.54 15.20 60,376,813 14.726 -2.93%
2020-04-22 0 15.00 14.98 15.00 14.58 15.06 57,521,797 856,904,744 14.897 15.00 14.98 15.00 14.58 15.06 57,521,797 14.897 1.21%
2020-04-21 0 14.82 14.80 14.82 14.58 15.48 96,968,450 1,446,596,738 14.918 14.82 14.80 14.82 14.58 15.48 96,968,450 14.918 -4.88%
2020-04-20 0 15.58 15.56 15.58 14.92 15.66 72,528,046 1,119,289,948 15.433 15.58 15.56 15.58 14.92 15.66 72,528,046 15.433 3.59%
2020-04-17 0 15.04 15.02 15.04 14.80 15.38 100,291,641 1,521,152,078 15.167 15.04 15.02 15.04 14.80 15.38 100,291,641 15.167 0.67%
2020-04-16 0 14.94 14.92 14.94 14.20 15.02 98,965,125 1,467,996,986 14.834 14.94 14.92 14.94 14.20 15.02 98,965,125 14.833 4.33%
2020-04-15 0 14.32 14.30 14.32 14.10 14.72 81,258,822 1,179,454,903 14.515 14.32 14.30 14.32 14.10 14.72 81,258,822 14.515 1.99%
2020-04-14 0 14.04 14.04 14.06 13.70 14.24 54,809,797 765,954,946 13.975 14.04 14.04 14.06 13.70 14.24 54,809,797 13.975 0.57%
2020-04-09 0 13.96 13.94 13.96 13.76 14.34 70,885,422 997,696,615 14.075 13.96 13.94 13.96 13.76 14.34 70,885,422 14.075 0.00%
2020-04-08 0 13.96 13.96 13.98 13.52 14.40 188,312,782 2,636,051,818 13.998 13.96 13.96 13.98 13.52 14.40 188,312,782 13.998 5.12%
2020-04-07 0 13.28 13.26 13.28 12.74 13.32 100,497,686 1,313,934,577 13.074 13.28 13.26 13.28 12.74 13.32 100,497,686 13.074 3.91%
2020-04-06 0 12.78 12.76 12.78 12.18 12.80 41,018,262 514,687,588 12.548 12.78 12.76 12.78 12.18 12.80 41,018,262 12.548 4.93%
2020-04-03 0 12.18 12.16 12.18 12.08 12.54 22,081,576 269,135,203 12.188 12.18 12.16 12.18 12.08 12.54 22,081,576 12.188 -2.25%
2020-04-02 0 12.46 12.44 12.46 12.00 12.48 29,149,609 359,523,261 12.334 12.46 12.44 12.46 12.00 12.48 29,149,609 12.334 2.64%
2020-04-01 0 12.14 12.12 12.14 11.98 12.60 61,439,260 755,359,018 12.294 12.14 12.12 12.14 11.98 12.60 61,439,260 12.294 -0.49%
2020-03-31 0 12.20 12.16 12.20 11.86 12.20 45,212,183 544,259,395 12.038 12.20 12.16 12.20 11.86 12.20 45,212,183 12.038 3.57%
2020-03-30 0 11.78 11.76 11.78 11.52 12.10 68,355,204 802,298,929 11.737 11.78 11.76 11.78 11.52 12.10 68,355,204 11.737 -2.97%
2020-03-27 0 12.14 12.14 12.16 12.00 12.94 74,766,967 924,564,476 12.366 12.14 12.14 12.16 12.00 12.94 74,766,967 12.366 -2.88%
2020-03-26 0 12.50 12.48 12.50 12.42 12.82 53,689,300 678,782,854 12.643 12.50 12.48 12.50 12.42 12.82 53,689,300 12.643 -1.26%
2020-03-25 0 12.66 12.64 12.66 12.32 12.92 100,211,085 1,267,938,689 12.653 12.66 12.64 12.66 12.32 12.92 100,211,085 12.653 4.46%
2020-03-24 0 12.12 12.12 12.14 11.66 12.24 78,676,616 940,657,036 11.956 12.12 12.12 12.14 11.66 12.24 78,676,616 11.956 6.50%
2020-03-23 0 11.38 11.38 11.40 11.38 11.90 68,924,981 802,261,114 11.640 11.38 11.38 11.40 11.38 11.90 68,924,981 11.640 -6.41%
2020-03-20 0 12.16 12.16 12.18 11.80 12.42 83,722,720 1,020,156,863 12.185 12.16 12.16 12.18 11.80 12.42 83,722,720 12.185 2.18%
2020-03-19 0 11.90 11.90 11.92 11.18 12.12 116,789,058 1,356,040,468 11.611 11.90 11.90 11.92 11.18 12.12 116,789,058 11.611 2.06%
2020-03-18 0 11.66 11.66 11.68 11.48 12.70 102,150,352 1,241,262,362 12.151 11.66 11.66 11.68 11.48 12.70 102,150,352 12.151 -4.74%
2020-03-17 0 12.24 12.24 12.26 11.52 12.50 114,169,131 1,379,821,148 12.086 12.24 12.24 12.26 11.52 12.50 114,169,131 12.086 2.00%
2020-03-16 0 12.00 12.00 12.02 11.88 13.38 155,245,457 1,925,530,215 12.403 12.00 12.00 12.02 11.88 13.38 155,245,457 12.403 -11.50%
2020-03-13 0 13.56 13.56 13.58 12.04 13.64 148,603,927 1,918,915,435 12.913 13.56 13.56 13.58 12.04 13.64 148,603,927 12.913 3.04%
2020-03-12 0 13.16 13.16 13.18 13.10 13.74 99,938,073 1,327,165,395 13.280 13.16 13.16 13.18 13.10 13.74 99,938,073 13.280 -4.78%
2020-03-11 0 13.82 13.80 13.82 13.70 14.54 78,862,009 1,106,837,957 14.035 13.82 13.80 13.82 13.70 14.54 78,862,009 14.035 -3.49%
2020-03-10 0 14.32 14.32 14.34 13.60 14.56 122,288,620 1,731,436,925 14.159 14.32 14.32 14.34 13.60 14.56 122,288,620 14.159 2.58%
2020-03-09 0 13.96 13.96 13.98 13.96 14.88 125,975,060 1,811,357,159 14.379 13.96 13.96 13.98 13.96 14.88 125,975,060 14.379 -8.52%
2020-03-06 0 15.26 15.26 15.28 14.64 15.44 80,113,533 1,206,504,321 15.060 15.26 15.26 15.28 14.64 15.44 80,113,533 15.060 1.87%
2020-03-05 0 14.98 14.96 14.98 14.60 15.08 73,189,187 1,088,810,865 14.877 14.98 14.96 14.98 14.60 15.08 73,189,187 14.877 1.90%
2020-03-04 0 14.70 14.68 14.70 14.34 15.20 114,931,879 1,684,458,029 14.656 14.70 14.68 14.70 14.34 15.20 114,931,879 14.656 -2.65%
2020-03-03 0 15.10 15.10 15.12 14.96 15.70 75,180,285 1,156,855,200 15.388 15.10 15.10 15.12 14.96 15.70 75,180,285 15.388 -0.79%
2020-03-02 0 15.22 15.20 15.22 14.90 15.50 92,729,253 1,416,184,540 15.272 15.22 15.20 15.22 14.90 15.50 92,729,253 15.272 0.79%
2020-02-28 0 15.10 15.10 15.12 14.70 15.66 182,961,391 2,764,563,199 15.110 15.10 15.10 15.12 14.70 15.66 182,961,391 15.110 -5.86%
2020-02-27 0 16.04 16.04 16.06 15.84 16.42 76,749,620 1,235,880,136 16.103 16.04 16.04 16.06 15.84 16.42 76,749,620 16.103 0.12%
2020-02-26 0 16.02 16.02 16.06 15.86 16.96 158,749,828 2,611,616,810 16.451 16.02 16.02 16.06 15.86 16.96 158,749,828 16.451 -3.61%
2020-02-25 0 16.62 16.62 16.64 15.26 16.66 187,508,302 3,035,949,992 16.191 16.62 16.62 16.64 15.26 16.66 187,508,302 16.191 7.23%
2020-02-24 0 15.50 15.48 15.50 14.96 15.78 108,167,824 1,668,760,020 15.428 15.50 15.48 15.50 14.96 15.78 108,167,824 15.428 1.84%
2020-02-21 0 15.22 15.22 15.24 15.22 16.04 95,972,180 1,491,493,073 15.541 15.22 15.22 15.24 15.22 16.04 95,972,180 15.541 -3.30%
2020-02-20 0 15.74 15.72 15.74 15.32 16.06 91,943,589 1,442,862,096 15.693 15.74 15.72 15.74 15.32 16.06 91,943,589 15.693 0.13%
2020-02-19 0 15.72 15.72 15.74 15.28 15.86 115,414,443 1,806,092,201 15.649 15.72 15.72 15.74 15.28 15.86 115,414,443 15.649 3.56%
2020-02-18 0 15.18 15.16 15.18 14.40 16.26 266,335,797 4,050,157,518 15.207 15.18 15.16 15.18 14.40 16.26 266,335,797 15.207 -5.95%
2020-02-17 0 16.14 16.12 16.14 15.80 17.04 169,436,307 2,772,003,569 16.360 16.14 16.12 16.14 15.80 17.04 169,436,307 16.360 -0.74%
2020-02-14 0 16.26 16.24 16.26 16.02 17.92 254,709,378 4,229,340,115 16.605 16.26 16.24 16.26 16.02 17.92 254,709,378 16.605 -5.90%
2020-02-13 0 17.28 17.26 17.28 16.38 17.64 144,538,776 2,481,579,739 17.169 17.28 17.26 17.28 16.38 17.64 144,538,776 17.169 6.54%
2020-02-12 0 16.22 16.20 16.22 15.92 16.56 142,179,433 2,296,180,453 16.150 16.22 16.20 16.22 15.92 16.56 142,179,433 16.150 -1.46%
2020-02-11 0 16.46 16.44 16.46 16.36 17.10 87,390,375 1,455,536,526 16.656 16.46 16.44 16.46 16.36 17.10 87,390,375 16.656 -1.79%
2020-02-10 0 16.76 16.74 16.76 16.70 17.80 103,149,920 1,771,624,455 17.175 16.76 16.74 16.76 16.70 17.80 103,149,920 17.175 -3.46%
2020-02-07 0 17.36 17.34 17.36 16.70 17.62 88,931,534 1,528,788,657 17.191 17.36 17.34 17.36 16.70 17.62 88,931,534 17.191 1.05%
2020-02-06 0 17.18 17.18 17.20 16.52 17.52 140,236,003 2,405,114,486 17.151 17.18 17.18 17.20 16.52 17.52 140,236,003 17.150 2.26%
2020-02-05 0 16.80 16.80 16.82 15.46 16.82 178,999,553 2,915,201,540 16.286 16.80 16.80 16.82 15.46 16.82 178,999,553 16.286 8.53%
2020-02-04 0 15.48 15.46 15.48 15.00 15.64 92,149,347 1,414,140,533 15.346 15.48 15.46 15.48 15.00 15.64 92,149,347 15.346 5.16%
2020-02-03 0 14.72 14.72 14.74 13.60 15.10 153,127,293 2,228,577,749 14.554 14.72 14.72 14.74 13.60 15.10 153,127,293 14.554 2.94%
2020-01-31 0 14.30 14.30 14.32 14.14 14.74 72,774,195 1,048,506,683 14.408 14.30 14.30 14.32 14.14 14.74 72,774,195 14.408 1.56%
2020-01-30 0 14.08 14.08 14.10 13.80 15.82 116,651,802 1,682,392,007 14.422 14.08 14.08 14.10 13.80 15.82 116,651,802 14.422 -9.86%
2020-01-29 0 15.62 15.62 15.64 15.34 16.06 65,991,990 1,039,062,782 15.745 15.62 15.62 15.64 15.34 16.06 65,991,990 15.745 -3.22%
2020-01-24 0 16.14 16.10 16.14 15.16 16.20 40,225,238 640,280,698 15.917 16.14 16.10 16.14 15.16 16.20 40,225,238 15.917 4.13%
2020-01-23 0 15.50 15.48 15.50 14.90 16.44 101,355,472 1,584,504,490 15.633 15.50 15.48 15.50 14.90 16.44 101,355,472 15.633 -3.73%
2020-01-22 0 16.10 16.10 16.12 14.92 16.20 90,139,468 1,419,862,949 15.752 16.10 16.10 16.12 14.92 16.20 90,139,468 15.752 7.33%
2020-01-21 0 15.00 15.00 15.02 14.82 15.88 103,533,168 1,579,511,191 15.256 15.00 15.00 15.02 14.82 15.88 103,533,168 15.256 -5.54%
2020-01-20 0 15.88 15.88 15.90 15.30 16.00 93,728,576 1,482,258,757 15.814 15.88 15.88 15.90 15.30 16.00 93,728,576 15.814 2.85%
2020-01-17 0 15.44 15.42 15.44 15.04 15.78 111,147,847 1,715,912,045 15.438 15.44 15.42 15.44 15.04 15.78 111,147,847 15.438 1.05%
2020-01-16 0 15.28 15.26 15.28 14.38 15.28 152,181,094 2,267,208,451 14.898 15.28 15.26 15.28 14.38 15.28 152,181,094 14.898 6.11%
2020-01-15 0 14.40 14.38 14.40 13.62 14.50 98,437,960 1,402,865,356 14.251 14.40 14.38 14.40 13.62 14.50 98,437,960 14.251 5.57%
2020-01-14 0 13.64 13.64 13.66 13.64 14.30 66,648,225 928,024,643 13.924 13.64 13.64 13.66 13.64 14.30 66,648,225 13.924 -0.29%
2020-01-13 0 13.68 13.66 13.68 13.00 13.76 92,222,843 1,249,751,016 13.551 13.68 13.66 13.68 13.00 13.76 92,222,843 13.551 5.56%
2020-01-10 0 12.96 12.94 12.96 12.88 13.20 26,619,988 346,307,652 13.009 12.96 12.94 12.96 12.88 13.20 26,619,988 13.009 -0.31%
2020-01-09 0 13.00 12.98 13.00 12.80 13.08 26,803,698 347,183,185 12.953 13.00 12.98 13.00 12.80 13.08 26,803,698 12.953 2.20%
2020-01-08 0 12.72 12.72 12.74 12.40 12.96 48,493,079 619,148,286 12.768 12.72 12.72 12.74 12.40 12.96 48,493,079 12.768 0.95%
2020-01-07 0 12.60 12.58 12.60 12.44 13.08 70,943,866 901,128,754 12.702 12.60 12.58 12.60 12.44 13.08 70,943,866 12.702 -3.37%
2020-01-06 0 13.04 13.02 13.04 12.54 13.30 101,621,920 1,324,644,164 13.035 13.04 13.02 13.04 12.54 13.30 101,621,920 13.035 3.16%
2020-01-03 0 12.64 12.64 12.66 12.50 13.04 63,114,482 804,219,350 12.742 12.64 12.64 12.66 12.50 13.04 63,114,482 12.742 -0.47%
2020-01-02 0 12.70 12.68 12.70 11.94 12.78 113,010,310 1,414,525,489 12.517 12.70 12.68 12.70 11.94 12.78 113,010,310 12.517 6.37%
2019-12-31 0 11.94 11.94 11.96 11.72 12.14 34,806,116 417,685,233 12.000 11.94 11.94 11.96 11.72 12.14 34,806,116 12.000 1.53%
2019-12-30 0 11.76 11.76 11.78 11.72 11.98 34,621,182 410,918,258 11.869 11.76 11.76 11.78 11.72 11.98 34,621,182 11.869 -0.51%
2019-12-27 0 11.82 11.82 11.84 11.70 12.02 82,100,926 977,840,613 11.910 11.82 11.82 11.84 11.70 12.02 82,100,926 11.910 3.50%
2019-12-24 0 11.42 11.42 11.44 10.94 11.48 40,969,335 465,149,986 11.354 11.42 11.42 11.44 10.94 11.48 40,969,335 11.354 4.20%
2019-12-23 0 10.96 10.94 10.96 10.80 11.14 42,771,489 466,845,719 10.915 10.96 10.94 10.96 10.80 11.14 42,771,489 10.915 -1.79%
2019-12-20 0 11.16 11.14 11.16 11.06 11.30 18,390,230 205,608,428 11.180 11.16 11.14 11.16 11.06 11.30 18,390,230 11.180 -0.36%
2019-12-19 0 11.20 11.18 11.20 11.04 11.42 30,385,085 339,789,702 11.183 11.20 11.18 11.20 11.04 11.42 30,385,085 11.183 -1.58%
2019-12-18 0 11.38 11.36 11.38 11.26 11.44 29,957,857 339,540,309 11.334 11.38 11.36 11.38 11.26 11.44 29,957,857 11.334 0.18%
2019-12-17 0 11.36 11.34 11.36 11.16 11.56 36,911,466 418,618,916 11.341 11.36 11.34 11.36 11.16 11.56 36,911,466 11.341 0.18%
2019-12-16 0 11.34 11.34 11.36 11.02 11.64 54,291,050 620,868,316 11.436 11.34 11.34 11.36 11.02 11.64 54,291,050 11.436 1.07%
2019-12-13 0 11.22 11.20 11.22 10.86 11.38 50,641,726 562,059,394 11.099 11.22 11.20 11.22 10.86 11.38 50,641,726 11.099 0.72%
2019-12-12 0 11.14 11.14 11.16 11.08 11.38 38,529,366 433,516,145 11.252 11.14 11.14 11.16 11.08 11.38 38,529,366 11.252 0.00%
2019-12-11 0 11.14 11.14 11.16 11.00 11.38 37,552,012 419,796,110 11.179 11.14 11.14 11.16 11.00 11.38 37,552,012 11.179 0.00%
2019-12-10 0 11.14 11.14 11.16 10.72 11.30 74,154,900 825,659,068 11.134 11.14 11.14 11.16 10.72 11.30 74,154,900 11.134 2.96%
2019-12-09 0 10.82 10.82 10.84 10.68 11.00 32,902,678 357,351,935 10.861 10.82 10.82 10.84 10.68 11.00 32,902,678 10.861 0.37%
2019-12-06 0 10.78 10.78 10.80 10.62 10.94 44,949,929 486,677,378 10.827 10.78 10.78 10.80 10.62 10.94 44,949,929 10.827 1.51%
2019-12-05 0 10.62 10.60 10.62 10.32 10.76 57,871,192 614,804,139 10.624 10.62 10.60 10.62 10.32 10.76 57,871,192 10.624 2.51%
2019-12-04 0 10.36 10.34 10.36 10.00 10.46 39,182,499 405,075,439 10.338 10.36 10.34 10.36 10.00 10.46 39,182,499 10.338 2.57%
2019-12-03 0 10.10 10.10 10.12 9.920 10.16 11,188,059 112,261,715 10.034 10.10 10.10 10.12 9.920 10.16 11,188,059 10.034 0.00%
2019-12-02 0 10.10 10.06 10.10 9.990 10.22 20,666,471 208,458,718 10.087 10.10 10.06 10.10 9.990 10.22 20,666,471 10.087 1.20%
2019-11-29 0 9.980 9.980 9.990 9.950 10.32 22,388,788 224,875,458 10.044 9.980 9.980 9.990 9.950 10.32 22,388,788 10.044 -3.48%
2019-11-28 0 10.34 10.30 10.34 10.24 10.50 16,702,168 172,836,459 10.348 10.34 10.30 10.34 10.24 10.50 16,702,168 10.348 1.17%
2019-11-27 0 10.22 10.22 10.24 10.10 10.46 28,237,093 291,516,574 10.324 10.22 10.22 10.24 10.10 10.46 28,237,093 10.324 1.59%
2019-11-26 0 10.06 10.06 10.08 10.02 10.26 24,777,738 250,200,610 10.098 10.06 10.06 10.08 10.02 10.26 24,777,738 10.098 -0.79%
2019-11-25 0 10.14 10.12 10.14 10.02 10.24 14,235,460 144,475,738 10.149 10.14 10.12 10.14 10.02 10.24 14,235,460 10.149 0.20%
2019-11-22 0 10.12 10.12 10.14 10.06 10.44 29,021,265 296,695,212 10.223 10.12 10.12 10.14 10.06 10.44 29,021,265 10.223 0.60%
2019-11-21 0 10.06 10.04 10.06 9.930 10.18 21,746,653 218,506,246 10.048 10.06 10.04 10.06 9.930 10.18 21,746,653 10.048 -0.79%
2019-11-20 0 10.14 10.12 10.14 10.10 10.32 30,422,827 310,533,555 10.207 10.14 10.12 10.14 10.10 10.32 30,422,827 10.207 -0.39%
2019-11-19 0 10.18 10.16 10.18 10.04 10.30 76,029,715 771,186,944 10.143 10.18 10.16 10.18 10.04 10.30 76,029,715 10.143 -3.96%
2019-11-18 0 10.60 10.58 10.60 10.48 10.90 20,292,159 215,397,427 10.615 10.60 10.58 10.60 10.48 10.90 20,292,159 10.615 0.00%
2019-11-15 0 10.60 10.60 10.62 10.60 11.10 35,969,076 388,042,140 10.788 10.60 10.60 10.62 10.60 11.10 35,969,076 10.788 -2.75%
2019-11-14 0 10.90 10.88 10.90 10.36 11.00 88,512,804 963,141,116 10.881 10.90 10.88 10.90 10.36 11.00 88,512,804 10.881 5.42%
2019-11-13 0 10.34 10.32 10.34 9.960 10.54 90,390,382 924,289,163 10.226 10.34 10.32 10.34 9.960 10.54 90,390,382 10.226 6.38%
2019-11-12 0 9.720 9.710 9.720 9.580 9.770 11,873,133 114,870,844 9.6749 9.720 9.710 9.720 9.580 9.770 11,873,133 9.6749 0.31%
2019-11-11 0 9.690 9.660 9.690 9.600 9.910 20,601,481 199,918,903 9.7041 9.690 9.660 9.690 9.600 9.910 20,601,481 9.7041 -1.52%
2019-11-08 0 9.840 9.830 9.840 9.710 10.06 22,014,708 217,423,618 9.8763 9.840 9.830 9.840 9.710 10.06 22,014,708 9.8763 0.10%
2019-11-07 0 9.830 9.810 9.830 9.610 10.34 49,395,045 487,176,515 9.8629 9.830 9.810 9.830 9.610 10.34 49,395,045 9.8629 -4.56%
2019-11-06 0 10.30 10.28 10.30 10.22 10.50 13,416,572 138,696,751 10.338 10.30 10.28 10.30 10.22 10.50 13,416,572 10.338 -0.96%
2019-11-05 0 10.40 10.38 10.40 10.24 10.54 20,176,554 209,369,269 10.377 10.40 10.38 10.40 10.24 10.54 20,176,554 10.377 0.39%
2019-11-04 0 10.36 10.34 10.36 10.12 10.42 26,708,185 275,441,659 10.313 10.36 10.34 10.36 10.12 10.42 26,708,185 10.313 2.57%
2019-11-01 0 10.10 10.08 10.10 9.840 10.26 25,324,500 255,475,097 10.088 10.10 10.08 10.10 9.840 10.26 25,324,500 10.088 1.10%
2019-10-31 0 9.990 9.980 9.990 9.430 10.18 46,935,928 467,035,032 9.9505 9.990 9.980 9.990 9.430 10.18 46,935,928 9.9505 6.05%
2019-10-30 0 9.420 9.410 9.420 9.370 9.760 17,237,732 163,867,168 9.5063 9.420 9.410 9.420 9.370 9.760 17,237,732 9.5063 -2.79%
2019-10-29 0 9.690 9.680 9.690 9.630 9.800 6,862,140 66,547,320 9.6978 9.690 9.680 9.690 9.630 9.800 6,862,140 9.6978 0.00%
2019-10-28 0 9.690 9.680 9.690 9.480 9.720 10,550,485 101,612,066 9.6310 9.690 9.680 9.690 9.480 9.720 10,550,485 9.6310 1.36%
2019-10-25 0 9.560 9.550 9.560 9.480 9.700 9,413,959 90,187,767 9.5802 9.560 9.550 9.560 9.480 9.700 9,413,959 9.5802 1.16%
2019-10-24 0 9.450 9.440 9.450 9.380 9.720 11,984,766 113,355,065 9.4583 9.450 9.440 9.450 9.380 9.720 11,984,766 9.4583 -1.97%
2019-10-23 0 9.640 9.630 9.640 9.500 9.790 12,444,400 119,457,702 9.5993 9.640 9.630 9.640 9.500 9.790 12,444,400 9.5993 -1.23%
2019-10-22 0 9.760 9.740 9.760 9.670 9.870 7,892,583 76,864,376 9.7388 9.760 9.740 9.760 9.670 9.870 7,892,583 9.7388 0.00%
2019-10-21 0 9.760 9.740 9.760 9.620 9.760 6,736,864 65,302,500 9.6933 9.760 9.740 9.760 9.620 9.760 6,736,864 9.6933 0.72%
2019-10-18 0 9.690 9.680 9.690 9.660 9.970 15,597,618 152,803,808 9.7966 9.690 9.680 9.690 9.660 9.970 15,597,618 9.7966 -0.51%
2019-10-17 0 9.740 9.720 9.740 9.660 9.880 12,764,015 124,445,813 9.7497 9.740 9.720 9.740 9.660 9.880 12,764,015 9.7497 0.21%
2019-10-16 0 9.720 9.710 9.720 9.690 9.960 19,776,158 194,057,641 9.8127 9.720 9.710 9.720 9.690 9.960 19,776,158 9.8127 0.41%
2019-10-15 0 9.680 9.680 9.690 9.660 9.930 12,000,600 117,021,169 9.7513 9.680 9.680 9.690 9.660 9.930 12,000,600 9.7513 -1.93%
2019-10-14 0 9.870 9.850 9.870 9.770 10.08 16,245,957 160,896,724 9.9038 9.870 9.850 9.870 9.770 10.08 16,245,957 9.9038 0.71%
2019-10-11 0 9.800 9.790 9.800 9.750 9.990 23,478,673 232,014,568 9.8819 9.800 9.790 9.800 9.750 9.990 23,478,673 9.8819 0.82%
2019-10-10 0 9.720 9.720 9.730 9.500 9.850 22,629,932 220,661,952 9.7509 9.720 9.720 9.730 9.500 9.850 22,629,932 9.7509 1.99%
2019-10-09 0 9.530 9.520 9.530 9.410 9.660 18,375,995 175,400,241 9.5451 9.530 9.520 9.530 9.410 9.660 18,375,995 9.5451 -0.10%
2019-10-08 0 9.540 9.530 9.540 9.510 9.820 23,521,573 225,941,404 9.6057 9.540 9.530 9.540 9.510 9.820 23,521,573 9.6057 -1.04%
2019-10-04 0 9.640 9.640 9.650 9.560 9.980 18,695,909 181,384,177 9.7018 9.640 9.640 9.650 9.560 9.980 18,695,909 9.7018 -2.82%
2019-10-03 0 9.920 9.920 9.930 9.790 10.16 13,252,111 131,922,297 9.9548 9.920 9.920 9.930 9.790 10.16 13,252,111 9.9548 -0.20%
2019-10-02 0 9.940 9.930 9.940 9.700 9.980 13,312,871 131,614,585 9.8863 9.940 9.930 9.940 9.700 9.980 13,312,871 9.8863 1.43%
2019-09-30 0 9.800 9.800 9.810 9.700 9.880 13,824,610 135,437,643 9.7969 9.800 9.800 9.810 9.700 9.880 13,824,610 9.7969 -0.91%
2019-09-27 0 9.890 9.890 9.900 9.810 10.08 16,125,413 160,341,227 9.9434 9.890 9.890 9.900 9.810 10.08 16,125,413 9.9434 -0.40%
2019-09-26 0 9.930 9.920 9.930 9.720 10.36 47,244,455 467,055,026 9.8859 9.930 9.920 9.930 9.720 10.36 47,244,455 9.8859 -2.26%
2019-09-25 0 10.16 10.14 10.16 9.900 10.56 42,438,135 430,516,157 10.145 10.16 10.14 10.16 9.900 10.56 42,438,135 10.145 -4.15%
2019-09-24 0 10.60 10.56 10.60 10.36 10.62 33,033,198 346,407,923 10.487 10.60 10.56 10.60 10.36 10.62 33,033,198 10.487 1.73%
2019-09-23 0 10.42 10.42 10.44 10.32 10.76 45,154,837 473,700,743 10.491 10.42 10.42 10.44 10.32 10.76 45,154,837 10.491 -2.80%
2019-09-20 0 10.72 10.70 10.72 10.60 11.06 57,323,236 621,497,046 10.842 10.72 10.70 10.72 10.60 11.06 57,323,236 10.842 1.52%
2019-09-19 0 10.56 10.54 10.56 10.50 10.74 36,105,614 383,360,089 10.618 10.56 10.54 10.56 10.50 10.74 36,105,614 10.618 -0.56%
2019-09-18 0 10.62 10.60 10.62 10.36 10.80 59,000,963 626,819,484 10.624 10.62 10.60 10.62 10.36 10.80 59,000,963 10.624 3.11%
2019-09-17 0 10.30 10.28 10.30 10.22 10.54 41,310,430 428,205,865 10.366 10.30 10.28 10.30 10.22 10.54 41,310,430 10.366 -2.46%
2019-09-16 0 10.56 10.54 10.56 9.980 10.60 76,118,878 793,589,503 10.426 10.56 10.54 10.56 9.980 10.60 76,118,878 10.426 4.14%
2019-09-13 0 10.14 10.12 10.14 9.730 10.16 21,938,430 219,489,887 10.005 10.14 10.12 10.14 9.730 10.16 21,938,430 10.005 3.26%
2019-09-12 0 9.820 9.820 9.830 9.640 9.820 11,661,877 113,938,791 9.7702 9.820 9.820 9.830 9.640 9.820 11,661,877 9.7702 1.24%
2019-09-11 0 9.700 9.690 9.700 9.540 9.910 26,614,713 259,003,676 9.7316 9.700 9.690 9.700 9.540 9.910 26,614,713 9.7316 -0.21%
2019-09-10 0 9.720 9.720 9.730 9.570 10.06 43,709,985 428,641,506 9.8065 9.720 9.720 9.730 9.570 10.06 43,709,985 9.8065 -1.72%
2019-09-09 0 9.890 9.880 9.890 9.170 9.890 73,950,175 712,138,939 9.6300 9.890 9.880 9.890 9.170 9.890 73,950,175 9.6300 7.15%
2019-09-06 0 9.230 9.210 9.230 9.150 9.480 35,592,778 331,791,989 9.3219 9.230 9.210 9.230 9.150 9.480 35,592,778 9.3219 0.44%
2019-09-05 0 9.190 9.170 9.190 8.810 9.250 45,825,406 416,963,200 9.0990 9.190 9.170 9.190 8.810 9.250 45,825,406 9.0990 4.31%
2019-09-04 0 8.810 8.800 8.810 8.640 8.880 18,815,072 165,219,255 8.7812 8.810 8.800 8.810 8.640 8.880 18,815,072 8.7812 1.15%
2019-09-03 0 8.710 8.710 8.720 8.700 9.030 12,383,221 109,369,255 8.8321 8.710 8.710 8.720 8.700 9.030 12,383,221 8.8321 -0.91%
2019-09-02 0 8.790 8.790 8.800 8.580 8.980 19,926,376 175,727,482 8.8188 8.790 8.790 8.800 8.580 8.980 19,926,376 8.8188 1.97%
2019-08-30 0 8.620 8.610 8.620 8.510 8.810 15,200,237 131,595,361 8.6575 8.620 8.610 8.620 8.510 8.810 15,200,237 8.6575 0.23%
2019-08-29 0 8.600 8.600 8.610 8.550 8.770 10,623,795 91,337,403 8.5974 8.600 8.600 8.610 8.550 8.770 10,623,795 8.5974 -1.15%
2019-08-28 0 8.700 8.690 8.700 8.660 8.900 10,944,429 95,649,317 8.7395 8.700 8.690 8.700 8.660 8.900 10,944,429 8.7395 -0.80%
2019-08-27 0 8.770 8.770 8.790 8.690 8.980 21,161,151 186,607,159 8.8184 8.770 8.770 8.790 8.690 8.980 21,161,151 8.8184 0.46%
2019-08-26 0 8.730 8.720 8.730 8.510 8.820 14,873,900 129,544,282 8.7095 8.730 8.720 8.730 8.510 8.820 14,873,900 8.7095 -2.02%
2019-08-23 0 8.910 8.900 8.910 8.850 9.080 12,611,306 112,726,953 8.9386 8.910 8.900 8.910 8.850 9.080 12,611,306 8.9386 -0.89%
2019-08-22 0 8.990 8.990 9.000 8.860 9.170 16,116,887 145,014,314 8.9977 8.990 8.990 9.000 8.860 9.170 16,116,887 8.9977 -1.21%
2019-08-21 0 9.100 9.090 9.100 8.770 9.120 48,525,350 436,757,246 9.0006 9.100 9.090 9.100 8.770 9.120 48,525,350 9.0006 5.45%
2019-08-20 0 8.630 8.630 8.640 8.530 8.780 17,887,709 155,317,025 8.6829 8.630 8.630 8.640 8.530 8.780 17,887,709 8.6829 1.53%
2019-08-19 0 8.500 8.490 8.500 8.440 8.600 20,285,700 172,879,215 8.5222 8.500 8.490 8.500 8.440 8.600 20,285,700 8.5222 1.67%
2019-08-16 0 8.360 8.360 8.370 8.230 8.510 16,921,656 141,708,982 8.3744 8.360 8.360 8.370 8.230 8.510 16,921,656 8.3744 0.72%
2019-08-15 0 8.300 8.300 8.310 8.260 8.380 24,625,559 205,387,948 8.3404 8.300 8.300 8.310 8.260 8.380 24,625,559 8.3404 -2.35%
2019-08-14 0 8.500 8.500 8.510 8.470 8.660 23,798,419 203,195,760 8.5382 8.500 8.500 8.510 8.470 8.660 23,798,419 8.5382 1.31%
2019-08-13 0 8.390 8.390 8.400 8.350 8.880 36,956,887 316,045,954 8.5517 8.390 8.390 8.400 8.350 8.880 36,956,887 8.5517 -5.41%
2019-08-12 0 8.870 8.870 8.880 8.830 9.160 18,643,297 167,532,500 8.9862 8.870 8.870 8.880 8.830 9.160 18,643,297 8.9862 -0.45%
2019-08-09 0 8.910 8.910 8.920 8.560 9.310 45,945,400 413,133,170 8.9918 8.910 8.910 8.920 8.560 9.310 45,945,400 8.9918 2.89%
2019-08-08 0 8.660 8.650 8.660 8.480 8.710 14,920,250 129,046,728 8.6491 8.660 8.650 8.660 8.480 8.710 14,920,250 8.6491 2.36%
2019-08-07 0 8.460 8.460 8.470 8.380 8.730 15,702,468 133,158,105 8.4801 8.460 8.460 8.470 8.380 8.730 15,702,468 8.4801 -1.40%
2019-08-06 0 8.580 8.580 8.600 8.230 8.650 25,839,492 218,477,211 8.4552 8.580 8.580 8.600 8.230 8.650 25,839,492 8.4552 -0.81%
2019-08-05 0 8.650 8.650 8.670 8.600 8.860 19,871,576 173,127,791 8.7123 8.650 8.650 8.670 8.600 8.860 19,871,576 8.7123 -1.59%
2019-08-02 0 8.790 8.780 8.790 8.750 9.080 22,363,600 198,140,087 8.8599 8.790 8.780 8.790 8.750 9.080 22,363,600 8.8599 -4.25%
2019-08-01 0 9.180 9.170 9.180 9.110 9.390 17,404,195 159,923,298 9.1888 9.180 9.170 9.180 9.110 9.390 17,404,195 9.1888 -1.18%
2019-07-31 0 9.290 9.290 9.300 9.060 9.340 12,261,982 112,696,368 9.1907 9.290 9.290 9.300 9.060 9.340 12,261,982 9.1907 0.76%
2019-07-30 0 9.220 9.210 9.220 9.030 9.360 22,395,862 206,903,454 9.2385 9.220 9.210 9.220 9.030 9.360 22,395,862 9.2385 1.10%
2019-07-29 0 9.120 9.110 9.120 8.930 9.210 20,043,919 182,442,499 9.1021 9.120 9.110 9.120 8.930 9.210 20,043,919 9.1021 1.11%
2019-07-26 0 9.020 9.010 9.020 8.960 9.150 16,232,304 146,702,396 9.0377 9.020 9.010 9.020 8.960 9.150 16,232,304 9.0377 -0.99%
2019-07-25 0 9.110 9.110 9.120 8.730 9.130 38,393,107 346,568,150 9.0268 9.110 9.110 9.120 8.730 9.130 38,393,107 9.0268 4.35%
2019-07-24 0 8.730 8.720 8.730 8.700 8.900 16,262,979 142,990,530 8.7924 8.730 8.720 8.730 8.700 8.900 16,262,979 8.7924 -0.91%
2019-07-23 0 8.810 8.800 8.810 8.510 8.820 19,597,865 171,703,109 8.7613 8.810 8.800 8.810 8.510 8.820 19,597,865 8.7613 3.53%
2019-07-22 0 8.510 8.500 8.510 8.370 8.790 18,143,179 156,568,706 8.6296 8.510 8.500 8.510 8.370 8.790 18,143,179 8.6296 0.47%
2019-07-19 0 8.470 8.460 8.470 8.380 8.510 7,503,765 63,390,694 8.4479 8.470 8.460 8.470 8.380 8.510 7,503,765 8.4479 1.44%
2019-07-18 0 8.350 8.330 8.350 8.260 8.460 9,628,590 80,097,786 8.3187 8.350 8.330 8.350 8.260 8.460 9,628,590 8.3187 -1.88%
2019-07-17 0 8.510 8.500 8.510 8.350 8.600 9,678,952 82,434,503 8.5169 8.510 8.500 8.510 8.350 8.600 9,678,952 8.5169 0.35%
2019-07-16 0 8.480 8.450 8.480 8.400 8.580 11,004,800 93,476,269 8.4941 8.480 8.450 8.480 8.400 8.580 11,004,800 8.4941 0.59%
2019-07-15 0 8.430 8.430 8.440 8.180 8.450 17,647,924 146,971,705 8.3280 8.430 8.430 8.440 8.180 8.450 17,647,924 8.3280 2.06%
2019-07-12 0 8.260 8.260 8.270 8.260 8.460 10,797,852 90,005,557 8.3355 8.260 8.260 8.270 8.260 8.460 10,797,852 8.3355 -1.90%
2019-07-11 0 8.420 8.410 8.420 8.320 8.500 8,738,903 73,565,895 8.4182 8.420 8.410 8.420 8.320 8.500 8,738,903 8.4182 0.00%
2019-07-10 0 8.420 8.410 8.420 8.290 8.450 9,055,328 75,927,161 8.3848 8.420 8.410 8.420 8.290 8.450 9,055,328 8.3848 1.69%
2019-07-09 0 8.280 8.280 8.290 8.250 8.450 9,427,532 78,275,321 8.3028 8.280 8.280 8.290 8.250 8.450 9,427,532 8.3028 -1.43%
2019-07-08 0 8.400 8.380 8.400 8.330 8.460 10,848,079 90,945,283 8.3835 8.400 8.380 8.400 8.330 8.460 10,848,079 8.3835 -0.71%
2019-07-05 0 8.460 8.450 8.460 8.410 8.620 12,575,388 106,394,685 8.4605 8.460 8.450 8.460 8.410 8.620 12,575,388 8.4605 -1.40%
2019-07-04 0 8.580 8.570 8.580 8.530 8.790 10,201,150 88,053,524 8.6317 8.580 8.570 8.580 8.530 8.790 10,201,150 8.6317 -1.83%
2019-07-03 0 8.740 8.740 8.750 8.630 8.880 15,103,220 132,056,303 8.7436 8.740 8.740 8.750 8.630 8.880 15,103,220 8.7436 -1.35%
2019-07-02 0 8.860 8.840 8.860 8.770 8.960 28,583,528 253,113,504 8.8552 8.860 8.840 8.860 8.770 8.960 28,583,528 8.8552 1.84%
2019-06-28 0 8.700 8.690 8.700 8.490 8.770 24,160,662 209,631,844 8.6766 8.700 8.690 8.700 8.490 8.770 24,160,662 8.6766 1.87%
2019-06-27 0 8.540 8.540 8.550 8.370 8.580 14,524,230 123,245,984 8.4855 8.540 8.540 8.550 8.370 8.580 14,524,230 8.4855 2.40%
2019-06-26 0 8.340 8.340 8.350 8.260 8.410 10,507,691 87,824,274 8.3581 8.340 8.340 8.350 8.260 8.410 10,507,691 8.3581 0.12%
2019-06-25 0 8.330 8.330 8.340 8.290 8.530 14,421,998 120,338,767 8.3441 8.330 8.330 8.340 8.290 8.530 14,421,998 8.3441 -2.46%
2019-06-24 0 8.540 8.540 8.550 8.400 8.600 14,822,516 126,321,677 8.5223 8.540 8.540 8.550 8.400 8.600 14,822,516 8.5223 1.07%
2019-06-21 0 8.450 8.440 8.450 8.400 8.750 27,579,996 234,862,977 8.5157 8.450 8.440 8.450 8.400 8.750 27,579,996 8.5157 -1.86%
2019-06-20 0 8.610 8.610 8.630 8.460 8.730 20,398,715 175,801,084 8.6182 8.610 8.610 8.630 8.460 8.730 20,398,715 8.6182 1.41%
2019-06-19 0 8.490 8.490 8.500 8.410 8.600 20,041,191 170,284,811 8.4967 8.490 8.490 8.500 8.410 8.600 20,041,191 8.4967 1.92%
2019-06-18 0 8.330 8.320 8.330 8.250 8.400 15,043,307 125,260,446 8.3267 8.330 8.320 8.330 8.250 8.400 15,043,307 8.3267 1.22%
2019-06-17 0 8.230 8.230 8.240 8.230 8.500 15,418,996 128,408,192 8.3279 8.230 8.230 8.240 8.230 8.500 15,418,996 8.3279 -2.26%
2019-06-14 0 8.420 8.410 8.420 8.370 8.610 16,372,724 138,464,941 8.4570 8.420 8.410 8.420 8.370 8.610 16,372,724 8.4570 -1.52%
2019-06-13 0 8.550 8.540 8.550 8.400 8.780 31,364,087 266,839,421 8.5078 8.550 8.540 8.550 8.400 8.780 31,364,087 8.5078 -1.61%
2019-06-12 0 8.690 8.690 8.700 8.670 8.960 19,629,373 172,389,179 8.7822 8.690 8.690 8.700 8.670 8.960 19,629,373 8.7822 -3.23%
2019-06-11 0 8.980 8.980 8.990 8.910 9.170 28,483,261 258,172,906 9.0640 8.980 8.980 8.990 8.910 9.170 28,483,261 9.0640 0.22%
2019-06-10 0 8.960 8.940 8.960 8.770 8.990 17,608,153 156,881,134 8.9096 8.960 8.940 8.960 8.770 8.990 17,608,153 8.9096 2.28%
2019-06-06 0 8.760 8.750 8.760 8.700 8.980 17,122,500 150,117,644 8.7673 8.760 8.750 8.760 8.700 8.980 17,122,500 8.7673 -1.35%
2019-06-05 0 8.880 8.870 8.880 8.810 9.080 21,520,086 192,211,793 8.9317 8.880 8.870 8.880 8.810 9.080 21,520,086 8.9317 0.45%
2019-06-04 0 8.840 8.840 8.850 8.790 9.250 33,941,914 302,993,831 8.9268 8.840 8.840 8.850 8.790 9.250 33,941,914 8.9268 -3.70%
2019-06-03 0 9.180 9.170 9.180 9.020 9.510 44,636,947 410,527,604 9.1970 9.180 9.170 9.180 9.020 9.510 44,636,947 9.1970 -2.65%
2019-05-31 0 9.430 9.430 9.440 9.150 9.540 49,538,505 464,925,978 9.3851 9.430 9.430 9.440 9.150 9.540 49,538,505 9.3851 1.18%
2019-05-30 0 9.320 9.310 9.320 8.990 9.420 44,869,733 414,675,797 9.2418 9.320 9.310 9.320 8.990 9.420 44,869,733 9.2418 2.53%
2019-05-29 0 9.090 9.080 9.100 9.040 9.540 39,853,858 367,623,469 9.2243 9.090 9.080 9.100 9.040 9.540 39,853,858 9.2243 -1.94%
2019-05-28 0 9.270 9.270 9.290 9.170 9.760 88,488,976 838,820,098 9.4794 9.270 9.270 9.290 9.170 9.760 88,488,976 9.4794 0.00%
2019-05-27 0 9.270 9.260 9.270 8.500 9.300 84,394,486 763,737,303 9.0496 9.270 9.260 9.270 8.500 9.300 84,394,486 9.0496 10.10%
2019-05-24 0 8.420 8.410 8.420 8.380 9.000 32,479,600 276,436,812 8.5111 8.420 8.410 8.420 8.380 9.000 32,479,600 8.5111 -4.32%
2019-05-23 0 8.800 8.780 8.800 8.640 9.350 67,421,229 607,156,339 9.0054 8.800 8.780 8.800 8.640 9.350 67,421,229 9.0054 -2.98%
2019-05-22 0 9.070 9.070 9.080 8.580 9.350 84,979,280 775,107,201 9.1211 9.070 9.070 9.080 8.580 9.350 84,979,280 9.1211 5.71%
2019-05-21 0 8.580 8.580 8.590 8.480 8.730 29,704,607 255,402,065 8.5981 8.580 8.580 8.590 8.480 8.730 29,704,607 8.5981 -1.04%
2019-05-20 0 8.670 8.660 8.670 8.210 8.820 81,744,246 702,184,132 8.5900 8.670 8.660 8.670 8.210 8.820 81,744,246 8.5900 7.97%
2019-05-17 0 8.030 8.020 8.030 8.000 8.240 26,822,925 217,964,047 8.1260 8.030 8.020 8.030 8.000 8.240 26,822,925 8.1260 0.00%
2019-05-16 0 8.030 8.030 8.050 8.030 8.330 20,352,024 165,739,455 8.1436 8.030 8.030 8.050 8.030 8.330 20,352,024 8.1436 -2.55%
2019-05-15 0 8.240 8.240 8.250 8.040 8.350 22,275,636 183,421,367 8.2342 8.240 8.240 8.250 8.040 8.350 22,275,636 8.2342 3.00%
2019-05-14 0 8.000 7.990 8.000 7.920 8.220 23,931,029 192,189,313 8.0310 8.000 7.990 8.000 7.920 8.220 23,931,029 8.0310 -2.79%
2019-05-10 0 8.230 8.230 8.240 8.050 8.380 33,875,230 279,621,478 8.2545 8.230 8.230 8.240 8.050 8.380 33,875,230 8.2545 2.49%
2019-05-09 0 8.030 8.030 8.040 8.020 8.450 39,152,817 319,226,102 8.1533 8.030 8.030 8.040 8.020 8.450 39,152,817 8.1533 -0.12%
2019-05-08 0 8.040 8.020 8.040 7.990 8.300 23,444,636 190,118,590 8.1093 8.040 8.020 8.040 7.990 8.300 23,444,636 8.1093 -3.48%
2019-05-07 0 8.330 8.320 8.330 8.160 8.530 27,225,186 225,884,105 8.2969 8.330 8.320 8.330 8.160 8.530 27,225,186 8.2969 -0.83%
2019-05-06 0 8.400 8.400 8.410 8.190 8.760 57,377,282 484,471,753 8.4436 8.400 8.400 8.410 8.190 8.760 57,377,282 8.4436 -7.89%
2019-05-03 0 9.120 9.110 9.120 8.410 9.270 58,611,472 529,308,970 9.0308 9.120 9.110 9.120 8.410 9.270 58,611,472 9.0308 7.17%
2019-05-02 0 8.510 8.500 8.510 8.250 8.570 12,817,452 108,766,688 8.4858 8.510 8.500 8.510 8.250 8.570 12,817,452 8.4858 1.43%
2019-04-30 0 8.390 8.390 8.400 8.110 8.460 22,501,490 187,819,465 8.3470 8.390 8.390 8.400 8.110 8.460 22,501,490 8.3470 2.32%
2019-04-29 0 8.200 8.190 8.200 8.140 8.280 13,041,550 107,078,465 8.2106 8.200 8.190 8.200 8.140 8.280 13,041,550 8.2106 0.49%
2019-04-26 0 8.160 8.150 8.160 8.030 8.220 13,956,714 113,363,895 8.1225 8.160 8.150 8.160 8.030 8.220 13,956,714 8.1225 0.87%
2019-04-25 0 8.090 8.090 8.100 8.050 8.380 16,489,002 135,173,395 8.1978 8.090 8.090 8.100 8.050 8.380 16,489,002 8.1978 -2.65%
2019-04-24 0 8.310 8.300 8.310 8.200 8.450 18,272,924 151,734,269 8.3038 8.310 8.300 8.310 8.200 8.450 18,272,924 8.3038 0.12%
2019-04-23 0 8.300 8.290 8.300 8.180 8.410 19,520,570 161,776,847 8.2875 8.300 8.290 8.300 8.180 8.410 19,520,570 8.2875 -0.84%
2019-04-18 0 8.370 8.360 8.370 8.080 8.480 45,844,534 383,682,144 8.3692 8.370 8.360 8.370 8.080 8.480 45,844,534 8.3692 2.70%
2019-04-17 0 8.150 8.150 8.160 7.940 8.290 44,013,023 359,108,391 8.1591 8.150 8.150 8.160 7.940 8.290 44,013,023 8.1591 2.64%
2019-04-16 0 7.940 7.920 7.940 7.850 8.050 16,577,810 131,630,520 7.9402 7.940 7.920 7.940 7.850 8.050 16,577,810 7.9402 -0.25%
2019-04-15 0 7.960 7.950 7.960 7.910 8.140 20,426,448 164,415,225 8.0491 7.960 7.950 7.960 7.910 8.140 20,426,448 8.0491 0.38%
2019-04-12 0 7.930 7.930 7.940 7.730 7.960 14,172,900 111,420,103 7.8615 7.930 7.930 7.940 7.730 7.960 14,172,900 7.8615 1.93%
2019-04-11 0 7.780 7.780 7.790 7.730 8.000 17,293,265 135,037,592 7.8087 7.780 7.780 7.790 7.730 8.000 17,293,265 7.8087 -2.38%
2019-04-10 0 7.970 7.960 7.970 7.850 8.000 20,054,273 158,690,989 7.9131 7.970 7.960 7.970 7.850 8.000 20,054,273 7.9131 -0.25%
2019-04-09 0 7.990 7.980 7.990 7.880 8.080 19,185,266 153,178,607 7.9842 7.990 7.980 7.990 7.880 8.080 19,185,266 7.9842 -0.25%
2019-04-08 0 8.010 8.000 8.010 7.820 8.160 21,660,794 172,486,096 7.9631 8.010 8.000 8.010 7.820 8.160 21,660,794 7.9631 -0.87%
2019-04-04 0 8.080 8.070 8.080 7.990 8.340 26,764,413 217,953,929 8.1434 8.080 8.070 8.080 7.990 8.340 26,764,413 8.1434 -0.62%
2019-04-03 0 8.130 8.110 8.130 8.050 8.210 19,157,974 155,706,081 8.1275 8.130 8.110 8.130 8.050 8.210 19,157,974 8.1275 0.00%
2019-04-02 0 8.130 8.120 8.130 7.880 8.180 33,417,048 268,897,135 8.0467 8.130 8.120 8.130 7.880 8.180 33,417,048 8.0467 3.17%
2019-04-01 0 7.880 7.870 7.880 7.850 8.020 20,874,420 165,114,945 7.9099 7.880 7.870 7.880 7.850 8.020 20,874,420 7.9099 -0.76%
2019-03-29 0 7.940 7.910 7.940 7.720 7.940 21,262,953 167,038,720 7.8559 7.940 7.910 7.940 7.720 7.940 21,262,953 7.8559 1.66%
2019-03-28 0 7.810 7.790 7.810 7.690 7.930 15,174,986 118,849,823 7.8320 7.810 7.790 7.810 7.690 7.930 15,174,986 7.8320 1.83%
2019-03-27 0 7.670 7.670 7.680 7.600 7.750 12,073,264 92,524,897 7.6636 7.670 7.670 7.680 7.600 7.750 12,073,264 7.6636 0.00%
2019-03-26 0 7.670 7.660 7.670 7.600 7.850 13,696,120 105,262,606 7.6856 7.670 7.660 7.670 7.600 7.850 13,696,120 7.6856 -0.78%
2019-03-25 0 7.730 7.710 7.730 7.620 7.780 20,324,300 156,221,343 7.6864 7.730 7.710 7.730 7.620 7.780 20,324,300 7.6864 -1.28%
2019-03-22 0 7.830 7.830 7.840 7.720 8.010 21,009,286 164,515,457 7.8306 7.830 7.830 7.840 7.720 8.010 21,009,286 7.8306 -0.25%
2019-03-21 0 7.850 7.840 7.850 7.780 7.940 15,586,091 122,200,132 7.8403 7.850 7.840 7.850 7.780 7.940 15,586,091 7.8403 0.13%
2019-03-20 0 7.840 7.830 7.840 7.770 8.180 39,902,392 315,384,497 7.9039 7.840 7.830 7.840 7.770 8.180 39,902,392 7.9039 -3.69%
2019-03-19 0 8.140 8.130 8.140 8.000 8.250 19,297,410 156,191,610 8.0939 8.140 8.130 8.140 8.000 8.250 19,297,410 8.0939 0.87%
2019-03-18 0 8.070 8.060 8.070 7.990 8.200 32,518,900 262,171,331 8.0621 8.070 8.060 8.070 7.990 8.200 32,518,900 8.0621 -0.25%
2019-03-15 0 8.090 8.090 8.110 8.090 8.270 25,472,654 207,512,576 8.1465 8.090 8.090 8.110 8.090 8.270 25,472,654 8.1465 -0.74%
2019-03-14 0 8.150 8.140 8.150 8.120 8.490 27,413,411 224,963,027 8.2063 8.150 8.140 8.150 8.120 8.490 27,413,411 8.2063 -2.28%
2019-03-13 0 8.340 8.330 8.340 8.320 8.490 17,593,215 147,434,289 8.3802 8.340 8.330 8.340 8.320 8.490 17,593,215 8.3802 -1.30%
2019-03-12 0 8.450 8.440 8.450 8.320 8.630 31,308,890 264,322,120 8.4424 8.450 8.440 8.450 8.320 8.630 31,308,890 8.4424 -0.59%
2019-03-11 0 8.500 8.500 8.510 8.000 8.580 60,152,022 507,478,316 8.4366 8.500 8.500 8.510 8.000 8.580 60,152,022 8.4366 5.59%
2019-03-08 0 8.050 8.050 8.060 7.920 8.420 42,347,771 347,253,628 8.2000 8.050 8.050 8.060 7.920 8.420 42,347,771 8.2000 0.00%
2019-03-07 0 8.050 8.030 8.050 8.000 8.220 26,754,823 216,266,390 8.0833 8.050 8.030 8.050 8.000 8.220 26,754,823 8.0833 -2.54%
2019-03-06 0 8.260 8.250 8.260 8.200 8.530 28,407,714 236,016,787 8.3082 8.260 8.250 8.260 8.200 8.530 28,407,714 8.3082 -2.13%
2019-03-05 0 8.440 8.440 8.460 8.190 8.540 30,491,308 255,385,477 8.3757 8.440 8.440 8.460 8.190 8.540 30,491,308 8.3757 2.30%
2019-03-04 0 8.250 8.240 8.250 8.170 8.390 21,994,528 182,326,482 8.2896 8.250 8.240 8.250 8.170 8.390 21,994,528 8.2896 1.60%
2019-03-01 0 8.120 8.120 8.130 7.970 8.150 16,900,126 136,343,548 8.0676 8.120 8.120 8.130 7.970 8.150 16,900,126 8.0676 2.14%
2019-02-28 0 7.950 7.950 7.960 7.950 8.250 25,126,474 202,741,747 8.0688 7.950 7.950 7.960 7.950 8.250 25,126,474 8.0688 -1.49%
2019-02-27 0 8.070 8.050 8.070 8.010 8.420 42,068,153 343,191,683 8.1580 8.070 8.050 8.070 8.010 8.420 42,068,153 8.1580 -3.24%
2019-02-26 0 8.340 8.330 8.340 8.250 8.580 42,269,344 354,001,598 8.3749 8.340 8.330 8.340 8.250 8.580 42,269,344 8.3749 -1.65%
2019-02-25 0 8.480 8.480 8.490 8.390 8.730 47,803,309 409,060,600 8.5572 8.480 8.480 8.490 8.390 8.730 47,803,309 8.5572 0.00%
2019-02-22 0 8.480 8.470 8.480 7.870 8.510 55,414,217 460,058,047 8.3022 8.480 8.470 8.480 7.870 8.510 55,414,217 8.3022 5.47%
2019-02-21 0 8.040 8.040 8.060 7.890 8.200 27,523,667 221,790,947 8.0582 8.040 8.040 8.060 7.890 8.200 27,523,667 8.0582 1.13%
2019-02-20 0 7.950 7.940 7.950 7.770 7.990 22,646,681 178,885,006 7.8990 7.950 7.940 7.950 7.770 7.990 22,646,681 7.8990 1.27%
2019-02-19 0 7.850 7.840 7.850 7.760 8.200 36,470,477 288,035,222 7.8978 7.850 7.840 7.850 7.760 8.200 36,470,477 7.8978 -4.03%
2019-02-18 0 8.180 8.160 8.180 7.990 8.410 53,558,328 440,134,405 8.2179 8.180 8.160 8.180 7.990 8.410 53,558,328 8.2179 1.87%
2019-02-15 0 8.030 8.030 8.040 7.920 8.190 47,421,952 381,654,892 8.0481 8.030 8.030 8.040 7.920 8.190 47,421,952 8.0481 -2.90%
2019-02-14 0 8.270 8.260 8.270 8.100 8.300 35,166,017 289,709,018 8.2383 8.270 8.260 8.270 8.100 8.300 35,166,017 8.2383 0.85%
2019-02-13 0 8.200 8.190 8.200 8.140 8.450 53,663,555 443,671,285 8.2676 8.200 8.190 8.200 8.140 8.450 53,663,555 8.2676 0.00%
2019-02-12 0 8.200 8.190 8.200 7.640 8.270 61,603,036 494,230,000 8.0228 8.200 8.190 8.200 7.640 8.270 61,603,036 8.0228 7.33%
2019-02-11 0 7.640 7.640 7.650 7.360 7.710 25,459,936 193,006,038 7.5808 7.640 7.640 7.650 7.360 7.710 25,459,936 7.5808 2.55%
2019-02-08 0 7.450 7.450 7.470 7.280 7.510 16,318,972 121,208,342 7.4274 7.450 7.450 7.470 7.280 7.510 16,318,972 7.4274 1.22%
2019-02-04 0 7.360 7.360 7.370 7.320 7.470 6,745,366 49,921,518 7.4009 7.360 7.360 7.370 7.320 7.470 6,745,366 7.4009 -0.14%
2019-02-01 0 7.370 7.360 7.370 7.240 7.460 10,085,547 73,820,218 7.3194 7.370 7.360 7.370 7.240 7.460 10,085,547 7.3194 -0.27%
2019-01-31 0 7.390 7.390 7.400 7.310 7.480 13,219,932 97,681,223 7.3889 7.390 7.390 7.400 7.310 7.480 13,219,932 7.3889 1.09%
2019-01-30 0 7.310 7.300 7.310 7.230 7.460 9,799,500 71,711,870 7.3179 7.310 7.300 7.310 7.230 7.460 9,799,500 7.3179 -1.35%
2019-01-29 0 7.410 7.410 7.420 7.100 7.460 19,202,900 141,271,284 7.3568 7.410 7.410 7.420 7.100 7.460 19,202,900 7.3568 2.49%
2019-01-28 0 7.230 7.220 7.230 7.150 7.500 20,847,828 151,252,602 7.2551 7.230 7.220 7.230 7.150 7.500 20,847,828 7.2551 -2.17%
2019-01-25 0 7.390 7.390 7.400 7.330 7.580 34,312,540 256,284,577 7.4691 7.390 7.390 7.400 7.330 7.580 34,312,540 7.4691 0.27%
2019-01-24 0 7.370 7.360 7.370 6.820 7.420 47,489,309 343,762,481 7.2387 7.370 7.360 7.370 6.820 7.420 47,489,309 7.2387 7.28%
2019-01-23 0 6.870 6.850 6.870 6.840 7.000 9,058,539 62,382,547 6.8866 6.870 6.850 6.870 6.840 7.000 9,058,539 6.8866 -0.72%
2019-01-22 0 6.920 6.900 6.920 6.780 7.190 17,371,739 120,545,029 6.9391 6.920 6.900 6.920 6.780 7.190 17,371,739 6.9391 -2.67%
2019-01-21 0 7.110 7.110 7.120 6.790 7.240 35,762,873 252,583,240 7.0627 7.110 7.110 7.120 6.790 7.240 35,762,873 7.0627 4.71%
2019-01-18 0 6.790 6.790 6.800 6.500 6.830 21,597,974 145,290,212 6.7270 6.790 6.790 6.800 6.500 6.830 21,597,974 6.7270 4.30%
2019-01-17 0 6.510 6.490 6.510 6.460 6.700 24,692,818 162,269,792 6.5715 6.510 6.490 6.510 6.460 6.700 24,692,818 6.5715 -0.76%
2019-01-16 0 6.560 6.550 6.560 6.490 6.580 11,959,931 78,200,081 6.5385 6.560 6.550 6.560 6.490 6.580 11,959,931 6.5385 -0.46%
2019-01-15 0 6.590 6.580 6.590 6.350 6.630 15,769,730 103,034,641 6.5337 6.590 6.580 6.590 6.350 6.630 15,769,730 6.5337 3.45%
2019-01-14 0 6.370 6.370 6.380 6.330 6.630 10,628,271 67,969,361 6.3951 6.370 6.370 6.380 6.330 6.630 10,628,271 6.3951 -3.04%
2019-01-11 0 6.570 6.560 6.570 6.480 6.630 12,904,124 84,574,725 6.5541 6.570 6.560 6.570 6.480 6.630 12,904,124 6.5541 0.15%
2019-01-10 0 6.560 6.550 6.560 6.410 6.610 21,388,955 139,521,079 6.5230 6.560 6.550 6.560 6.410 6.610 21,388,955 6.5230 0.46%
2019-01-09 0 6.530 6.520 6.530 6.380 6.600 58,751,092 379,591,721 6.4610 6.530 6.520 6.530 6.380 6.600 58,751,092 6.4610 3.32%
2019-01-08 0 6.320 6.320 6.330 6.310 6.430 16,009,247 101,609,645 6.3469 6.320 6.320 6.330 6.310 6.430 16,009,247 6.3469 -0.16%
2019-01-07 0 6.330 6.300 6.330 6.260 6.490 18,680,891 118,167,208 6.3256 6.330 6.300 6.330 6.260 6.490 18,680,891 6.3256 0.32%
2019-01-04 0 6.310 6.300 6.310 6.270 6.430 24,889,653 157,558,243 6.3303 6.310 6.300 6.310 6.270 6.430 24,889,653 6.3303 -1.87%
2019-01-03 0 6.430 6.420 6.430 6.330 6.580 19,588,583 125,751,493 6.4196 6.430 6.420 6.430 6.330 6.580 19,588,583 6.4196 -2.28%
2019-01-02 0 6.580 6.570 6.580 6.550 6.850 14,886,718 98,755,478 6.6338 6.580 6.570 6.580 6.550 6.850 14,886,718 6.6338 -3.94%
2018-12-31 0 6.850 6.850 6.870 6.700 6.970 4,198,152 28,730,953 6.8437 6.850 6.850 6.870 6.700 6.970 4,198,152 6.8437 -0.29%
2018-12-28 0 6.870 6.860 6.870 6.730 6.940 5,694,726 38,872,950 6.8261 6.870 6.860 6.870 6.730 6.940 5,694,726 6.8261 1.63%
2018-12-27 0 6.760 6.750 6.760 6.690 7.000 8,220,939 55,983,842 6.8099 6.760 6.750 6.760 6.690 7.000 8,220,939 6.8099 -1.02%
2018-12-24 0 6.830 6.820 6.830 6.730 6.870 9,055,002 61,665,177 6.8101 6.830 6.820 6.830 6.730 6.870 9,055,002 6.8101 -0.29%
2018-12-21 0 6.850 6.850 6.870 6.740 7.120 34,536,414 237,545,824 6.8781 6.850 6.850 6.870 6.740 7.120 34,536,414 6.8781 -3.79%
2018-12-20 0 7.120 7.120 7.130 7.080 7.500 18,461,852 133,422,342 7.2269 7.120 7.120 7.130 7.080 7.500 18,461,852 7.2269 -4.04%
2018-12-19 0 7.420 7.400 7.420 7.310 7.440 14,055,170 103,819,451 7.3866 7.420 7.400 7.420 7.310 7.440 14,055,170 7.3866 0.13%
2018-12-18 0 7.410 7.400 7.410 7.310 7.490 14,070,632 104,237,726 7.4082 7.410 7.400 7.410 7.310 7.490 14,070,632 7.4082 -1.46%
2018-12-17 0 7.520 7.510 7.520 7.320 7.560 12,200,518 91,093,995 7.4664 7.520 7.510 7.520 7.320 7.560 12,200,518 7.4664 0.94%
2018-12-14 0 7.450 7.440 7.450 7.350 7.530 14,211,846 105,542,451 7.4264 7.450 7.440 7.450 7.350 7.530 14,211,846 7.4264 -0.93%
2018-12-13 0 7.520 7.510 7.520 7.430 7.580 12,780,553 95,739,418 7.4910 7.520 7.510 7.520 7.430 7.580 12,780,553 7.4910 0.00%
2018-12-12 0 7.520 7.500 7.520 7.320 7.630 21,676,100 162,876,213 7.5141 7.520 7.500 7.520 7.320 7.630 21,676,100 7.5141 1.08%
2018-12-11 0 7.440 7.440 7.450 7.330 7.490 20,696,549 154,016,366 7.4416 7.440 7.440 7.450 7.330 7.490 20,696,549 7.4416 0.00%
2018-12-10 0 7.440 7.420 7.440 7.050 7.450 18,618,000 134,925,425 7.2470 7.440 7.420 7.440 7.050 7.450 18,618,000 7.2470 2.06%
2018-12-07 0 7.290 7.280 7.290 7.190 7.400 17,186,314 125,616,296 7.3091 7.290 7.280 7.290 7.190 7.400 17,186,314 7.3091 1.96%
2018-12-06 0 7.150 7.140 7.150 7.050 7.370 37,932,785 272,333,249 7.1794 7.150 7.140 7.150 7.050 7.370 37,932,785 7.1794 -3.90%
2018-12-05 0 7.440 7.430 7.440 7.300 7.450 23,217,224 172,147,024 7.4146 7.440 7.430 7.440 7.300 7.450 23,217,224 7.4146 -2.36%
2018-12-04 0 7.620 7.610 7.620 7.430 7.620 28,980,632 219,598,061 7.5774 7.620 7.610 7.620 7.430 7.620 28,980,632 7.5774 2.70%
2018-12-03 0 7.420 7.410 7.420 7.380 7.550 36,771,031 273,960,489 7.4504 7.420 7.410 7.420 7.380 7.550 36,771,031 7.4504 3.20%
2018-11-30 0 7.190 7.180 7.190 7.030 7.270 31,654,413 227,449,406 7.1854 7.190 7.180 7.190 7.030 7.270 31,654,413 7.1854 0.42%
2018-11-29 0 7.160 7.150 7.160 7.000 7.350 23,858,846 169,807,714 7.1172 7.160 7.150 7.160 7.000 7.350 23,858,846 7.1172 -1.10%
2018-11-28 0 7.240 7.200 7.240 7.150 7.270 16,735,387 120,482,468 7.1993 7.240 7.200 7.240 7.150 7.270 16,735,387 7.1993 0.56%
2018-11-27 0 7.200 7.190 7.200 6.980 7.220 29,049,349 206,971,903 7.1248 7.200 7.190 7.200 6.980 7.220 29,049,349 7.1248 3.00%
2018-11-26 0 6.990 6.980 6.990 6.820 7.000 21,299,916 147,695,100 6.9341 6.990 6.980 6.990 6.820 7.000 21,299,916 6.9341 0.58%
2018-11-23 0 6.950 6.940 6.950 6.810 7.050 23,465,497 161,817,475 6.8960 6.950 6.940 6.950 6.810 7.050 23,465,497 6.8960 -1.42%
2018-11-22 0 7.050 7.040 7.050 6.920 7.230 32,279,730 228,494,793 7.0786 7.050 7.040 7.050 6.920 7.230 32,279,730 7.0786 0.14%
2018-11-21 0 7.040 7.040 7.050 6.560 7.080 37,807,037 261,245,100 6.9100 7.040 7.040 7.050 6.560 7.080 37,807,037 6.9100 5.86%
2018-11-20 0 6.650 6.640 6.650 6.590 6.800 24,796,172 165,418,111 6.6711 6.650 6.640 6.650 6.590 6.800 24,796,172 6.6711 -2.92%
2018-11-19 0 6.850 6.810 6.850 6.710 6.930 22,233,592 151,408,095 6.8099 6.850 6.810 6.850 6.710 6.930 22,233,592 6.8099 -0.15%
2018-11-16 0 6.860 6.860 6.880 6.650 7.000 40,820,240 279,910,053 6.8571 6.860 6.860 6.880 6.650 7.000 40,820,240 6.8571 2.39%
2018-11-15 0 6.700 6.700 6.710 6.300 6.750 43,801,409 285,528,286 6.5187 6.700 6.700 6.710 6.300 6.750 43,801,409 6.5187 5.68%
2018-11-14 0 6.340 6.340 6.350 6.320 6.520 27,545,170 176,227,967 6.3978 6.340 6.340 6.350 6.320 6.520 27,545,170 6.3978 -1.09%
2018-11-13 0 6.410 6.410 6.420 6.270 6.460 28,182,509 179,742,380 6.3778 6.410 6.410 6.420 6.270 6.460 28,182,509 6.3778 -1.38%
2018-11-12 0 6.500 6.490 6.500 6.250 6.500 16,951,400 108,565,841 6.4045 6.500 6.490 6.500 6.250 6.500 16,951,400 6.4045 2.36%
2018-11-09 0 6.350 6.350 6.360 6.260 6.510 31,851,200 201,975,589 6.3412 6.350 6.350 6.360 6.260 6.510 31,851,200 6.3412 -3.20%
2018-11-08 0 6.560 6.550 6.560 6.460 7.020 50,356,800 333,147,707 6.6157 6.560 6.550 6.560 6.460 7.020 50,356,800 6.6157 -4.65%
2018-11-07 0 6.880 6.860 6.880 6.780 7.060 14,878,019 102,505,424 6.8897 6.880 6.860 6.880 6.780 7.060 14,878,019 6.8897 -0.86%
2018-11-06 0 6.940 6.930 6.940 6.800 7.130 23,874,000 164,582,325 6.8938 6.940 6.930 6.940 6.800 7.130 23,874,000 6.8938 -2.66%
2018-11-05 0 7.130 7.130 7.140 6.900 7.170 32,084,940 225,441,765 7.0264 7.130 7.130 7.140 6.900 7.170 32,084,940 7.0264 -1.93%
2018-11-02 0 7.270 7.260 7.270 6.760 7.280 66,804,072 468,906,490 7.0191 7.270 7.260 7.270 6.760 7.280 66,804,072 7.0191 10.65%
2018-11-01 0 6.570 6.560 6.570 6.480 6.770 44,388,713 295,409,747 6.6551 6.570 6.560 6.570 6.480 6.770 44,388,713 6.6551 1.55%
2018-10-31 0 6.470 6.450 6.470 6.020 6.470 39,573,220 249,725,965 6.3105 6.470 6.450 6.470 6.020 6.470 39,573,220 6.3105 8.01%
2018-10-30 0 5.990 5.970 5.990 5.880 6.020 13,323,479 79,367,640 5.9570 5.990 5.970 5.990 5.880 6.020 13,323,479 5.9570 -0.17%
2018-10-29 0 6.000 5.990 6.000 5.950 6.080 14,753,683 88,561,907 6.0027 6.000 5.990 6.000 5.950 6.080 14,753,683 6.0027 0.17%
2018-10-26 0 5.990 5.980 5.990 5.940 6.200 23,468,556 141,591,833 6.0333 5.990 5.980 5.990 5.940 6.200 23,468,556 6.0333 -0.83%
2018-10-25 0 6.040 6.030 6.040 5.900 6.100 52,154,956 312,435,488 5.9905 6.040 6.030 6.040 5.900 6.100 52,154,956 5.9905 -3.05%
2018-10-24 0 6.230 6.220 6.230 6.180 6.550 54,225,048 341,305,803 6.2942 6.230 6.220 6.230 6.180 6.550 54,225,048 6.2942 -3.41%
2018-10-23 0 6.450 6.440 6.450 6.440 6.870 35,073,891 229,320,681 6.5382 6.450 6.440 6.450 6.440 6.870 35,073,891 6.5382 -5.56%
2018-10-22 0 6.830 6.830 6.840 6.700 6.950 36,528,846 249,550,067 6.8316 6.830 6.830 6.840 6.700 6.950 36,528,846 6.8316 2.25%
2018-10-19 0 6.680 6.680 6.690 6.450 6.820 30,467,784 201,589,440 6.6165 6.680 6.680 6.690 6.450 6.820 30,467,784 6.6165 -1.18%
2018-10-18 0 6.760 6.740 6.760 6.620 6.900 32,822,029 220,809,205 6.7275 6.760 6.740 6.760 6.620 6.900 32,822,029 6.7275 -0.73%
2018-10-16 0 6.810 6.800 6.810 6.730 6.980 22,235,249 151,197,678 6.7999 6.810 6.800 6.810 6.730 6.980 22,235,249 6.7999 -1.30%
2018-10-15 0 6.900 6.890 6.900 6.850 7.290 26,913,949 187,536,785 6.9680 6.900 6.890 6.900 6.850 7.290 26,913,949 6.9680 -3.90%
2018-10-12 0 7.180 7.170 7.180 6.720 7.220 45,348,153 317,974,330 7.0118 7.180 7.170 7.180 6.720 7.220 45,348,153 7.0118 3.76%
2018-10-11 0 6.920 6.900 6.920 6.700 7.180 76,410,229 525,273,667 6.8744 6.920 6.900 6.920 6.700 7.180 76,410,229 6.8744 -7.61%
2018-10-10 0 7.490 7.490 7.500 7.410 7.920 39,673,788 301,145,066 7.5905 7.490 7.490 7.500 7.410 7.920 39,673,788 7.5905 -3.85%
2018-10-09 0 7.790 7.790 7.800 7.670 7.890 24,191,000 188,777,113 7.8036 7.790 7.790 7.800 7.670 7.890 24,191,000 7.8036 1.17%
2018-10-08 0 7.700 7.690 7.700 7.620 8.090 35,912,118 280,244,529 7.8036 7.700 7.690 7.700 7.620 8.090 35,912,118 7.8036 -2.90%
2018-10-05 0 7.930 7.920 7.930 7.860 8.200 32,171,279 255,871,604 7.9534 7.930 7.920 7.930 7.860 8.200 32,171,279 7.9534 -4.00%
2018-10-04 0 8.260 8.250 8.260 8.070 8.440 25,972,300 213,691,064 8.2277 8.260 8.250 8.260 8.070 8.440 25,972,300 8.2277 -1.55%
2018-10-03 0 8.390 8.380 8.390 8.370 8.500 11,648,900 97,833,921 8.3986 8.390 8.380 8.390 8.370 8.500 11,648,900 8.3986 -0.24%
2018-10-02 0 8.410 8.410 8.420 8.380 8.540 11,951,403 101,015,406 8.4522 8.410 8.410 8.420 8.380 8.540 11,951,403 8.4522 -0.36%
2018-09-28 0 8.440 8.440 8.450 8.380 8.500 13,051,157 110,183,158 8.4424 8.440 8.440 8.450 8.380 8.500 13,051,157 8.4424 0.96%
2018-09-27 0 8.360 8.350 8.360 8.250 8.530 22,723,155 188,959,850 8.3157 8.360 8.350 8.360 8.250 8.530 22,723,155 8.3157 -1.30%
2018-09-26 0 8.470 8.460 8.470 8.400 8.650 23,119,612 196,847,534 8.5143 8.470 8.460 8.470 8.400 8.650 23,119,612 8.5143 0.24%
2018-09-24 0 8.450 8.440 8.450 8.370 8.590 8,743,700 73,692,988 8.4281 8.450 8.440 8.450 8.370 8.590 8,743,700 8.4281 -0.71%
2018-09-21 0 8.510 8.510 8.520 8.460 8.780 39,585,294 337,252,002 8.5196 8.510 8.510 8.520 8.460 8.780 39,585,294 8.5196 -1.28%
2018-09-20 0 8.620 8.620 8.630 8.550 8.800 10,417,192 90,045,225 8.6439 8.620 8.620 8.630 8.550 8.800 10,417,192 8.6439 -0.46%
2018-09-19 0 8.660 8.660 8.670 8.450 8.840 18,437,875 160,203,170 8.6888 8.660 8.660 8.670 8.450 8.840 18,437,875 8.6888 2.24%
2018-09-18 0 8.470 8.460 8.470 8.300 8.520 17,162,000 144,181,483 8.4012 8.470 8.460 8.470 8.300 8.520 17,162,000 8.4012 0.83%
2018-09-17 0 8.400 8.390 8.410 8.350 8.650 10,619,200 89,826,473 8.4589 8.400 8.390 8.410 8.350 8.650 10,619,200 8.4589 -3.56%
2018-09-14 0 8.710 8.700 8.710 8.470 8.780 15,198,450 131,818,826 8.6732 8.710 8.700 8.710 8.470 8.780 15,198,450 8.6732 1.87%
2018-09-13 0 8.550 8.530 8.550 8.260 8.600 14,792,811 124,360,545 8.4068 8.550 8.530 8.550 8.260 8.600 14,792,811 8.4068 2.40%
2018-09-12 0 8.350 8.340 8.350 8.260 8.560 23,877,401 200,748,008 8.4074 8.350 8.340 8.350 8.260 8.560 23,877,401 8.4074 -1.65%
2018-09-11 0 8.490 8.480 8.490 8.460 8.590 12,764,347 108,643,972 8.5115 8.490 8.480 8.490 8.460 8.590 12,764,347 8.5115 -0.35%
2018-09-10 0 8.520 8.510 8.520 8.430 8.640 18,237,166 154,514,401 8.4725 8.520 8.510 8.520 8.430 8.640 18,237,166 8.4725 -1.73%
2018-09-07 0 8.670 8.660 8.670 8.550 8.960 15,911,682 138,678,499 8.7155 8.670 8.660 8.670 8.550 8.960 15,911,682 8.7155 -1.92%
2018-09-06 0 8.840 8.830 8.840 8.670 9.010 17,318,281 152,649,593 8.8144 8.840 8.830 8.840 8.670 9.010 17,318,281 8.8144 -0.79%
2018-09-05 0 8.910 8.910 8.920 8.860 9.200 15,863,179 143,170,712 9.0253 8.910 8.910 8.920 8.860 9.200 15,863,179 9.0253 -2.41%
2018-09-04 0 9.130 9.130 9.140 8.990 9.220 12,369,116 112,872,381 9.1253 9.130 9.130 9.140 8.990 9.220 12,369,116 9.1253 1.00%
2018-09-03 0 9.040 9.040 9.060 8.970 9.240 13,101,604 118,945,444 9.0787 9.040 9.040 9.060 8.970 9.240 13,101,604 9.0787 -2.38%
2018-08-31 0 9.260 9.250 9.260 8.880 9.280 26,216,949 240,685,284 9.1805 9.260 9.250 9.260 8.880 9.280 26,216,949 9.1805 2.55%
2018-08-30 0 9.030 9.020 9.030 9.020 9.150 8,231,835 74,673,946 9.0714 9.030 9.020 9.030 9.020 9.150 8,231,835 9.0714 -0.88%
2018-08-29 0 9.110 9.090 9.110 8.960 9.190 14,893,742 134,857,609 9.0546 9.110 9.090 9.110 8.960 9.190 14,893,742 9.0546 -1.41%
2018-08-28 0 9.240 9.210 9.240 9.040 9.300 23,917,020 219,463,605 9.1760 9.240 9.210 9.240 9.040 9.300 23,917,020 9.1760 0.98%
2018-08-27 0 9.150 9.140 9.150 8.840 9.160 28,928,645 262,122,911 9.0610 9.150 9.140 9.150 8.840 9.160 28,928,645 9.0610 4.45%
2018-08-24 0 8.760 8.720 8.760 8.680 8.890 11,087,544 97,107,560 8.7583 8.760 8.720 8.760 8.680 8.890 11,087,544 8.7583 -0.90%
2018-08-23 0 8.840 8.840 8.850 8.730 9.020 17,711,541 156,501,245 8.8361 8.840 8.840 8.850 8.730 9.020 17,711,541 8.8361 -1.56%
2018-08-22 0 8.980 8.970 8.980 8.800 9.060 21,081,303 188,599,982 8.9463 8.980 8.970 8.980 8.800 9.060 21,081,303 8.9463 1.47%
2018-08-21 0 8.850 8.850 8.880 8.700 8.950 22,007,165 194,904,758 8.8564 8.850 8.850 8.880 8.700 8.950 22,007,165 8.8564 1.61%
2018-08-20 0 8.710 8.710 8.730 8.520 8.740 20,401,074 176,513,500 8.6522 8.710 8.710 8.730 8.520 8.740 20,401,074 8.6522 2.35%
2018-08-17 0 8.510 8.510 8.520 8.480 8.700 26,419,532 225,564,503 8.5378 8.510 8.510 8.520 8.480 8.700 26,419,532 8.5378 -0.12%
2018-08-16 0 8.520 8.510 8.520 8.450 8.790 42,283,865 361,855,030 8.5578 8.520 8.510 8.520 8.450 8.790 42,283,865 8.5578 -1.16%
2018-08-15 0 8.620 8.610 8.620 8.500 8.900 51,805,376 447,211,166 8.6325 8.620 8.610 8.620 8.500 8.900 51,805,376 8.6325 -2.93%
2018-08-14 0 8.880 8.880 8.890 8.640 9.240 87,461,817 775,424,764 8.8659 8.880 8.880 8.890 8.640 9.240 87,461,817 8.8659 -3.37%
2018-08-13 0 9.190 9.190 9.200 9.150 9.740 60,663,065 568,338,223 9.3688 9.190 9.190 9.200 9.150 9.740 60,663,065 9.3688 -6.80%
2018-08-10 0 9.860 9.860 9.870 9.680 10.16 66,849,983 660,388,171 9.8787 9.860 9.860 9.870 9.680 10.16 66,849,983 9.8787 4.34%
2018-08-09 0 9.450 9.440 9.450 9.230 9.640 25,091,051 238,272,966 9.4963 9.450 9.440 9.450 9.230 9.640 25,091,051 9.4963 2.05%
2018-08-08 0 9.260 9.250 9.260 9.070 9.420 22,436,992 207,580,600 9.2517 9.260 9.250 9.260 9.070 9.420 22,436,992 9.2517 1.98%
2018-08-07 0 9.080 9.080 9.090 8.930 9.130 18,247,837 164,879,514 9.0356 9.080 9.080 9.090 8.930 9.130 18,247,837 9.0356 1.23%
2018-08-06 0 8.970 8.940 8.970 8.880 9.200 24,175,293 217,296,882 8.9884 8.970 8.940 8.970 8.880 9.200 24,175,293 8.9884 -0.55%
2018-08-03 0 9.020 9.010 9.020 8.980 9.250 15,343,932 139,118,435 9.0667 9.020 9.010 9.020 8.980 9.250 15,343,932 9.0667 -1.85%
2018-08-02 0 9.190 9.170 9.190 8.920 9.380 39,308,139 356,824,505 9.0776 9.190 9.170 9.190 8.920 9.380 39,308,139 9.0776 -2.03%
2018-08-01 0 9.380 9.380 9.390 9.290 9.640 18,949,563 178,961,473 9.4441 9.380 9.380 9.390 9.290 9.640 18,949,563 9.4441 -1.05%
2018-07-31 0 9.480 9.470 9.480 9.200 9.610 20,362,814 191,705,759 9.4145 9.480 9.470 9.480 9.200 9.610 20,362,814 9.4145 -1.76%
2018-07-30 0 9.650 9.640 9.650 9.520 9.870 12,723,435 122,544,078 9.6314 9.650 9.640 9.650 9.520 9.870 12,723,435 9.6314 -1.83%
2018-07-27 0 9.830 9.830 9.850 9.630 9.980 13,261,373 130,708,850 9.8564 9.830 9.830 9.850 9.630 9.980 13,261,373 9.8564 1.03%
2018-07-26 0 9.730 9.720 9.730 9.690 10.02 20,178,800 197,599,335 9.7924 9.730 9.720 9.730 9.690 10.02 20,178,800 9.7924 -2.11%
2018-07-25 0 9.940 9.930 9.940 9.680 10.04 29,810,064 296,096,649 9.9328 9.940 9.930 9.940 9.680 10.04 29,810,064 9.9328 2.69%
2018-07-24 0 9.680 9.680 9.690 9.470 9.760 18,545,900 179,386,486 9.6726 9.680 9.680 9.690 9.470 9.760 18,545,900 9.6726 1.79%
2018-07-23 0 9.510 9.490 9.510 9.350 9.590 9,572,222 90,808,767 9.4867 9.510 9.490 9.510 9.350 9.590 9,572,222 9.4867 -0.73%
2018-07-20 0 9.580 9.570 9.580 9.380 9.610 15,495,719 146,841,112 9.4762 9.580 9.570 9.580 9.380 9.610 15,495,719 9.4762 1.05%
2018-07-19 0 9.480 9.480 9.500 9.460 9.680 15,367,300 147,198,507 9.5787 9.480 9.480 9.500 9.460 9.680 15,367,300 9.5787 -0.32%
2018-07-18 0 9.510 9.500 9.510 9.400 9.660 12,229,165 116,377,609 9.5164 9.510 9.500 9.510 9.400 9.660 12,229,165 9.5164 -0.31%
2018-07-17 0 9.540 9.540 9.550 9.400 9.760 16,146,758 153,910,954 9.5320 9.540 9.540 9.550 9.400 9.760 16,146,758 9.5320 -1.85%
2018-07-16 0 9.720 9.720 9.730 9.510 9.860 28,217,784 274,042,858 9.7117 9.720 9.720 9.730 9.510 9.860 28,217,784 9.7117 -0.82%
2018-07-13 0 9.800 9.770 9.800 9.600 9.840 22,911,820 223,362,677 9.7488 9.800 9.770 9.800 9.600 9.840 22,911,820 9.7488 1.45%
2018-07-12 0 9.660 9.660 9.670 9.280 9.730 40,531,898 386,265,138 9.5299 9.660 9.660 9.670 9.280 9.730 40,531,898 9.5299 4.21%
2018-07-11 0 9.270 9.260 9.270 9.000 9.500 34,601,980 319,928,845 9.2460 9.270 9.260 9.270 9.000 9.500 34,601,980 9.2460 -0.32%
2018-07-10 0 9.300 9.300 9.320 9.180 9.660 34,574,444 324,089,035 9.3737 9.300 9.300 9.320 9.180 9.660 34,574,444 9.3737 -1.69%
2018-07-09 0 9.460 9.450 9.460 9.360 9.570 27,074,224 256,674,047 9.4804 9.460 9.450 9.460 9.360 9.570 27,074,224 9.4804 1.61%
2018-07-06 0 9.310 9.310 9.320 9.160 9.540 37,742,324 352,261,935 9.3333 9.310 9.310 9.320 9.160 9.540 37,742,324 9.3333 -0.75%
2018-07-05 0 9.380 9.340 9.380 9.260 9.830 51,287,133 482,348,248 9.4049 9.380 9.340 9.380 9.260 9.830 51,287,133 9.4049 -3.30%
2018-07-04 0 9.700 9.680 9.700 9.600 10.16 47,949,385 466,946,558 9.7383 9.700 9.680 9.700 9.600 10.16 47,949,385 9.7383 -4.72%
2018-07-03 0 10.18 10.12 10.18 9.700 10.22 38,126,243 378,578,937 9.9296 10.18 10.12 10.18 9.700 10.22 38,126,243 9.9296 -0.20%
2018-06-29 0 10.20 10.18 10.20 9.890 10.24 42,668,500 431,500,332 10.113 10.20 10.18 10.20 9.890 10.24 42,668,500 10.113 3.03%
2018-06-28 0 9.900 9.890 9.900 9.780 10.40 72,430,863 723,074,559 9.9830 9.900 9.890 9.900 9.780 10.40 72,430,863 9.9830 -3.32%
2018-06-27 0 10.24 10.24 10.26 10.18 11.46 88,272,026 941,541,212 10.666 10.24 10.24 10.26 10.18 11.46 88,272,026 10.666 -9.22%
2018-06-26 0 11.28 11.26 11.28 10.74 11.36 51,493,124 573,233,993 11.132 11.28 11.26 11.28 10.74 11.36 51,493,124 11.132 2.73%
2018-06-25 0 10.98 10.98 11.00 10.86 11.66 61,848,179 695,767,657 11.250 10.98 10.98 11.00 10.86 11.66 61,848,179 11.250 -2.83%
2018-06-22 0 11.30 11.30 11.32 11.08 11.42 49,847,956 563,950,538 11.313 11.30 11.30 11.32 11.08 11.42 49,847,956 11.313 1.25%
2018-06-21 0 11.16 11.14 11.16 10.90 11.82 125,922,500 1,436,895,854 11.411 11.16 11.14 11.16 10.90 11.82 125,922,500 11.411 3.33%
2018-06-20 0 10.80 10.78 10.80 10.52 10.96 38,086,520 411,035,884 10.792 10.80 10.78 10.80 10.52 10.96 38,086,520 10.792 0.93%
2018-06-19 0 10.70 10.70 10.72 10.52 11.36 72,809,782 790,178,889 10.853 10.70 10.70 10.72 10.52 11.36 72,809,782 10.853 -4.12%
2018-06-15 0 11.16 11.14 11.16 11.06 11.86 95,346,994 1,096,004,469 11.495 11.16 11.14 11.16 11.06 11.86 95,346,994 11.495 -2.79%
2018-06-14 0 11.48 11.46 11.48 11.10 11.50 90,238,194 1,024,448,870 11.353 11.48 11.46 11.48 11.10 11.50 90,238,194 11.353 1.77%
2018-06-13 0 11.28 11.26 11.28 10.78 11.56 211,548,305 2,391,019,085 11.303 11.28 11.26 11.28 10.78 11.56 211,548,305 11.302 4.64%
2018-06-12 0 10.78 10.78 10.80 10.62 11.08 70,571,479 769,077,830 10.898 10.78 10.78 10.80 10.62 11.08 70,571,479 10.898 1.89%
2018-06-11 0 10.58 10.58 10.60 10.32 10.66 23,935,736 253,064,404 10.573 10.58 10.58 10.60 10.32 10.66 23,935,736 10.573 2.52%
2018-06-08 0 10.32 10.30 10.32 10.24 10.56 21,519,093 223,364,034 10.380 10.32 10.30 10.32 10.24 10.56 21,519,093 10.380 -1.34%
2018-06-07 0 10.46 10.46 10.50 10.38 10.82 24,441,811 257,949,522 10.554 10.46 10.46 10.50 10.38 10.82 24,441,811 10.554 -2.06%
2018-06-06 0 10.68 10.68 10.70 10.44 10.86 34,739,787 373,277,133 10.745 10.68 10.68 10.70 10.44 10.86 34,739,787 10.745 1.14%
2018-06-05 0 10.56 10.54 10.56 10.48 10.66 15,200,500 160,269,558 10.544 10.56 10.54 10.56 10.48 10.66 15,200,500 10.544 0.19%
2018-06-04 0 10.54 10.54 10.56 10.40 10.86 37,596,710 399,262,491 10.620 10.54 10.54 10.56 10.40 10.86 37,596,710 10.620 1.93%
2018-06-01 0 10.34 10.34 10.38 10.14 10.56 26,088,325 271,139,364 10.393 10.34 10.34 10.38 10.14 10.56 26,088,325 10.393 0.78%
2018-05-31 0 10.26 10.24 10.26 10.12 10.28 34,709,059 354,921,042 10.226 10.26 10.24 10.26 10.12 10.28 34,709,059 10.226 1.58%
2018-05-30 0 10.10 10.08 10.10 10.00 10.36 27,349,377 277,989,548 10.164 10.10 10.08 10.10 10.00 10.36 27,349,377 10.164 -0.59%
2018-05-29 0 10.16 10.14 10.16 10.06 10.34 12,740,129 129,932,446 10.199 10.16 10.14 10.16 10.06 10.34 12,740,129 10.199 0.40%
2018-05-28 0 10.12 10.12 10.14 10.06 10.22 10,760,922 109,124,761 10.141 10.12 10.12 10.14 10.06 10.22 10,760,922 10.141 -0.39%
2018-05-25 0 10.16 10.14 10.16 10.08 10.38 26,823,731 271,833,799 10.134 10.16 10.14 10.16 10.08 10.38 26,823,731 10.134 -1.93%
2018-05-24 0 10.36 10.34 10.36 10.12 10.36 18,362,785 187,613,647 10.217 10.36 10.34 10.36 10.12 10.36 18,362,785 10.217 1.57%
2018-05-23 0 10.20 10.18 10.20 10.06 10.48 34,161,084 348,447,595 10.200 10.20 10.18 10.20 10.06 10.48 34,161,084 10.200 -1.92%
2018-05-21 0 10.40 10.40 10.42 10.38 10.58 18,950,739 198,891,227 10.495 10.40 10.40 10.42 10.38 10.58 18,950,739 10.495 -0.19%
2018-05-18 0 10.42 10.42 10.44 10.36 10.56 11,404,524 119,285,193 10.460 10.42 10.42 10.44 10.36 10.56 11,404,524 10.459 -0.57%
2018-05-17 0 10.48 10.46 10.48 10.40 10.72 18,216,392 191,253,160 10.499 10.48 10.46 10.48 10.40 10.72 18,216,392 10.499 -1.13%
2018-05-16 0 10.60 10.58 10.60 10.42 10.80 25,036,440 265,259,293 10.595 10.60 10.58 10.60 10.42 10.80 25,036,440 10.595 -0.56%
2018-05-15 0 10.66 10.64 10.66 10.60 10.86 20,536,915 219,839,280 10.705 10.66 10.64 10.66 10.60 10.86 20,536,915 10.705 -1.11%
2018-05-14 0 10.78 10.76 10.78 10.56 10.80 25,872,110 276,690,800 10.695 10.78 10.76 10.78 10.56 10.80 25,872,110 10.695 2.08%
2018-05-11 0 10.56 10.52 10.56 10.48 11.10 57,722,012 625,416,109 10.835 10.56 10.52 10.56 10.48 11.10 57,722,012 10.835 -2.04%
2018-05-10 0 10.78 10.76 10.78 10.46 10.88 94,958,199 1,017,705,436 10.717 10.78 10.76 10.78 10.46 10.88 94,958,199 10.717 5.89%
2018-05-09 0 10.18 10.16 10.18 10.08 10.46 23,606,028 241,736,048 10.240 10.18 10.16 10.18 10.08 10.46 23,606,028 10.240 -1.55%
2018-05-08 0 10.34 10.32 10.34 10.32 10.66 24,842,277 259,257,204 10.436 10.34 10.32 10.34 10.32 10.66 24,842,277 10.436 -0.96%
2018-05-07 0 10.44 10.44 10.46 10.26 10.60 27,521,482 288,334,757 10.477 10.44 10.44 10.46 10.26 10.60 27,521,482 10.477 1.16%
2018-05-04 0 10.32 10.32 10.34 10.16 10.66 60,155,187 629,905,033 10.471 10.32 10.32 10.34 10.16 10.66 60,155,187 10.471 1.18%
2018-05-03 0 10.20 10.20 10.22 9.840 10.26 30,081,968 302,832,025 10.067 10.20 10.20 10.22 9.840 10.26 30,081,968 10.067 2.20%
2018-05-02 0 9.980 9.970 9.980 9.820 10.12 24,539,980 244,003,323 9.9431 9.980 9.970 9.980 9.820 10.12 24,539,980 9.9431 -1.38%
2018-04-30 0 10.12 10.12 10.14 9.960 10.18 19,395,723 195,566,172 10.083 10.12 10.12 10.14 9.960 10.18 19,395,723 10.083 2.33%
2018-04-27 0 9.890 9.880 9.890 9.710 10.04 13,311,630 131,063,929 9.8458 9.890 9.880 9.890 9.710 10.04 13,311,630 9.8458 0.10%
2018-04-26 0 9.880 9.850 9.880 9.690 10.06 25,325,845 248,717,357 9.8207 9.880 9.850 9.880 9.690 10.06 25,325,845 9.8207 -0.90%
2018-04-25 0 9.970 9.950 9.970 9.850 10.36 64,215,957 643,643,159 10.023 9.970 9.950 9.970 9.850 10.36 64,215,957 10.023 -3.39%
2018-04-24 0 10.32 10.28 10.32 10.10 10.50 43,986,844 452,455,473 10.286 10.32 10.28 10.32 10.10 10.50 43,986,844 10.286 -0.19%
2018-04-23 0 10.34 10.32 10.34 10.26 10.94 61,898,006 654,314,651 10.571 10.34 10.32 10.34 10.26 10.94 61,898,006 10.571 -2.82%
2018-04-20 0 10.64 10.64 10.66 10.44 11.18 71,732,470 775,060,042 10.805 10.64 10.64 10.66 10.44 11.18 71,732,470 10.805 -0.75%
2018-04-19 0 10.72 10.70 10.72 10.36 11.26 151,940,693 1,647,969,180 10.846 10.72 10.70 10.72 10.36 11.26 151,940,693 10.846 2.88%
2018-04-18 0 10.42 10.42 10.44 9.620 10.70 138,374,957 1,412,889,340 10.211 10.42 10.42 10.44 9.620 10.70 138,374,957 10.211 9.80%
2018-04-17 0 9.490 9.480 9.490 9.420 9.860 44,266,299 424,475,472 9.5891 9.490 9.480 9.490 9.420 9.860 44,266,299 9.5891 -3.06%
2018-04-16 0 9.790 9.750 9.790 9.670 10.08 42,224,279 412,357,317 9.7659 9.790 9.750 9.790 9.670 10.08 42,224,279 9.7659 -2.00%
2018-04-13 0 9.990 9.980 9.990 9.960 10.14 18,650,879 186,414,895 9.9950 9.990 9.980 9.990 9.960 10.14 18,650,879 9.9950 -0.50%
2018-04-12 0 10.04 10.02 10.04 9.960 10.24 23,470,054 235,344,012 10.027 10.04 10.02 10.04 9.960 10.24 23,470,054 10.027 -0.79%
2018-04-11 0 10.12 10.12 10.14 10.06 10.56 30,997,941 319,697,547 10.314 10.12 10.12 10.14 10.06 10.56 30,997,941 10.314 -1.36%
2018-04-10 0 10.26 10.26 10.28 10.06 10.62 40,165,626 415,804,103 10.352 10.26 10.26 10.28 10.06 10.62 40,165,626 10.352 1.18%
2018-04-09 0 10.14 10.14 10.16 9.950 10.28 26,844,106 270,916,170 10.092 10.14 10.14 10.16 9.950 10.28 26,844,106 10.092 0.80%
2018-04-06 0 10.06 10.06 10.08 9.950 10.40 20,754,891 209,079,617 10.074 10.06 10.06 10.08 9.950 10.40 20,754,891 10.074 -1.37%
2018-04-04 0 10.20 10.20 10.22 10.16 10.72 24,256,387 252,447,148 10.408 10.20 10.20 10.22 10.16 10.72 24,256,387 10.407 -4.14%
2018-04-03 0 10.64 10.64 10.66 10.20 10.80 41,794,745 443,892,013 10.621 10.64 10.64 10.66 10.20 10.80 41,794,745 10.621 3.70%
2018-03-29 0 10.26 10.20 10.26 9.960 10.38 34,660,198 351,800,819 10.150 10.26 10.20 10.26 9.960 10.38 34,660,198 10.150 0.20%
2018-03-28 0 10.24 10.20 10.24 10.10 10.82 53,899,807 561,382,969 10.415 10.24 10.20 10.24 10.10 10.82 53,899,807 10.415 -4.12%
2018-03-27 0 10.68 10.68 10.72 10.56 11.18 53,551,127 580,539,219 10.841 10.68 10.68 10.72 10.56 11.18 53,551,127 10.841 3.29%
2018-03-26 0 10.34 10.32 10.34 9.900 10.44 36,506,180 373,491,018 10.231 10.34 10.32 10.34 9.900 10.44 36,506,180 10.231 1.57%
2018-03-23 0 10.18 10.14 10.18 9.870 10.28 55,473,163 559,467,258 10.085 10.18 10.14 10.18 9.870 10.28 55,473,163 10.085 -3.78%
2018-03-22 0 10.58 10.56 10.58 10.38 10.98 29,036,188 306,101,540 10.542 10.58 10.56 10.58 10.38 10.98 29,036,188 10.542 -2.58%
2018-03-21 0 10.86 10.82 10.86 10.70 11.20 25,690,704 281,982,515 10.976 10.86 10.82 10.86 10.70 11.20 25,690,704 10.976 -1.99%
2018-03-20 0 11.08 11.06 11.08 10.72 11.14 25,252,338 276,160,663 10.936 11.08 11.06 11.08 10.72 11.14 25,252,338 10.936 0.91%
2018-03-19 0 10.98 10.96 10.98 10.80 11.10 13,873,300 152,095,209 10.963 10.98 10.96 10.98 10.80 11.10 13,873,300 10.963 0.00%
2018-03-16 0 10.98 10.94 10.98 10.70 11.16 24,836,035 270,330,428 10.885 10.98 10.94 10.98 10.70 11.16 24,836,035 10.885 -0.54%
2018-03-15 0 11.04 11.04 11.06 10.88 11.20 16,755,396 184,959,606 11.039 11.04 11.04 11.06 10.88 11.20 16,755,396 11.039 0.18%
2018-03-14 0 11.02 11.00 11.02 10.94 11.18 21,309,002 235,121,469 11.034 11.02 11.00 11.02 10.94 11.18 21,309,002 11.034 -1.08%
2018-03-13 0 11.14 11.12 11.14 11.04 11.58 29,537,778 331,163,602 11.212 11.14 11.12 11.14 11.04 11.58 29,537,778 11.212 -2.28%
2018-03-12 0 11.40 11.38 11.40 11.28 11.68 50,782,887 584,493,762 11.510 11.40 11.38 11.40 11.28 11.68 50,782,887 11.510 2.33%
2018-03-09 0 11.14 11.12 11.14 10.92 11.30 28,454,129 316,653,175 11.129 11.14 11.12 11.14 10.92 11.30 28,454,129 11.129 2.01%
2018-03-08 0 10.92 10.92 10.94 10.78 11.22 25,611,593 282,276,207 11.021 10.92 10.92 10.94 10.78 11.22 25,611,593 11.021 1.30%
2018-03-07 0 10.78 10.78 10.80 10.60 10.96 25,413,052 274,344,322 10.795 10.78 10.78 10.80 10.60 10.96 25,413,052 10.795 -0.74%
2018-03-06 0 10.86 10.86 10.90 10.56 11.10 64,343,430 702,564,980 10.919 10.86 10.86 10.90 10.56 11.10 64,343,430 10.919 4.22%
2018-03-05 0 10.42 10.42 10.44 10.30 10.82 26,208,309 275,318,466 10.505 10.42 10.42 10.44 10.30 10.82 26,208,309 10.505 -0.38%
2018-03-02 0 10.46 10.44 10.46 10.26 10.50 14,622,079 152,418,022 10.424 10.46 10.44 10.46 10.26 10.50 14,622,079 10.424 -1.13%
2018-03-01 0 10.58 10.58 10.62 10.22 10.70 30,035,939 315,638,084 10.509 10.58 10.58 10.62 10.22 10.70 30,035,939 10.509 0.38%
2018-02-28 0 10.54 10.52 10.54 10.16 10.66 35,987,583 374,020,958 10.393 10.54 10.52 10.54 10.16 10.66 35,987,583 10.393 0.96%
2018-02-27 0 10.44 10.40 10.44 10.28 10.90 39,181,939 415,475,720 10.604 10.44 10.40 10.44 10.28 10.90 39,181,939 10.604 -2.06%
2018-02-26 0 10.66 10.64 10.66 10.18 10.76 50,752,002 535,920,719 10.560 10.66 10.64 10.66 10.18 10.76 50,752,002 10.560 4.72%
2018-02-23 0 10.18 10.14 10.18 10.08 10.40 30,600,700 311,828,312 10.190 10.18 10.14 10.18 10.08 10.40 30,600,700 10.190 0.39%
2018-02-22 0 10.14 10.14 10.16 9.780 10.34 75,474,222 762,441,300 10.102 10.14 10.14 10.16 9.780 10.34 75,474,222 10.102 1.71%
2018-02-21 0 9.970 9.960 9.970 9.560 9.970 31,392,430 309,372,640 9.8550 9.970 9.960 9.970 9.560 9.970 31,392,430 9.8550 5.17%
2018-02-20 0 9.480 9.470 9.480 9.210 9.600 15,751,638 148,775,997 9.4451 9.480 9.470 9.480 9.210 9.600 15,751,638 9.4451 1.28%
2018-02-15 0 9.360 9.360 9.370 9.300 9.650 19,092,701 181,093,792 9.4850 9.360 9.360 9.370 9.300 9.650 19,092,701 9.4850 1.52%
2018-02-14 0 9.220 9.220 9.230 9.010 9.340 22,745,610 209,309,855 9.2022 9.220 9.220 9.230 9.010 9.340 22,745,610 9.2022 2.44%
2018-02-13 0 9.000 8.980 9.000 8.920 9.350 32,477,462 295,507,025 9.0988 9.000 8.980 9.000 8.920 9.350 32,477,462 9.0988 1.58%
2018-02-12 0 8.860 8.850 8.860 8.730 9.840 152,589,161 1,375,502,789 9.0144 8.860 8.850 8.860 8.730 9.840 152,589,161 9.0144 -9.13%
2018-02-09 0 9.750 9.730 9.750 9.500 9.950 57,517,476 555,803,246 9.6632 9.750 9.730 9.750 9.500 9.950 57,517,476 9.6632 -2.30%
2018-02-08 0 9.980 9.970 9.980 9.840 10.12 34,308,702 341,570,590 9.9558 9.980 9.970 9.980 9.840 10.12 34,308,702 9.9558 0.50%
2018-02-07 0 9.930 9.920 9.930 9.880 10.54 52,580,379 531,895,681 10.116 9.930 9.920 9.930 9.880 10.54 52,580,379 10.116 -2.07%
2018-02-06 0 10.14 10.14 10.16 10.00 10.42 80,597,982 820,565,440 10.181 10.14 10.14 10.16 10.00 10.42 80,597,982 10.181 -6.46%
2018-02-05 0 10.84 10.82 10.84 10.52 10.90 28,609,770 307,143,616 10.736 10.84 10.82 10.84 10.52 10.90 28,609,770 10.736 -1.81%
2018-02-02 0 11.04 11.02 11.04 10.70 11.10 24,898,998 271,752,999 10.914 11.04 11.02 11.04 10.70 11.10 24,898,998 10.914 0.55%
2018-02-01 0 10.98 10.98 11.00 10.92 11.42 35,029,762 387,316,167 11.057 10.98 10.98 11.00 10.92 11.42 35,029,762 11.057 -3.17%
2018-01-31 0 11.34 11.34 11.36 11.12 11.50 34,410,620 390,003,086 11.334 11.34 11.34 11.36 11.12 11.50 34,410,620 11.334 1.25%
2018-01-30 0 11.20 11.18 11.20 11.02 11.24 24,206,794 269,574,815 11.136 11.20 11.18 11.20 11.02 11.24 24,206,794 11.136 -0.36%
2018-01-29 0 11.24 11.22 11.24 10.98 11.70 51,538,960 580,659,006 11.266 11.24 11.22 11.24 10.98 11.70 51,538,960 11.266 -2.26%
2018-01-26 0 11.50 11.48 11.50 11.42 11.88 26,084,349 301,912,069 11.575 11.50 11.48 11.50 11.42 11.88 26,084,349 11.574 -2.21%
2018-01-25 0 11.76 11.74 11.76 11.62 12.00 26,972,016 318,940,914 11.825 11.76 11.74 11.76 11.62 12.00 26,972,016 11.825 -0.84%
2018-01-24 0 11.86 11.84 11.86 11.22 12.02 57,464,959 672,378,573 11.701 11.86 11.84 11.86 11.22 12.02 57,464,959 11.701 3.85%
2018-01-23 0 11.42 11.40 11.42 11.30 11.66 33,532,038 384,828,036 11.476 11.42 11.40 11.42 11.30 11.66 33,532,038 11.476 -0.87%
2018-01-22 0 11.52 11.50 11.52 11.22 11.74 31,088,577 356,648,879 11.472 11.52 11.50 11.52 11.22 11.74 31,088,577 11.472 0.35%
2018-01-19 0 11.48 11.48 11.50 11.28 11.76 53,059,231 613,084,652 11.555 11.48 11.48 11.50 11.28 11.76 53,059,231 11.555 2.14%
2018-01-18 0 11.24 11.22 11.24 11.08 11.48 40,575,384 455,950,184 11.237 11.24 11.22 11.24 11.08 11.48 40,575,384 11.237 -1.58%
2018-01-17 0 11.42 11.40 11.42 11.06 11.70 84,750,209 952,737,247 11.242 11.42 11.40 11.42 11.06 11.70 84,750,209 11.242 -1.72%
2018-01-16 0 11.62 11.62 11.64 11.52 11.98 56,596,371 664,058,276 11.733 11.62 11.62 11.64 11.52 11.98 56,596,371 11.733 -1.19%
2018-01-15 0 11.76 11.74 11.76 11.70 12.40 64,585,380 771,011,978 11.938 11.76 11.74 11.76 11.70 12.40 64,585,380 11.938 -5.31%
2018-01-12 0 12.42 12.40 12.42 12.18 12.68 41,029,076 506,448,673 12.344 12.42 12.40 12.42 12.18 12.68 41,029,076 12.344 -0.96%
2018-01-11 0 12.54 12.52 12.54 12.22 12.64 32,569,117 405,260,141 12.443 12.54 12.52 12.54 12.22 12.64 32,569,117 12.443 1.62%
2018-01-10 0 12.34 12.32 12.34 12.26 12.68 28,598,426 354,324,002 12.390 12.34 12.32 12.34 12.26 12.68 28,598,426 12.390 -2.37%
2018-01-09 0 12.64 12.64 12.66 12.40 12.84 45,090,982 571,594,811 12.677 12.64 12.64 12.66 12.40 12.84 45,090,982 12.676 2.27%
2018-01-08 0 12.36 12.34 12.36 12.18 12.48 35,346,121 434,139,225 12.283 12.36 12.34 12.36 12.18 12.48 35,346,121 12.283 -0.80%
2018-01-05 0 12.46 12.44 12.46 12.28 13.08 55,722,714 701,544,365 12.590 12.46 12.44 12.46 12.28 13.08 55,722,714 12.590 -2.35%
2018-01-04 0 12.76 12.76 12.78 12.68 13.22 73,912,266 956,586,503 12.942 12.76 12.76 12.78 12.68 13.22 73,912,266 12.942 1.92%
2018-01-03 0 12.52 12.52 12.54 12.46 12.90 68,835,533 872,773,554 12.679 12.52 12.52 12.54 12.46 12.90 68,835,533 12.679 -0.79%
2018-01-02 0 12.62 12.60 12.62 12.54 13.70 117,161,315 1,524,405,873 13.011 12.62 12.60 12.62 12.54 13.70 117,161,315 13.011 -6.66%
2017-12-29 0 13.52 13.52 13.54 12.82 13.92 139,149,921 1,864,208,872 13.397 13.52 13.52 13.54 12.82 13.92 139,149,921 13.397 2.58%
2017-12-28 0 13.18 13.16 13.18 12.30 13.30 154,360,261 1,985,462,626 12.863 13.18 13.16 13.18 12.30 13.30 154,360,261 12.863 6.81%
2017-12-27 0 12.34 12.34 12.36 11.78 12.50 88,735,434 1,080,959,541 12.182 12.34 12.34 12.36 11.78 12.50 88,735,434 12.182 2.66%
2017-12-22 0 12.02 12.00 12.02 11.64 12.10 44,212,249 527,601,571 11.933 12.02 12.00 12.02 11.64 12.10 44,212,249 11.933 2.04%
2017-12-21 0 11.78 11.76 11.78 11.48 11.86 49,249,376 576,861,197 11.713 11.78 11.76 11.78 11.48 11.86 49,249,376 11.713 1.03%
2017-12-20 0 11.66 11.64 11.66 11.16 11.74 47,811,228 546,323,410 11.427 11.66 11.64 11.66 11.16 11.74 47,811,228 11.427 1.22%
2017-12-19 0 11.52 11.50 11.52 11.10 11.56 48,114,838 543,468,988 11.295 11.52 11.50 11.52 11.10 11.56 48,114,838 11.295 4.35%
2017-12-18 0 11.04 11.02 11.04 10.70 11.36 52,921,684 580,304,680 10.965 11.04 11.02 11.04 10.70 11.36 52,921,684 10.965 -2.13%
2017-12-15 0 11.28 11.22 11.28 10.90 11.58 56,795,654 642,030,810 11.304 11.28 11.22 11.28 10.90 11.58 56,795,654 11.304 2.36%
2017-12-14 0 11.02 11.00 11.02 10.90 11.66 63,077,647 709,361,397 11.246 11.02 11.00 11.02 10.90 11.66 63,077,647 11.246 -1.96%
2017-12-13 0 11.24 11.22 11.24 10.88 11.38 46,750,153 524,525,990 11.220 11.24 11.22 11.24 10.88 11.38 46,750,153 11.220 2.74%
2017-12-12 0 10.94 10.92 10.94 10.76 11.38 55,238,115 612,677,080 11.092 10.94 10.92 10.94 10.76 11.38 55,238,115 11.092 1.11%
2017-12-11 0 10.82 10.82 10.84 10.56 10.98 42,333,157 457,290,254 10.802 10.82 10.82 10.84 10.56 10.98 42,333,157 10.802 0.93%
2017-12-08 0 10.72 10.70 10.72 10.32 10.82 44,035,100 469,493,516 10.662 10.72 10.70 10.72 10.32 10.82 44,035,100 10.662 4.28%
2017-12-07 0 10.28 10.24 10.28 10.10 10.50 74,732,618 771,275,947 10.321 10.28 10.24 10.28 10.10 10.50 74,732,618 10.320 -0.19%
2017-12-06 0 10.30 10.28 10.30 10.06 10.80 82,044,952 852,261,378 10.388 10.30 10.28 10.30 10.06 10.80 82,044,952 10.388 -2.09%
2017-12-05 0 10.52 10.52 10.54 10.50 11.16 73,570,163 793,192,355 10.781 10.52 10.52 10.54 10.50 11.16 73,570,163 10.781 -6.07%
2017-12-04 0 11.20 11.18 11.20 11.10 11.52 32,802,252 368,919,320 11.247 11.20 11.18 11.20 11.10 11.52 32,802,252 11.247 -1.06%
2017-12-01 0 11.32 11.32 11.34 11.08 11.58 82,452,538 936,688,640 11.360 11.32 11.32 11.34 11.08 11.58 82,452,538 11.360 3.85%
2017-11-30 0 10.90 10.90 10.92 10.42 11.20 115,838,932 1,248,621,087 10.779 10.90 10.90 10.92 10.42 11.20 115,838,932 10.779 0.55%
2017-11-29 0 10.84 10.82 10.84 10.76 11.20 78,098,858 851,511,755 10.903 10.84 10.82 10.84 10.76 11.20 78,098,858 10.903 -3.21%
2017-11-28 0 11.20 11.18 11.20 10.66 11.46 99,214,245 1,097,181,154 11.059 11.20 11.18 11.20 10.66 11.46 99,214,245 11.059 -1.93%
2017-11-27 0 11.42 11.42 11.46 11.30 11.88 61,856,900 709,587,890 11.471 11.42 11.42 11.46 11.30 11.88 61,856,900 11.471 -4.03%
2017-11-24 0 11.90 11.88 11.90 11.74 12.34 59,817,608 714,353,173 11.942 11.90 11.88 11.90 11.74 12.34 59,817,608 11.942 -1.16%
2017-11-23 0 12.04 12.04 12.06 11.92 12.98 103,225,117 1,293,294,630 12.529 12.04 12.04 12.06 11.92 12.98 103,225,117 12.529 -2.59%
2017-11-22 0 12.36 12.34 12.36 11.52 12.54 105,000,432 1,280,549,998 12.196 12.36 12.34 12.36 11.52 12.54 105,000,432 12.196 5.64%
2017-11-21 0 11.70 11.68 11.70 11.38 12.02 75,915,566 885,238,755 11.661 11.70 11.68 11.70 11.38 12.02 75,915,566 11.661 -0.51%
2017-11-20 0 11.76 11.76 11.78 11.02 11.88 95,010,126 1,092,580,817 11.500 11.76 11.76 11.78 11.02 11.88 95,010,126 11.500 6.14%
2017-11-17 0 11.08 11.08 11.10 10.98 12.16 146,509,091 1,703,170,854 11.625 11.08 11.08 11.10 10.98 12.16 146,509,091 11.625 -3.82%
2017-11-16 0 11.52 11.52 11.54 10.94 11.92 208,936,165 2,381,054,134 11.396 11.52 11.52 11.54 10.94 11.92 208,936,165 11.396 -1.54%
2017-11-15 0 11.70 11.66 11.70 11.50 13.38 336,645,156 4,188,890,113 12.443 11.70 11.66 11.70 11.50 13.38 336,645,156 12.443 -13.72%
2017-11-14 0 13.56 13.54 13.56 13.52 14.62 105,494,285 1,475,074,936 13.983 13.56 13.54 13.56 13.52 14.62 105,494,285 13.983 -5.57%
2017-11-13 0 14.36 14.34 14.36 13.66 14.76 108,145,574 1,558,810,760 14.414 14.36 14.34 14.36 13.66 14.76 108,145,574 14.414 3.76%
2017-11-10 0 13.84 13.84 13.86 13.70 14.60 128,954,494 1,831,210,633 14.200 13.84 13.84 13.86 13.70 14.60 128,954,494 14.200 -2.26%
2017-11-09 0 14.16 14.14 14.16 13.18 14.16 84,580,537 1,156,596,631 13.675 14.16 14.14 14.16 13.18 14.16 84,580,537 13.675 6.95%
2017-11-08 0 13.24 13.22 13.24 12.98 13.80 107,976,342 1,450,126,169 13.430 13.24 13.22 13.24 12.98 13.80 107,976,342 13.430 -4.06%
2017-11-07 0 13.80 13.78 13.80 13.62 14.54 99,878,452 1,395,104,152 13.968 13.80 13.78 13.80 13.62 14.54 99,878,452 13.968 -2.40%
2017-11-06 0 14.14 14.14 14.16 13.70 14.72 164,024,808 2,338,169,445 14.255 14.14 14.14 14.16 13.70 14.72 164,024,808 14.255 2.02%
2017-11-03 0 13.86 13.84 13.86 12.38 13.88 181,398,513 2,451,361,575 13.514 13.86 13.84 13.86 12.38 13.88 181,398,513 13.514 9.48%
2017-11-02 0 12.66 12.66 12.70 12.38 13.26 115,704,293 1,477,633,262 12.771 12.66 12.66 12.70 12.38 13.26 115,704,293 12.771 -2.47%
2017-11-01 0 12.98 12.98 13.00 12.08 13.00 185,420,954 2,331,891,314 12.576 12.98 12.98 13.00 12.08 13.00 185,420,954 12.576 8.53%
2017-10-31 0 11.96 11.92 11.96 11.52 12.08 96,384,025 1,145,635,692 11.886 11.96 11.92 11.96 11.52 12.08 96,384,025 11.886 3.28%
2017-10-30 0 11.58 11.56 11.58 11.08 11.72 103,837,940 1,193,720,103 11.496 11.58 11.56 11.58 11.08 11.72 103,837,940 11.496 4.89%
2017-10-27 0 11.04 11.04 11.06 10.78 11.20 61,358,341 678,868,008 11.064 11.04 11.04 11.06 10.78 11.20 61,358,341 11.064 2.60%
2017-10-26 0 10.76 10.76 10.80 10.70 11.14 38,796,583 422,315,768 10.885 10.76 10.76 10.80 10.70 11.14 38,796,583 10.885 -0.74%
2017-10-25 0 10.84 10.84 10.86 10.68 10.98 25,885,088 280,616,120 10.841 10.84 10.84 10.86 10.68 10.98 25,885,088 10.841 1.31%
2017-10-24 0 10.70 10.68 10.70 10.62 11.08 48,503,443 525,592,530 10.836 10.70 10.68 10.70 10.62 11.08 48,503,443 10.836 -0.93%
2017-10-23 0 10.80 10.80 10.82 10.50 11.16 136,146,954 1,484,182,287 10.901 10.80 10.80 10.82 10.50 11.16 136,146,954 10.901 3.45%
2017-10-20 0 10.44 10.42 10.44 9.810 10.50 95,232,623 974,311,821 10.231 10.44 10.42 10.44 9.810 10.50 95,232,623 10.231 6.75%
2017-10-19 0 9.780 9.780 9.810 9.700 10.38 57,750,137 581,903,909 10.076 9.780 9.780 9.810 9.700 10.38 57,750,137 10.076 -3.36%
2017-10-18 0 10.12 10.10 10.12 10.00 10.46 69,321,627 709,928,116 10.241 10.12 10.10 10.12 10.00 10.46 69,321,627 10.241 -0.20%
2017-10-17 0 10.14 10.12 10.14 10.06 10.64 145,404,872 1,512,075,507 10.399 10.14 10.12 10.14 10.06 10.64 145,404,872 10.399 1.50%
2017-10-16 0 9.990 9.930 9.990 9.920 10.28 49,332,240 498,292,828 10.101 9.990 9.930 9.990 9.920 10.28 49,332,240 10.101 -0.70%
2017-10-13 0 10.06 10.06 10.08 9.450 10.14 62,179,689 613,842,102 9.8721 10.06 10.06 10.08 9.450 10.14 62,179,689 9.8721 5.89%
2017-10-12 0 9.500 9.490 9.500 9.410 9.880 66,556,419 637,641,226 9.5805 9.500 9.490 9.500 9.410 9.880 66,556,419 9.5805 -2.36%
2017-10-11 0 9.730 9.730 9.740 9.730 10.26 70,849,539 708,890,773 10.006 9.730 9.730 9.740 9.730 10.26 70,849,539 10.006 -2.01%
2017-10-10 0 9.930 9.930 9.950 9.850 10.32 80,458,928 812,418,281 10.097 9.930 9.930 9.950 9.850 10.32 80,458,928 10.097 -0.20%
2017-10-09 0 9.950 9.950 9.960 9.450 10.10 142,896,483 1,413,421,879 9.8912 9.950 9.950 9.960 9.450 10.10 142,896,483 9.8912 6.65%
2017-10-06 0 9.330 9.320 9.330 8.760 9.540 77,637,328 718,923,399 9.2600 9.330 9.320 9.330 8.760 9.540 77,637,328 9.2600 5.66%
2017-10-04 0 8.830 8.820 8.830 8.700 8.930 15,582,599 136,832,032 8.7811 8.830 8.820 8.830 8.700 8.930 15,582,599 8.7811 0.34%
2017-10-03 0 8.800 8.790 8.800 8.720 9.000 28,559,990 251,697,327 8.8129 8.800 8.790 8.800 8.720 9.000 28,559,990 8.8129 -0.23%
2017-09-29 0 8.820 8.770 8.820 8.640 9.080 43,339,222 385,168,680 8.8873 8.820 8.770 8.820 8.640 9.080 43,339,222 8.8873 0.57%
2017-09-28 0 8.770 8.760 8.770 8.350 9.000 52,330,112 460,283,894 8.7958 8.770 8.760 8.770 8.350 9.000 52,330,112 8.7958 3.66%
2017-09-27 0 8.460 8.460 8.470 8.110 8.480 29,876,600 250,804,775 8.3947 8.460 8.460 8.470 8.110 8.480 29,876,600 8.3947 2.55%
2017-09-26 0 8.250 8.220 8.250 8.060 8.440 35,128,820 288,954,573 8.2256 8.250 8.220 8.250 8.060 8.440 35,128,820 8.2256 1.10%
2017-09-25 0 8.160 8.150 8.160 8.140 8.710 44,932,700 373,619,948 8.3151 8.160 8.150 8.160 8.140 8.710 44,932,700 8.3151 -5.45%
2017-09-22 0 8.630 8.630 8.640 8.490 8.750 29,361,340 252,702,312 8.6066 8.630 8.630 8.640 8.490 8.750 29,361,340 8.6066 -1.48%
2017-09-21 0 8.760 8.740 8.760 8.650 9.030 35,364,764 313,190,295 8.8560 8.760 8.740 8.760 8.650 9.030 35,364,764 8.8560 -1.68%
2017-09-20 0 8.910 8.900 8.910 8.600 9.060 77,654,600 694,741,479 8.9466 8.910 8.900 8.910 8.600 9.060 77,654,600 8.9466 3.60%
2017-09-19 0 8.600 8.580 8.600 8.510 8.670 29,385,634 252,243,309 8.5839 8.600 8.580 8.600 8.510 8.670 29,385,634 8.5839 0.00%
2017-09-18 0 8.600 8.590 8.600 8.240 8.710 67,149,769 575,698,941 8.5734 8.600 8.590 8.600 8.240 8.710 67,149,769 8.5734 5.26%
2017-09-15 0 8.170 8.170 8.180 8.040 8.360 36,359,829 298,620,286 8.2129 8.170 8.170 8.180 8.040 8.360 36,359,829 8.2129 -0.61%
2017-09-14 0 8.220 8.210 8.220 8.040 8.330 46,043,491 379,284,856 8.2375 8.220 8.210 8.220 8.040 8.330 46,043,491 8.2375 2.37%
2017-09-13 0 8.030 8.030 8.040 7.730 8.170 41,108,234 329,024,091 8.0038 8.030 8.030 8.040 7.730 8.170 41,108,234 8.0038 3.75%
2017-09-12 0 7.740 7.730 7.740 7.690 7.840 14,200,600 109,961,905 7.7435 7.740 7.730 7.740 7.690 7.840 14,200,600 7.7435 0.91%
2017-09-11 0 7.670 7.660 7.670 7.640 7.860 20,851,843 161,170,638 7.7293 7.670 7.660 7.670 7.640 7.860 20,851,843 7.7293 -0.13%
2017-09-08 0 7.680 7.670 7.680 7.620 7.950 27,192,082 209,806,684 7.7157 7.680 7.670 7.680 7.620 7.950 27,192,082 7.7157 -2.78%
2017-09-07 0 7.900 7.880 7.900 7.710 8.170 40,689,431 324,128,113 7.9659 7.900 7.880 7.900 7.710 8.170 40,689,431 7.9659 0.89%
2017-09-06 0 7.830 7.830 7.840 7.750 8.000 37,511,712 293,908,470 7.8351 7.830 7.830 7.840 7.750 8.000 37,511,712 7.8351 -3.45%
2017-09-05 0 8.110 8.100 8.110 7.230 8.120 101,395,350 797,622,976 7.8665 8.110 8.100 8.110 7.230 8.120 101,395,350 7.8665 12.17%
2017-09-04 0 7.230 7.230 7.240 7.190 7.310 12,102,820 87,590,214 7.2372 7.230 7.230 7.240 7.190 7.310 12,102,820 7.2372 -0.82%
2017-09-01 0 7.290 7.280 7.290 7.250 7.380 11,475,435 83,549,416 7.2807 7.290 7.280 7.290 7.250 7.380 11,475,435 7.2807 -0.95%
2017-08-31 0 7.360 7.350 7.360 7.210 7.410 25,385,142 186,184,688 7.3344 7.360 7.350 7.360 7.210 7.410 25,385,142 7.3344 1.94%
2017-08-30 0 7.220 7.210 7.220 7.170 7.410 21,018,720 152,589,760 7.2597 7.220 7.210 7.220 7.170 7.410 21,018,720 7.2597 -1.37%
2017-08-29 0 7.320 7.310 7.320 6.910 7.350 48,364,579 344,039,944 7.1135 7.320 7.310 7.320 6.910 7.350 48,364,579 7.1135 4.13%
2017-08-28 0 7.030 7.030 7.040 7.020 7.190 35,761,602 253,453,844 7.0873 7.030 7.030 7.040 7.020 7.190 35,761,602 7.0873 -1.54%
2017-08-25 0 7.140 7.140 7.150 7.140 7.200 17,585,700 125,913,101 7.1600 7.140 7.140 7.150 7.140 7.200 17,585,700 7.1600 0.14%
2017-08-24 0 7.130 7.130 7.150 7.100 7.210 17,980,986 128,407,645 7.1413 7.130 7.130 7.150 7.100 7.210 17,980,986 7.1413 -0.14%
2017-08-22 0 7.140 7.140 7.160 7.120 7.200 26,110,639 186,717,473 7.1510 7.140 7.140 7.160 7.120 7.200 26,110,639 7.1510 -0.56%
2017-08-21 0 7.180 7.180 7.190 7.120 7.250 16,831,300 120,677,063 7.1698 7.180 7.180 7.190 7.120 7.250 16,831,300 7.1698 -0.28%
2017-08-18 0 7.200 7.200 7.210 7.170 7.260 20,438,627 147,238,397 7.2039 7.200 7.200 7.210 7.170 7.260 20,438,627 7.2039 -1.50%
2017-08-17 0 7.310 7.290 7.310 7.240 7.340 20,821,999 151,752,216 7.2881 7.310 7.290 7.310 7.240 7.340 20,821,999 7.2881 -0.41%
2017-08-16 0 7.340 7.340 7.350 7.240 7.380 17,851,440 130,676,142 7.3202 7.340 7.340 7.350 7.240 7.380 17,851,440 7.3202 1.10%
2017-08-15 0 7.260 7.260 7.280 7.240 7.440 29,298,170 214,829,217 7.3325 7.260 7.260 7.280 7.240 7.440 29,298,170 7.3325 -0.95%
2017-08-14 0 7.330 7.320 7.330 7.230 7.480 44,396,819 326,714,856 7.3590 7.330 7.320 7.330 7.230 7.480 44,396,819 7.3590 1.81%
2017-08-11 0 7.200 7.200 7.230 7.120 7.330 66,770,889 482,591,177 7.2276 7.200 7.200 7.230 7.120 7.330 66,770,889 7.2276 -3.10%
2017-08-10 0 7.430 7.430 7.440 7.350 8.000 108,730,473 822,132,927 7.5612 7.430 7.430 7.440 7.350 8.000 108,730,473 7.5612 -6.66%
2017-08-09 0 7.960 7.950 7.960 7.950 8.320 124,949,253 1,015,684,368 8.1288 7.960 7.950 7.960 7.950 8.320 124,949,253 8.1288 -10.36%
2017-08-08 0 8.880 8.870 8.880 8.570 8.990 31,402,722 277,868,119 8.8485 8.880 8.870 8.880 8.570 8.990 31,402,722 8.8485 3.62%
2017-08-07 0 8.570 8.560 8.570 8.450 8.600 10,390,331 88,557,488 8.5231 8.570 8.560 8.570 8.450 8.600 10,390,331 8.5231 1.06%
2017-08-04 0 8.480 8.480 8.490 8.470 8.610 8,890,874 75,687,974 8.5130 8.480 8.480 8.490 8.470 8.610 8,890,874 8.5130 -0.82%
2017-08-03 0 8.550 8.550 8.560 8.530 8.670 8,439,921 72,438,420 8.5828 8.550 8.550 8.560 8.530 8.670 8,439,921 8.5828 -0.47%
2017-08-02 0 8.590 8.590 8.600 8.490 8.640 10,744,205 92,164,086 8.5780 8.590 8.590 8.600 8.490 8.640 10,744,205 8.5780 0.94%
2017-08-01 0 8.510 8.510 8.520 8.510 8.700 10,318,380 88,360,453 8.5634 8.510 8.510 8.520 8.510 8.700 10,318,380 8.5634 -1.05%
2017-07-31 0 8.600 8.540 8.600 8.490 8.650 15,084,308 128,997,825 8.5518 8.600 8.540 8.600 8.490 8.650 15,084,308 8.5518 2.14%
2017-07-28 0 8.420 8.420 8.430 8.420 8.730 33,843,178 288,222,288 8.5164 8.420 8.420 8.430 8.420 8.730 33,843,178 8.5164 -3.11%
2017-07-27 0 8.690 8.690 8.700 8.610 8.880 25,896,449 225,922,945 8.7241 8.690 8.690 8.700 8.610 8.880 25,896,449 8.7241 -1.14%
2017-07-26 0 8.790 8.780 8.790 8.780 9.140 25,499,189 225,869,991 8.8579 8.790 8.780 8.790 8.780 9.140 25,499,189 8.8579 -2.77%
2017-07-25 0 9.040 9.040 9.070 9.020 9.210 8,978,176 81,564,307 9.0847 9.040 9.040 9.070 9.020 9.210 8,978,176 9.0847 -0.88%
2017-07-24 0 9.120 9.120 9.130 8.990 9.250 11,081,102 100,639,225 9.0821 9.120 9.120 9.130 8.990 9.250 11,081,102 9.0821 0.00%
2017-07-21 0 9.120 9.120 9.130 9.080 9.390 15,935,783 146,139,922 9.1706 9.120 9.120 9.130 9.080 9.390 15,935,783 9.1706 -1.19%
2017-07-20 0 9.230 9.230 9.250 9.230 9.420 12,655,591 117,771,946 9.3059 9.230 9.230 9.250 9.230 9.420 12,655,591 9.3059 -0.86%
2017-07-19 0 9.310 9.310 9.320 9.120 9.430 29,509,677 275,786,357 9.3456 9.310 9.310 9.320 9.120 9.430 29,509,677 9.3456 1.53%
2017-07-18 0 9.170 9.170 9.180 8.900 9.200 22,219,990 201,730,182 9.0788 9.170 9.170 9.180 8.900 9.200 22,219,990 9.0788 2.12%
2017-07-17 0 8.980 8.980 9.000 8.820 9.070 17,197,090 153,918,201 8.9502 8.980 8.980 9.000 8.820 9.070 17,197,090 8.9502 -0.22%
2017-07-14 0 9.000 9.000 9.020 8.890 9.090 11,811,454 106,124,410 8.9849 9.000 9.000 9.020 8.890 9.090 11,811,454 8.9849 -1.10%
2017-07-13 0 9.100 9.070 9.100 9.020 9.330 36,400,822 333,786,944 9.1698 9.100 9.070 9.100 9.020 9.330 36,400,822 9.1698 0.66%
2017-07-12 0 9.040 9.040 9.050 8.690 9.190 56,883,200 513,164,417 9.0214 9.040 9.040 9.050 8.690 9.190 56,883,200 9.0214 4.75%
2017-07-11 0 8.630 8.620 8.630 8.500 8.640 9,446,057 81,061,103 8.5815 8.630 8.620 8.630 8.500 8.640 9,446,057 8.5815 1.53%
2017-07-10 0 8.500 8.500 8.520 8.480 8.700 14,902,212 127,535,154 8.5581 8.500 8.500 8.520 8.480 8.700 14,902,212 8.5581 -0.82%
2017-07-07 0 8.570 8.570 8.580 8.550 8.900 20,152,325 175,110,660 8.6894 8.570 8.570 8.580 8.550 8.900 20,152,325 8.6894 -4.14%
2017-07-06 0 8.940 8.930 8.940 8.750 9.080 24,774,467 221,428,804 8.9378 8.940 8.930 8.940 8.750 9.080 24,774,467 8.9378 1.59%
2017-07-05 0 8.800 8.790 8.800 8.510 8.800 16,759,001 144,992,460 8.6516 8.800 8.790 8.800 8.510 8.800 16,759,001 8.6516 2.33%
2017-07-04 0 8.600 8.590 8.600 8.530 8.820 14,488,362 125,281,975 8.6471 8.600 8.590 8.600 8.530 8.820 14,488,362 8.6471 -1.60%
2017-07-03 0 8.740 8.730 8.740 8.690 8.990 27,482,873 241,176,021 8.7755 8.740 8.730 8.740 8.690 8.990 27,482,873 8.7755 -3.43%
2017-06-30 0 9.050 9.040 9.050 8.250 9.170 73,211,295 648,548,542 8.8586 9.050 9.040 9.050 8.250 9.170 73,211,295 8.8586 7.61%
2017-06-29 0 8.410 8.400 8.410 8.320 8.520 20,568,957 173,205,695 8.4207 8.410 8.400 8.410 8.320 8.520 20,568,957 8.4207 0.36%
2017-06-28 0 8.380 8.360 8.380 8.250 8.460 13,109,447 109,388,169 8.3442 8.380 8.360 8.380 8.250 8.460 13,109,447 8.3442 -1.06%
2017-06-27 0 8.470 8.410 8.470 8.350 8.580 15,186,113 128,713,427 8.4757 8.470 8.410 8.470 8.350 8.580 15,186,113 8.4757 0.83%
2017-06-26 0 8.400 8.400 8.410 8.310 8.450 12,824,112 107,390,366 8.3741 8.400 8.400 8.410 8.310 8.450 12,824,112 8.3741 0.12%
2017-06-23 0 8.390 8.360 8.390 8.340 8.570 18,887,202 158,860,336 8.4110 8.390 8.360 8.390 8.340 8.570 18,887,202 8.4110 -2.10%
2017-06-22 0 8.570 8.560 8.570 8.480 8.670 18,470,094 157,671,619 8.5366 8.570 8.560 8.570 8.480 8.670 18,470,094 8.5366 0.00%
2017-06-21 0 8.570 8.560 8.570 8.530 8.760 24,169,230 208,103,593 8.6103 8.570 8.560 8.570 8.530 8.760 24,169,230 8.6103 -2.72%
2017-06-20 0 8.810 8.800 8.810 8.640 8.850 15,307,628 133,917,377 8.7484 8.810 8.800 8.810 8.640 8.850 15,307,628 8.7484 0.46%
2017-06-19 0 8.770 8.770 8.780 8.680 8.950 19,036,628 167,614,789 8.8049 8.770 8.770 8.780 8.680 8.950 19,036,628 8.8049 -2.12%
2017-06-16 0 8.960 8.950 8.960 8.630 8.990 44,380,383 393,725,100 8.8716 8.960 8.950 8.960 8.630 8.990 44,380,383 8.8716 3.23%
2017-06-15 0 8.680 8.670 8.680 8.510 8.920 47,420,832 413,524,662 8.7203 8.680 8.670 8.680 8.510 8.920 47,420,832 8.7203 1.28%
2017-06-14 0 8.570 8.570 8.580 8.160 8.830 126,040,061 1,072,317,726 8.5078 8.570 8.570 8.580 8.160 8.830 126,040,061 8.5078 10.72%
2017-06-13 0 7.740 7.740 7.750 7.690 7.860 14,623,399 113,649,249 7.7717 7.740 7.740 7.750 7.690 7.860 14,623,399 7.7717 -0.13%
2017-06-12 0 7.750 7.750 7.760 7.690 7.900 22,240,107 171,850,593 7.7271 7.750 7.750 7.760 7.690 7.900 22,240,107 7.7271 -1.65%
2017-06-09 0 7.880 7.880 7.900 7.860 8.120 20,524,099 162,604,352 7.9226 7.880 7.880 7.900 7.860 8.120 20,524,099 7.9226 -2.11%
2017-06-08 0 8.050 8.040 8.050 8.000 8.110 14,831,600 119,410,403 8.0511 8.050 8.040 8.050 8.000 8.110 14,831,600 8.0511 -0.37%
2017-06-07 0 8.080 8.070 8.080 7.910 8.180 15,801,375 127,847,960 8.0909 8.080 8.070 8.080 7.910 8.180 15,801,375 8.0909 2.15%
2017-06-06 0 7.910 7.910 7.920 7.860 7.970 20,455,247 161,990,896 7.9193 7.910 7.910 7.920 7.860 7.970 20,455,247 7.9193 0.13%
2017-06-05 0 7.900 7.880 7.900 7.850 8.080 35,043,924 277,318,262 7.9134 7.900 7.880 7.900 7.850 8.080 35,043,924 7.9134 -1.99%
2017-06-02 0 8.060 8.060 8.070 8.030 8.220 23,368,262 189,048,715 8.0900 8.060 8.060 8.070 8.030 8.220 23,368,262 8.0900 -1.10%
2017-06-01 0 8.150 8.140 8.150 8.120 8.300 20,414,139 166,556,022 8.1589 8.150 8.140 8.150 8.120 8.300 20,414,139 8.1589 -0.73%
2017-05-31 0 8.210 8.180 8.210 8.140 8.500 46,763,060 386,572,844 8.2666 8.210 8.180 8.210 8.140 8.500 46,763,060 8.2666 -4.09%
2017-05-29 0 8.560 8.540 8.560 8.430 8.560 11,041,224 93,870,236 8.5018 8.560 8.540 8.560 8.430 8.560 11,041,224 8.5018 1.90%
2017-05-26 0 8.400 8.400 8.410 8.350 8.530 13,847,063 116,433,969 8.4086 8.400 8.400 8.410 8.350 8.530 13,847,063 8.4086 -0.59%
2017-05-25 0 8.450 8.450 8.460 8.330 8.500 16,981,431 143,400,753 8.4446 8.450 8.450 8.460 8.330 8.500 16,981,431 8.4446 1.08%
2017-05-24 0 8.360 8.360 8.380 8.310 8.430 8,164,669 68,168,925 8.3493 8.360 8.360 8.380 8.310 8.430 8,164,669 8.3493 -0.36%
2017-05-23 0 8.390 8.380 8.390 8.320 8.530 13,657,100 114,672,092 8.3965 8.390 8.380 8.390 8.320 8.530 13,657,100 8.3965 -1.06%
2017-05-22 0 8.480 8.480 8.490 8.330 8.500 12,334,426 103,850,330 8.4196 8.480 8.480 8.490 8.330 8.500 12,334,426 8.4196 1.56%
2017-05-19 0 8.350 8.350 8.370 8.300 8.420 13,010,776 108,571,933 8.3448 8.350 8.350 8.370 8.300 8.420 13,010,776 8.3448 -0.71%
2017-05-18 0 8.410 8.410 8.420 8.300 8.460 19,573,100 163,988,434 8.3783 8.410 8.410 8.420 8.300 8.460 19,573,100 8.3783 -0.12%
2017-05-17 0 8.420 8.410 8.420 8.370 8.520 12,917,372 108,983,380 8.4370 8.420 8.410 8.420 8.370 8.520 12,917,372 8.4370 -1.17%
2017-05-16 0 8.520 8.510 8.520 8.300 8.540 18,999,900 160,478,734 8.4463 8.520 8.510 8.520 8.300 8.540 18,999,900 8.4463 1.31%
2017-05-15 0 8.410 8.410 8.420 8.220 8.470 29,184,026 244,110,231 8.3645 8.410 8.410 8.420 8.220 8.470 29,184,026 8.3645 0.36%
2017-05-12 0 8.380 8.380 8.390 8.350 9.040 95,820,180 821,014,491 8.5683 8.380 8.380 8.390 8.350 9.040 95,820,180 8.5683 -8.01%
2017-05-11 0 9.110 9.100 9.110 8.890 9.190 48,064,623 434,792,017 9.0460 9.110 9.100 9.110 8.890 9.190 48,064,623 9.0460 -2.77%
2017-05-10 0 9.370 9.370 9.380 9.300 9.630 19,073,782 180,282,085 9.4518 9.370 9.370 9.380 9.300 9.630 19,073,782 9.4518 0.00%
2017-05-09 0 9.370 9.360 9.370 9.140 9.420 18,113,432 168,591,710 9.3076 9.370 9.360 9.370 9.140 9.420 18,113,432 9.3076 -1.26%
2017-05-08 0 9.490 9.400 9.490 9.360 9.550 9,979,015 93,942,543 9.4140 9.490 9.400 9.490 9.360 9.550 9,979,015 9.4140 0.53%
2017-05-05 0 9.440 9.420 9.440 9.320 9.590 16,658,217 157,118,775 9.4319 9.440 9.420 9.440 9.320 9.590 16,658,217 9.4319 0.11%
2017-05-04 0 9.430 9.420 9.430 9.350 9.730 17,410,553 164,889,018 9.4706 9.430 9.420 9.430 9.350 9.730 17,410,553 9.4706 -2.18%
2017-05-02 0 9.640 9.630 9.640 9.550 9.920 23,105,987 223,733,693 9.6829 9.640 9.630 9.640 9.550 9.920 23,105,987 9.6829 -2.23%
2017-04-28 0 9.860 9.860 9.890 9.390 9.970 59,990,578 589,388,430 9.8247 9.860 9.860 9.890 9.390 9.970 59,990,578 9.8247 5.34%
2017-04-27 0 9.360 9.360 9.370 9.170 9.400 20,603,378 191,904,429 9.3142 9.360 9.360 9.370 9.170 9.400 20,603,378 9.3142 0.86%
2017-04-26 0 9.280 9.280 9.290 9.210 9.340 14,908,229 138,057,774 9.2605 9.280 9.280 9.290 9.210 9.340 14,908,229 9.2605 1.09%
2017-04-25 0 9.180 9.170 9.180 9.120 9.300 11,476,375 105,668,849 9.2075 9.180 9.170 9.180 9.120 9.300 11,476,375 9.2075 0.11%
2017-04-24 0 9.170 9.170 9.190 9.170 9.310 9,816,839 90,445,434 9.2133 9.170 9.170 9.190 9.170 9.310 9,816,839 9.2133 -1.40%
2017-04-21 0 9.300 9.260 9.300 9.050 9.390 15,956,869 148,357,453 9.2974 9.300 9.260 9.300 9.050 9.390 15,956,869 9.2974 2.54%
2017-04-20 0 9.070 9.070 9.080 8.980 9.160 19,003,561 172,044,266 9.0533 9.070 9.070 9.080 8.980 9.160 19,003,561 9.0533 -1.09%
2017-04-19 0 9.170 9.160 9.170 8.950 9.170 20,635,533 187,459,397 9.0843 9.170 9.160 9.170 8.950 9.170 20,635,533 9.0843 0.88%
2017-04-18 0 9.090 9.080 9.090 9.060 9.250 25,967,038 236,624,438 9.1125 9.090 9.080 9.090 9.060 9.250 25,967,038 9.1125 -1.41%
2017-04-13 0 9.220 9.220 9.230 9.190 9.400 26,202,213 242,025,847 9.2368 9.220 9.220 9.230 9.190 9.400 26,202,213 9.2368 -1.50%
2017-04-12 0 9.360 9.360 9.380 9.240 9.470 23,921,760 223,175,115 9.3294 9.360 9.360 9.380 9.240 9.470 23,921,760 9.3294 -0.85%
2017-04-11 0 9.440 9.440 9.450 9.370 9.600 13,391,190 126,459,733 9.4435 9.440 9.440 9.450 9.370 9.600 13,391,190 9.4435 -1.67%
2017-04-10 0 9.600 9.600 9.630 9.560 9.820 16,195,345 156,367,757 9.6551 9.600 9.600 9.630 9.560 9.820 16,195,345 9.6551 -0.21%
2017-04-07 0 9.620 9.610 9.620 9.350 9.630 25,390,218 240,997,614 9.4918 9.620 9.610 9.620 9.350 9.630 25,390,218 9.4918 1.80%
2017-04-06 0 9.450 9.440 9.450 9.220 9.650 45,039,811 422,655,558 9.3840 9.450 9.440 9.450 9.220 9.650 45,039,811 9.3840 -2.58%
2017-04-05 0 9.700 9.700 9.720 9.570 9.770 26,326,474 254,676,980 9.6738 9.700 9.700 9.720 9.570 9.770 26,326,474 9.6738 -0.10%
2017-04-03 0 9.710 9.700 9.710 9.570 9.750 13,389,203 129,327,173 9.6591 9.710 9.700 9.710 9.570 9.750 13,389,203 9.6591 0.94%
2017-03-31 0 9.620 9.620 9.630 9.550 9.780 33,004,197 319,084,722 9.6680 9.620 9.620 9.630 9.550 9.780 33,004,197 9.6680 0.00%
2017-03-30 0 9.620 9.620 9.640 9.560 10.00 39,943,732 386,680,109 9.6806 9.620 9.620 9.640 9.560 10.00 39,943,732 9.6806 -3.22%
2017-03-29 0 9.940 9.940 9.970 9.940 10.32 62,492,834 625,520,572 10.010 9.940 9.940 9.970 9.940 10.32 62,492,834 10.009 -3.31%
2017-03-28 0 10.28 10.26 10.28 10.02 10.40 32,623,498 334,221,255 10.245 10.28 10.26 10.28 10.02 10.40 32,623,498 10.245 3.01%
2017-03-27 0 9.980 9.980 9.990 9.870 10.18 21,402,232 213,930,676 9.9957 9.980 9.980 9.990 9.870 10.18 21,402,232 9.9957 -1.19%
2017-03-24 0 10.10 10.08 10.10 10.02 10.18 11,681,474 117,694,554 10.075 10.10 10.08 10.10 10.02 10.18 11,681,474 10.075 -0.39%
2017-03-23 0 10.14 10.12 10.14 10.02 10.24 15,851,174 160,172,707 10.105 10.14 10.12 10.14 10.02 10.24 15,851,174 10.105 1.40%
2017-03-22 0 10.00 9.990 10.00 9.970 10.22 52,629,150 528,129,678 10.035 10.00 9.990 10.00 9.970 10.22 52,629,150 10.035 -4.21%
2017-03-21 0 10.44 10.40 10.44 10.32 10.56 14,102,330 146,637,248 10.398 10.44 10.40 10.44 10.32 10.56 14,102,330 10.398 -0.76%
2017-03-20 0 10.52 10.50 10.52 10.46 10.70 17,705,232 186,493,291 10.533 10.52 10.50 10.52 10.46 10.70 17,705,232 10.533 -1.68%
2017-03-17 0 10.70 10.64 10.70 10.48 10.70 25,810,941 274,258,811 10.626 10.70 10.64 10.70 10.48 10.70 25,810,941 10.626 0.38%
2017-03-16 0 10.66 10.62 10.66 10.54 10.80 23,170,115 247,175,607 10.668 10.66 10.62 10.66 10.54 10.80 23,170,115 10.668 1.52%
2017-03-15 0 10.50 10.50 10.52 10.24 10.66 28,392,014 297,431,149 10.476 10.50 10.50 10.52 10.24 10.66 28,392,014 10.476 1.55%
2017-03-14 0 10.34 10.32 10.34 10.22 10.48 13,268,428 137,056,025 10.330 10.34 10.32 10.34 10.22 10.48 13,268,428 10.329 -0.39%
2017-03-13 0 10.38 10.38 10.40 10.10 10.42 19,780,136 204,254,855 10.326 10.38 10.38 10.40 10.10 10.42 19,780,136 10.326 3.18%
2017-03-10 0 10.06 10.06 10.10 10.02 10.20 12,327,411 124,341,831 10.087 10.06 10.06 10.10 10.02 10.20 12,327,411 10.087 -0.20%
2017-03-09 0 10.08 10.04 10.08 10.00 10.24 14,620,874 147,251,306 10.071 10.08 10.04 10.08 10.00 10.24 14,620,874 10.071 -1.56%
2017-03-08 0 10.24 10.22 10.24 10.16 10.38 21,686,949 222,471,849 10.258 10.24 10.22 10.24 10.16 10.38 21,686,949 10.258 -1.73%
2017-03-07 0 10.42 10.40 10.42 10.02 10.48 24,233,881 250,204,504 10.325 10.42 10.40 10.42 10.02 10.48 24,233,881 10.325 3.78%
2017-03-06 0 10.04 10.04 10.08 10.00 10.10 9,383,210 94,280,889 10.048 10.04 10.04 10.08 10.00 10.10 9,383,210 10.048 -0.20%
2017-03-03 0 10.06 10.06 10.08 9.860 10.14 11,285,119 113,209,995 10.032 10.06 10.06 10.08 9.860 10.14 11,285,119 10.032 1.00%
2017-03-02 0 9.960 9.940 9.960 9.860 10.24 33,337,240 331,901,971 9.9559 9.960 9.940 9.960 9.860 10.24 33,337,240 9.9559 -0.99%
2017-03-01 0 10.06 10.06 10.08 10.04 10.18 17,110,810 172,592,282 10.087 10.06 10.06 10.08 10.04 10.18 17,110,810 10.087 -0.40%
2017-02-28 0 10.10 10.08 10.10 10.02 10.24 28,152,305 283,949,765 10.086 10.10 10.08 10.10 10.02 10.24 28,152,305 10.086 -1.17%
2017-02-27 0 10.22 10.20 10.22 10.12 10.28 14,644,807 149,322,823 10.196 10.22 10.20 10.22 10.12 10.28 14,644,807 10.196 -0.58%
2017-02-24 0 10.28 10.26 10.28 10.24 10.52 25,953,044 268,844,614 10.359 10.28 10.26 10.28 10.24 10.52 25,953,044 10.359 -1.72%
2017-02-23 0 10.46 10.44 10.46 10.36 10.64 19,669,333 205,764,819 10.461 10.46 10.44 10.46 10.36 10.64 19,669,333 10.461 -1.32%
2017-02-22 0 10.60 10.60 10.62 10.20 10.62 23,785,937 249,997,526 10.510 10.60 10.60 10.62 10.20 10.62 23,785,937 10.510 3.72%
2017-02-21 0 10.22 10.22 10.24 10.14 10.60 28,234,669 291,417,544 10.321 10.22 10.22 10.24 10.14 10.60 28,234,669 10.321 -2.48%
2017-02-20 0 10.48 10.48 10.52 10.42 10.64 24,952,192 262,005,891 10.500 10.48 10.48 10.52 10.42 10.64 24,952,192 10.500 -0.57%
2017-02-17 0 10.54 10.54 10.56 10.50 10.72 21,572,799 228,059,768 10.572 10.54 10.54 10.56 10.50 10.72 21,572,799 10.572 -0.94%
2017-02-16 0 10.64 10.64 10.66 10.58 10.86 35,431,056 378,553,353 10.684 10.64 10.64 10.66 10.58 10.86 35,431,056 10.684 -0.37%
2017-02-15 0 10.68 10.68 10.70 10.58 11.18 74,421,061 806,609,202 10.839 10.68 10.68 10.70 10.58 11.18 74,421,061 10.838 -5.49%
2017-02-14 0 11.30 11.28 11.30 11.18 11.50 16,425,446 186,078,640 11.329 11.30 11.28 11.30 11.18 11.50 16,425,446 11.329 -1.22%
2017-02-13 0 11.44 11.42 11.44 11.12 11.56 20,804,671 237,538,869 11.418 11.44 11.42 11.44 11.12 11.56 20,804,671 11.418 1.42%
2017-02-10 0 11.28 11.28 11.30 11.26 11.52 20,289,290 230,910,298 11.381 11.28 11.28 11.30 11.26 11.52 20,289,290 11.381 -0.70%
2017-02-09 0 11.36 11.36 11.38 11.30 11.68 30,610,788 352,305,342 11.509 11.36 11.36 11.38 11.30 11.68 30,610,788 11.509 -0.70%
2017-02-08 0 11.44 11.44 11.46 11.06 11.76 42,824,015 490,847,316 11.462 11.44 11.44 11.46 11.06 11.76 42,824,015 11.462 2.14%
2017-02-07 0 11.20 11.18 11.20 10.84 11.24 30,746,863 340,578,936 11.077 11.20 11.18 11.20 10.84 11.24 30,746,863 11.077 3.13%
2017-02-06 0 10.86 10.86 10.90 10.62 11.02 28,275,422 308,122,185 10.897 10.86 10.86 10.90 10.62 11.02 28,275,422 10.897 2.07%
2017-02-03 0 10.64 10.62 10.64 10.42 10.66 12,382,812 130,822,971 10.565 10.64 10.62 10.64 10.42 10.66 12,382,812 10.565 1.14%
2017-02-02 0 10.52 10.50 10.52 10.42 10.62 10,476,019 110,125,289 10.512 10.52 10.50 10.52 10.42 10.62 10,476,019 10.512 0.77%
2017-02-01 0 10.44 10.42 10.44 10.42 10.76 24,256,873 254,750,586 10.502 10.44 10.42 10.44 10.42 10.76 24,256,873 10.502 -2.43%
2017-01-27 0 10.70 10.70 10.74 10.70 10.86 5,329,400 57,245,412 10.741 10.70 10.70 10.74 10.70 10.86 5,329,400 10.741 -0.19%
2017-01-26 0 10.72 10.70 10.72 10.70 11.08 20,134,967 218,359,961 10.845 10.72 10.70 10.72 10.70 11.08 20,134,967 10.845 -1.83%
2017-01-25 0 10.92 10.92 10.94 10.84 11.08 9,719,546 106,218,631 10.928 10.92 10.92 10.94 10.84 11.08 9,719,546 10.928 -1.44%
2017-01-24 0 11.08 11.06 11.08 10.64 11.18 25,482,523 278,990,915 10.948 11.08 11.06 11.08 10.64 11.18 25,482,523 10.948 3.55%
2017-01-23 0 10.70 10.68 10.70 10.60 10.86 10,902,238 116,520,376 10.688 10.70 10.68 10.70 10.60 10.86 10,902,238 10.688 -0.93%
2017-01-20 0 10.80 10.80 10.84 10.74 11.02 20,998,863 228,022,362 10.859 10.80 10.80 10.84 10.74 11.02 20,998,863 10.859 -1.10%
2017-01-19 0 10.92 10.92 10.94 10.82 11.12 16,660,805 182,981,970 10.983 10.92 10.92 10.94 10.82 11.12 16,660,805 10.983 0.37%
2017-01-18 0 10.88 10.88 10.92 10.88 11.08 22,795,960 250,050,178 10.969 10.88 10.88 10.92 10.88 11.08 22,795,960 10.969 -1.63%
2017-01-17 0 11.06 11.06 11.08 10.56 11.18 32,878,177 361,469,387 10.994 11.06 11.06 11.08 10.56 11.18 32,878,177 10.994 4.73%
2017-01-16 0 10.56 10.56 10.60 10.56 10.72 12,810,758 136,044,669 10.620 10.56 10.56 10.60 10.56 10.72 12,810,758 10.620 -1.86%
2017-01-13 0 10.76 10.74 10.76 10.68 10.86 19,628,085 211,265,974 10.764 10.76 10.74 10.76 10.68 10.86 19,628,085 10.763 0.19%
2017-01-12 0 10.74 10.74 10.76 10.74 10.92 30,674,561 332,172,965 10.829 10.74 10.74 10.76 10.74 10.92 30,674,561 10.829 -1.10%
2017-01-11 0 10.86 10.84 10.86 10.80 11.28 42,630,562 466,862,712 10.951 10.86 10.84 10.86 10.80 11.28 42,630,562 10.951 -3.04%
2017-01-10 0 11.20 11.18 11.20 11.00 11.34 34,275,408 383,530,739 11.190 11.20 11.18 11.20 11.00 11.34 34,275,408 11.190 0.90%
2017-01-09 0 11.10 11.10 11.14 11.08 11.66 24,901,107 280,911,468 11.281 11.10 11.10 11.14 11.08 11.66 24,901,107 11.281 -4.31%
2017-01-06 0 11.60 11.54 11.60 11.42 11.66 19,337,487 223,218,604 11.543 11.60 11.54 11.60 11.42 11.66 19,337,487 11.543 0.87%
2017-01-05 0 11.50 11.46 11.50 11.34 11.72 21,777,995 250,115,254 11.485 11.50 11.46 11.50 11.34 11.72 21,777,995 11.485 -1.03%
2017-01-04 0 11.62 11.62 11.64 11.58 11.88 23,872,269 279,749,465 11.719 11.62 11.62 11.64 11.58 11.88 23,872,269 11.719 0.35%
2017-01-03 0 11.58 11.58 11.60 11.58 12.06 26,845,656 315,604,227 11.756 11.58 11.58 11.60 11.58 12.06 26,845,656 11.756 -4.93%
2016-12-30 0 12.18 12.18 12.20 11.86 12.28 42,860,368 517,316,011 12.070 12.18 12.18 12.20 11.86 12.28 42,860,368 12.070 1.00%
2016-12-29 0 12.06 12.04 12.06 11.02 12.18 61,822,419 721,088,008 11.664 12.06 12.04 12.06 11.02 12.18 61,822,419 11.664 7.68%
2016-12-28 0 11.20 11.10 11.20 10.68 11.20 34,334,997 376,188,614 10.956 11.20 11.10 11.20 10.68 11.20 34,334,997 10.956 2.38%
2016-12-23 0 10.94 10.92 10.94 10.44 11.00 30,044,081 324,194,771 10.791 10.94 10.92 10.94 10.44 11.00 30,044,081 10.791 3.40%
2016-12-22 0 10.58 10.58 10.60 10.38 10.66 12,429,348 130,919,507 10.533 10.58 10.58 10.60 10.38 10.66 12,429,348 10.533 1.34%
2016-12-21 0 10.44 10.44 10.48 10.26 10.70 24,494,402 256,437,935 10.469 10.44 10.44 10.48 10.26 10.70 24,494,402 10.469 -0.76%
2016-12-20 0 10.52 10.52 10.54 9.980 10.60 32,303,714 331,228,292 10.254 10.52 10.52 10.54 9.980 10.60 32,303,714 10.254 2.73%
2016-12-19 0 10.24 10.24 10.30 10.16 10.40 14,595,797 149,969,253 10.275 10.24 10.24 10.30 10.16 10.40 14,595,797 10.275 -0.58%
2016-12-16 0 10.30 10.30 10.32 10.04 10.36 21,092,111 216,018,704 10.242 10.30 10.30 10.32 10.04 10.36 21,092,111 10.242 2.39%
2016-12-15 0 10.06 10.06 10.08 10.00 10.20 16,041,100 161,894,992 10.093 10.06 10.06 10.08 10.00 10.20 16,041,100 10.093 -3.08%
2016-12-14 0 10.38 10.36 10.38 9.720 10.44 51,856,963 524,611,419 10.117 10.38 10.36 10.38 9.720 10.44 51,856,963 10.117 7.01%
2016-12-13 0 9.700 9.700 9.710 9.350 9.720 21,518,784 205,260,635 9.5387 9.700 9.700 9.710 9.350 9.720 21,518,784 9.5387 3.19%
2016-12-12 0 9.400 9.390 9.400 9.280 9.700 28,941,561 271,504,316 9.3811 9.400 9.390 9.400 9.280 9.700 28,941,561 9.3811 1.73%
2016-12-09 0 9.240 9.230 9.240 9.130 9.680 43,458,414 405,570,619 9.3324 9.240 9.230 9.240 9.130 9.680 43,458,414 9.3324 -3.75%
2016-12-08 0 9.600 9.600 9.610 9.500 10.34 31,938,837 311,724,347 9.7600 9.600 9.600 9.610 9.500 10.34 31,938,837 9.7600 -6.61%
2016-12-07 0 10.28 10.28 10.30 10.00 10.36 14,306,195 145,180,202 10.148 10.28 10.28 10.30 10.00 10.36 14,306,195 10.148 -0.19%
2016-12-06 0 1.030 1.020 1.030 1.000 1.030 189,796,370 193,050,281 1.0171 10.30 10.20 10.30 10.00 10.30 18,979,637 10.171 3.00%
2016-12-05 0 1.000 1.000 1.010 0.980 1.030 234,399,674 235,167,727 1.0033 10.00 10.00 10.10 9.800 10.30 23,439,967 10.033 0.00%
2016-12-02 0 1.000 1.000 1.010 0.960 1.010 430,084,000 426,363,065 0.9913 10.00 10.00 10.10 9.600 10.10 43,008,400 9.9135 1.01%
2016-12-01 0 0.990 0.990 1.000 0.980 1.060 730,686,735 739,405,932 1.0119 9.900 9.900 10.00 9.800 10.60 73,068,674 10.119 -5.71%
2016-11-30 0 1.050 1.050 1.060 1.050 1.060 179,584,329 189,278,781 1.0540 10.50 10.50 10.60 10.50 10.60 17,958,433 10.540 0.00%
2016-11-29 0 1.050 1.050 1.060 1.050 1.070 269,140,983 286,737,756 1.0654 10.50 10.50 10.60 10.50 10.70 26,914,098 10.654 0.00%
2016-11-28 0 1.050 1.050 1.060 1.050 1.070 202,091,858 214,380,076 1.0608 10.50 10.50 10.60 10.50 10.70 20,209,186 10.608 0.00%
2016-11-25 0 1.050 1.050 1.060 1.050 1.070 116,427,933 122,596,732 1.0530 10.50 10.50 10.60 10.50 10.70 11,642,793 10.530 -0.94%
2016-11-24 0 1.060 1.060 1.070 1.030 1.080 467,456,060 492,092,400 1.0527 10.60 10.60 10.70 10.30 10.80 46,745,606 10.527 -1.85%
2016-11-23 0 1.080 1.070 1.080 1.070 1.130 371,220,890 405,152,336 1.0914 10.80 10.70 10.80 10.70 11.30 37,122,089 10.914 -2.70%
2016-11-22 0 1.110 1.100 1.110 1.090 1.120 204,163,897 224,733,653 1.1008 11.10 11.00 11.10 10.90 11.20 20,416,390 11.008 0.91%
2016-11-21 0 1.100 1.090 1.100 1.050 1.120 375,589,464 410,702,500 1.0935 11.00 10.90 11.00 10.50 11.20 37,558,946 10.935 1.85%
2016-11-18 0 1.080 1.070 1.080 1.020 1.080 347,219,891 367,100,864 1.0573 10.80 10.70 10.80 10.20 10.80 34,721,989 10.573 5.88%
2016-11-17 0 1.020 1.020 1.030 1.010 1.060 316,461,374 326,930,906 1.0331 10.20 10.20 10.30 10.10 10.60 31,646,137 10.331 -1.92%
2016-11-16 0 1.040 1.040 1.050 1.030 1.060 235,732,359 246,534,244 1.0458 10.40 10.40 10.50 10.30 10.60 23,573,236 10.458 0.97%
2016-11-15 0 1.030 1.020 1.030 1.020 1.060 277,270,956 286,753,505 1.0342 10.30 10.20 10.30 10.20 10.60 27,727,096 10.342 -0.96%
2016-11-14 0 1.040 1.030 1.040 1.030 1.110 814,047,399 869,905,016 1.0686 10.40 10.30 10.40 10.30 11.10 81,404,740 10.686 -7.14%
2016-11-11 0 1.120 1.120 1.130 1.060 1.150 692,504,509 765,862,620 1.1059 11.20 11.20 11.30 10.60 11.50 69,250,451 11.059 0.00%
2016-11-10 0 1.120 1.120 1.130 1.060 1.140 1,013,347,653 1,123,912,146 1.1091 11.20 11.20 11.30 10.60 11.40 101,334,765 11.091 7.69%
2016-11-09 0 1.040 1.040 1.050 1.020 1.090 633,169,240 664,783,309 1.0499 10.40 10.40 10.50 10.20 10.90 63,316,924 10.499 -3.70%
2016-11-08 0 1.080 1.070 1.080 1.070 1.120 462,660,132 502,071,409 1.0852 10.80 10.70 10.80 10.70 11.20 46,266,013 10.852 -0.92%
2016-11-07 0 1.090 1.090 1.100 1.080 1.130 853,680,349 944,070,089 1.1059 10.90 10.90 11.00 10.80 11.30 85,368,035 11.059 -1.80%
2016-11-04 0 1.110 1.100 1.110 0.990 1.110 1,334,829,348 1,406,068,241 1.0534 11.10 11.00 11.10 9.900 11.10 133,482,935 10.534 8.82%
2016-11-03 0 1.020 1.020 1.030 1.010 1.040 354,753,639 364,428,885 1.0273 10.20 10.20 10.30 10.10 10.40 35,475,364 10.273 -0.97%
2016-11-02 0 1.030 1.020 1.030 0.980 1.050 720,805,056 729,276,304 1.0118 10.30 10.20 10.30 9.800 10.50 72,080,506 10.118 1.98%
2016-11-01 0 1.010 1.010 1.020 0.940 1.020 673,718,519 668,757,607 0.9926 10.10 10.10 10.20 9.400 10.20 67,371,852 9.9264 7.45%
2016-10-31 0 0.940 0.940 0.950 0.940 0.960 246,600,263 233,850,494 0.9483 9.400 9.400 9.500 9.400 9.600 24,660,026 9.4830 0.00%
2016-10-28 0 0.940 0.940 0.950 0.940 0.970 242,459,690 230,947,089 0.9525 9.400 9.400 9.500 9.400 9.700 24,245,969 9.5252 -3.09%
2016-10-27 0 0.970 0.960 0.970 0.940 0.970 368,186,895 352,152,255 0.9564 9.700 9.600 9.700 9.400 9.700 36,818,690 9.5645 0.00%
2016-10-26 0 0.970 0.960 0.970 0.950 0.990 379,705,541 367,246,560 0.9672 9.700 9.600 9.700 9.500 9.900 37,970,554 9.6719 -2.02%
2016-10-25 0 0.990 0.980 0.990 0.980 1.000 226,866,687 225,035,922 0.9919 9.900 9.800 9.900 9.800 10.00 22,686,669 9.9193 0.00%
2016-10-24 0 0.990 0.980 0.990 0.970 0.990 240,679,616 236,573,099 0.9829 9.900 9.800 9.900 9.700 9.900 24,067,962 9.8294 1.02%
2016-10-20 0 0.980 0.980 0.990 0.970 1.010 374,419,345 369,646,245 0.9873 9.800 9.800 9.900 9.700 10.10 37,441,934 9.8725 -1.01%
2016-10-19 0 0.990 0.990 1.000 0.960 1.000 642,889,755 635,670,698 0.9888 9.900 9.900 10.00 9.600 10.00 64,288,976 9.8877 3.13%
2016-10-18 0 0.960 0.950 0.960 0.930 0.960 245,859,818 233,332,132 0.9490 9.600 9.500 9.600 9.300 9.600 24,585,982 9.4905 2.13%
2016-10-17 0 0.940 0.930 0.940 0.930 0.960 279,070,068 263,857,980 0.9455 9.400 9.300 9.400 9.300 9.600 27,907,007 9.4549 -1.05%
2016-10-14 0 0.950 0.950 0.960 0.910 0.970 631,631,932 593,340,569 0.9394 9.500 9.500 9.600 9.100 9.700 63,163,193 9.3938 3.26%
2016-10-13 0 0.920 0.910 0.920 0.910 0.940 254,352,028 235,335,715 0.9252 9.200 9.100 9.200 9.100 9.400 25,435,203 9.2524 -1.08%
2016-10-12 0 0.930 0.920 0.930 0.890 0.930 449,899,944 410,196,653 0.9118 9.300 9.200 9.300 8.900 9.300 44,989,994 9.1175 3.33%
2016-10-11 0 0.900 0.900 0.910 0.890 0.920 404,008,851 365,065,223 0.9036 9.000 9.000 9.100 8.900 9.200 40,400,885 9.0361 -1.10%
2016-10-07 0 0.910 0.900 0.910 0.890 0.920 285,590,768 259,958,142 0.9102 9.100 9.000 9.100 8.900 9.200 28,559,077 9.1025 2.25%
2016-10-06 0 0.890 0.890 0.900 0.890 0.910 235,463,808 211,640,864 0.8988 8.900 8.900 9.000 8.900 9.100 23,546,381 8.9883 0.00%
2016-10-05 0 0.890 0.890 0.900 0.880 0.900 301,818,000 268,277,035 0.8889 8.900 8.900 9.000 8.800 9.000 30,181,800 8.8887 0.00%
2016-10-04 0 0.890 0.880 0.890 0.880 0.890 98,634,992 87,085,292 0.8829 8.900 8.800 8.900 8.800 8.900 9,863,499 8.8290 1.14%
2016-10-03 0 0.880 0.870 0.880 0.860 0.890 131,381,447 114,954,248 0.8750 8.800 8.700 8.800 8.600 8.900 13,138,145 8.7497 1.15%
2016-09-30 0 0.870 0.860 0.870 0.860 0.890 189,714,835 166,144,031 0.8758 8.700 8.600 8.700 8.600 8.900 18,971,484 8.7576 -2.25%
2016-09-29 0 0.890 0.880 0.890 0.880 0.890 42,764,914 37,870,072 0.8855 8.900 8.800 8.900 8.800 8.900 4,276,491 8.8554 1.14%
2016-09-28 0 0.880 0.880 0.890 0.870 0.890 210,317,869 185,635,004 0.8826 8.800 8.800 8.900 8.700 8.900 21,031,787 8.8264 1.15%
2016-09-27 0 0.870 0.860 0.870 0.860 0.880 150,567,941 130,624,236 0.8675 8.700 8.600 8.700 8.600 8.800 15,056,794 8.6754 1.16%
2016-09-26 0 0.860 0.860 0.870 0.860 0.880 126,462,438 109,368,968 0.8648 8.600 8.600 8.700 8.600 8.800 12,646,244 8.6483 -1.15%
2016-09-23 0 0.870 0.870 0.880 0.870 0.890 110,096,824 96,974,819 0.8808 8.700 8.700 8.800 8.700 8.900 11,009,682 8.8081 -2.25%
2016-09-22 0 0.890 0.880 0.890 0.880 0.910 445,128,893 398,439,473 0.8951 8.900 8.800 8.900 8.800 9.100 44,512,889 8.9511 0.00%
2016-09-21 0 0.890 0.880 0.890 0.870 0.890 261,114,578 229,769,910 0.8800 8.900 8.800 8.900 8.700 8.900 26,111,458 8.7996 1.14%
2016-09-20 0 0.880 0.870 0.880 0.870 0.880 90,706,496 79,583,005 0.8774 8.800 8.700 8.800 8.700 8.800 9,070,650 8.7737 1.15%
2016-09-19 0 0.870 0.870 0.880 0.870 0.900 175,936,478 154,963,857 0.8808 8.700 8.700 8.800 8.700 9.000 17,593,648 8.8079 -2.25%
2016-09-15 0 0.890 0.880 0.890 0.870 0.900 393,533,840 349,156,537 0.8872 8.900 8.800 8.900 8.700 9.000 39,353,384 8.8723 1.14%
2016-09-14 0 0.880 0.870 0.880 0.860 0.880 254,446,997 221,439,521 0.8703 8.800 8.700 8.800 8.600 8.800 25,444,700 8.7028 2.33%
2016-09-13 0 0.860 0.860 0.870 0.860 0.880 119,070,162 102,728,329 0.8628 8.600 8.600 8.700 8.600 8.800 11,907,016 8.6275 0.00%
2016-09-12 0 0.860 0.860 0.870 0.850 0.870 356,332,125 306,246,665 0.8594 8.600 8.600 8.700 8.500 8.700 35,633,212 8.5944 -2.27%
2016-09-09 0 0.880 0.870 0.880 0.860 0.880 216,804,641 189,082,319 0.8721 8.800 8.700 8.800 8.600 8.800 21,680,464 8.7213 1.15%
2016-09-08 0 0.870 0.860 0.870 0.860 0.870 126,660,876 109,852,743 0.8673 8.700 8.600 8.700 8.600 8.700 12,666,088 8.6730 0.00%
2016-09-07 0 0.870 0.860 0.870 0.860 0.870 72,325,000 62,558,100 0.8650 8.700 8.600 8.700 8.600 8.700 7,232,500 8.6496 0.00%
2016-09-06 0 0.870 0.860 0.870 0.850 0.880 168,739,627 145,527,741 0.8624 8.700 8.600 8.700 8.500 8.800 16,873,963 8.6244 0.00%
2016-09-05 0 0.870 0.870 0.880 0.860 0.880 211,166,506 183,544,545 0.8692 8.700 8.700 8.800 8.600 8.800 21,116,651 8.6919 0.00%
2016-09-02 0 0.870 0.860 0.870 0.850 0.870 214,733,915 184,796,205 0.8606 8.700 8.600 8.700 8.500 8.700 21,473,392 8.6058 2.35%
2016-09-01 0 0.850 0.850 0.860 0.820 0.860 488,277,817 414,053,622 0.8480 8.500 8.500 8.600 8.200 8.600 48,827,782 8.4799 0.00%
2016-08-31 0 0.850 0.850 0.860 0.850 0.900 669,298,397 578,542,219 0.8644 8.500 8.500 8.600 8.500 9.000 66,929,840 8.6440 -5.56%
2016-08-30 0 0.900 0.900 0.910 0.870 0.910 807,831,009 719,492,912 0.8906 9.000 9.000 9.100 8.700 9.100 80,783,101 8.9065 1.12%
2016-08-29 0 0.890 0.880 0.890 0.830 0.910 2,218,955,098 1,948,320,815 0.8780 8.900 8.800 8.900 8.300 9.100 221,895,510 8.7804 5.95%
2016-08-26 0 0.840 0.830 0.840 0.790 0.840 560,513,657 458,008,501 0.8171 8.400 8.300 8.400 7.900 8.400 56,051,366 8.1712 6.33%
2016-08-25 0 0.790 0.780 0.790 0.780 0.790 149,285,250 117,260,616 0.7855 7.900 7.800 7.900 7.800 7.900 14,928,525 7.8548 1.28%
2016-08-24 0 0.780 0.780 0.790 0.770 0.800 179,185,250 140,459,720 0.7839 7.800 7.800 7.900 7.700 8.000 17,918,525 7.8388 0.00%
2016-08-23 0 0.780 0.770 0.780 0.770 0.810 268,057,488 210,344,527 0.7847 7.800 7.700 7.800 7.700 8.100 26,805,749 7.8470 -2.50%
2016-08-22 0 0.800 0.790 0.800 0.790 0.810 261,508,231 209,047,327 0.7994 8.000 7.900 8.000 7.900 8.100 26,150,823 7.9939 1.27%
2016-08-19 0 0.790 0.780 0.790 0.770 0.790 198,339,981 155,266,735 0.7828 7.900 7.800 7.900 7.700 7.900 19,833,998 7.8283 2.60%
2016-08-18 0 0.770 0.770 0.780 0.760 0.790 221,004,400 171,145,798 0.7744 7.700 7.700 7.800 7.600 7.900 22,100,440 7.7440 0.00%
2016-08-17 0 0.770 0.760 0.770 0.760 0.790 301,866,018 234,515,700 0.7769 7.700 7.600 7.700 7.600 7.900 30,186,602 7.7689 -1.28%
2016-08-16 0 0.780 0.770 0.780 0.760 0.800 343,752,709 267,804,941 0.7791 7.800 7.700 7.800 7.600 8.000 34,375,271 7.7906 -1.27%
2016-08-15 0 0.790 0.780 0.790 0.770 0.810 509,387,416 403,541,580 0.7922 7.900 7.800 7.900 7.700 8.100 50,938,742 7.9221 1.28%
2016-08-12 0 0.780 0.770 0.780 0.740 0.780 652,510,713 494,924,638 0.7585 7.800 7.700 7.800 7.400 7.800 65,251,071 7.5849 5.41%
2016-08-11 0 0.740 0.730 0.740 0.720 0.760 570,681,727 423,306,478 0.7418 7.400 7.300 7.400 7.200 7.600 57,068,173 7.4176 5.71%
2016-08-10 0 0.700 0.690 0.700 0.670 0.700 433,616,109 299,395,031 0.6905 7.000 6.900 7.000 6.700 7.000 43,361,611 6.9046 2.94%
2016-08-09 0 0.680 0.670 0.680 0.670 0.690 169,196,000 114,865,280 0.6789 6.800 6.700 6.800 6.700 6.900 16,919,600 6.7889 1.49%
2016-08-08 0 0.670 0.670 0.680 0.650 0.680 189,670,000 126,061,050 0.6646 6.700 6.700 6.800 6.500 6.800 18,967,000 6.6463 3.08%
2016-08-05 0 0.650 0.650 0.660 0.650 0.660 79,044,002 51,663,681 0.6536 6.500 6.500 6.600 6.500 6.600 7,904,400 6.5361 0.00%
2016-08-04 0 0.650 0.640 0.650 0.640 0.650 68,756,000 44,386,410 0.6456 6.500 6.400 6.500 6.400 6.500 6,875,600 6.4556 0.00%
2016-08-03 0 0.650 0.640 0.650 0.640 0.650 37,518,000 24,205,715 0.6452 6.500 6.400 6.500 6.400 6.500 3,751,800 6.4518 0.00%
2016-08-01 0 0.650 0.640 0.650 0.640 0.650 66,886,642 43,218,485 0.6461 6.500 6.400 6.500 6.400 6.500 6,688,664 6.4615 3.17%
2016-07-29 0 0.630 0.630 0.640 0.630 0.660 138,255,428 88,944,560 0.6433 6.300 6.300 6.400 6.300 6.600 13,825,543 6.4334 -3.08%
2016-07-28 0 0.650 0.650 0.660 0.650 0.660 65,372,000 42,717,945 0.6535 6.500 6.500 6.600 6.500 6.600 6,537,200 6.5346 -1.52%
2016-07-27 0 0.660 0.650 0.660 0.650 0.670 83,865,499 55,353,196 0.6600 6.600 6.500 6.600 6.500 6.700 8,386,550 6.6002 1.54%
2016-07-26 0 0.650 0.650 0.660 0.650 0.660 96,300,528 63,386,143 0.6582 6.500 6.500 6.600 6.500 6.600 9,630,053 6.5821 -1.52%
2016-07-25 0 0.660 0.650 0.660 0.650 0.660 76,388,000 49,943,835 0.6538 6.600 6.500 6.600 6.500 6.600 7,638,800 6.5382 0.00%
2016-07-22 0 0.660 0.650 0.660 0.650 0.660 69,754,749 45,695,634 0.6551 6.600 6.500 6.600 6.500 6.600 6,975,475 6.5509 0.00%
2016-07-21 0 0.660 0.650 0.660 0.650 0.670 188,630,018 124,364,773 0.6593 6.600 6.500 6.600 6.500 6.700 18,863,002 6.5931 1.54%
2016-07-20 0 0.650 0.640 0.650 0.640 0.660 152,824,637 99,311,394 0.6498 6.500 6.400 6.500 6.400 6.600 15,282,464 6.4984 0.00%
2016-07-19 0 0.650 0.640 0.650 0.630 0.650 70,639,325 45,462,943 0.6436 6.500 6.400 6.500 6.300 6.500 7,063,932 6.4359 1.56%
2016-07-18 0 0.640 0.630 0.640 0.630 0.650 53,904,378 34,521,605 0.6404 6.400 6.300 6.400 6.300 6.500 5,390,438 6.4042 0.00%
2016-07-15 0 0.640 0.640 0.650 0.640 0.650 53,248,133 34,310,359 0.6443 6.400 6.400 6.500 6.400 6.500 5,324,813 6.4435 -1.54%
2016-07-14 0 0.650 0.640 0.650 0.630 0.650 35,952,000 23,004,700 0.6399 6.500 6.400 6.500 6.300 6.500 3,595,200 6.3987 1.56%
2016-07-13 0 0.640 0.630 0.650 0.630 0.650 116,944,040 74,933,417 0.6408 6.400 6.300 6.500 6.300 6.500 11,694,404 6.4076 0.00%
2016-07-12 0 0.640 0.630 0.640 0.620 0.640 79,734,000 50,333,525 0.6313 6.400 6.300 6.400 6.200 6.400 7,973,400 6.3127 1.59%
2016-07-11 0 0.630 0.620 0.630 0.620 0.640 63,703,000 40,037,675 0.6285 6.300 6.200 6.300 6.200 6.400 6,370,300 6.2851 1.61%
2016-07-08 0 0.620 0.620 0.630 0.620 0.630 80,933,826 50,533,899 0.6244 6.200 6.200 6.300 6.200 6.300 8,093,383 6.2439 -1.59%
2016-07-07 0 0.630 0.620 0.630 0.620 0.630 23,225,964 14,500,193 0.6243 6.300 6.200 6.300 6.200 6.300 2,322,596 6.2431 1.61%
2016-07-06 0 0.620 0.620 0.630 0.610 0.630 73,210,762 45,325,448 0.6191 6.200 6.200 6.300 6.100 6.300 7,321,076 6.1911 -1.59%
2016-07-05 0 0.630 0.620 0.630 0.620 0.630 23,542,311 14,668,241 0.6231 6.300 6.200 6.300 6.200 6.300 2,354,231 6.2306 0.00%
2016-07-04 0 0.630 0.620 0.630 0.620 0.630 55,511,500 34,751,935 0.6260 6.300 6.200 6.300 6.200 6.300 5,551,150 6.2603 1.61%
2016-06-30 0 0.620 0.610 0.620 0.610 0.630 109,719,102 68,304,415 0.6225 6.200 6.100 6.200 6.100 6.300 10,971,910 6.2254 0.00%
2016-06-29 0 0.620 0.620 0.630 0.610 0.630 117,123,925 72,880,227 0.6222 6.200 6.200 6.300 6.100 6.300 11,712,392 6.2225 1.64%
2016-06-28 0 0.610 0.610 0.620 0.610 0.620 59,217,685 36,313,763 0.6132 6.100 6.100 6.200 6.100 6.200 5,921,768 6.1322 -3.17%
2016-06-27 0 0.630 0.620 0.630 0.600 0.630 196,726,100 120,553,761 0.6128 6.300 6.200 6.300 6.000 6.300 19,672,610 6.1280 3.28%
2016-06-24 0 0.610 0.600 0.610 0.580 0.620 295,344,314 177,630,096 0.6014 6.100 6.000 6.100 5.800 6.200 29,534,431 6.0143 -1.61%
2016-06-23 0 0.620 0.610 0.620 0.610 0.620 59,485,348 36,702,068 0.6170 6.200 6.100 6.200 6.100 6.200 5,948,535 6.1699 1.64%
2016-06-22 0 0.610 0.610 0.620 0.600 0.630 132,049,000 81,354,800 0.6161 6.100 6.100 6.200 6.000 6.300 13,204,900 6.1610 -1.61%
2016-06-21 0 0.620 0.610 0.620 0.600 0.620 87,319,911 53,267,022 0.6100 6.200 6.100 6.200 6.000 6.200 8,731,991 6.1002 1.64%
2016-06-20 0 0.610 0.600 0.610 0.600 0.620 141,807,000 86,361,770 0.6090 6.100 6.000 6.100 6.000 6.200 14,180,700 6.0901 0.00%
2016-06-17 0 0.610 0.600 0.610 0.600 0.620 127,670,270 77,496,427 0.6070 6.100 6.000 6.100 6.000 6.200 12,767,027 6.0700 -1.61%
2016-06-16 0 0.620 0.610 0.620 0.600 0.630 114,968,286 70,349,481 0.6119 6.200 6.100 6.200 6.000 6.300 11,496,829 6.1190 0.00%
2016-06-15 0 0.620 0.620 0.630 0.610 0.630 110,653,441 68,718,412 0.6210 6.200 6.200 6.300 6.100 6.300 11,065,344 6.2102 0.00%
2016-06-14 0 0.620 0.610 0.620 0.610 0.630 73,538,412 45,302,409 0.6160 6.200 6.100 6.200 6.100 6.300 7,353,841 6.1604 0.00%
2016-06-13 0 0.620 0.620 0.630 0.620 0.640 103,154,000 64,976,465 0.6299 6.200 6.200 6.300 6.200 6.400 10,315,400 6.2990 -3.12%
2016-06-10 0 0.640 0.630 0.640 0.630 0.650 115,831,000 73,866,445 0.6377 6.400 6.300 6.400 6.300 6.500 11,583,100 6.3771 0.00%
2016-06-08 0 0.640 0.640 0.650 0.640 0.670 269,000,695 175,268,651 0.6516 6.400 6.400 6.500 6.400 6.700 26,900,070 6.5155 -7.25%
2016-06-07 0 0.690 0.680 0.690 0.650 0.690 216,580,792 146,748,749 0.6776 6.900 6.800 6.900 6.500 6.900 21,658,079 6.7757 4.55%
2016-06-06 0 0.660 0.650 0.660 0.650 0.660 49,878,700 32,642,972 0.6544 6.600 6.500 6.600 6.500 6.600 4,987,870 6.5445 1.54%
2016-06-03 0 0.650 0.650 0.660 0.650 0.670 74,170,065 48,779,257 0.6577 6.500 6.500 6.600 6.500 6.700 7,417,006 6.5767 -1.52%
2016-06-02 0 0.660 0.650 0.660 0.640 0.660 62,804,000 41,143,460 0.6551 6.600 6.500 6.600 6.400 6.600 6,280,400 6.5511 1.54%
2016-06-01 0 0.650 0.640 0.650 0.640 0.660 78,646,000 51,095,298 0.6497 6.500 6.400 6.500 6.400 6.600 7,864,600 6.4969 0.00%
2016-05-31 0 0.650 0.650 0.660 0.640 0.660 180,008,242 116,863,468 0.6492 6.500 6.500 6.600 6.400 6.600 18,000,824 6.4921 0.00%
2016-05-30 0 0.650 0.650 0.660 0.640 0.660 70,635,201 45,897,688 0.6498 6.500 6.500 6.600 6.400 6.600 7,063,520 6.4978 0.00%
2016-05-27 0 0.650 0.640 0.650 0.630 0.650 55,011,292 35,456,710 0.6445 6.500 6.400 6.500 6.300 6.500 5,501,129 6.4454 1.56%
2016-05-26 0 0.640 0.630 0.640 0.630 0.640 52,955,148 33,733,126 0.6370 6.400 6.300 6.400 6.300 6.400 5,295,515 6.3701 0.00%
2016-05-25 0 0.640 0.630 0.640 0.630 0.660 71,321,892 45,918,242 0.6438 6.400 6.300 6.400 6.300 6.600 7,132,189 6.4382 -1.54%
2016-05-24 0 0.650 0.640 0.650 0.640 0.650 47,316,943 30,598,174 0.6467 6.500 6.400 6.500 6.400 6.500 4,731,694 6.4666 0.00%
2016-05-23 0 0.650 0.640 0.650 0.630 0.650 62,800,205 40,341,658 0.6424 6.500 6.400 6.500 6.300 6.500 6,280,020 6.4238 3.17%
2016-05-20 0 0.630 0.630 0.640 0.620 0.640 70,453,759 44,713,185 0.6346 6.300 6.300 6.400 6.200 6.400 7,045,376 6.3465 -1.56%
2016-05-19 0 0.640 0.630 0.640 0.630 0.650 70,885,199 45,063,246 0.6357 6.400 6.300 6.400 6.300 6.500 7,088,520 6.3572 0.00%
2016-05-18 0 0.640 0.640 0.650 0.630 0.660 105,778,850 68,096,924 0.6438 6.400 6.400 6.500 6.300 6.600 10,577,885 6.4377 -3.03%
2016-05-17 0 0.660 0.650 0.660 0.640 0.660 89,848,516 58,792,225 0.6543 6.600 6.500 6.600 6.400 6.600 8,984,852 6.5435 1.54%
2016-05-16 0 0.650 0.650 0.660 0.630 0.660 77,269,353 50,038,125 0.6476 6.500 6.500 6.600 6.300 6.600 7,726,935 6.4758 1.56%
2016-05-13 0 0.640 0.630 0.640 0.630 0.680 210,371,333 137,546,406 0.6538 6.400 6.300 6.400 6.300 6.800 21,037,133 6.5383 -3.03%
2016-05-12 0 0.660 0.650 0.660 0.620 0.660 238,657,040 153,967,850 0.6451 6.600 6.500 6.600 6.200 6.600 23,865,704 6.4514 6.45%
2016-05-11 0 0.620 0.620 0.630 0.590 0.640 268,268,390 165,841,673 0.6182 6.200 6.200 6.300 5.900 6.400 26,826,839 6.1819 5.08%
2016-05-10 0 0.590 0.580 0.590 0.580 0.610 212,469,100 126,107,432 0.5935 5.900 5.800 5.900 5.800 6.100 21,246,910 5.9353 -1.67%
2016-05-09 0 0.600 0.600 0.610 0.600 0.620 122,873,392 74,494,008 0.6063 6.000 6.000 6.100 6.000 6.200 12,287,339 6.0627 -1.64%
2016-05-06 0 0.610 0.610 0.620 0.600 0.620 108,562,500 66,491,110 0.6125 6.100 6.100 6.200 6.000 6.200 10,856,250 6.1247 -1.61%
2016-05-05 0 0.620 0.620 0.630 0.620 0.630 46,938,823 29,313,665 0.6245 6.200 6.200 6.300 6.200 6.300 4,693,882 6.2451 -1.59%
2016-05-04 0 0.630 0.620 0.630 0.620 0.630 92,090,537 57,753,556 0.6271 6.300 6.200 6.300 6.200 6.300 9,209,054 6.2714 0.00%
2016-05-03 0 0.630 0.620 0.630 0.620 0.640 108,061,820 68,225,384 0.6314 6.300 6.200 6.300 6.200 6.400 10,806,182 6.3136 -1.56%
2016-04-29 0 0.640 0.630 0.640 0.630 0.650 140,967,480 90,156,883 0.6396 6.400 6.300 6.400 6.300 6.500 14,096,748 6.3956 -1.54%
2016-04-28 1 - - - - - 0 0 - 6.500 - - - - 0 - 0.00%
2016-04-27 0 0.650 0.640 0.650 0.640 0.660 97,592,569 63,108,752 0.6467 6.500 6.400 6.500 6.400 6.600 9,759,257 6.4666 -1.52%
2016-04-26 0 0.660 0.650 0.660 0.640 0.660 147,929,538 96,283,436 0.6509 6.600 6.500 6.600 6.400 6.600 14,792,954 6.5087 0.00%
2016-04-25 0 0.660 0.650 0.660 0.650 0.670 72,848,183 48,037,618 0.6594 6.600 6.500 6.600 6.500 6.700 7,284,818 6.5942 -1.49%
2016-04-22 0 0.670 0.660 0.670 0.660 0.670 86,187,000 57,018,825 0.6616 6.700 6.600 6.700 6.600 6.700 8,618,700 6.6157 0.00%
2016-04-21 0 0.670 0.660 0.670 0.660 0.680 206,106,172 137,981,239 0.6695 6.700 6.600 6.700 6.600 6.800 20,610,617 6.6947 -1.47%
2016-04-20 0 0.680 0.670 0.680 0.670 0.700 116,881,795 79,158,927 0.6773 6.800 6.700 6.800 6.700 7.000 11,688,180 6.7726 -2.86%
2016-04-19 0 0.700 0.690 0.700 0.690 0.700 88,500,186 61,127,114 0.6907 7.000 6.900 7.000 6.900 7.000 8,850,019 6.9070 1.45%
2016-04-18 0 0.690 0.680 0.690 0.670 0.690 145,185,663 98,690,859 0.6798 6.900 6.800 6.900 6.700 6.900 14,518,566 6.7976 0.00%
2016-04-15 0 0.690 0.680 0.690 0.680 0.700 83,739,130 57,283,505 0.6841 6.900 6.800 6.900 6.800 7.000 8,373,913 6.8407 -1.43%
2016-04-14 0 0.700 0.690 0.700 0.690 0.700 58,204,465 40,380,389 0.6938 7.000 6.900 7.000 6.900 7.000 5,820,446 6.9377 1.45%
2016-04-13 0 0.690 0.690 0.700 0.680 0.700 191,864,250 132,210,030 0.6891 6.900 6.900 7.000 6.800 7.000 19,186,425 6.8908 1.47%
2016-04-12 0 0.680 0.670 0.680 0.670 0.680 52,923,506 35,840,138 0.6772 6.800 6.700 6.800 6.700 6.800 5,292,351 6.7721 1.49%
2016-04-11 0 0.670 0.670 0.680 0.660 0.680 62,049,622 41,540,332 0.6695 6.700 6.700 6.800 6.600 6.800 6,204,962 6.6947 0.00%
2016-04-08 0 0.670 0.670 0.680 0.660 0.680 112,894,656 75,188,568 0.6660 6.700 6.700 6.800 6.600 6.800 11,289,466 6.6601 0.00%
2016-04-07 0 0.670 0.660 0.670 0.660 0.680 97,512,126 65,071,268 0.6673 6.700 6.600 6.700 6.600 6.800 9,751,213 6.6731 0.00%
2016-04-06 0 0.670 0.660 0.670 0.660 0.680 71,240,301 47,755,506 0.6703 6.700 6.600 6.700 6.600 6.800 7,124,030 6.7034 -1.47%
2016-04-05 0 0.680 0.670 0.680 0.670 0.690 79,653,088 54,231,292 0.6808 6.800 6.700 6.800 6.700 6.900 7,965,309 6.8084 -1.45%
2016-04-01 0 0.690 0.670 0.680 0.670 0.690 74,500,947 50,860,103 0.6827 6.900 6.700 6.800 6.700 6.900 7,450,095 6.8268 0.00%
2016-03-31 0 0.690 0.670 0.690 0.670 0.690 159,497,963 108,922,115 0.6829 6.900 6.700 6.900 6.700 6.900 15,949,796 6.8291 1.47%
2016-03-30 0 0.680 0.670 0.680 0.660 0.680 125,753,919 84,440,973 0.6715 6.800 6.700 6.800 6.600 6.800 12,575,392 6.7148 1.49%
2016-03-29 0 0.670 0.660 0.670 0.660 0.680 57,927,327 38,728,486 0.6686 6.700 6.600 6.700 6.600 6.800 5,792,733 6.6857 -1.47%
2016-03-24 0 0.680 0.670 0.680 0.670 0.690 61,934,375 41,820,050 0.6752 6.800 6.700 6.800 6.700 6.900 6,193,438 6.7523 -1.45%
2016-03-23 0 0.690 0.680 0.690 0.670 0.700 107,163,250 73,269,305 0.6837 6.900 6.800 6.900 6.700 7.000 10,716,325 6.8372 0.00%
2016-03-22 0 0.690 0.690 0.700 0.680 0.700 117,953,000 81,696,270 0.6926 6.900 6.900 7.000 6.800 7.000 11,795,300 6.9262 0.00%
2016-03-21 0 0.690 0.680 0.690 0.670 0.690 82,247,600 56,077,200 0.6818 6.900 6.800 6.900 6.700 6.900 8,224,760 6.8181 1.47%
2016-03-18 0 0.680 0.670 0.680 0.670 0.690 135,758,623 92,332,975 0.6801 6.800 6.700 6.800 6.700 6.900 13,575,862 6.8013 1.49%
2016-03-17 0 0.670 0.670 0.680 0.660 0.680 164,025,146 110,778,073 0.6754 6.700 6.700 6.800 6.600 6.800 16,402,515 6.7537 0.00%
2016-03-16 0 0.670 0.660 0.670 0.660 0.670 46,600,916 30,937,897 0.6639 6.700 6.600 6.700 6.600 6.700 4,660,092 6.6389 0.00%
2016-03-15 0 0.670 0.660 0.670 0.660 0.680 67,971,000 45,511,459 0.6696 6.700 6.600 6.700 6.600 6.800 6,797,100 6.6957 -1.47%
2016-03-14 0 0.680 0.670 0.680 0.660 0.680 81,833,325 55,025,935 0.6724 6.800 6.700 6.800 6.600 6.800 8,183,332 6.7241 1.49%
2016-03-11 0 0.670 0.660 0.670 0.660 0.680 103,273,245 69,279,999 0.6708 6.700 6.600 6.700 6.600 6.800 10,327,324 6.7084 0.00%
2016-03-10 0 0.670 0.670 0.680 0.670 0.690 98,877,001 66,936,895 0.6770 6.700 6.700 6.800 6.700 6.900 9,887,700 6.7697 -2.90%
2016-03-09 0 0.690 0.680 0.690 0.680 0.690 72,388,000 49,453,833 0.6832 6.900 6.800 6.900 6.800 6.900 7,238,800 6.8318 -1.43%
2016-03-08 0 0.700 0.690 0.700 0.680 0.710 169,814,013 117,814,359 0.6938 7.000 6.900 7.000 6.800 7.100 16,981,401 6.9378 0.00%
2016-03-07 0 0.700 0.690 0.700 0.680 0.700 84,925,614 58,887,564 0.6934 7.000 6.900 7.000 6.800 7.000 8,492,561 6.9340 1.45%
2016-03-04 0 0.690 0.680 0.690 0.680 0.700 108,231,690 74,392,335 0.6873 6.900 6.800 6.900 6.800 7.000 10,823,169 6.8734 0.00%
2016-03-03 0 0.690 0.680 0.690 0.670 0.700 263,957,000 180,783,720 0.6849 6.900 6.800 6.900 6.700 7.000 26,395,700 6.8490 1.47%
2016-03-02 0 0.680 0.670 0.680 0.650 0.680 212,736,638 142,212,273 0.6685 6.800 6.700 6.800 6.500 6.800 21,273,664 6.6849 3.03%
2016-03-01 0 0.660 0.650 0.660 0.640 0.660 120,866,750 78,738,465 0.6514 6.600 6.500 6.600 6.400 6.600 12,086,675 6.5145 3.13%
2016-02-29 0 0.640 0.630 0.640 0.630 0.660 137,205,456 88,338,577 0.6438 6.400 6.300 6.400 6.300 6.600 13,720,546 6.4384 -3.03%
2016-02-26 0 0.660 0.650 0.660 0.640 0.660 134,140,233 87,038,612 0.6489 6.600 6.500 6.600 6.400 6.600 13,414,023 6.4886 3.13%
2016-02-25 0 0.640 0.630 0.640 0.630 0.670 400,426,357 259,720,351 0.6486 6.400 6.300 6.400 6.300 6.700 40,042,636 6.4861 -4.48%
2016-02-24 0 0.670 0.660 0.670 0.660 0.680 97,269,000 64,905,785 0.6673 6.700 6.600 6.700 6.600 6.800 9,726,900 6.6728 -1.47%
2016-02-23 0 0.680 0.670 0.680 0.670 0.690 135,604,000 91,736,380 0.6765 6.800 6.700 6.800 6.700 6.900 13,560,400 6.7650 -1.45%
2016-02-22 0 0.690 0.680 0.690 0.650 0.690 366,318,000 248,894,687 0.6794 6.900 6.800 6.900 6.500 6.900 36,631,800 6.7945 4.55%
2016-02-19 0 0.660 0.650 0.660 0.640 0.680 395,123,198 257,908,298 0.6527 6.600 6.500 6.600 6.400 6.800 39,512,320 6.5273 -2.94%
2016-02-18 0 0.680 0.680 0.690 0.650 0.700 379,401,824 257,073,871 0.6776 6.800 6.800 6.900 6.500 7.000 37,940,182 6.7758 6.25%
2016-02-17 0 0.640 0.630 0.640 0.630 0.660 224,801,383 144,492,028 0.6428 6.400 6.300 6.400 6.300 6.600 22,480,138 6.4275 -1.54%
2016-02-16 0 0.650 0.640 0.650 0.640 0.680 256,082,256 168,893,198 0.6595 6.500 6.400 6.500 6.400 6.800 25,608,226 6.5953 -1.52%
2016-02-15 0 0.660 0.650 0.660 0.650 0.670 188,757,000 124,762,885 0.6610 6.600 6.500 6.600 6.500 6.700 18,875,700 6.6097 1.54%
2016-02-12 0 0.650 0.640 0.650 0.640 0.660 156,728,700 101,479,610 0.6475 6.500 6.400 6.500 6.400 6.600 15,672,870 6.4749 1.56%
2016-02-11 0 0.640 0.640 0.650 0.640 0.670 214,908,520 141,034,978 0.6563 6.400 6.400 6.500 6.400 6.700 21,490,852 6.5626 -7.25%
2016-02-05 0 0.690 0.680 0.690 0.680 0.710 117,633,000 81,333,395 0.6914 6.900 6.800 6.900 6.800 7.100 11,763,300 6.9142 -1.43%
2016-02-04 0 0.700 0.690 0.700 0.690 0.710 65,628,167 45,785,147 0.6976 7.000 6.900 7.000 6.900 7.100 6,562,817 6.9764 1.45%
2016-02-03 0 0.690 0.700 0.710 0.680 0.710 98,606,845 68,491,020 0.6946 6.900 7.000 7.100 6.800 7.100 9,860,684 6.9459 -2.82%
2016-02-02 0 0.710 0.710 0.720 0.700 0.720 152,707,938 107,945,547 0.7069 7.100 7.100 7.200 7.000 7.200 15,270,794 7.0688 1.43%
2016-02-01 0 0.700 0.690 0.700 0.680 0.710 145,134,902 100,744,501 0.6941 7.000 6.900 7.000 6.800 7.100 14,513,490 6.9414 4.48%
2016-01-29 0 0.670 0.680 0.690 0.660 0.690 167,333,869 113,228,493 0.6767 6.700 6.800 6.900 6.600 6.900 16,733,387 6.7666 -1.47%
2016-01-28 0 0.680 0.670 0.680 0.660 0.690 147,533,000 99,396,245 0.6737 6.800 6.700 6.800 6.600 6.900 14,753,300 6.7372 1.49%
2016-01-27 0 0.670 0.660 0.670 0.650 0.690 126,496,000 84,371,040 0.6670 6.700 6.600 6.700 6.500 6.900 12,649,600 6.6699 0.00%
2016-01-26 0 0.670 0.660 0.670 0.660 0.680 93,912,223 62,909,558 0.6699 6.700 6.600 6.700 6.600 6.800 9,391,222 6.6988 -1.47%
2016-01-25 0 0.680 0.670 0.680 0.670 0.700 76,229,023 51,889,949 0.6807 6.800 6.700 6.800 6.700 7.000 7,622,902 6.8071 -1.45%
2016-01-22 0 0.690 0.670 0.690 0.660 0.690 161,943,000 108,826,415 0.6720 6.900 6.700 6.900 6.600 6.900 16,194,300 6.7200 7.81%
2016-01-21 0 0.640 0.640 0.650 0.640 0.690 173,998,453 114,452,370 0.6578 6.400 6.400 6.500 6.400 6.900 17,399,845 6.5778 -4.48%
2016-01-20 0 0.670 0.660 0.670 0.660 0.700 184,493,580 124,820,269 0.6766 6.700 6.600 6.700 6.600 7.000 18,449,358 6.7656 -5.63%
2016-01-19 0 0.710 0.700 0.710 0.680 0.710 115,509,045 80,515,179 0.6970 7.100 7.000 7.100 6.800 7.100 11,550,904 6.9705 2.90%
2016-01-18 0 0.690 0.690 0.700 0.690 0.710 167,491,201 116,767,109 0.6972 6.900 6.900 7.000 6.900 7.100 16,749,120 6.9715 -2.82%
2016-01-15 0 0.710 0.710 0.720 0.710 0.740 138,317,580 99,830,068 0.7217 7.100 7.100 7.200 7.100 7.400 13,831,758 7.2175 -4.05%
2016-01-14 0 0.740 0.730 0.740 0.710 0.740 152,863,929 111,082,644 0.7267 7.400 7.300 7.400 7.100 7.400 15,286,393 7.2668 0.00%
2016-01-13 0 0.740 0.730 0.740 0.730 0.750 116,038,198 86,028,737 0.7414 7.400 7.300 7.400 7.300 7.500 11,603,820 7.4138 1.37%
2016-01-12 0 0.730 0.720 0.730 0.710 0.730 155,018,283 112,072,269 0.7230 7.300 7.200 7.300 7.100 7.300 15,501,828 7.2296 4.29%
2016-01-11 0 0.700 0.700 0.710 0.700 0.730 254,336,415 181,268,647 0.7127 7.000 7.000 7.100 7.000 7.300 25,433,642 7.1271 -5.41%
2016-01-08 0 0.740 0.740 0.750 0.720 0.750 131,464,000 97,024,730 0.7380 7.400 7.400 7.500 7.200 7.500 13,146,400 7.3803 1.37%
2016-01-07 0 0.730 0.720 0.730 0.710 0.790 653,103,211 476,956,420 0.7303 7.300 7.200 7.300 7.100 7.900 65,310,321 7.3029 -6.41%
2016-01-06 0 0.780 0.780 0.790 0.770 0.790 98,548,632 76,885,867 0.7802 7.800 7.800 7.900 7.700 7.900 9,854,863 7.8018 1.30%
2016-01-05 0 0.770 0.770 0.780 0.770 0.790 144,984,538 112,476,240 0.7758 7.700 7.700 7.800 7.700 7.900 14,498,454 7.7578 0.00%
2016-01-04 0 0.770 0.760 0.770 0.760 0.790 131,024,184 101,509,570 0.7747 7.700 7.600 7.700 7.600 7.900 13,102,418 7.7474 -2.53%
2015-12-31 0 0.790 0.780 0.790 0.780 0.800 71,523,433 56,259,929 0.7866 7.900 7.800 7.900 7.800 8.000 7,152,343 7.8659 0.00%
2015-12-30 0 0.790 0.780 0.790 0.780 0.790 37,213,033 29,212,660 0.7850 7.900 7.800 7.900 7.800 7.900 3,721,303 7.8501 0.00%
2015-12-29 0 0.790 0.780 0.790 0.780 0.790 56,158,000 44,180,545 0.7867 7.900 7.800 7.900 7.800 7.900 5,615,800 7.8672 0.00%
2015-12-28 0 0.790 0.780 0.790 0.780 0.800 122,818,000 96,933,790 0.7892 7.900 7.800 7.900 7.800 8.000 12,281,800 7.8925 -1.25%
2015-12-24 0 0.800 0.800 0.810 0.790 0.810 63,652,000 50,896,710 0.7996 8.000 8.000 8.100 7.900 8.100 6,365,200 7.9961 1.27%
2015-12-23 0 0.790 0.790 0.800 0.790 0.800 67,058,000 53,393,849 0.7962 7.900 7.900 8.000 7.900 8.000 6,705,800 7.9623 -1.25%
2015-12-22 0 0.800 0.790 0.800 0.790 0.800 46,778,420 37,193,121 0.7951 8.000 7.900 8.000 7.900 8.000 4,677,842 7.9509 0.00%
2015-12-21 0 0.800 0.790 0.800 0.790 0.810 61,650,169 49,100,848 0.7964 8.000 7.900 8.000 7.900 8.100 6,165,017 7.9644 0.00%
2015-12-18 0 0.800 0.800 0.810 0.790 0.810 215,506,524 173,134,576 0.8034 8.000 8.000 8.100 7.900 8.100 21,550,652 8.0338 -1.23%
2015-12-17 0 0.810 0.800 0.810 0.800 0.810 105,551,114 84,830,201 0.8037 8.100 8.000 8.100 8.000 8.100 10,555,111 8.0369 0.00%
2015-12-16 0 0.810 0.800 0.810 0.790 0.810 177,483,214 142,324,724 0.8019 8.100 8.000 8.100 7.900 8.100 17,748,321 8.0191 1.25%
2015-12-15 0 0.800 0.790 0.800 0.790 0.810 64,356,746 51,372,503 0.7982 8.000 7.900 8.000 7.900 8.100 6,435,675 7.9825 0.00%
2015-12-14 0 0.800 0.790 0.800 0.780 0.800 126,038,413 99,615,808 0.7904 8.000 7.900 8.000 7.800 8.000 12,603,841 7.9036 2.56%
2015-12-11 0 0.780 0.780 0.790 0.780 0.800 125,708,022 98,930,311 0.7870 7.800 7.800 7.900 7.800 8.000 12,570,802 7.8698 -1.27%
2015-12-10 0 0.790 0.780 0.790 0.780 0.800 184,416,724 145,573,759 0.7894 7.900 7.800 7.900 7.800 8.000 18,441,672 7.8937 -1.25%
2015-12-09 0 0.800 0.790 0.800 0.790 0.820 148,295,000 118,933,650 0.8020 8.000 7.900 8.000 7.900 8.200 14,829,500 8.0201 -2.44%
2015-12-08 0 0.820 0.810 0.820 0.800 0.820 137,886,850 111,618,329 0.8095 8.200 8.100 8.200 8.000 8.200 13,788,685 8.0949 1.23%
2015-12-07 0 0.810 0.800 0.810 0.800 0.820 108,925,791 88,123,701 0.8090 8.100 8.000 8.100 8.000 8.200 10,892,579 8.0903 2.53%
2015-12-04 0 0.790 0.790 0.800 0.790 0.810 129,153,650 103,406,102 0.8006 7.900 7.900 8.000 7.900 8.100 12,915,365 8.0064 -2.47%
2015-12-03 0 0.810 0.810 0.820 0.800 0.820 93,383,964 75,921,967 0.8130 8.100 8.100 8.200 8.000 8.200 9,338,396 8.1301 -1.22%
2015-12-02 0 0.820 0.810 0.820 0.810 0.830 80,155,197 65,364,340 0.8155 8.200 8.100 8.200 8.100 8.300 8,015,520 8.1547 0.00%
2015-12-01 0 0.820 0.810 0.820 0.800 0.820 201,272,100 163,484,615 0.8123 8.200 8.100 8.200 8.000 8.200 20,127,210 8.1226 1.23%
2015-11-30 0 0.810 0.800 0.810 0.800 0.820 331,477,870 268,683,902 0.8106 8.100 8.000 8.100 8.000 8.200 33,147,787 8.1056 2.53%
2015-11-27 0 0.790 0.790 0.800 0.790 0.830 257,159,976 207,429,155 0.8066 7.900 7.900 8.000 7.900 8.300 25,715,998 8.0662 -4.82%
2015-11-26 0 0.830 0.820 0.830 0.820 0.850 128,755,798 107,092,490 0.8317 8.300 8.200 8.300 8.200 8.500 12,875,580 8.3175 -1.19%
2015-11-25 0 0.840 0.830 0.840 0.820 0.850 186,027,560 155,220,074 0.8344 8.400 8.300 8.400 8.200 8.500 18,602,756 8.3439 0.00%
2015-11-24 0 0.840 0.830 0.840 0.820 0.850 427,806,217 356,645,852 0.8337 8.400 8.300 8.400 8.200 8.500 42,780,622 8.3366 -2.33%
2015-11-23 0 0.860 0.850 0.860 0.840 0.880 246,936,078 212,174,050 0.8592 8.600 8.500 8.600 8.400 8.800 24,693,608 8.5923 -1.15%
2015-11-20 0 0.870 0.870 0.880 0.840 0.880 420,573,841 361,924,638 0.8605 8.700 8.700 8.800 8.400 8.800 42,057,384 8.6055 3.57%
2015-11-19 0 0.840 0.840 0.850 0.820 0.850 318,455,291 266,294,635 0.8362 8.400 8.400 8.500 8.200 8.500 31,845,529 8.3621 2.44%
2015-11-18 0 0.820 0.810 0.820 0.810 0.830 85,195,908 69,985,984 0.8215 8.200 8.100 8.200 8.100 8.300 8,519,591 8.2147 -1.20%
2015-11-17 0 0.830 0.820 0.830 0.820 0.860 289,164,317 241,367,079 0.8347 8.300 8.200 8.300 8.200 8.600 28,916,432 8.3471 -1.19%
2015-11-16 0 0.840 0.840 0.850 0.810 0.860 303,063,398 255,172,135 0.8420 8.400 8.400 8.500 8.100 8.600 30,306,340 8.4198 1.20%
2015-11-13 0 0.830 0.830 0.840 0.830 0.870 604,362,488 508,523,966 0.8414 8.300 8.300 8.400 8.300 8.700 60,436,249 8.4142 -5.68%
2015-11-12 0 0.880 0.880 0.890 0.780 0.890 1,525,055,206 1,277,390,245 0.8376 8.800 8.800 8.900 7.800 8.900 152,505,521 8.3760 14.29%
2015-11-11 0 0.770 0.760 0.770 0.750 0.770 411,795,607 314,919,998 0.7647 7.700 7.600 7.700 7.500 7.700 41,179,561 7.6475 5.48%
2015-11-10 0 0.730 0.730 0.740 0.730 0.750 60,984,000 45,242,595 0.7419 7.300 7.300 7.400 7.300 7.500 6,098,400 7.4188 -2.67%
2015-11-09 0 0.750 0.750 0.760 0.740 0.760 83,361,957 62,772,863 0.7530 7.500 7.500 7.600 7.400 7.600 8,336,196 7.5302 -1.32%
2015-11-06 0 0.760 0.750 0.760 0.740 0.770 275,570,899 208,735,828 0.7575 7.600 7.500 7.600 7.400 7.700 27,557,090 7.5747 2.70%
2015-11-05 0 0.740 0.740 0.750 0.730 0.750 105,199,218 78,113,398 0.7425 7.400 7.400 7.500 7.300 7.500 10,519,922 7.4253 -1.33%
2015-11-04 0 0.750 0.740 0.750 0.710 0.750 168,796,101 124,342,494 0.7366 7.500 7.400 7.500 7.100 7.500 16,879,610 7.3664 4.17%
2015-11-03 0 0.720 0.710 0.720 0.710 0.730 63,520,216 45,674,813 0.7191 7.200 7.100 7.200 7.100 7.300 6,352,022 7.1906 0.00%
2015-11-02 0 0.720 0.710 0.720 0.710 0.740 73,318,156 53,195,158 0.7255 7.200 7.100 7.200 7.100 7.400 7,331,816 7.2554 0.00%
2015-10-30 0 0.720 0.720 0.730 0.710 0.730 69,353,376 50,306,816 0.7254 7.200 7.200 7.300 7.100 7.300 6,935,338 7.2537 1.41%
2015-10-29 0 0.710 0.710 0.720 0.710 0.730 56,848,860 40,906,144 0.7196 7.100 7.100 7.200 7.100 7.300 5,684,886 7.1956 -1.39%
2015-10-28 0 0.720 0.710 0.720 0.710 0.730 68,189,761 48,935,904 0.7176 7.200 7.100 7.200 7.100 7.300 6,818,976 7.1764 0.00%
2015-10-27 0 0.720 0.720 0.730 0.720 0.740 48,041,812 34,900,608 0.7265 7.200 7.200 7.300 7.200 7.400 4,804,181 7.2646 -2.70%
2015-10-26 0 0.740 0.730 0.740 0.720 0.740 84,774,500 62,048,860 0.7319 7.400 7.300 7.400 7.200 7.400 8,477,450 7.3193 1.37%
2015-10-23 0 0.730 0.720 0.730 0.720 0.750 84,986,356 62,566,291 0.7362 7.300 7.200 7.300 7.200 7.500 8,498,636 7.3619 -1.35%
2015-10-22 0 0.740 0.730 0.740 0.720 0.750 137,700,292 100,974,509 0.7333 7.400 7.300 7.400 7.200 7.500 13,770,029 7.3329 -1.33%
2015-10-20 0 0.750 0.740 0.750 0.730 0.760 106,912,508 79,461,440 0.7432 7.500 7.400 7.500 7.300 7.600 10,691,251 7.4324 -1.32%
2015-10-19 0 0.760 0.750 0.760 0.750 0.760 81,087,874 61,459,621 0.7579 7.600 7.500 7.600 7.500 7.600 8,108,787 7.5794 0.00%
2015-10-16 0 0.760 0.750 0.760 0.740 0.780 263,577,001 201,446,260 0.7643 7.600 7.500 7.600 7.400 7.800 26,357,700 7.6428 1.33%
2015-10-15 0 0.750 0.750 0.760 0.740 0.770 179,419,812 135,191,775 0.7535 7.500 7.500 7.600 7.400 7.700 17,941,981 7.5349 0.00%
2015-10-14 0 0.750 0.740 0.750 0.740 0.750 60,119,502 44,794,308 0.7451 7.500 7.400 7.500 7.400 7.500 6,011,950 7.4509 0.00%
2015-10-13 0 0.750 0.740 0.750 0.740 0.760 72,947,351 54,591,734 0.7484 7.500 7.400 7.500 7.400 7.600 7,294,735 7.4837 -1.32%
2015-10-12 0 0.760 0.750 0.760 0.740 0.760 98,512,510 74,188,257 0.7531 7.600 7.500 7.600 7.400 7.600 9,851,251 7.5308 2.70%
2015-10-09 0 0.740 0.740 0.750 0.740 0.760 85,686,828 64,047,237 0.7475 7.400 7.400 7.500 7.400 7.600 8,568,683 7.4746 -2.63%
2015-10-08 0 0.760 0.750 0.760 0.740 0.760 139,969,040 105,283,698 0.7522 7.600 7.500 7.600 7.400 7.600 13,996,904 7.5219 0.00%
2015-10-07 0 0.760 0.750 0.760 0.720 0.760 163,304,933 121,085,283 0.7415 7.600 7.500 7.600 7.200 7.600 16,330,493 7.4147 2.70%
2015-10-06 0 0.740 0.730 0.740 0.720 0.740 83,571,011 61,330,492 0.7339 7.400 7.300 7.400 7.200 7.400 8,357,101 7.3387 1.37%
2015-10-05 0 0.730 0.720 0.730 0.720 0.740 74,074,500 54,106,090 0.7304 7.300 7.200 7.300 7.200 7.400 7,407,450 7.3043 0.00%
2015-10-02 0 0.730 0.720 0.730 0.710 0.730 160,004,229 115,806,828 0.7238 7.300 7.200 7.300 7.100 7.300 16,000,423 7.2377 4.29%
2015-09-30 0 0.700 0.700 0.710 0.700 0.710 66,139,387 46,723,448 0.7064 7.000 7.000 7.100 7.000 7.100 6,613,939 7.0644 0.00%
2015-09-29 0 0.700 0.690 0.700 0.680 0.710 124,002,340 86,185,110 0.6950 7.000 6.900 7.000 6.800 7.100 12,400,234 6.9503 0.00%
2015-09-25 0 0.700 0.700 0.710 0.700 0.720 53,383,730 37,918,153 0.7103 7.000 7.000 7.100 7.000 7.200 5,338,373 7.1029 -1.41%
2015-09-24 0 0.710 0.700 0.710 0.700 0.720 70,450,167 49,877,751 0.7080 7.100 7.000 7.100 7.000 7.200 7,045,017 7.0799 0.00%
2015-09-23 0 0.710 0.710 0.720 0.700 0.730 148,446,883 105,758,489 0.7124 7.100 7.100 7.200 7.000 7.300 14,844,688 7.1243 -2.74%
2015-09-22 0 0.730 0.720 0.730 0.720 0.750 134,967,000 99,116,120 0.7344 7.300 7.200 7.300 7.200 7.500 13,496,700 7.3437 -1.35%
2015-09-21 0 0.740 0.730 0.740 0.700 0.740 246,958,898 178,013,345 0.7208 7.400 7.300 7.400 7.000 7.400 24,695,890 7.2082 4.23%
2015-09-18 0 0.710 0.710 0.720 0.710 0.720 133,206,202 95,181,006 0.7145 7.100 7.100 7.200 7.100 7.200 13,320,620 7.1454 -1.39%
2015-09-17 0 0.720 0.710 0.720 0.710 0.740 155,427,010 111,861,740 0.7197 7.200 7.100 7.200 7.100 7.400 15,542,701 7.1971 -2.70%
2015-09-16 0 0.740 0.730 0.740 0.700 0.740 352,172,786 254,660,252 0.7231 7.400 7.300 7.400 7.000 7.400 35,217,279 7.2311 5.71%
2015-09-15 0 0.700 0.690 0.700 0.690 0.700 62,436,665 43,253,930 0.6928 7.000 6.900 7.000 6.900 7.000 6,243,666 6.9276 0.00%
2015-09-14 0 0.700 0.690 0.700 0.690 0.710 112,108,723 78,575,913 0.7009 7.000 6.900 7.000 6.900 7.100 11,210,872 7.0089 1.45%
2015-09-11 0 0.690 0.690 0.700 0.690 0.720 130,101,356 91,835,489 0.7059 6.900 6.900 7.000 6.900 7.200 13,010,136 7.0588 -2.82%
2015-09-10 0 0.710 0.700 0.710 0.690 0.720 150,489,750 105,918,200 0.7038 7.100 7.000 7.100 6.900 7.200 15,048,975 7.0382 0.00%
2015-09-09 0 0.710 0.700 0.710 0.690 0.710 229,120,177 160,877,027 0.7022 7.100 7.000 7.100 6.900 7.100 22,912,018 7.0215 2.90%
2015-09-08 0 0.690 0.690 0.700 0.670 0.700 155,593,184 107,005,202 0.6877 6.900 6.900 7.000 6.700 7.000 15,559,318 6.8772 1.47%
2015-09-07 0 0.680 0.670 0.680 0.670 0.690 64,094,850 43,585,013 0.6800 6.800 6.700 6.800 6.700 6.900 6,409,485 6.8001 0.00%
2015-09-04 0 0.680 0.670 0.680 0.660 0.690 123,526,401 83,300,797 0.6744 6.800 6.700 6.800 6.600 6.900 12,352,640 6.7436 1.49%
2015-09-02 0 0.670 0.660 0.670 0.640 0.680 120,637,439 80,237,742 0.6651 6.700 6.600 6.700 6.400 6.800 12,063,744 6.6511 1.52%
2015-09-01 0 0.660 0.650 0.660 0.650 0.690 106,829,491 71,453,188 0.6689 6.600 6.500 6.600 6.500 6.900 10,682,949 6.6885 -2.94%
2015-08-31 0 0.680 0.670 0.680 0.660 0.690 176,531,720 119,690,787 0.6780 6.800 6.700 6.800 6.600 6.900 17,653,172 6.7801 0.00%
2015-08-28 0 0.680 0.670 0.680 0.670 0.700 131,470,751 90,330,068 0.6871 6.800 6.700 6.800 6.700 7.000 13,147,075 6.8707 1.49%
2015-08-27 0 0.670 0.680 0.690 0.640 0.690 245,715,997 162,626,808 0.6618 6.700 6.800 6.900 6.400 6.900 24,571,600 6.6185 8.06%
2015-08-26 0 0.620 0.620 0.630 0.620 0.650 229,786,485 145,779,935 0.6344 6.200 6.200 6.300 6.200 6.500 22,978,648 6.3441 0.00%
2015-08-25 0 0.620 0.620 0.630 0.600 0.640 480,516,064 299,937,657 0.6242 6.200 6.200 6.300 6.000 6.400 48,051,606 6.2420 3.33%
2015-08-24 0 0.600 0.600 0.610 0.600 0.650 482,955,222 299,380,342 0.6199 6.000 6.000 6.100 6.000 6.500 48,295,522 6.1989 -10.45%
2015-08-21 0 0.670 0.670 0.680 0.660 0.700 360,191,818 243,061,792 0.6748 6.700 6.700 6.800 6.600 7.000 36,019,182 6.7481 -4.29%
2015-08-20 0 0.700 0.700 0.710 0.690 0.710 130,392,000 91,332,080 0.7004 7.000 7.000 7.100 6.900 7.100 13,039,200 7.0044 0.00%
2015-08-19 0 0.700 0.700 0.710 0.700 0.730 179,299,823 127,367,245 0.7104 7.000 7.000 7.100 7.000 7.300 17,929,982 7.1036 -2.78%
2015-08-18 0 0.720 0.720 0.730 0.710 0.750 204,664,683 149,088,658 0.7285 7.200 7.200 7.300 7.100 7.500 20,466,468 7.2845 -2.70%
2015-08-17 0 0.740 0.740 0.750 0.730 0.750 81,670,834 60,467,202 0.7404 7.400 7.400 7.500 7.300 7.500 8,167,083 7.4038 -1.33%
2015-08-14 0 0.750 0.740 0.750 0.740 0.770 153,350,500 115,666,835 0.7543 7.500 7.400 7.500 7.400 7.700 15,335,050 7.5426 -1.32%
2015-08-13 0 0.760 0.760 0.770 0.750 0.780 363,985,199 278,505,167 0.7652 7.600 7.600 7.700 7.500 7.800 36,398,520 7.6516 2.70%
2015-08-12 0 0.740 0.730 0.740 0.720 0.760 189,705,541 139,750,353 0.7367 7.400 7.300 7.400 7.200 7.600 18,970,554 7.3667 0.00%
2015-08-11 0 0.740 0.730 0.740 0.730 0.750 253,067,366 186,870,252 0.7384 7.400 7.300 7.400 7.300 7.500 25,306,737 7.3842 2.78%
2015-08-10 0 0.720 0.710 0.720 0.680 0.720 236,997,210 166,371,167 0.7020 7.200 7.100 7.200 6.800 7.200 23,699,721 7.0200 4.35%
2015-08-07 0 0.690 0.680 0.690 0.680 0.700 113,766,726 78,135,173 0.6868 6.900 6.800 6.900 6.800 7.000 11,376,673 6.8680 1.47%
2015-08-06 0 0.680 0.670 0.680 0.670 0.700 255,648,293 174,680,530 0.6833 6.800 6.700 6.800 6.700 7.000 25,564,829 6.8328 -2.86%
2015-08-05 0 0.700 0.690 0.700 0.680 0.710 165,458,366 115,221,341 0.6964 7.000 6.900 7.000 6.800 7.100 16,545,837 6.9638 2.94%
2015-08-04 0 0.680 0.680 0.690 0.670 0.690 155,220,710 105,620,133 0.6805 6.800 6.800 6.900 6.700 6.900 15,522,071 6.8045 -1.45%
2015-08-03 0 0.690 0.680 0.690 0.670 0.700 181,140,000 122,847,860 0.6782 6.900 6.800 6.900 6.700 7.000 18,114,000 6.7819 -1.43%
2015-07-31 0 0.700 0.690 0.700 0.680 0.710 143,701,089 99,647,142 0.6934 7.000 6.900 7.000 6.800 7.100 14,370,109 6.9343 0.00%
2015-07-30 0 0.700 0.690 0.700 0.680 0.710 143,582,154 100,149,497 0.6975 7.000 6.900 7.000 6.800 7.100 14,358,215 6.9751 0.00%
2015-07-29 0 0.700 0.690 0.700 0.670 0.700 226,074,905 155,241,378 0.6867 7.000 6.900 7.000 6.700 7.000 22,607,490 6.8668 2.94%
2015-07-28 0 0.680 0.690 0.700 0.670 0.720 386,292,625 267,912,966 0.6935 6.800 6.900 7.000 6.700 7.200 38,629,262 6.9355 -2.86%
2015-07-27 0 0.700 0.690 0.700 0.680 0.760 485,599,317 345,958,176 0.7124 7.000 6.900 7.000 6.800 7.600 48,559,932 7.1244 -9.09%
2015-07-24 0 0.770 0.760 0.770 0.750 0.770 108,103,473 82,411,575 0.7623 7.700 7.600 7.700 7.500 7.700 10,810,347 7.6234 1.32%
2015-07-23 0 0.760 0.750 0.760 0.750 0.780 139,385,000 106,464,840 0.7638 7.600 7.500 7.600 7.500 7.800 13,938,500 7.6382 -1.30%
2015-07-22 0 0.770 0.760 0.770 0.750 0.770 75,365,299 57,327,696 0.7607 7.700 7.600 7.700 7.500 7.700 7,536,530 7.6066 0.00%
2015-07-21 0 0.770 0.760 0.770 0.750 0.780 114,648,794 87,734,414 0.7652 7.700 7.600 7.700 7.500 7.800 11,464,879 7.6524 0.00%
2015-07-20 0 0.770 0.760 0.770 0.750 0.780 78,506,574 60,140,173 0.7661 7.700 7.600 7.700 7.500 7.800 7,850,657 7.6605 0.00%
2015-07-17 0 0.770 0.760 0.770 0.760 0.780 125,705,000 96,286,270 0.7660 7.700 7.600 7.700 7.600 7.800 12,570,500 7.6597 1.32%
2015-07-16 0 0.760 0.750 0.760 0.730 0.770 147,844,000 111,033,603 0.7510 7.600 7.500 7.600 7.300 7.700 14,784,400 7.5102 0.00%
2015-07-15 0 0.760 0.750 0.760 0.750 0.790 158,687,933 120,882,307 0.7618 7.600 7.500 7.600 7.500 7.900 15,868,793 7.6176 -2.56%
2015-07-14 0 0.780 0.780 0.790 0.770 0.800 155,457,083 121,697,361 0.7828 7.800 7.800 7.900 7.700 8.000 15,545,708 7.8284 0.00%
2015-07-13 0 0.780 0.780 0.790 0.750 0.790 175,822,036 136,671,951 0.7773 7.800 7.800 7.900 7.500 7.900 17,582,204 7.7733 0.00%
2015-07-10 0 0.780 0.770 0.780 0.740 0.780 380,986,458 292,880,908 0.7687 7.800 7.700 7.800 7.400 7.800 38,098,646 7.6874 6.85%
2015-07-09 0 0.730 0.730 0.740 0.640 0.750 543,558,640 385,800,640 0.7098 7.300 7.300 7.400 6.400 7.500 54,355,864 7.0977 12.31%
2015-07-08 0 0.650 0.650 0.660 0.600 0.680 937,940,933 595,423,043 0.6348 6.500 6.500 6.600 6.000 6.800 93,794,093 6.3482 -5.80%
2015-07-07 0 0.690 0.690 0.700 0.680 0.750 560,460,578 394,766,495 0.7044 6.900 6.900 7.000 6.800 7.500 56,046,058 7.0436 -6.76%
2015-07-06 0 0.740 0.730 0.740 0.690 0.820 873,160,000 641,721,089 0.7349 7.400 7.300 7.400 6.900 8.200 87,316,000 7.3494 -5.13%
2015-07-03 0 0.780 0.770 0.780 0.760 0.840 536,423,416 431,588,476 0.8046 7.800 7.700 7.800 7.600 8.400 53,642,342 8.0457 -6.02%
2015-07-02 0 0.830 0.820 0.830 0.830 0.860 258,629,429 217,209,299 0.8398 8.300 8.200 8.300 8.300 8.600 25,862,943 8.3985 -2.35%
2015-06-30 0 0.850 0.840 0.850 0.820 0.870 457,731,011 386,218,920 0.8438 8.500 8.400 8.500 8.200 8.700 45,773,101 8.4377 1.19%
2015-06-29 0 0.840 0.830 0.840 0.820 0.890 594,859,259 507,227,232 0.8527 8.400 8.300 8.400 8.200 8.900 59,485,926 8.5268 -4.55%
2015-06-26 0 0.880 0.880 0.890 0.880 0.920 477,580,021 428,595,424 0.8974 8.800 8.800 8.900 8.800 9.200 47,758,002 8.9743 -4.35%
2015-06-25 0 0.920 0.920 0.930 0.900 0.960 743,932,414 689,086,152 0.9263 9.200 9.200 9.300 9.000 9.600 74,393,241 9.2628 -3.16%
2015-06-24 0 0.950 0.950 0.960 0.910 0.960 1,153,961,329 1,083,525,437 0.9390 9.500 9.500 9.600 9.100 9.600 115,396,133 9.3896 6.74%
2015-06-23 0 0.890 0.880 0.890 0.870 0.890 244,757,092 215,668,154 0.8812 8.900 8.800 8.900 8.700 8.900 24,475,709 8.8115 2.30%
2015-06-22 0 0.870 0.870 0.880 0.860 0.880 98,525,556 85,413,012 0.8669 8.700 8.700 8.800 8.600 8.800 9,852,556 8.6691 1.16%
2015-06-19 0 0.860 0.860 0.870 0.860 0.890 182,643,019 159,508,432 0.8733 8.600 8.600 8.700 8.600 8.900 18,264,302 8.7333 -2.27%
2015-06-18 0 0.880 0.870 0.880 0.870 0.880 101,595,732 89,132,781 0.8773 8.800 8.700 8.800 8.700 8.800 10,159,573 8.7733 0.00%
2015-06-17 0 0.880 0.870 0.880 0.870 0.880 146,473,792 127,961,085 0.8736 8.800 8.700 8.800 8.700 8.800 14,647,379 8.7361 1.15%
2015-06-16 0 0.870 0.860 0.870 0.860 0.880 222,447,457 193,187,128 0.8685 8.700 8.600 8.700 8.600 8.800 22,244,746 8.6846 -1.14%
2015-06-15 0 0.880 0.870 0.880 0.860 0.890 329,847,394 289,744,620 0.8784 8.800 8.700 8.800 8.600 8.900 32,984,739 8.7842 1.15%
2015-06-12 0 0.870 0.860 0.870 0.860 0.890 186,915,652 162,066,095 0.8671 8.700 8.600 8.700 8.600 8.900 18,691,565 8.6705 1.16%
2015-06-11 0 0.860 0.860 0.870 0.860 0.900 209,093,121 182,835,505 0.8744 8.600 8.600 8.700 8.600 9.000 20,909,312 8.7442 -1.15%
2015-06-10 0 0.870 0.870 0.880 0.850 0.900 460,696,433 405,057,143 0.8792 8.700 8.700 8.800 8.500 9.000 46,069,643 8.7923 1.16%
2015-06-09 0 0.860 0.860 0.870 0.830 0.870 270,429,559 229,899,112 0.8501 8.600 8.600 8.700 8.300 8.700 27,042,956 8.5013 1.18%
2015-06-08 0 0.850 0.850 0.860 0.830 0.870 325,236,000 276,709,670 0.8508 8.500 8.500 8.600 8.300 8.700 32,523,600 8.5080 0.00%
2015-06-05 0 0.850 0.840 0.850 0.840 0.860 224,793,168 190,300,634 0.8466 8.500 8.400 8.500 8.400 8.600 22,479,317 8.4656 0.00%
2015-06-04 0 0.850 0.850 0.860 0.850 0.880 390,112,274 336,643,661 0.8629 8.500 8.500 8.600 8.500 8.800 39,011,227 8.6294 -1.16%
2015-06-03 0 0.860 0.860 0.870 0.860 0.890 215,662,324 187,816,791 0.8709 8.600 8.600 8.700 8.600 8.900 21,566,232 8.7088 -3.37%
2015-06-02 0 0.890 0.870 0.880 0.860 0.900 378,255,558 333,991,069 0.8830 8.900 8.700 8.800 8.600 9.000 37,825,556 8.8298 0.00%
2015-06-01 0 0.890 0.890 0.900 0.880 0.910 334,019,072 299,396,253 0.8963 8.900 8.900 9.000 8.800 9.100 33,401,907 8.9634 0.00%
2015-05-29 0 0.890 0.880 0.900 0.850 0.900 573,553,510 504,468,938 0.8795 8.900 8.800 9.000 8.500 9.000 57,355,351 8.7955 2.30%
2015-05-28 0 0.870 0.870 0.880 0.860 0.940 790,909,333 714,600,533 0.9035 8.700 8.700 8.800 8.600 9.400 79,090,933 9.0352 -2.25%
2015-05-27 0 0.890 0.890 0.900 0.890 0.930 464,043,740 419,175,700 0.9033 8.900 8.900 9.000 8.900 9.300 46,404,374 9.0331 -3.26%
2015-05-26 0 0.920 0.910 0.920 0.840 0.920 1,306,207,215 1,167,838,334 0.8941 9.200 9.100 9.200 8.400 9.200 130,620,722 8.9407 9.52%
2015-05-22 0 0.840 0.830 0.840 0.810 0.840 270,878,259 223,185,586 0.8239 8.400 8.300 8.400 8.100 8.400 27,087,826 8.2393 2.44%
2015-05-21 0 0.820 0.810 0.820 0.810 0.840 214,329,269 177,041,504 0.8260 8.200 8.100 8.200 8.100 8.400 21,432,927 8.2603 -1.20%
2015-05-20 0 0.830 0.820 0.830 0.810 0.840 180,029,985 148,268,783 0.8236 8.300 8.200 8.300 8.100 8.400 18,002,998 8.2358 1.22%
2015-05-19 0 0.820 0.810 0.820 0.810 0.840 226,159,869 185,535,368 0.8204 8.200 8.100 8.200 8.100 8.400 22,615,987 8.2037 -1.20%
2015-05-18 0 0.830 0.820 0.830 0.800 0.830 187,695,835 154,155,373 0.8213 8.300 8.200 8.300 8.000 8.300 18,769,584 8.2130 1.22%
2015-05-15 0 0.820 0.810 0.820 0.800 0.820 152,620,566 123,484,160 0.8091 8.200 8.100 8.200 8.000 8.200 15,262,057 8.0909 2.50%
2015-05-14 0 0.800 0.800 0.810 0.800 0.820 211,501,932 170,846,650 0.8078 8.000 8.000 8.100 8.000 8.200 21,150,193 8.0778 -2.44%
2015-05-13 0 0.820 0.810 0.820 0.810 0.820 92,570,596 75,344,829 0.8139 8.200 8.100 8.200 8.100 8.200 9,257,060 8.1392 0.00%
2015-05-12 0 0.820 0.810 0.820 0.810 0.840 247,141,261 203,488,968 0.8234 8.200 8.100 8.200 8.100 8.400 24,714,126 8.2337 -2.38%
2015-05-11 0 0.840 0.840 0.850 0.830 0.870 417,163,263 353,736,685 0.8480 8.400 8.400 8.500 8.300 8.700 41,716,326 8.4796 0.00%
2015-05-08 0 0.840 0.840 0.850 0.820 0.850 372,765,837 310,856,834 0.8339 8.400 8.400 8.500 8.200 8.500 37,276,584 8.3392 6.33%
2015-05-07 0 0.790 0.780 0.790 0.770 0.810 329,717,000 259,638,015 0.7875 7.900 7.800 7.900 7.700 8.100 32,971,700 7.8746 1.28%
2015-05-06 0 0.780 0.780 0.790 0.780 0.840 368,785,363 298,784,402 0.8102 7.800 7.800 7.900 7.800 8.400 36,878,536 8.1019 -6.02%
2015-05-05 0 0.830 0.830 0.840 0.820 0.870 337,837,241 283,886,017 0.8403 8.300 8.300 8.400 8.200 8.700 33,783,724 8.4030 -3.49%
2015-05-04 0 0.860 0.850 0.860 0.840 0.880 386,845,481 332,297,123 0.8590 8.600 8.500 8.600 8.400 8.800 38,684,548 8.5899 0.00%
2015-04-30 0 0.860 0.850 0.860 0.840 0.880 202,037,441 173,900,914 0.8607 8.600 8.500 8.600 8.400 8.800 20,203,744 8.6074 -1.15%
2015-04-29 0 0.870 0.870 0.880 0.840 0.880 412,614,806 357,683,753 0.8669 8.700 8.700 8.800 8.400 8.800 41,261,481 8.6687 1.16%
2015-04-28 0 0.860 0.850 0.860 0.850 0.860 222,637,612 190,578,998 0.8560 8.600 8.500 8.600 8.500 8.600 22,263,761 8.5601 1.18%
2015-04-27 0 0.850 0.850 0.860 0.830 0.870 252,586,460 215,571,637 0.8535 8.500 8.500 8.600 8.300 8.700 25,258,646 8.5346 2.41%
2015-04-24 0 0.830 0.830 0.840 0.820 0.870 267,518,852 224,739,978 0.8401 8.300 8.300 8.400 8.200 8.700 26,751,885 8.4009 -3.49%
2015-04-23 0 0.860 0.850 0.860 0.850 0.880 334,514,601 288,285,111 0.8618 8.600 8.500 8.600 8.500 8.800 33,451,460 8.6180 1.18%
2015-04-22 0 0.850 0.850 0.860 0.830 0.880 484,005,281 415,311,864 0.8581 8.500 8.500 8.600 8.300 8.800 48,400,528 8.5807 1.19%
2015-04-21 0 0.840 0.830 0.840 0.800 0.840 509,464,819 416,882,008 0.8183 8.400 8.300 8.400 8.000 8.400 50,946,482 8.1827 6.33%
2015-04-20 0 0.790 0.780 0.790 0.780 0.830 424,511,743 339,822,147 0.8005 7.900 7.800 7.900 7.800 8.300 42,451,174 8.0050 -3.66%
2015-04-17 0 0.820 0.810 0.820 0.810 0.850 689,374,004 568,136,208 0.8241 8.200 8.100 8.200 8.100 8.500 68,937,400 8.2413 -3.53%
2015-04-16 0 0.850 0.840 0.850 0.840 0.870 481,869,620 407,968,809 0.8466 8.500 8.400 8.500 8.400 8.700 48,186,962 8.4664 -2.30%
2015-04-15 0 0.870 0.860 0.870 0.850 0.890 581,327,657 506,289,707 0.8709 8.700 8.600 8.700 8.500 8.900 58,132,766 8.7092 1.16%
2015-04-14 0 0.860 0.860 0.870 0.850 0.920 873,050,542 775,215,423 0.8879 8.600 8.600 8.700 8.500 9.200 87,305,054 8.8794 -6.52%
2015-04-13 0 0.920 0.910 0.920 0.900 0.950 1,115,219,172 1,026,625,413 0.9206 9.200 9.100 9.200 9.000 9.500 111,521,917 9.2056 -1.08%
2015-04-10 0 0.930 0.920 0.930 0.920 0.970 852,115,788 801,848,838 0.9410 9.300 9.200 9.300 9.200 9.700 85,211,579 9.4101 0.00%
2015-04-09 0 0.930 0.930 0.940 0.890 0.980 2,099,008,071 1,948,104,830 0.9281 9.300 9.300 9.400 8.900 9.800 209,900,807 9.2811 6.90%
2015-04-08 0 0.870 0.870 0.880 0.790 0.900 2,000,508,160 1,719,466,178 0.8595 8.700 8.700 8.800 7.900 9.000 200,050,816 8.5951 11.54%
2015-04-02 0 0.780 0.780 0.790 0.760 0.790 443,039,543 344,825,798 0.7783 7.800 7.800 7.900 7.600 7.900 44,303,954 7.7832 -1.27%
2015-04-01 0 0.790 0.780 0.790 0.740 0.790 502,053,983 387,133,694 0.7711 7.900 7.800 7.900 7.400 7.900 50,205,398 7.7110 5.33%
2015-03-31 0 0.750 0.740 0.750 0.730 0.770 371,298,812 277,850,159 0.7483 7.500 7.400 7.500 7.300 7.700 37,129,881 7.4832 0.00%
2015-03-30 0 0.750 0.740 0.750 0.710 0.760 763,065,543 559,995,768 0.7339 7.500 7.400 7.500 7.100 7.600 76,306,554 7.3388 5.63%
2015-03-27 0 0.710 0.700 0.710 0.700 0.720 104,062,500 73,561,780 0.7069 7.100 7.000 7.100 7.000 7.200 10,406,250 7.0690 -1.39%
2015-03-26 0 0.720 0.710 0.720 0.700 0.720 110,257,750 78,763,200 0.7144 7.200 7.100 7.200 7.000 7.200 11,025,775 7.1436 0.00%
2015-03-25 0 0.720 0.710 0.720 0.680 0.720 315,107,701 220,842,338 0.7008 7.200 7.100 7.200 6.800 7.200 31,510,770 7.0085 4.35%
2015-03-24 0 0.690 0.680 0.690 0.670 0.690 194,483,458 132,849,230 0.6831 6.900 6.800 6.900 6.700 6.900 19,448,346 6.8309 1.47%
2015-03-23 0 0.680 0.670 0.680 0.670 0.680 65,157,081 44,013,949 0.6755 6.800 6.700 6.800 6.700 6.800 6,515,708 6.7551 0.00%
2015-03-20 0 0.680 0.670 0.680 0.660 0.680 186,204,027 125,024,541 0.6714 6.800 6.700 6.800 6.600 6.800 18,620,403 6.7144 0.00%
2015-03-19 0 0.680 0.670 0.680 0.670 0.680 51,045,000 34,458,945 0.6751 6.800 6.700 6.800 6.700 6.800 5,104,500 6.7507 0.00%
2015-03-18 0 0.680 0.670 0.680 0.670 0.690 233,591,528 158,465,822 0.6784 6.800 6.700 6.800 6.700 6.900 23,359,153 6.7839 -1.45%
2015-03-17 0 0.690 0.670 0.680 0.680 0.690 68,052,124 46,430,144 0.6823 6.900 6.700 6.800 6.800 6.900 6,805,212 6.8227 0.00%
2015-03-16 0 0.690 0.680 0.690 0.670 0.690 69,521,614 47,388,795 0.6816 6.900 6.800 6.900 6.700 6.900 6,952,161 6.8164 2.99%
2015-03-13 0 0.670 0.670 0.680 0.670 0.690 82,529,297 56,148,274 0.6803 6.700 6.700 6.800 6.700 6.900 8,252,930 6.8034 -2.90%
2015-03-12 0 0.690 0.680 0.690 0.680 0.690 47,473,361 32,525,505 0.6851 6.900 6.800 6.900 6.800 6.900 4,747,336 6.8513 0.00%
2015-03-11 0 0.690 0.680 0.690 0.680 0.690 41,355,347 28,264,776 0.6835 6.900 6.800 6.900 6.800 6.900 4,135,535 6.8346 0.00%
2015-03-10 0 0.690 0.680 0.690 0.680 0.700 106,785,173 73,443,472 0.6878 6.900 6.800 6.900 6.800 7.000 10,678,517 6.8777 -1.43%
2015-03-09 0 0.700 0.690 0.700 0.680 0.700 57,626,870 39,751,195 0.6898 7.000 6.900 7.000 6.800 7.000 5,762,687 6.8980 0.00%
2015-03-06 0 0.700 0.690 0.700 0.690 0.700 49,962,000 34,832,830 0.6972 7.000 6.900 7.000 6.900 7.000 4,996,200 6.9719 2.94%
2015-03-05 0 0.680 0.690 0.700 0.680 0.700 59,554,454 40,925,632 0.6872 6.800 6.900 7.000 6.800 7.000 5,955,445 6.8720 -2.86%
2015-03-04 0 0.700 0.690 0.700 0.690 0.700 32,523,857 22,623,345 0.6956 7.000 6.900 7.000 6.900 7.000 3,252,386 6.9559 0.00%
2015-03-03 0 0.700 0.690 0.700 0.690 0.700 49,321,867 34,224,490 0.6939 7.000 6.900 7.000 6.900 7.000 4,932,187 6.9390 0.00%
2015-03-02 0 0.700 0.690 0.700 0.690 0.700 91,152,616 63,335,248 0.6948 7.000 6.900 7.000 6.900 7.000 9,115,262 6.9483 2.94%
2015-02-27 0 0.680 0.680 0.690 0.680 0.690 102,902,238 70,584,997 0.6859 6.800 6.800 6.900 6.800 6.900 10,290,224 6.8594 0.00%
2015-02-26 0 0.680 0.670 0.680 0.670 0.700 199,926,000 136,079,130 0.6806 6.800 6.700 6.800 6.700 7.000 19,992,600 6.8065 -2.86%
2015-02-25 0 0.700 0.690 0.700 0.680 0.700 126,372,125 86,984,816 0.6883 7.000 6.900 7.000 6.800 7.000 12,637,212 6.8832 2.94%
2015-02-24 0 0.680 0.670 0.680 0.670 0.690 161,302,000 109,537,615 0.6791 6.800 6.700 6.800 6.700 6.900 16,130,200 6.7908 -1.45%
2015-02-23 0 0.690 0.680 0.690 0.680 0.700 157,472,946 108,031,090 0.6860 6.900 6.800 6.900 6.800 7.000 15,747,295 6.8603 0.00%
2015-02-18 0 0.690 0.680 0.690 0.680 0.710 263,370,600 183,035,816 0.6950 6.900 6.800 6.900 6.800 7.100 26,337,060 6.9497 -2.82%
2015-02-17 0 0.710 0.700 0.710 0.700 0.720 68,143,300 48,262,502 0.7083 7.100 7.000 7.100 7.000 7.200 6,814,330 7.0825 -1.39%
2015-02-16 0 0.720 0.710 0.720 0.710 0.730 187,884,124 134,989,772 0.7185 7.200 7.100 7.200 7.100 7.300 18,788,412 7.1847 -1.37%
2015-02-13 0 0.730 0.720 0.730 0.700 0.730 323,633,960 232,985,498 0.7199 7.300 7.200 7.300 7.000 7.300 32,363,396 7.1990 2.82%
2015-02-12 0 0.710 0.700 0.710 0.700 0.720 157,376,033 111,834,130 0.7106 7.100 7.000 7.100 7.000 7.200 15,737,603 7.1062 0.00%
2015-02-11 0 0.710 0.700 0.710 0.700 0.720 139,821,547 99,418,933 0.7110 7.100 7.000 7.100 7.000 7.200 13,982,155 7.1104 -1.39%
2015-02-10 0 0.720 0.720 0.730 0.690 0.730 364,594,732 262,218,444 0.7192 7.200 7.200 7.300 6.900 7.300 36,459,473 7.1921 4.35%
2015-02-09 0 0.690 0.680 0.690 0.680 0.700 86,089,165 59,790,873 0.6945 6.900 6.800 6.900 6.800 7.000 8,608,916 6.9452 -1.43%
2015-02-06 0 0.700 0.690 0.700 0.680 0.700 46,584,000 32,198,180 0.6912 7.000 6.900 7.000 6.800 7.000 4,658,400 6.9119 1.45%
2015-02-05 0 0.690 0.680 0.690 0.680 0.720 109,347,776 75,723,103 0.6925 6.900 6.800 6.900 6.800 7.200 10,934,778 6.9250 -2.82%
2015-02-04 0 0.710 0.700 0.710 0.700 0.710 78,153,074 54,967,474 0.7033 7.100 7.000 7.100 7.000 7.100 7,815,307 7.0333 2.90%
2015-02-03 0 0.690 0.680 0.700 0.670 0.700 139,661,499 95,407,084 0.6831 6.900 6.800 7.000 6.700 7.000 13,966,150 6.8313 2.99%
2015-02-02 0 0.670 0.660 0.670 0.650 0.680 248,012,108 164,138,830 0.6618 6.700 6.600 6.700 6.500 6.800 24,801,211 6.6182 -1.47%
2015-01-30 0 0.680 0.670 0.680 0.670 0.690 73,928,000 50,433,850 0.6822 6.800 6.700 6.800 6.700 6.900 7,392,800 6.8220 0.00%
2015-01-29 0 0.680 0.680 0.690 0.680 0.700 93,678,072 64,724,591 0.6909 6.800 6.800 6.900 6.800 7.000 9,367,807 6.9093 -1.45%
2015-01-28 0 0.690 0.690 0.700 0.690 0.700 42,370,338 29,540,724 0.6972 6.900 6.900 7.000 6.900 7.000 4,237,034 6.9720 -1.43%
2015-01-27 0 0.700 0.690 0.700 0.680 0.700 68,141,668 47,077,356 0.6909 7.000 6.900 7.000 6.800 7.000 6,814,167 6.9087 0.00%
2015-01-26 0 0.700 0.690 0.700 0.680 0.710 223,949,485 155,520,210 0.6944 7.000 6.900 7.000 6.800 7.100 22,394,948 6.9444 0.00%
2015-01-23 0 0.700 0.700 0.710 0.700 0.710 87,781,934 62,019,195 0.7065 7.000 7.000 7.100 7.000 7.100 8,778,193 7.0651 -1.41%
2015-01-22 0 0.710 0.700 0.710 0.700 0.710 56,005,909 39,647,302 0.7079 7.100 7.000 7.100 7.000 7.100 5,600,591 7.0791 0.00%
2015-01-21 0 0.710 0.700 0.710 0.700 0.710 76,028,952 53,583,664 0.7048 7.100 7.000 7.100 7.000 7.100 7,602,895 7.0478 0.00%
2015-01-20 0 0.710 0.700 0.710 0.690 0.710 73,975,747 52,064,834 0.7038 7.100 7.000 7.100 6.900 7.100 7,397,575 7.0381 1.43%
2015-01-19 0 0.700 0.690 0.700 0.680 0.700 87,924,000 60,917,355 0.6928 7.000 6.900 7.000 6.800 7.000 8,792,400 6.9284 0.00%
2015-01-16 0 0.700 0.700 0.710 0.690 0.720 257,907,161 181,324,427 0.7031 7.000 7.000 7.100 6.900 7.200 25,790,716 7.0306 -2.78%
2015-01-15 0 0.720 0.710 0.720 0.710 0.720 40,907,919 29,268,451 0.7155 7.200 7.100 7.200 7.100 7.200 4,090,792 7.1547 1.41%
2015-01-14 0 0.710 0.710 0.720 0.710 0.730 76,713,083 55,106,782 0.7183 7.100 7.100 7.200 7.100 7.300 7,671,308 7.1835 0.00%
2015-01-13 0 0.710 0.710 0.720 0.710 0.720 75,963,641 54,312,297 0.7150 7.100 7.100 7.200 7.100 7.200 7,596,364 7.1498 -1.39%
2015-01-12 0 0.720 0.710 0.720 0.700 0.720 125,669,833 89,577,476 0.7128 7.200 7.100 7.200 7.000 7.200 12,566,983 7.1280 1.41%
2015-01-09 0 0.710 0.710 0.720 0.710 0.730 155,056,729 111,931,495 0.7219 7.100 7.100 7.200 7.100 7.300 15,505,673 7.2187 1.43%
2015-01-08 0 0.700 0.700 0.710 0.700 0.720 107,085,328 76,204,701 0.7116 7.000 7.000 7.100 7.000 7.200 10,708,533 7.1163 -2.78%
2015-01-07 0 0.720 0.710 0.720 0.700 0.730 171,554,324 123,021,683 0.7171 7.200 7.100 7.200 7.000 7.300 17,155,432 7.1710 1.41%
2015-01-06 0 0.710 0.700 0.710 0.700 0.740 251,398,151 180,489,906 0.7179 7.100 7.000 7.100 7.000 7.400 25,139,815 7.1794 -4.05%
2015-01-05 0 0.740 0.730 0.740 0.730 0.750 120,446,789 89,270,027 0.7412 7.400 7.300 7.400 7.300 7.500 12,044,679 7.4116 0.00%
2015-01-02 0 0.740 0.730 0.740 0.710 0.740 61,360,000 44,715,140 0.7287 7.400 7.300 7.400 7.100 7.400 6,136,000 7.2873 4.23%
2014-12-31 0 0.710 0.710 0.720 0.710 0.730 60,687,952 43,728,549 0.7205 7.100 7.100 7.200 7.100 7.300 6,068,795 7.2055 -2.74%
2014-12-30 0 0.730 0.720 0.730 0.720 0.740 115,021,445 83,763,660 0.7282 7.300 7.200 7.300 7.200 7.400 11,502,144 7.2824 -1.35%
2014-12-29 0 0.740 0.730 0.740 0.730 0.760 103,626,293 76,571,452 0.7389 7.400 7.300 7.400 7.300 7.600 10,362,629 7.3892 1.37%
2014-12-24 0 0.730 0.730 0.740 0.730 0.750 25,956,550 19,206,660 0.7400 7.300 7.300 7.400 7.300 7.500 2,595,655 7.3995 -1.35%
2014-12-23 0 0.740 0.730 0.740 0.710 0.740 96,948,000 71,165,840 0.7341 7.400 7.300 7.400 7.100 7.400 9,694,800 7.3406 2.78%
2014-12-22 0 0.720 0.710 0.720 0.700 0.730 207,341,127 148,100,115 0.7143 7.200 7.100 7.200 7.000 7.300 20,734,113 7.1428 0.00%
2014-12-19 0 0.720 0.710 0.720 0.710 0.740 230,128,933 165,656,640 0.7198 7.200 7.100 7.200 7.100 7.400 23,012,893 7.1984 -2.70%
2014-12-18 0 0.740 0.730 0.740 0.730 0.750 117,818,205 86,927,145 0.7378 7.400 7.300 7.400 7.300 7.500 11,781,820 7.3781 0.00%
2014-12-17 0 0.740 0.730 0.740 0.730 0.740 122,051,256 89,672,513 0.7347 7.400 7.300 7.400 7.300 7.400 12,205,126 7.3471 0.00%
2014-12-16 0 0.740 0.730 0.740 0.730 0.740 83,930,345 61,817,257 0.7365 7.400 7.300 7.400 7.300 7.400 8,393,034 7.3653 1.37%
2014-12-15 0 0.730 0.730 0.740 0.730 0.770 225,186,627 168,407,379 0.7479 7.300 7.300 7.400 7.300 7.700 22,518,663 7.4786 -5.19%
2014-12-12 0 0.770 0.760 0.770 0.760 0.770 74,046,886 56,456,857 0.7624 7.700 7.600 7.700 7.600 7.700 7,404,689 7.6245 0.00%
2014-12-11 0 0.770 0.760 0.770 0.760 0.770 56,035,300 42,890,792 0.7654 7.700 7.600 7.700 7.600 7.700 5,603,530 7.6542 -1.28%
2014-12-10 0 0.780 0.770 0.780 0.760 0.780 94,273,000 72,707,480 0.7712 7.800 7.700 7.800 7.600 7.800 9,427,300 7.7124 1.30%
2014-12-09 0 0.770 0.760 0.770 0.760 0.790 168,565,550 130,273,400 0.7728 7.700 7.600 7.700 7.600 7.900 16,856,555 7.7284 -1.28%
2014-12-08 0 0.780 0.770 0.780 0.760 0.790 177,740,000 137,696,450 0.7747 7.800 7.700 7.800 7.600 7.900 17,774,000 7.7471 1.30%
2014-12-05 0 0.770 0.760 0.770 0.760 0.790 191,208,788 147,386,326 0.7708 7.700 7.600 7.700 7.600 7.900 19,120,879 7.7081 -1.28%
2014-12-04 0 0.780 0.770 0.780 0.770 0.780 123,115,833 95,558,942 0.7762 7.800 7.700 7.800 7.700 7.800 12,311,583 7.7617 2.63%
2014-12-03 0 0.760 0.760 0.770 0.760 0.800 176,406,076 135,998,131 0.7709 7.600 7.600 7.700 7.600 8.000 17,640,608 7.7094 -3.80%
2014-12-02 0 0.790 0.780 0.790 0.770 0.790 97,062,103 76,210,967 0.7852 7.900 7.800 7.900 7.700 7.900 9,706,210 7.8518 1.28%
2014-12-01 0 0.780 0.770 0.780 0.770 0.800 139,084,408 108,688,317 0.7815 7.800 7.700 7.800 7.700 8.000 13,908,441 7.8146 -2.50%
2014-11-28 0 0.800 0.790 0.800 0.780 0.800 187,578,400 149,070,206 0.7947 8.000 7.900 8.000 7.800 8.000 18,757,840 7.9471 2.56%
2014-11-27 0 0.780 0.770 0.780 0.770 0.800 245,851,100 191,459,325 0.7788 7.800 7.700 7.800 7.700 8.000 24,585,110 7.7876 -1.27%
2014-11-26 0 0.790 0.790 0.800 0.790 0.820 645,918,065 524,150,309 0.8115 7.900 7.900 8.000 7.900 8.200 64,591,806 8.1148 -4.82%
2014-11-25 0 0.830 0.810 0.820 0.810 0.850 2,001,343,983 1,664,783,258 0.8318 8.300 8.100 8.200 8.100 8.500 200,134,398 8.3183 0.00%
2014-11-24 0 0.830 0.820 0.830 0.810 0.840 361,561,559 298,307,961 0.8251 8.300 8.200 8.300 8.100 8.400 36,156,156 8.2505 0.00%
2014-11-21 0 0.830 0.830 0.840 0.810 0.840 302,732,378 249,756,331 0.8250 8.300 8.300 8.400 8.100 8.400 30,273,238 8.2501 -1.19%
2014-11-20 0 0.840 0.830 0.840 0.820 0.840 179,540,406 149,144,364 0.8307 8.400 8.300 8.400 8.200 8.400 17,954,041 8.3070 0.00%
2014-11-19 0 0.840 0.830 0.840 0.800 0.840 649,181,129 529,898,085 0.8163 8.400 8.300 8.400 8.000 8.400 64,918,113 8.1626 0.00%
2014-11-18 0 0.840 0.830 0.840 0.830 0.860 331,914,358 280,918,768 0.8464 8.400 8.300 8.400 8.300 8.600 33,191,436 8.4636 -1.18%
2014-11-17 0 0.850 0.840 0.850 0.830 0.910 652,492,129 564,083,124 0.8645 8.500 8.400 8.500 8.300 9.100 65,249,213 8.6451 -1.16%
2014-11-14 0 0.860 0.850 0.860 0.810 0.860 498,067,149 417,020,956 0.8373 8.600 8.500 8.600 8.100 8.600 49,806,715 8.3728 4.88%
2014-11-13 0 0.820 0.810 0.820 0.810 0.820 112,061,427 91,556,673 0.8170 8.200 8.100 8.200 8.100 8.200 11,206,143 8.1702 1.23%
2014-11-12 0 0.810 0.810 0.820 0.800 0.820 212,827,917 172,049,611 0.8084 8.100 8.100 8.200 8.000 8.200 21,282,792 8.0840 0.00%
2014-11-11 0 0.810 0.800 0.810 0.790 0.820 289,544,691 234,415,012 0.8096 8.100 8.000 8.100 7.900 8.200 28,954,469 8.0960 2.53%
2014-11-10 0 0.790 0.790 0.800 0.790 0.820 314,869,286 253,517,850 0.8052 7.900 7.900 8.000 7.900 8.200 31,486,929 8.0515 1.28%
2014-11-07 0 0.780 0.770 0.780 0.770 0.790 317,498,820 247,088,614 0.7782 7.800 7.700 7.800 7.700 7.900 31,749,882 7.7823 1.30%
2014-11-06 0 0.770 0.760 0.770 0.740 0.770 290,497,376 220,762,819 0.7599 7.700 7.600 7.700 7.400 7.700 29,049,738 7.5995 1.32%
2014-11-05 0 0.760 0.750 0.760 0.740 0.790 373,470,650 284,956,602 0.7630 7.600 7.500 7.600 7.400 7.900 37,347,065 7.6300 -3.80%
2014-11-04 0 0.790 0.780 0.800 0.780 0.800 224,935,740 177,508,921 0.7892 7.900 7.800 8.000 7.800 8.000 22,493,574 7.8915 -1.25%
2014-11-03 0 0.800 0.790 0.800 0.790 0.810 90,646,100 72,628,008 0.8012 8.000 7.900 8.000 7.900 8.100 9,064,610 8.0123 0.00%
2014-10-31 0 0.800 0.800 0.810 0.790 0.810 80,741,478 64,796,071 0.8025 8.000 8.000 8.100 7.900 8.100 8,074,148 8.0251 0.00%
2014-10-30 0 0.800 0.790 0.800 0.790 0.810 81,404,701 64,803,760 0.7961 8.000 7.900 8.000 7.900 8.100 8,140,470 7.9607 0.00%
2014-10-29 0 0.800 0.790 0.800 0.790 0.800 87,158,773 69,295,884 0.7951 8.000 7.900 8.000 7.900 8.000 8,715,877 7.9505 0.00%
2014-10-28 0 0.800 0.790 0.800 0.770 0.800 103,820,249 81,940,646 0.7893 8.000 7.900 8.000 7.700 8.000 10,382,025 7.8925 1.27%
2014-10-27 0 0.790 0.780 0.790 0.780 0.800 134,565,875 106,312,061 0.7900 7.900 7.800 7.900 7.800 8.000 13,456,588 7.9004 -1.25%
2014-10-24 0 0.800 0.790 0.800 0.790 0.800 148,388,750 117,791,462 0.7938 8.000 7.900 8.000 7.900 8.000 14,838,875 7.9380 0.00%
2014-10-23 0 0.800 0.790 0.800 0.780 0.810 287,082,664 228,515,985 0.7960 8.000 7.900 8.000 7.800 8.100 28,708,266 7.9599 -1.23%
2014-10-22 0 0.810 0.800 0.820 0.790 0.820 207,833,518 167,652,121 0.8067 8.100 8.000 8.200 7.900 8.200 20,783,352 8.0667 1.25%
2014-10-21 0 0.800 0.790 0.800 0.790 0.810 114,172,056 91,209,971 0.7989 8.000 7.900 8.000 7.900 8.100 11,417,206 7.9888 0.00%
2014-10-20 0 0.800 0.790 0.800 0.790 0.800 80,378,483 63,965,201 0.7958 8.000 7.900 8.000 7.900 8.000 8,037,848 7.9580 1.27%
2014-10-17 0 0.790 0.780 0.790 0.770 0.790 188,921,041 148,065,635 0.7837 7.900 7.800 7.900 7.700 7.900 18,892,104 7.8374 2.60%
2014-10-16 0 0.770 0.760 0.770 0.750 0.780 230,816,000 176,811,530 0.7660 7.700 7.600 7.700 7.500 7.800 23,081,600 7.6603 1.32%
2014-10-15 0 0.760 0.750 0.760 0.740 0.760 104,987,500 78,971,078 0.7522 7.600 7.500 7.600 7.400 7.600 10,498,750 7.5220 1.33%
2014-10-14 0 0.750 0.740 0.750 0.740 0.770 209,113,870 156,950,116 0.7505 7.500 7.400 7.500 7.400 7.700 20,911,387 7.5055 -1.32%
2014-10-13 0 0.760 0.750 0.760 0.730 0.770 425,142,217 319,210,117 0.7508 7.600 7.500 7.600 7.300 7.700 42,514,222 7.5083 -1.30%
2014-10-10 0 0.770 0.770 0.780 0.760 0.790 403,330,500 312,678,664 0.7752 7.700 7.700 7.800 7.600 7.900 40,333,050 7.7524 -3.75%
2014-10-09 0 0.800 0.790 0.800 0.790 0.830 265,333,066 215,056,876 0.8105 8.000 7.900 8.000 7.900 8.300 26,533,307 8.1052 -3.61%
2014-10-08 0 0.830 0.820 0.830 0.810 0.840 240,641,916 198,567,704 0.8252 8.300 8.200 8.300 8.100 8.400 24,064,192 8.2516 -1.19%
2014-10-07 0 0.840 0.830 0.840 0.800 0.840 490,668,837 402,386,654 0.8201 8.400 8.300 8.400 8.000 8.400 49,066,884 8.2008 3.70%
2014-10-06 0 0.810 0.800 0.810 0.800 0.820 137,623,958 111,043,928 0.8069 8.100 8.000 8.100 8.000 8.200 13,762,396 8.0686 1.25%
2014-10-03 0 0.800 0.800 0.810 0.780 0.810 244,332,771 193,462,735 0.7918 8.000 8.000 8.100 7.800 8.100 24,433,277 7.9180 0.00%
2014-09-30 0 0.800 0.790 0.800 0.780 0.820 364,058,350 289,204,866 0.7944 8.000 7.900 8.000 7.800 8.200 36,405,835 7.9439 -2.44%
2014-09-29 0 0.820 0.810 0.820 0.790 0.820 311,493,825 250,314,638 0.8036 8.200 8.100 8.200 7.900 8.200 31,149,382 8.0359 0.00%
2014-09-26 0 0.820 0.810 0.820 0.790 0.820 270,436,281 217,897,916 0.8057 8.200 8.100 8.200 7.900 8.200 27,043,628 8.0573 0.00%
2014-09-25 0 0.820 0.810 0.820 0.800 0.840 475,462,949 389,525,536 0.8193 8.200 8.100 8.200 8.000 8.400 47,546,295 8.1926 5.13%
2014-09-24 0 0.780 0.780 0.790 0.780 0.800 111,660,167 88,067,030 0.7887 7.800 7.800 7.900 7.800 8.000 11,166,017 7.8871 -2.50%
2014-09-23 0 0.800 0.790 0.800 0.790 0.800 88,815,428 70,744,338 0.7965 8.000 7.900 8.000 7.900 8.000 8,881,543 7.9653 1.27%
2014-09-22 0 0.790 0.790 0.800 0.780 0.800 142,378,714 112,674,713 0.7914 7.900 7.900 8.000 7.800 8.000 14,237,871 7.9137 0.00%
2014-09-19 0 0.790 0.780 0.790 0.780 0.800 111,316,819 87,732,457 0.7881 7.900 7.800 7.900 7.800 8.000 11,131,682 7.8813 -1.25%
2014-09-18 0 0.800 0.790 0.800 0.780 0.800 193,989,603 153,193,992 0.7897 8.000 7.900 8.000 7.800 8.000 19,398,960 7.8970 0.00%
2014-09-17 0 0.800 0.790 0.800 0.770 0.810 520,214,153 410,301,139 0.7887 8.000 7.900 8.000 7.700 8.100 52,021,415 7.8872 3.90%
2014-09-16 0 0.770 0.760 0.770 0.750 0.780 191,953,375 147,323,680 0.7675 7.700 7.600 7.700 7.500 7.800 19,195,338 7.6750 1.32%
2014-09-15 0 0.760 0.750 0.760 0.750 0.760 94,773,035 71,677,379 0.7563 7.600 7.500 7.600 7.500 7.600 9,477,304 7.5631 0.00%
2014-09-12 0 0.760 0.750 0.760 0.730 0.770 297,689,404 224,365,910 0.7537 7.600 7.500 7.600 7.300 7.700 29,768,940 7.5369 4.11%
2014-09-11 0 0.730 0.730 0.740 0.730 0.740 46,938,819 34,353,419 0.7319 7.300 7.300 7.400 7.300 7.400 4,693,882 7.3188 -1.35%
2014-09-10 0 0.740 0.730 0.740 0.730 0.740 46,059,041 33,734,738 0.7324 7.400 7.300 7.400 7.300 7.400 4,605,904 7.3242 0.00%
2014-09-08 0 0.740 0.730 0.740 0.730 0.740 73,049,487 53,781,153 0.7362 7.400 7.300 7.400 7.300 7.400 7,304,949 7.3623 1.37%
2014-09-05 0 0.730 0.720 0.730 0.720 0.750 138,116,625 101,200,797 0.7327 7.300 7.200 7.300 7.200 7.500 13,811,662 7.3272 -2.67%
2014-09-04 0 0.750 0.740 0.750 0.740 0.750 83,710,153 62,116,201 0.7420 7.500 7.400 7.500 7.400 7.500 8,371,015 7.4204 1.35%
2014-09-03 0 0.740 0.740 0.750 0.730 0.750 102,766,583 75,990,243 0.7394 7.400 7.400 7.500 7.300 7.500 10,276,658 7.3945 0.00%
2014-09-02 0 0.740 0.730 0.740 0.730 0.750 160,834,875 118,541,261 0.7370 7.400 7.300 7.400 7.300 7.500 16,083,488 7.3704 1.37%
2014-09-01 0 0.730 0.720 0.730 0.710 0.730 110,433,667 79,899,598 0.7235 7.300 7.200 7.300 7.100 7.300 11,043,367 7.2351 0.00%
2014-08-29 0 0.730 0.720 0.730 0.700 0.730 180,847,981 128,748,108 0.7119 7.300 7.200 7.300 7.000 7.300 18,084,798 7.1191 2.82%
2014-08-28 0 0.710 0.700 0.710 0.700 0.720 148,515,772 105,123,952 0.7078 7.100 7.000 7.100 7.000 7.200 14,851,577 7.0783 -1.39%
2014-08-27 0 0.720 0.710 0.720 0.710 0.720 39,963,000 28,495,530 0.7130 7.200 7.100 7.200 7.100 7.200 3,996,300 7.1305 0.00%
2014-08-26 0 0.720 0.710 0.720 0.710 0.730 36,946,811 26,522,151 0.7178 7.200 7.100 7.200 7.100 7.300 3,694,681 7.1785 0.00%
2014-08-25 0 0.720 0.710 0.720 0.710 0.730 146,505,202 105,839,278 0.7224 7.200 7.100 7.200 7.100 7.300 14,650,520 7.2243 -1.37%
2014-08-22 0 0.730 0.720 0.730 0.720 0.740 88,088,417 64,269,013 0.7296 7.300 7.200 7.300 7.200 7.400 8,808,842 7.2960 -1.35%
2014-08-21 0 0.740 0.720 0.740 0.720 0.740 135,596,917 99,143,223 0.7312 7.400 7.200 7.400 7.200 7.400 13,559,692 7.3116 0.00%
2014-08-20 0 0.740 0.730 0.740 0.730 0.750 219,356,584 162,570,748 0.7411 7.400 7.300 7.400 7.300 7.500 21,935,658 7.4113 0.00%
2014-08-19 0 0.740 0.730 0.740 0.730 0.740 193,566,600 142,119,374 0.7342 7.400 7.300 7.400 7.300 7.400 19,356,660 7.3421 0.00%
2014-08-18 0 0.740 0.730 0.740 0.710 0.740 368,324,167 268,124,603 0.7280 7.400 7.300 7.400 7.100 7.400 36,832,417 7.2796 4.23%
2014-08-15 0 0.710 0.700 0.710 0.700 0.730 111,012,141 79,380,493 0.7151 7.100 7.000 7.100 7.000 7.300 11,101,214 7.1506 -1.39%
2014-08-14 0 0.720 0.720 0.730 0.700 0.730 237,280,501 170,591,545 0.7189 7.200 7.200 7.300 7.000 7.300 23,728,050 7.1894 1.41%
2014-08-13 0 0.710 0.700 0.710 0.700 0.720 164,416,000 115,945,435 0.7052 7.100 7.000 7.100 7.000 7.200 16,441,600 7.0520 0.00%
2014-08-12 0 0.710 0.710 0.720 0.700 0.720 161,303,000 113,900,790 0.7061 7.100 7.100 7.200 7.000 7.200 16,130,300 7.0613 1.43%
2014-08-11 0 0.700 0.700 0.710 0.670 0.710 254,845,293 175,247,288 0.6877 7.000 7.000 7.100 6.700 7.100 25,484,529 6.8766 1.45%
2014-08-08 0 0.690 0.680 0.690 0.670 0.690 348,438,934 238,759,521 0.6852 6.900 6.800 6.900 6.700 6.900 34,843,893 6.8523 2.99%
2014-08-07 0 0.670 0.670 0.680 0.660 0.700 669,431,958 452,792,251 0.6764 6.700 6.700 6.800 6.600 7.000 66,943,196 6.7638 -6.94%
2014-08-06 0 0.720 0.710 0.720 0.710 0.730 154,271,347 110,368,202 0.7154 7.200 7.100 7.200 7.100 7.300 15,427,135 7.1542 -1.37%
2014-08-05 0 0.730 0.720 0.730 0.710 0.740 157,704,794 113,857,718 0.7220 7.300 7.200 7.300 7.100 7.400 15,770,479 7.2197 1.39%
2014-08-04 0 0.720 0.710 0.720 0.700 0.720 101,867,000 72,119,645 0.7080 7.200 7.100 7.200 7.000 7.200 10,186,700 7.0798 1.41%
2014-08-01 0 0.710 0.700 0.710 0.690 0.720 216,343,284 151,927,706 0.7023 7.100 7.000 7.100 6.900 7.200 21,634,328 7.0225 -1.39%
2014-07-31 0 0.720 0.710 0.720 0.700 0.740 233,893,183 167,386,527 0.7157 7.200 7.100 7.200 7.000 7.400 23,389,318 7.1565 -2.70%
2014-07-30 0 0.740 0.730 0.740 0.730 0.750 64,374,100 47,442,385 0.7370 7.400 7.300 7.400 7.300 7.500 6,437,410 7.3698 0.00%
2014-07-29 0 0.740 0.730 0.740 0.730 0.750 117,437,390 86,007,072 0.7324 7.400 7.300 7.400 7.300 7.500 11,743,739 7.3237 0.00%
2014-07-28 0 0.740 0.730 0.740 0.720 0.760 402,389,290 297,684,532 0.7398 7.400 7.300 7.400 7.200 7.600 40,238,929 7.3979 2.78%
2014-07-25 0 0.720 0.720 0.730 0.710 0.760 443,004,500 322,584,560 0.7282 7.200 7.200 7.300 7.100 7.600 44,300,450 7.2817 -4.00%
2014-07-24 0 0.750 0.750 0.760 0.750 0.760 139,677,209 105,121,616 0.7526 7.500 7.500 7.600 7.500 7.600 13,967,721 7.5260 -1.32%
2014-07-23 0 0.760 0.750 0.760 0.750 0.780 77,072,625 58,645,758 0.7609 7.600 7.500 7.600 7.500 7.800 7,707,262 7.6092 0.00%
2014-07-22 0 0.760 0.760 0.770 0.750 0.780 193,166,249 148,517,644 0.7689 7.600 7.600 7.700 7.500 7.800 19,316,625 7.6886 -1.30%
2014-07-21 0 0.770 0.760 0.770 0.760 0.790 229,979,472 177,459,526 0.7716 7.700 7.600 7.700 7.600 7.900 22,997,947 7.7163 2.67%
2014-07-18 0 0.750 0.750 0.760 0.720 0.760 167,248,995 123,927,228 0.7410 7.500 7.500 7.600 7.200 7.600 16,724,900 7.4097 1.35%
2014-07-17 0 0.740 0.730 0.740 0.720 0.760 361,660,907 267,422,007 0.7394 7.400 7.300 7.400 7.200 7.600 36,166,091 7.3943 -1.33%
2014-07-16 0 0.750 0.750 0.760 0.750 0.780 279,991,873 212,984,648 0.7607 7.500 7.500 7.600 7.500 7.800 27,999,187 7.6068 -3.85%
2014-07-15 0 0.780 0.770 0.780 0.750 0.780 324,548,190 249,545,128 0.7689 7.800 7.700 7.800 7.500 7.800 32,454,819 7.6890 4.00%
2014-07-14 0 0.750 0.740 0.750 0.730 0.760 198,026,725 147,644,975 0.7456 7.500 7.400 7.500 7.300 7.600 19,802,672 7.4558 1.35%
2014-07-11 0 0.740 0.730 0.740 0.730 0.760 188,299,830 139,841,932 0.7427 7.400 7.300 7.400 7.300 7.600 18,829,983 7.4266 0.00%
2014-07-10 0 0.740 0.740 0.750 0.720 0.750 232,641,491 170,870,803 0.7345 7.400 7.400 7.500 7.200 7.500 23,264,149 7.3448 2.78%
2014-07-09 0 0.720 0.710 0.720 0.710 0.730 136,719,125 97,723,776 0.7148 7.200 7.100 7.200 7.100 7.300 13,671,912 7.1478 -1.37%
2014-07-08 0 0.730 0.720 0.730 0.710 0.750 247,190,640 180,071,948 0.7285 7.300 7.200 7.300 7.100 7.500 24,719,064 7.2847 -2.67%
2014-07-07 0 0.750 0.740 0.750 0.720 0.760 525,151,822 389,808,294 0.7423 7.500 7.400 7.500 7.200 7.600 52,515,182 7.4228 1.35%
2014-07-04 0 0.740 0.730 0.740 0.710 0.750 811,896,470 592,236,806 0.7294 7.400 7.300 7.400 7.100 7.500 81,189,647 7.2945 7.25%
2014-07-03 0 0.690 0.680 0.690 0.670 0.690 139,646,499 95,069,198 0.6808 6.900 6.800 6.900 6.700 6.900 13,964,650 6.8078 0.00%
2014-07-02 0 0.690 0.680 0.690 0.660 0.690 198,415,365 134,693,154 0.6788 6.900 6.800 6.900 6.600 6.900 19,841,536 6.7884 2.99%
2014-06-30 0 0.670 0.660 0.670 0.650 0.670 170,381,525 112,588,809 0.6608 6.700 6.600 6.700 6.500 6.700 17,038,152 6.6080 1.52%
2014-06-27 0 0.660 0.660 0.670 0.650 0.670 193,963,963 128,391,045 0.6619 6.600 6.600 6.700 6.500 6.700 19,396,396 6.6193 -1.49%
2014-06-26 0 0.670 0.660 0.670 0.630 0.670 409,393,000 269,115,930 0.6574 6.700 6.600 6.700 6.300 6.700 40,939,300 6.5735 6.35%
2014-06-25 0 0.630 0.630 0.640 0.630 0.640 107,263,018 68,403,411 0.6377 6.300 6.300 6.400 6.300 6.400 10,726,302 6.3772 0.00%
2014-06-24 0 0.630 0.630 0.640 0.620 0.640 158,640,210 99,686,733 0.6284 6.300 6.300 6.400 6.200 6.400 15,864,021 6.2838 1.61%
2014-06-23 0 0.620 0.620 0.630 0.620 0.630 50,498,772 31,472,592 0.6232 6.200 6.200 6.300 6.200 6.300 5,049,877 6.2323 0.00%
2014-06-20 0 0.620 0.620 0.630 0.620 0.630 82,223,402 51,067,195 0.6211 6.200 6.200 6.300 6.200 6.300 8,222,340 6.2108 1.64%
2014-06-19 0 0.610 0.610 0.620 0.610 0.630 175,194,000 108,573,100 0.6197 6.100 6.100 6.200 6.100 6.300 17,519,400 6.1973 -3.17%
2014-06-18 0 0.630 0.620 0.630 0.620 0.630 63,698,116 39,967,763 0.6275 6.300 6.200 6.300 6.200 6.300 6,369,812 6.2746 0.00%
2014-06-17 0 0.630 0.620 0.630 0.620 0.640 49,561,925 31,168,915 0.6289 6.300 6.200 6.300 6.200 6.400 4,956,192 6.2889 -1.56%
2014-06-16 0 0.640 0.630 0.640 0.630 0.640 53,951,015 34,111,104 0.6323 6.400 6.300 6.400 6.300 6.400 5,395,102 6.3226 0.00%
2014-06-13 0 0.640 0.630 0.640 0.630 0.640 92,005,415 58,396,091 0.6347 6.400 6.300 6.400 6.300 6.400 9,200,542 6.3470 0.00%
2014-06-12 0 0.640 0.630 0.640 0.630 0.640 70,760,317 44,748,827 0.6324 6.400 6.300 6.400 6.300 6.400 7,076,032 6.3240 0.00%
2014-06-11 0 0.640 0.630 0.640 0.630 0.640 46,662,665 29,589,549 0.6341 6.400 6.300 6.400 6.300 6.400 4,666,266 6.3412 0.00%
2014-06-10 0 0.640 0.630 0.640 0.620 0.640 350,729,875 220,083,747 0.6275 6.400 6.300 6.400 6.200 6.400 35,072,988 6.2750 3.23%
2014-06-09 0 0.620 0.620 0.630 0.620 0.630 48,784,000 30,566,035 0.6266 6.200 6.200 6.300 6.200 6.300 4,878,400 6.2656 -1.59%
2014-06-06 0 0.630 0.620 0.630 0.620 0.640 211,130,632 132,163,173 0.6260 6.300 6.200 6.300 6.200 6.400 21,113,063 6.2598 -1.56%
2014-06-05 0 0.640 0.630 0.640 0.610 0.640 2,862,355,587 1,724,787,469 0.6026 6.400 6.300 6.400 6.100 6.400 286,235,559 6.0258 1.59%
2014-06-04 0 0.630 0.620 0.630 0.590 0.680 948,330,644 594,551,576 0.6269 6.300 6.200 6.300 5.900 6.800 94,833,064 6.2695 -7.35%
2014-06-03 0 0.680 0.680 0.690 0.660 0.690 293,140,107 198,230,754 0.6762 6.800 6.800 6.900 6.600 6.900 29,314,011 6.7623 3.03%
2014-05-30 0 0.660 0.650 0.660 0.630 0.680 462,482,049 306,685,216 0.6631 6.600 6.500 6.600 6.300 6.800 46,248,205 6.6313 3.13%
2014-05-29 0 0.640 0.630 0.640 0.630 0.650 50,709,000 32,461,556 0.6402 6.400 6.300 6.400 6.300 6.500 5,070,900 6.4015 -1.54%
2014-05-28 0 0.650 0.640 0.650 0.640 0.650 102,245,700 65,931,157 0.6448 6.500 6.400 6.500 6.400 6.500 10,224,570 6.4483 0.00%
2014-05-27 0 0.650 0.640 0.650 0.630 0.650 47,648,750 30,559,727 0.6414 6.500 6.400 6.500 6.300 6.500 4,764,875 6.4135 0.00%
2014-05-26 0 0.650 0.650 0.660 0.640 0.660 99,168,966 64,432,273 0.6497 6.500 6.500 6.600 6.400 6.600 9,916,897 6.4972 -1.52%
2014-05-23 0 0.660 0.650 0.660 0.630 0.660 176,019,000 114,413,552 0.6500 6.600 6.500 6.600 6.300 6.600 17,601,900 6.5001 3.13%
2014-05-22 0 0.640 0.630 0.640 0.630 0.640 38,984,002 24,746,691 0.6348 6.400 6.300 6.400 6.300 6.400 3,898,400 6.3479 0.00%
2014-05-21 0 0.640 0.630 0.640 0.630 0.640 15,322,625 9,690,955 0.6325 6.400 6.300 6.400 6.300 6.400 1,532,262 6.3246 0.00%
2014-05-20 0 0.640 0.630 0.640 0.630 0.640 29,793,750 18,919,460 0.6350 6.400 6.300 6.400 6.300 6.400 2,979,375 6.3501 0.00%
2014-05-19 0 0.640 0.630 0.640 0.630 0.640 114,595,608 73,019,143 0.6372 6.400 6.300 6.400 6.300 6.400 11,459,561 6.3719 0.00%
2014-05-16 0 0.640 0.630 0.640 0.630 0.640 46,780,231 29,560,687 0.6319 6.400 6.300 6.400 6.300 6.400 4,678,023 6.3191 0.00%
2014-05-15 0 0.640 0.630 0.640 0.620 0.640 62,124,710 39,180,518 0.6307 6.400 6.300 6.400 6.200 6.400 6,212,471 6.3068 3.23%
2014-05-14 0 0.620 0.620 0.630 0.610 0.630 105,765,000 65,906,800 0.6231 6.200 6.200 6.300 6.100 6.300 10,576,500 6.2314 0.00%
2014-05-13 0 0.620 0.610 0.620 0.600 0.620 84,330,036 51,455,680 0.6102 6.200 6.100 6.200 6.000 6.200 8,433,004 6.1017 0.00%
2014-05-12 0 0.620 0.610 0.620 0.600 0.620 132,295,465 80,449,960 0.6081 6.200 6.100 6.200 6.000 6.200 13,229,546 6.0811 0.00%
2014-05-09 0 0.620 0.610 0.620 0.610 0.630 41,202,471 25,446,502 0.6176 6.200 6.100 6.200 6.100 6.300 4,120,247 6.1760 -1.59%
2014-05-08 0 0.630 0.620 0.630 0.610 0.630 100,138,000 62,161,355 0.6208 6.300 6.200 6.300 6.100 6.300 10,013,800 6.2076 0.00%
2014-05-07 0 0.630 0.620 0.630 0.620 0.640 45,659,538 28,699,664 0.6286 6.300 6.200 6.300 6.200 6.400 4,565,954 6.2856 -1.56%
2014-05-05 0 0.640 0.630 0.640 0.620 0.640 66,845,500 42,161,880 0.6307 6.400 6.300 6.400 6.200 6.400 6,684,550 6.3074 0.00%
2014-05-02 0 0.640 0.630 0.640 0.620 0.640 90,179,182 57,159,016 0.6338 6.400 6.300 6.400 6.200 6.400 9,017,918 6.3384 1.59%
2014-04-30 0 0.630 0.620 0.630 0.620 0.640 54,462,000 34,324,991 0.6303 6.300 6.200 6.300 6.200 6.400 5,446,200 6.3026 -1.56%
2014-04-29 0 0.640 0.630 0.640 0.620 0.660 202,828,000 128,555,985 0.6338 6.400 6.300 6.400 6.200 6.600 20,282,800 6.3382 0.00%
2014-04-28 0 0.640 0.640 0.650 0.630 0.650 131,604,873 84,801,283 0.6444 6.400 6.400 6.500 6.300 6.500 13,160,487 6.4436 0.00%
2014-04-25 0 0.640 0.640 0.650 0.630 0.660 456,252,958 294,886,174 0.6463 6.400 6.400 6.500 6.300 6.600 45,625,296 6.4632 -4.48%
2014-04-24 0 0.670 0.660 0.670 0.610 0.670 832,939,100 540,086,565 0.6484 6.700 6.600 6.700 6.100 6.700 83,293,910 6.4841 9.84%
2014-04-23 0 0.610 0.600 0.610 0.590 0.610 97,302,625 58,582,620 0.6021 6.100 6.000 6.100 5.900 6.100 9,730,262 6.0207 1.67%
2014-04-22 0 0.600 0.600 0.610 0.590 0.610 91,317,058 54,842,442 0.6006 6.000 6.000 6.100 5.900 6.100 9,131,706 6.0057 -1.64%
2014-04-17 0 0.610 0.600 0.610 0.600 0.620 103,339,000 62,868,110 0.6084 6.100 6.000 6.100 6.000 6.200 10,333,900 6.0837 0.00%
2014-04-16 0 0.610 0.600 0.610 0.600 0.610 55,679,607 33,569,996 0.6029 6.100 6.000 6.100 6.000 6.100 5,567,961 6.0291 1.67%
2014-04-15 0 0.600 0.600 0.610 0.590 0.620 187,689,065 113,085,136 0.6025 6.000 6.000 6.100 5.900 6.200 18,768,906 6.0251 0.00%
2014-04-14 0 0.600 0.590 0.600 0.590 0.600 39,085,488 23,212,753 0.5939 6.000 5.900 6.000 5.900 6.000 3,908,549 5.9390 0.00%
2014-04-11 0 0.600 0.590 0.600 0.590 0.610 67,391,764 40,304,185 0.5981 6.000 5.900 6.000 5.900 6.100 6,739,176 5.9806 0.00%
2014-04-10 0 0.600 0.590 0.600 0.580 0.620 281,158,000 169,043,337 0.6012 6.000 5.900 6.000 5.800 6.200 28,115,800 6.0124 1.69%
2014-04-09 0 0.590 0.580 0.590 0.580 0.600 72,660,754 42,739,934 0.5882 5.900 5.800 5.900 5.800 6.000 7,266,075 5.8821 0.00%
2014-04-08 0 0.590 0.580 0.590 0.580 0.590 84,331,655 49,164,896 0.5830 5.900 5.800 5.900 5.800 5.900 8,433,166 5.8299 1.72%
2014-04-07 0 0.580 0.580 0.590 0.570 0.620 330,820,000 193,941,110 0.5862 5.800 5.800 5.900 5.700 6.200 33,082,000 5.8624 -6.45%
2014-04-04 0 0.620 0.610 0.620 0.610 0.620 30,846,000 18,877,754 0.6120 6.200 6.100 6.200 6.100 6.200 3,084,600 6.1200 0.00%
2014-04-03 0 0.620 0.620 0.630 0.610 0.630 59,547,670 37,020,302 0.6217 6.200 6.200 6.300 6.100 6.300 5,954,767 6.2169 0.00%
2014-04-02 0 0.620 0.610 0.620 0.600 0.630 340,713,500 209,593,165 0.6152 6.200 6.100 6.200 6.000 6.300 34,071,350 6.1516 3.33%
2014-04-01 0 0.600 0.600 0.610 0.580 0.610 166,144,889 99,063,147 0.5962 6.000 6.000 6.100 5.800 6.100 16,614,489 5.9625 3.45%
2014-03-31 0 0.580 0.580 0.590 0.570 0.590 51,176,966 29,799,736 0.5823 5.800 5.800 5.900 5.700 5.900 5,117,697 5.8229 -1.69%
2014-03-28 0 0.590 0.580 0.590 0.570 0.590 87,323,375 50,640,473 0.5799 5.900 5.800 5.900 5.700 5.900 8,732,338 5.7992 1.72%
2014-03-27 0 0.580 0.580 0.590 0.570 0.610 274,130,833 160,835,444 0.5867 5.800 5.800 5.900 5.700 6.100 27,413,083 5.8671 -4.92%
2014-03-26 0 0.610 0.600 0.610 0.590 0.610 104,810,000 63,067,612 0.6017 6.100 6.000 6.100 5.900 6.100 10,481,000 6.0173 1.67%
2014-03-25 0 0.600 0.590 0.600 0.590 0.610 137,781,999 82,682,459 0.6001 6.000 5.900 6.000 5.900 6.100 13,778,200 6.0010 -1.64%
2014-03-24 0 0.610 0.600 0.610 0.600 0.620 71,836,000 43,963,350 0.6120 6.100 6.000 6.100 6.000 6.200 7,183,600 6.1200 -1.61%
2014-03-21 0 0.620 0.610 0.620 0.610 0.620 79,203,316 48,466,441 0.6119 6.200 6.100 6.200 6.100 6.200 7,920,332 6.1192 1.64%
2014-03-20 0 0.610 0.600 0.610 0.600 0.630 85,243,248 52,200,283 0.6124 6.100 6.000 6.100 6.000 6.300 8,524,325 6.1237 -1.61%
2014-03-19 0 0.620 0.610 0.620 0.610 0.630 65,867,786 40,962,484 0.6219 6.200 6.100 6.200 6.100 6.300 6,586,779 6.2189 0.00%
2014-03-18 0 0.620 0.610 0.620 0.600 0.620 103,273,100 63,410,126 0.6140 6.200 6.100 6.200 6.000 6.200 10,327,310 6.1400 3.33%
2014-03-17 0 0.600 0.590 0.600 0.590 0.610 208,690,002 124,786,350 0.5980 6.000 5.900 6.000 5.900 6.100 20,869,000 5.9795 -1.64%
2014-03-14 0 0.610 0.600 0.610 0.600 0.630 162,147,707 98,935,866 0.6102 6.100 6.000 6.100 6.000 6.300 16,214,771 6.1016 -3.17%
2014-03-13 0 0.630 0.620 0.630 0.600 0.640 201,114,126 125,221,694 0.6226 6.300 6.200 6.300 6.000 6.400 20,111,413 6.2264 3.28%
2014-03-12 0 0.610 0.600 0.610 0.600 0.640 442,626,480 270,032,994 0.6101 6.100 6.000 6.100 6.000 6.400 44,262,648 6.1007 -4.69%
2014-03-11 0 0.640 0.630 0.640 0.630 0.650 117,480,574 74,356,164 0.6329 6.400 6.300 6.400 6.300 6.500 11,748,057 6.3292 0.00%
2014-03-10 0 0.640 0.640 0.650 0.620 0.650 304,849,179 193,790,904 0.6357 6.400 6.400 6.500 6.200 6.500 30,484,918 6.3569 -1.54%
2014-03-07 0 0.650 0.640 0.650 0.630 0.650 89,157,233 57,551,901 0.6455 6.500 6.400 6.500 6.300 6.500 8,915,723 6.4551 1.56%
2014-03-06 0 0.640 0.640 0.650 0.640 0.660 164,888,400 106,336,489 0.6449 6.400 6.400 6.500 6.400 6.600 16,488,840 6.4490 -3.03%
2014-03-05 0 0.660 0.650 0.660 0.650 0.670 119,724,021 78,746,686 0.6577 6.600 6.500 6.600 6.500 6.700 11,972,402 6.5774 -1.49%
2014-03-04 0 0.670 0.660 0.670 0.660 0.690 113,605,275 76,254,444 0.6712 6.700 6.600 6.700 6.600 6.900 11,360,528 6.7122 -1.47%
2014-03-03 0 0.680 0.670 0.680 0.670 0.690 260,413,669 176,616,095 0.6782 6.800 6.700 6.800 6.700 6.900 26,041,367 6.7821 1.49%
2014-02-28 0 0.670 0.660 0.670 0.650 0.680 216,929,000 143,873,610 0.6632 6.700 6.600 6.700 6.500 6.800 21,692,900 6.6323 1.52%
2014-02-27 0 0.660 0.650 0.660 0.650 0.670 162,899,000 107,220,328 0.6582 6.600 6.500 6.600 6.500 6.700 16,289,900 6.5820 0.00%
2014-02-26 0 0.660 0.650 0.660 0.630 0.670 254,643,702 166,410,923 0.6535 6.600 6.500 6.600 6.300 6.700 25,464,370 6.5350 3.13%
2014-02-25 0 0.640 0.630 0.640 0.630 0.660 208,196,709 134,040,355 0.6438 6.400 6.300 6.400 6.300 6.600 20,819,671 6.4382 -1.54%
2014-02-24 0 0.650 0.640 0.650 0.610 0.650 403,156,750 254,896,445 0.6323 6.500 6.400 6.500 6.100 6.500 40,315,675 6.3225 4.84%
2014-02-21 0 0.620 0.610 0.620 0.610 0.660 333,212,500 210,857,154 0.6328 6.200 6.100 6.200 6.100 6.600 33,321,250 6.3280 -4.62%
2014-02-20 0 0.650 0.640 0.650 0.640 0.670 270,624,000 176,371,208 0.6517 6.500 6.400 6.500 6.400 6.700 27,062,400 6.5172 -2.99%
2014-02-19 0 0.670 0.660 0.670 0.650 0.680 327,954,123 218,282,477 0.6656 6.700 6.600 6.700 6.500 6.800 32,795,412 6.6559 0.00%
2014-02-18 0 0.670 0.660 0.670 0.640 0.750 1,851,954,541 1,257,695,593 0.6791 6.700 6.600 6.700 6.400 7.500 185,195,454 6.7912 -16.25%
2014-02-17 0 0.800 0.790 0.800 0.780 0.840 576,146,000 459,201,293 0.7970 8.000 7.900 8.000 7.800 8.400 57,614,600 7.9702 -4.76%
2014-02-14 0 0.840 0.830 0.840 0.820 0.880 908,165,316 765,853,588 0.8433 8.400 8.300 8.400 8.200 8.800 90,816,532 8.4330 2.44%
2014-02-13 0 0.820 0.820 0.830 0.810 0.840 134,146,500 110,586,120 0.8244 8.200 8.200 8.300 8.100 8.400 13,414,650 8.2437 -1.20%
2014-02-12 0 0.830 0.820 0.830 0.800 0.850 381,786,920 315,385,604 0.8261 8.300 8.200 8.300 8.000 8.500 38,178,692 8.2608 2.47%
2014-02-11 0 0.810 0.800 0.810 0.800 0.840 366,417,805 300,541,122 0.8202 8.100 8.000 8.100 8.000 8.400 36,641,780 8.2021 -2.41%
2014-02-10 0 0.830 0.820 0.830 0.790 0.840 379,938,145 311,177,079 0.8190 8.300 8.200 8.300 7.900 8.400 37,993,814 8.1902 3.75%
2014-02-07 0 0.800 0.790 0.800 0.790 0.820 194,977,490 156,555,614 0.8029 8.000 7.900 8.000 7.900 8.200 19,497,749 8.0294 0.00%
2014-02-06 0 0.800 0.790 0.800 0.780 0.820 347,186,308 276,745,207 0.7971 8.000 7.900 8.000 7.800 8.200 34,718,631 7.9711 0.00%
2014-02-05 0 0.800 0.790 0.800 0.780 0.850 547,897,060 448,403,015 0.8184 8.000 7.900 8.000 7.800 8.500 54,789,706 8.1841 -2.44%
2014-02-04 0 0.820 0.810 0.820 0.770 0.830 402,776,666 324,279,867 0.8051 8.200 8.100 8.200 7.700 8.300 40,277,667 8.0511 3.80%
2014-01-30 0 0.790 0.780 0.790 0.770 0.790 117,076,916 91,396,459 0.7807 7.900 7.800 7.900 7.700 7.900 11,707,692 7.8065 0.00%
2014-01-29 0 0.790 0.780 0.790 0.760 0.810 388,719,965 303,103,275 0.7797 7.900 7.800 7.900 7.600 8.100 38,871,996 7.7975 -1.25%
2014-01-28 0 0.800 0.790 0.800 0.790 0.850 873,972,290 720,620,743 0.8245 8.000 7.900 8.000 7.900 8.500 87,397,229 8.2454 1.27%
2014-01-27 0 0.790 0.790 0.800 0.710 0.800 514,003,467 392,761,191 0.7641 7.900 7.900 8.000 7.100 8.000 51,400,347 7.6412 6.76%
2014-01-24 0 0.740 0.730 0.740 0.720 0.790 416,815,248 315,104,936 0.7560 7.400 7.300 7.400 7.200 7.900 41,681,525 7.5598 -5.13%
2014-01-23 0 0.780 0.770 0.780 0.740 0.780 390,423,069 296,702,460 0.7600 7.800 7.700 7.800 7.400 7.800 39,042,307 7.5995 4.00%
2014-01-22 0 0.750 0.740 0.750 0.740 0.780 365,077,350 275,265,264 0.7540 7.500 7.400 7.500 7.400 7.800 36,507,735 7.5399 -3.85%
2014-01-21 0 0.780 0.770 0.780 0.770 0.810 362,472,333 283,263,238 0.7815 7.800 7.700 7.800 7.700 8.100 36,247,233 7.8148 -1.27%
2014-01-20 0 0.790 0.780 0.790 0.740 0.810 1,224,161,283 958,282,473 0.7828 7.900 7.800 7.900 7.400 8.100 122,416,128 7.8281 8.22%
2014-01-17 0 0.730 0.720 0.730 0.670 0.730 478,711,032 334,899,255 0.6996 7.300 7.200 7.300 6.700 7.300 47,871,103 6.9959 5.80%
2014-01-16 0 0.690 0.680 0.690 0.650 0.710 523,786,738 360,203,104 0.6877 6.900 6.800 6.900 6.500 7.100 52,378,674 6.8769 4.55%
2014-01-15 0 0.660 0.650 0.660 0.650 0.670 157,547,026 103,254,553 0.6554 6.600 6.500 6.600 6.500 6.700 15,754,703 6.5539 0.00%
2014-01-14 0 0.660 0.650 0.660 0.650 0.690 335,036,673 223,231,070 0.6663 6.600 6.500 6.600 6.500 6.900 33,503,667 6.6629 -4.35%
2014-01-13 0 0.690 0.680 0.690 0.620 0.690 726,227,304 481,324,249 0.6628 6.900 6.800 6.900 6.200 6.900 72,622,730 6.6277 9.52%
2014-01-10 0 0.630 0.620 0.630 0.620 0.640 83,208,400 51,890,732 0.6236 6.300 6.200 6.300 6.200 6.400 8,320,840 6.2362 0.00%
2014-01-09 0 0.630 0.620 0.630 0.610 0.630 104,298,207 65,151,808 0.6247 6.300 6.200 6.300 6.100 6.300 10,429,821 6.2467 1.61%
2014-01-08 0 0.620 0.620 0.630 0.610 0.640 117,720,291 73,632,889 0.6255 6.200 6.200 6.300 6.100 6.400 11,772,029 6.2549 -1.59%
2014-01-07 0 0.630 0.620 0.630 0.600 0.630 132,038,250 81,460,232 0.6169 6.300 6.200 6.300 6.000 6.300 13,203,825 6.1694 3.28%
2014-01-06 0 0.610 0.610 0.620 0.610 0.630 61,118,950 37,771,405 0.6180 6.100 6.100 6.200 6.100 6.300 6,111,895 6.1800 -3.17%
2014-01-03 0 0.630 0.620 0.630 0.610 0.640 230,926,824 144,486,354 0.6257 6.300 6.200 6.300 6.100 6.400 23,092,682 6.2568 0.00%
2014-01-02 0 0.630 0.620 0.630 0.610 0.630 135,927,101 84,548,331 0.6220 6.300 6.200 6.300 6.100 6.300 13,592,710 6.2201 3.28%
2013-12-31 0 0.610 0.600 0.610 0.600 0.610 44,627,746 26,938,547 0.6036 6.100 6.000 6.100 6.000 6.100 4,462,775 6.0363 1.67%
2013-12-30 0 0.600 0.590 0.600 0.590 0.600 62,249,000 36,975,230 0.5940 6.000 5.900 6.000 5.900 6.000 6,224,900 5.9399 1.69%
2013-12-27 0 0.590 0.580 0.590 0.580 0.590 25,382,333 14,874,413 0.5860 5.900 5.800 5.900 5.800 5.900 2,538,233 5.8601 0.00%
2013-12-24 0 0.590 0.580 0.590 0.580 0.590 27,474,221 16,106,566 0.5862 5.900 5.800 5.900 5.800 5.900 2,747,422 5.8624 0.00%
2013-12-23 0 0.590 0.580 0.590 0.580 0.590 30,148,509 17,618,514 0.5844 5.900 5.800 5.900 5.800 5.900 3,014,851 5.8439 0.00%
2013-12-20 0 0.590 0.580 0.590 0.580 0.600 118,726,400 69,368,632 0.5843 5.900 5.800 5.900 5.800 6.000 11,872,640 5.8427 0.00%
2013-12-19 0 0.590 0.580 0.590 0.580 0.610 75,744,000 44,906,885 0.5929 5.900 5.800 5.900 5.800 6.100 7,574,400 5.9288 -1.67%
2013-12-18 0 0.600 0.590 0.600 0.590 0.600 54,515,000 32,433,870 0.5950 6.000 5.900 6.000 5.900 6.000 5,451,500 5.9495 0.00%
2013-12-17 0 0.600 0.590 0.600 0.590 0.610 76,461,159 45,726,831 0.5980 6.000 5.900 6.000 5.900 6.100 7,646,116 5.9804 0.00%
2013-12-16 0 0.600 0.590 0.600 0.580 0.600 43,441,875 25,779,100 0.5934 6.000 5.900 6.000 5.800 6.000 4,344,188 5.9342 0.00%
2013-12-13 0 0.600 0.590 0.600 0.580 0.600 97,490,425 57,423,083 0.5890 6.000 5.900 6.000 5.800 6.000 9,749,042 5.8901 1.69%
2013-12-12 0 0.590 0.580 0.590 0.580 0.600 127,063,182 74,791,597 0.5886 5.900 5.800 5.900 5.800 6.000 12,706,318 5.8862 -1.67%
2013-12-11 0 0.600 0.590 0.600 0.590 0.610 115,639,000 69,477,330 0.6008 6.000 5.900 6.000 5.900 6.100 11,563,900 6.0081 -1.64%
2013-12-10 0 0.610 0.600 0.610 0.600 0.620 59,301,321 36,169,096 0.6099 6.100 6.000 6.100 6.000 6.200 5,930,132 6.0992 -1.61%
2013-12-09 0 0.620 0.610 0.620 0.610 0.630 91,178,917 56,264,822 0.6171 6.200 6.100 6.200 6.100 6.300 9,117,892 6.1708 1.64%
2013-12-06 0 0.610 0.610 0.620 0.600 0.630 130,905,482 80,543,776 0.6153 6.100 6.100 6.200 6.000 6.300 13,090,548 6.1528 -3.17%
2013-12-05 0 0.630 0.620 0.630 0.610 0.640 243,738,219 151,627,292 0.6221 6.300 6.200 6.300 6.100 6.400 24,373,822 6.2209 -1.56%
2013-12-04 0 0.640 0.630 0.640 0.630 0.650 144,655,500 92,565,891 0.6399 6.400 6.300 6.400 6.300 6.500 14,465,550 6.3991 -1.54%
2013-12-03 0 0.650 0.640 0.650 0.620 0.650 205,787,595 131,658,942 0.6398 6.500 6.400 6.500 6.200 6.500 20,578,760 6.3978 3.17%
2013-12-02 0 0.630 0.630 0.640 0.620 0.650 290,751,708 185,285,092 0.6373 6.300 6.300 6.400 6.200 6.500 29,075,171 6.3726 -1.56%
2013-11-29 0 0.640 0.630 0.640 0.610 0.640 263,298,842 165,401,946 0.6282 6.400 6.300 6.400 6.100 6.400 26,329,884 6.2819 1.59%
2013-11-28 0 0.630 0.630 0.640 0.590 0.640 793,660,592 493,166,422 0.6214 6.300 6.300 6.400 5.900 6.400 79,366,059 6.2138 5.00%
2013-11-27 0 0.600 0.590 0.600 0.580 0.600 147,515,000 87,614,500 0.5939 6.000 5.900 6.000 5.800 6.000 14,751,500 5.9394 0.00%
2013-11-26 0 0.600 0.590 0.600 0.590 0.610 265,706,918 158,893,373 0.5980 6.000 5.900 6.000 5.900 6.100 26,570,692 5.9800 1.69%
2013-11-25 0 0.590 0.590 0.600 0.580 0.600 236,367,000 139,160,325 0.5887 5.900 5.900 6.000 5.800 6.000 23,636,700 5.8875 1.72%
2013-11-22 0 0.580 0.570 0.580 0.570 0.590 82,123,000 47,571,170 0.5793 5.800 5.700 5.800 5.700 5.900 8,212,300 5.7927 1.75%
2013-11-21 0 0.570 0.570 0.580 0.560 0.580 75,756,917 43,486,716 0.5740 5.700 5.700 5.800 5.600 5.800 7,575,692 5.7403 0.00%
2013-11-20 0 0.570 0.570 0.580 0.570 0.580 31,835,875 18,240,963 0.5730 5.700 5.700 5.800 5.700 5.800 3,183,588 5.7297 -1.72%
2013-11-19 0 0.580 0.570 0.580 0.560 0.590 138,896,667 80,032,045 0.5762 5.800 5.700 5.800 5.600 5.900 13,889,667 5.7620 -1.69%
2013-11-18 0 0.590 0.580 0.590 0.560 0.590 209,321,000 120,235,805 0.5744 5.900 5.800 5.900 5.600 5.900 20,932,100 5.7441 7.27%
2013-11-15 0 0.550 0.550 0.560 0.540 0.580 327,487,417 183,821,764 0.5613 5.500 5.500 5.600 5.400 5.800 32,748,742 5.6131 0.00%
2013-11-14 0 0.550 0.540 0.550 0.540 0.550 95,250,959 52,070,731 0.5467 5.500 5.400 5.500 5.400 5.500 9,525,096 5.4667 0.00%
2013-11-13 0 0.550 0.540 0.550 0.540 0.550 47,308,513 25,701,819 0.5433 5.500 5.400 5.500 5.400 5.500 4,730,851 5.4328 1.85%
2013-11-12 0 0.540 0.540 0.550 0.540 0.550 25,136,875 13,751,023 0.5470 5.400 5.400 5.500 5.400 5.500 2,513,688 5.4705 -1.82%
2013-11-11 0 0.550 0.540 0.550 0.540 0.560 82,839,000 45,298,240 0.5468 5.500 5.400 5.500 5.400 5.600 8,283,900 5.4682 -1.79%
2013-11-08 0 0.560 0.550 0.560 0.550 0.560 74,437,750 41,318,790 0.5551 5.600 5.500 5.600 5.500 5.600 7,443,775 5.5508 -1.75%
2013-11-07 0 0.570 0.560 0.570 0.560 0.570 35,853,250 20,166,333 0.5625 5.700 5.600 5.700 5.600 5.700 3,585,325 5.6247 0.00%
2013-11-06 0 0.570 0.560 0.570 0.560 0.570 38,448,000 21,747,987 0.5656 5.700 5.600 5.700 5.600 5.700 3,844,800 5.6565 1.79%
2013-11-05 0 0.560 0.560 0.570 0.550 0.570 150,942,000 84,876,110 0.5623 5.600 5.600 5.700 5.500 5.700 15,094,200 5.6231 1.82%
2013-11-04 0 0.550 0.550 0.560 0.550 0.560 54,067,847 30,006,350 0.5550 5.500 5.500 5.600 5.500 5.600 5,406,785 5.5498 -1.79%
2013-11-01 0 0.560 0.560 0.570 0.560 0.570 147,015,266 82,877,580 0.5637 5.600 5.600 5.700 5.600 5.700 14,701,527 5.6373 -3.45%
2013-10-31 0 0.580 0.570 0.580 0.570 0.580 58,205,000 33,397,810 0.5738 5.800 5.700 5.800 5.700 5.800 5,820,500 5.7380 0.00%
2013-10-30 0 0.580 0.570 0.580 0.570 0.580 36,822,000 21,182,695 0.5753 5.800 5.700 5.800 5.700 5.800 3,682,200 5.7527 1.75%
2013-10-29 0 0.570 0.570 0.580 0.570 0.580 46,983,000 26,924,280 0.5731 5.700 5.700 5.800 5.700 5.800 4,698,300 5.7306 -1.72%
2013-10-28 0 0.580 0.570 0.580 0.570 0.580 59,352,800 34,187,546 0.5760 5.800 5.700 5.800 5.700 5.800 5,935,280 5.7601 0.00%
2013-10-25 0 0.580 0.570 0.580 0.560 0.600 227,153,239 130,563,972 0.5748 5.800 5.700 5.800 5.600 6.000 22,715,324 5.7478 -1.69%
2013-10-24 0 0.590 0.580 0.590 0.560 0.590 180,477,811 104,238,988 0.5776 5.900 5.800 5.900 5.600 5.900 18,047,781 5.7757 3.51%
2013-10-23 0 0.570 0.560 0.570 0.560 0.620 405,301,712 237,728,631 0.5865 5.700 5.600 5.700 5.600 6.200 40,530,171 5.8655 -8.06%
2013-10-22 0 0.620 0.610 0.620 0.600 0.630 279,819,353 172,723,595 0.6173 6.200 6.100 6.200 6.000 6.300 27,981,935 6.1727 0.00%
2013-10-21 0 0.620 0.610 0.620 0.610 0.640 149,413,729 93,183,134 0.6237 6.200 6.100 6.200 6.100 6.400 14,941,373 6.2366 -1.59%
2013-10-18 0 0.630 0.620 0.630 0.610 0.630 254,504,756 157,925,382 0.6205 6.300 6.200 6.300 6.100 6.300 25,450,476 6.2052 3.28%
2013-10-17 0 0.610 0.600 0.610 0.600 0.630 250,644,708 153,672,073 0.6131 6.100 6.000 6.100 6.000 6.300 25,064,471 6.1311 1.67%
2013-10-16 0 0.600 0.590 0.600 0.590 0.610 106,871,404 64,210,269 0.6008 6.000 5.900 6.000 5.900 6.100 10,687,140 6.0082 -1.64%
2013-10-15 0 0.610 0.600 0.610 0.600 0.610 101,876,990 61,772,176 0.6063 6.100 6.000 6.100 6.000 6.100 10,187,699 6.0634 1.67%
2013-10-11 0 0.600 0.600 0.610 0.600 0.630 185,864,925 114,036,582 0.6135 6.000 6.000 6.100 6.000 6.300 18,586,492 6.1355 -3.23%
2013-10-10 0 0.620 0.610 0.620 0.590 0.620 195,588,566 118,914,205 0.6080 6.200 6.100 6.200 5.900 6.200 19,558,857 6.0798 0.00%
2013-10-09 0 0.620 0.610 0.620 0.580 0.620 411,819,246 247,835,091 0.6018 6.200 6.100 6.200 5.800 6.200 41,181,925 6.0181 3.33%
2013-10-08 0 0.600 0.590 0.600 0.550 0.610 698,297,297 412,727,986 0.5910 6.000 5.900 6.000 5.500 6.100 69,829,730 5.9105 9.09%
2013-10-07 0 0.550 0.540 0.550 0.540 0.570 165,800,416 92,382,260 0.5572 5.500 5.400 5.500 5.400 5.700 16,580,042 5.5719 -1.79%
2013-10-04 0 0.560 0.550 0.560 0.540 0.560 83,232,237 45,791,481 0.5502 5.600 5.500 5.600 5.400 5.600 8,323,224 5.5017 1.82%
2013-10-03 0 0.550 0.540 0.550 0.540 0.550 63,571,000 34,889,770 0.5488 5.500 5.400 5.500 5.400 5.500 6,357,100 5.4883 0.00%
2013-10-02 0 0.550 0.540 0.550 0.530 0.550 143,380,264 77,465,737 0.5403 5.500 5.400 5.500 5.300 5.500 14,338,026 5.4028 5.77%
2013-09-30 0 0.520 0.520 0.530 0.520 0.530 45,248,167 23,817,650 0.5264 5.200 5.200 5.300 5.200 5.300 4,524,817 5.2638 -3.70%
2013-09-27 0 0.540 0.530 0.540 0.520 0.540 60,273,318 32,033,601 0.5315 5.400 5.300 5.400 5.200 5.400 6,027,332 5.3147 0.00%
2013-09-26 0 0.540 0.530 0.540 0.520 0.560 281,038,774 151,030,856 0.5374 5.400 5.300 5.400 5.200 5.600 28,103,877 5.3740 -1.82%
2013-09-25 0 0.550 0.540 0.550 0.540 0.550 97,243,143 53,009,304 0.5451 5.500 5.400 5.500 5.400 5.500 9,724,314 5.4512 1.85%
2013-09-24 0 0.540 0.540 0.550 0.530 0.550 95,240,125 51,443,522 0.5401 5.400 5.400 5.500 5.300 5.500 9,524,012 5.4015 -1.82%
2013-09-23 0 0.550 0.540 0.550 0.520 0.550 205,369,492 109,892,184 0.5351 5.500 5.400 5.500 5.200 5.500 20,536,949 5.3509 5.77%
2013-09-19 0 0.520 0.510 0.520 0.510 0.540 147,751,000 77,351,860 0.5235 5.200 5.100 5.200 5.100 5.400 14,775,100 5.2353 -1.89%
2013-09-18 0 0.530 0.520 0.530 0.520 0.540 241,988,519 127,420,929 0.5266 5.300 5.200 5.300 5.200 5.400 24,198,852 5.2656 -1.85%
2013-09-17 0 0.540 0.530 0.540 0.530 0.550 74,622,492 40,320,673 0.5403 5.400 5.300 5.400 5.300 5.500 7,462,249 5.4033 -1.82%
2013-09-16 0 0.550 0.540 0.550 0.540 0.550 40,278,691 22,081,672 0.5482 5.500 5.400 5.500 5.400 5.500 4,027,869 5.4822 0.00%
2013-09-13 0 0.550 0.540 0.550 0.530 0.550 810,441,161 432,168,565 0.5333 5.500 5.400 5.500 5.300 5.500 81,044,116 5.3325 -3.51%
2013-09-12 0 0.570 0.560 0.570 0.550 0.570 61,372,950 34,301,982 0.5589 5.700 5.600 5.700 5.500 5.700 6,137,295 5.5891 1.79%
2013-09-11 0 0.560 0.550 0.560 0.550 0.590 267,284,642 151,838,589 0.5681 5.600 5.500 5.600 5.500 5.900 26,728,464 5.6808 -1.75%
2013-09-10 0 0.570 0.560 0.570 0.550 0.570 58,665,221 32,967,620 0.5620 5.700 5.600 5.700 5.500 5.700 5,866,522 5.6196 1.79%
2013-09-09 0 0.560 0.550 0.560 0.560 0.570 61,997,167 34,864,556 0.5624 5.600 5.500 5.600 5.600 5.700 6,199,717 5.6236 0.00%
2013-09-06 0 0.560 0.560 0.570 0.550 0.570 86,571,114 48,469,179 0.5599 5.600 5.600 5.700 5.500 5.700 8,657,111 5.5988 -1.75%
2013-09-05 0 0.570 0.560 0.570 0.550 0.570 124,389,667 69,762,800 0.5608 5.700 5.600 5.700 5.500 5.700 12,438,967 5.6084 1.79%
2013-09-04 0 0.560 0.550 0.560 0.550 0.570 47,202,512 26,404,906 0.5594 5.600 5.500 5.600 5.500 5.700 4,720,251 5.5940 0.00%
2013-09-03 0 0.560 0.550 0.560 0.550 0.570 94,359,250 52,889,805 0.5605 5.600 5.500 5.600 5.500 5.700 9,435,925 5.6052 -1.75%
2013-09-02 0 0.570 0.560 0.570 0.550 0.570 85,568,425 47,897,628 0.5598 5.700 5.600 5.700 5.500 5.700 8,556,842 5.5976 3.64%
2013-08-30 0 0.550 0.540 0.550 0.540 0.550 36,604,000 20,016,620 0.5468 5.500 5.400 5.500 5.400 5.500 3,660,400 5.4684 0.00%
2013-08-29 0 0.550 0.540 0.550 0.530 0.550 84,657,000 45,915,190 0.5424 5.500 5.400 5.500 5.300 5.500 8,465,700 5.4237 1.85%
2013-08-28 0 0.540 0.530 0.540 0.520 0.560 224,471,792 120,226,966 0.5356 5.400 5.300 5.400 5.200 5.600 22,447,179 5.3560 -3.57%
2013-08-27 0 0.560 0.550 0.560 0.550 0.570 138,759,000 77,734,020 0.5602 5.600 5.500 5.600 5.500 5.700 13,875,900 5.6021 -1.75%
2013-08-26 0 0.570 0.560 0.570 0.550 0.580 126,314,000 71,022,980 0.5623 5.700 5.600 5.700 5.500 5.800 12,631,400 5.6227 -1.72%
2013-08-23 0 0.580 0.570 0.580 0.560 0.590 47,162,995 27,018,387 0.5729 5.800 5.700 5.800 5.600 5.900 4,716,300 5.7287 0.00%
2013-08-22 0 0.580 0.570 0.580 0.550 0.590 116,800,293 67,137,047 0.5748 5.800 5.700 5.800 5.500 5.900 11,680,029 5.7480 1.75%
2013-08-21 0 0.570 0.560 0.570 0.550 0.570 109,807,767 61,306,749 0.5583 5.700 5.600 5.700 5.500 5.700 10,980,777 5.5831 0.00%
2013-08-20 0 0.570 0.560 0.570 0.560 0.580 85,420,000 48,451,800 0.5672 5.700 5.600 5.700 5.600 5.800 8,542,000 5.6722 -1.72%
2013-08-19 0 0.580 0.570 0.580 0.570 0.590 152,648,392 88,533,556 0.5800 5.800 5.700 5.800 5.700 5.900 15,264,839 5.7998 1.75%
2013-08-16 0 0.570 0.570 0.580 0.570 0.580 73,437,156 42,162,807 0.5741 5.700 5.700 5.800 5.700 5.800 7,343,716 5.7413 -3.39%
2013-08-15 0 0.590 0.580 0.590 0.580 0.590 98,321,542 57,525,443 0.5851 5.900 5.800 5.900 5.800 5.900 9,832,154 5.8507 0.00%
2013-08-13 0 0.590 0.580 0.590 0.580 0.610 202,691,292 119,418,493 0.5892 5.900 5.800 5.900 5.800 6.100 20,269,129 5.8916 -1.67%
2013-08-12 0 0.600 0.590 0.600 0.590 0.620 225,395,212 135,610,132 0.6017 6.000 5.900 6.000 5.900 6.200 22,539,521 6.0165 -3.23%
2013-08-09 0 0.620 0.610 0.620 0.610 0.640 399,959,795 248,989,116 0.6225 6.200 6.100 6.200 6.100 6.400 39,995,980 6.2254 5.08%
2013-08-08 0 0.590 0.580 0.590 0.580 0.610 140,910,459 83,715,408 0.5941 5.900 5.800 5.900 5.800 6.100 14,091,046 5.9410 -1.67%
2013-08-07 0 0.600 0.590 0.600 0.580 0.630 195,517,958 117,957,423 0.6033 6.000 5.900 6.000 5.800 6.300 19,551,796 6.0331 -3.23%
2013-08-06 0 0.620 0.610 0.620 0.600 0.620 198,362,225 121,346,142 0.6117 6.200 6.100 6.200 6.000 6.200 19,836,222 6.1174 5.08%
2013-08-05 0 0.590 0.600 0.610 0.570 0.610 130,046,125 76,264,145 0.5864 5.900 6.000 6.100 5.700 6.100 13,004,612 5.8644 1.72%
2013-08-02 0 0.580 0.570 0.580 0.570 0.590 74,493,625 42,949,262 0.5765 5.800 5.700 5.800 5.700 5.900 7,449,362 5.7655 1.75%
2013-08-01 0 0.570 0.560 0.570 0.550 0.580 122,441,918 68,774,388 0.5617 5.700 5.600 5.700 5.500 5.800 12,244,192 5.6169 0.00%
2013-07-31 0 0.570 0.560 0.570 0.560 0.590 87,051,625 49,754,478 0.5716 5.700 5.600 5.700 5.600 5.900 8,705,162 5.7155 -3.39%
2013-07-30 0 0.590 0.580 0.590 0.580 0.590 41,445,000 24,176,945 0.5834 5.900 5.800 5.900 5.800 5.900 4,144,500 5.8335 0.00%
2013-07-29 0 0.590 0.580 0.590 0.570 0.590 68,553,900 40,045,206 0.5841 5.900 5.800 5.900 5.700 5.900 6,855,390 5.8414 -1.67%
2013-07-26 0 0.600 0.590 0.600 0.570 0.610 134,122,000 79,740,325 0.5945 6.000 5.900 6.000 5.700 6.100 13,412,200 5.9454 3.45%
2013-07-25 0 0.580 0.570 0.580 0.570 0.600 131,017,668 76,230,852 0.5818 5.800 5.700 5.800 5.700 6.000 13,101,767 5.8184 -3.33%
2013-07-24 0 0.600 0.590 0.600 0.590 0.620 67,122,832 40,369,015 0.6014 6.000 5.900 6.000 5.900 6.200 6,712,283 6.0142 -1.64%
2013-07-23 0 0.610 0.610 0.620 0.600 0.620 71,641,024 43,676,784 0.6097 6.100 6.100 6.200 6.000 6.200 7,164,102 6.0966 0.00%
2013-07-22 0 0.610 0.600 0.610 0.590 0.610 38,052,000 22,880,040 0.6013 6.100 6.000 6.100 5.900 6.100 3,805,200 6.0128 3.39%
2013-07-19 0 0.590 0.580 0.590 0.580 0.630 177,511,955 107,144,798 0.6036 5.900 5.800 5.900 5.800 6.300 17,751,196 6.0359 -6.35%
2013-07-18 0 0.630 0.620 0.630 0.620 0.650 77,685,500 49,004,325 0.6308 6.300 6.200 6.300 6.200 6.500 7,768,550 6.3080 -3.08%
2013-07-17 0 0.650 0.640 0.650 0.630 0.670 101,230,199 65,250,721 0.6446 6.500 6.400 6.500 6.300 6.700 10,123,020 6.4458 -1.52%
2013-07-16 0 0.660 0.650 0.660 0.640 0.670 117,236,166 77,119,792 0.6578 6.600 6.500 6.600 6.400 6.700 11,723,617 6.5782 1.54%
2013-07-15 0 0.650 0.640 0.650 0.620 0.650 68,228,082 43,432,019 0.6366 6.500 6.400 6.500 6.200 6.500 6,822,808 6.3657 1.56%
2013-07-12 0 0.640 0.630 0.640 0.620 0.650 51,192,850 32,532,384 0.6355 6.400 6.300 6.400 6.200 6.500 5,119,285 6.3549 0.00%
2013-07-11 0 0.640 0.630 0.640 0.620 0.640 60,946,088 38,401,132 0.6301 6.400 6.300 6.400 6.200 6.400 6,094,609 6.3008 1.59%
2013-07-10 0 0.630 0.620 0.630 0.610 0.640 132,914,533 82,441,695 0.6203 6.300 6.200 6.300 6.100 6.400 13,291,453 6.2026 -1.56%
2013-07-09 0 0.640 0.630 0.640 0.630 0.650 75,231,200 48,236,390 0.6412 6.400 6.300 6.400 6.300 6.500 7,523,120 6.4118 0.00%
2013-07-08 0 0.640 0.630 0.640 0.590 0.640 187,135,751 116,350,718 0.6217 6.400 6.300 6.400 5.900 6.400 18,713,575 6.2175 4.92%
2013-07-05 0 0.610 0.600 0.610 0.570 0.620 160,028,916 95,013,102 0.5937 6.100 6.000 6.100 5.700 6.200 16,002,892 5.9372 7.02%
2013-07-04 0 0.570 0.560 0.570 0.550 0.590 171,759,530 98,119,365 0.5713 5.700 5.600 5.700 5.500 5.900 17,175,953 5.7126 1.79%
2013-07-03 0 0.560 0.550 0.560 0.550 0.590 123,311,093 69,234,558 0.5615 5.600 5.500 5.600 5.500 5.900 12,331,109 5.6146 -5.08%
2013-07-02 0 0.590 0.580 0.590 0.570 0.600 211,932,563 123,745,922 0.5839 5.900 5.800 5.900 5.700 6.000 21,193,256 5.8389 3.51%
2013-06-28 0 0.570 0.560 0.570 0.560 0.580 87,962,525 50,073,625 0.5693 5.700 5.600 5.700 5.600 5.800 8,796,252 5.6926 1.79%
2013-06-27 0 0.560 0.560 0.570 0.560 0.590 143,982,000 82,392,374 0.5722 5.600 5.600 5.700 5.600 5.900 14,398,200 5.7224 -1.75%
2013-06-26 0 0.570 0.560 0.570 0.550 0.580 164,412,000 92,794,218 0.5644 5.700 5.600 5.700 5.500 5.800 16,441,200 5.6440 3.64%
2013-06-25 0 0.550 0.540 0.550 0.500 0.600 316,719,235 172,331,590 0.5441 5.500 5.400 5.500 5.000 6.000 31,671,924 5.4411 -5.17%
2013-06-24 0 0.580 0.570 0.580 0.570 0.620 259,398,533 152,703,460 0.5887 5.800 5.700 5.800 5.700 6.200 25,939,853 5.8868 -4.92%
2013-06-21 0 0.610 0.600 0.610 0.600 0.610 91,712,400 55,295,248 0.6029 6.100 6.000 6.100 6.000 6.100 9,171,240 6.0292 -1.61%
2013-06-20 0 0.620 0.610 0.620 0.610 0.640 112,325,586 70,006,776 0.6232 6.200 6.100 6.200 6.100 6.400 11,232,559 6.2325 -1.59%
2013-06-19 0 0.630 0.620 0.630 0.610 0.640 109,473,443 68,565,761 0.6263 6.300 6.200 6.300 6.100 6.400 10,947,344 6.2632 1.61%
2013-06-18 0 0.620 0.620 0.630 0.600 0.630 89,901,792 55,856,271 0.6213 6.200 6.200 6.300 6.000 6.300 8,990,179 6.2130 1.64%
2013-06-17 0 0.610 0.600 0.610 0.590 0.620 86,977,549 53,196,406 0.6116 6.100 6.000 6.100 5.900 6.200 8,697,755 6.1161 0.00%
2013-06-14 0 0.610 0.600 0.610 0.600 0.640 161,309,000 98,974,345 0.6136 6.100 6.000 6.100 6.000 6.400 16,130,900 6.1357 -3.17%
2013-06-13 0 0.630 0.620 0.630 0.610 0.640 147,358,030 90,900,158 0.6169 6.300 6.200 6.300 6.100 6.400 14,735,803 6.1687 -1.56%
2013-06-11 0 0.640 0.630 0.640 0.600 0.650 157,044,142 98,119,745 0.6248 6.400 6.300 6.400 6.000 6.500 15,704,414 6.2479 3.23%
2013-06-10 0 0.620 0.610 0.620 0.600 0.630 93,388,000 57,020,630 0.6106 6.200 6.100 6.200 6.000 6.300 9,338,800 6.1058 0.00%
2013-06-07 0 0.620 0.620 0.630 0.600 0.650 196,094,000 120,831,885 0.6162 6.200 6.200 6.300 6.000 6.500 19,609,400 6.1619 -3.12%
2013-06-06 0 0.640 0.630 0.640 0.630 0.670 114,541,000 74,218,325 0.6480 6.400 6.300 6.400 6.300 6.700 11,454,100 6.4796 -3.03%
2013-06-05 0 0.660 0.660 0.670 0.640 0.670 97,710,317 63,847,853 0.6534 6.600 6.600 6.700 6.400 6.700 9,771,032 6.5344 0.00%
2013-06-04 0 0.660 0.650 0.660 0.640 0.660 124,948,492 81,546,666 0.6526 6.600 6.500 6.600 6.400 6.600 12,494,849 6.5264 3.13%
2013-06-03 0 0.640 0.630 0.640 0.620 0.680 282,631,740 184,050,540 0.6512 6.400 6.300 6.400 6.200 6.800 28,263,174 6.5120 1.59%
2013-05-31 0 0.630 0.630 0.640 0.630 0.670 229,206,112 147,532,434 0.6437 6.300 6.300 6.400 6.300 6.700 22,920,611 6.4367 -4.55%
2013-05-30 0 0.660 0.650 0.660 0.650 0.700 376,435,112 250,693,306 0.6660 6.600 6.500 6.600 6.500 7.000 37,643,511 6.6597 -5.71%
2013-05-29 0 0.700 0.690 0.700 0.680 0.720 228,633,771 159,582,742 0.6980 7.000 6.900 7.000 6.800 7.200 22,863,377 6.9798 -2.78%
2013-05-28 0 0.720 0.720 0.730 0.700 0.730 211,905,365 151,633,290 0.7156 7.200 7.200 7.300 7.000 7.300 21,190,536 7.1557 1.41%
2013-05-27 0 0.710 0.700 0.710 0.680 0.710 120,265,341 83,821,403 0.6970 7.100 7.000 7.100 6.800 7.100 12,026,534 6.9697 1.43%
2013-05-24 0 0.700 0.690 0.700 0.670 0.700 212,847,751 146,115,470 0.6865 7.000 6.900 7.000 6.700 7.000 21,284,775 6.8648 4.48%
2013-05-23 0 0.670 0.660 0.670 0.630 0.710 640,369,853 431,585,446 0.6740 6.700 6.600 6.700 6.300 7.100 64,036,985 6.7396 3.08%
2013-05-22 0 0.650 0.640 0.650 0.610 0.660 266,111,000 168,135,688 0.6318 6.500 6.400 6.500 6.100 6.600 26,611,100 6.3183 3.17%
2013-05-21 0 0.630 0.620 0.630 0.620 0.670 390,862,583 248,781,431 0.6365 6.300 6.200 6.300 6.200 6.700 39,086,258 6.3649 -5.97%
2013-05-20 0 0.670 0.660 0.670 0.660 0.670 175,408,272 116,627,923 0.6649 6.700 6.600 6.700 6.600 6.700 17,540,827 6.6489 3.08%
2013-05-16 0 0.650 0.650 0.660 0.630 0.670 281,723,037 186,202,460 0.6609 6.500 6.500 6.600 6.300 6.700 28,172,304 6.6094 0.00%
2013-05-15 0 0.650 0.650 0.660 0.630 0.660 218,637,000 141,322,590 0.6464 6.500 6.500 6.600 6.300 6.600 21,863,700 6.4638 1.56%
2013-05-14 0 0.640 0.630 0.640 0.620 0.680 383,184,454 249,656,401 0.6515 6.400 6.300 6.400 6.200 6.800 38,318,445 6.5153 -3.03%
2013-05-13 0 0.660 0.660 0.670 0.630 0.670 339,607,050 222,095,103 0.6540 6.600 6.600 6.700 6.300 6.700 33,960,705 6.5398 3.13%
2013-05-10 0 0.640 0.640 0.650 0.570 0.650 344,477,469 212,078,284 0.6157 6.400 6.400 6.500 5.700 6.500 34,447,747 6.1565 6.67%
2013-05-09 0 0.600 0.590 0.600 0.590 0.610 102,366,426 61,497,338 0.6008 6.000 5.900 6.000 5.900 6.100 10,236,643 6.0076 0.00%
2013-05-08 0 0.600 0.600 0.610 0.590 0.600 92,193,458 55,041,649 0.5970 6.000 6.000 6.100 5.900 6.000 9,219,346 5.9702 1.69%
2013-05-07 0 0.590 0.590 0.600 0.580 0.600 118,186,334 69,688,450 0.5896 5.900 5.900 6.000 5.800 6.000 11,818,633 5.8965 -1.67%
2013-05-06 0 0.600 0.600 0.610 0.600 0.620 115,212,667 69,631,606 0.6044 6.000 6.000 6.100 6.000 6.200 11,521,267 6.0437 -3.23%
2013-05-03 0 0.620 0.610 0.620 0.590 0.630 270,703,036 164,696,851 0.6084 6.200 6.100 6.200 5.900 6.300 27,070,304 6.0840 0.00%
2013-05-02 0 0.620 0.610 0.620 0.550 0.620 422,299,376 250,179,316 0.5924 6.200 6.100 6.200 5.500 6.200 42,229,938 5.9242 10.71%
2013-04-30 0 0.560 0.550 0.570 0.550 0.570 140,685,988 78,879,563 0.5607 5.600 5.500 5.700 5.500 5.700 14,068,599 5.6068 0.00%
2013-04-29 0 0.560 0.550 0.560 0.550 0.590 198,159,557 112,513,150 0.5678 5.600 5.500 5.600 5.500 5.900 19,815,956 5.6779 -1.75%
2013-04-26 0 0.570 0.560 0.570 0.550 0.580 631,943,623 357,746,450 0.5661 5.700 5.600 5.700 5.500 5.800 63,194,362 5.6611 5.56%
2013-04-25 0 0.540 0.530 0.540 0.510 0.540 422,976,302 221,654,451 0.5240 5.400 5.300 5.400 5.100 5.400 42,297,630 5.2404 8.00%
2013-04-24 0 0.500 0.495 0.500 0.495 0.510 80,633,000 40,234,050 0.4990 5.000 4.950 5.000 4.950 5.100 8,063,300 4.9898 0.00%
2013-04-23 0 0.500 0.495 0.500 0.495 0.510 72,898,000 36,386,130 0.4991 5.000 4.950 5.000 4.950 5.100 7,289,800 4.9914 -1.96%
2013-04-22 0 0.510 0.500 0.510 0.490 0.510 147,526,000 73,790,735 0.5002 5.100 5.000 5.100 4.900 5.100 14,752,600 5.0019 0.00%
2013-04-19 0 0.510 0.500 0.510 0.500 0.510 51,894,000 26,248,360 0.5058 5.100 5.000 5.100 5.000 5.100 5,189,400 5.0581 2.00%
2013-04-18 0 0.500 0.500 0.510 0.500 0.510 47,416,726 23,959,843 0.5053 5.000 5.000 5.100 5.000 5.100 4,741,673 5.0530 -1.96%
2013-04-17 0 0.510 0.500 0.510 0.500 0.520 271,565,916 138,079,848 0.5085 5.100 5.000 5.100 5.000 5.200 27,156,592 5.0846 2.00%
2013-04-16 0 0.500 0.495 0.500 0.480 0.500 152,637,204 75,047,917 0.4917 5.000 4.950 5.000 4.800 5.000 15,263,720 4.9168 3.09%
2013-04-15 0 0.485 0.485 0.490 0.475 0.500 177,972,000 86,959,055 0.4886 4.850 4.850 4.900 4.750 5.000 17,797,200 4.8861 2.11%
2013-04-12 0 0.475 0.475 0.480 0.475 0.490 24,435,964 11,747,552 0.4807 4.750 4.750 4.800 4.750 4.900 2,443,596 4.8075 -2.06%
2013-04-11 0 0.485 0.480 0.485 0.475 0.490 114,428,000 55,489,573 0.4849 4.850 4.800 4.850 4.750 4.900 11,442,800 4.8493 -1.02%
2013-04-10 0 0.490 0.485 0.490 0.465 0.490 154,386,600 74,044,938 0.4796 4.900 4.850 4.900 4.650 4.900 15,438,660 4.7961 5.38%
2013-04-09 0 0.465 0.460 0.465 0.455 0.470 42,008,264 19,384,600 0.4614 4.650 4.600 4.650 4.550 4.700 4,200,826 4.6145 2.20%
2013-04-08 0 0.455 0.450 0.455 0.450 0.460 34,161,337 15,548,458 0.4551 4.550 4.500 4.550 4.500 4.600 3,416,134 4.5515 -1.09%
2013-04-05 0 0.460 0.455 0.460 0.440 0.475 142,304,000 64,936,678 0.4563 4.600 4.550 4.600 4.400 4.750 14,230,400 4.5632 -4.17%
2013-04-03 0 0.480 0.475 0.480 0.470 0.490 67,266,958 32,166,425 0.4782 4.800 4.750 4.800 4.700 4.900 6,726,696 4.7819 0.00%
2013-04-02 0 0.480 0.475 0.480 0.455 0.485 132,964,835 63,226,873 0.4755 4.800 4.750 4.800 4.550 4.850 13,296,484 4.7552 4.35%
2013-03-28 0 0.460 0.455 0.460 0.455 0.480 510,117,457 241,302,294 0.4730 4.600 4.550 4.600 4.550 4.800 51,011,746 4.7303 -4.17%
2013-03-27 0 0.480 0.475 0.480 0.475 0.490 62,862,330 30,146,921 0.4796 4.800 4.750 4.800 4.750 4.900 6,286,233 4.7957 1.05%
2013-03-26 0 0.475 0.470 0.475 0.470 0.490 54,768,000 26,150,395 0.4775 4.750 4.700 4.750 4.700 4.900 5,476,800 4.7748 1.06%
2013-03-25 0 0.470 0.470 0.475 0.470 0.485 24,089,000 11,494,505 0.4772 4.700 4.700 4.750 4.700 4.850 2,408,900 4.7717 -1.05%
2013-03-22 0 0.475 0.470 0.475 0.470 0.490 57,775,800 27,617,182 0.4780 4.750 4.700 4.750 4.700 4.900 5,777,580 4.7801 -3.06%
2013-03-21 0 0.490 0.485 0.490 0.480 0.495 161,526,600 78,855,899 0.4882 4.900 4.850 4.900 4.800 4.950 16,152,660 4.8819 2.08%
2013-03-20 0 0.480 0.475 0.480 0.450 0.480 139,811,805 65,357,769 0.4675 4.800 4.750 4.800 4.500 4.800 13,981,180 4.6747 5.49%
2013-03-19 0 0.455 0.450 0.455 0.435 0.455 61,538,460 27,580,603 0.4482 4.550 4.500 4.550 4.350 4.550 6,153,846 4.4818 4.60%
2013-03-18 0 0.435 0.435 0.440 0.435 0.445 38,099,372 16,843,692 0.4421 4.350 4.350 4.400 4.350 4.450 3,809,937 4.4210 -4.40%
2013-03-15 0 0.455 0.445 0.460 0.445 0.460 89,875,432 40,628,897 0.4521 4.550 4.450 4.600 4.450 4.600 8,987,543 4.5206 1.11%
2013-03-14 0 0.450 0.445 0.450 0.440 0.455 42,458,000 18,998,577 0.4475 4.500 4.450 4.500 4.400 4.550 4,245,800 4.4747 0.00%
2013-03-13 0 0.450 0.445 0.450 0.440 0.465 80,996,000 36,352,098 0.4488 4.500 4.450 4.500 4.400 4.650 8,099,600 4.4881 -2.17%
2013-03-12 0 0.460 0.455 0.460 0.450 0.465 66,292,837 30,342,972 0.4577 4.600 4.550 4.600 4.500 4.650 6,629,284 4.5771 1.10%
2013-03-11 0 0.455 0.450 0.455 0.450 0.460 22,030,000 10,009,805 0.4544 4.550 4.500 4.550 4.500 4.600 2,203,000 4.5437 -1.09%
2013-03-08 0 0.460 0.460 0.465 0.455 0.465 20,111,000 9,233,640 0.4591 4.600 4.600 4.650 4.550 4.650 2,011,100 4.5913 -1.08%
2013-03-07 0 0.465 0.460 0.465 0.450 0.465 40,112,500 18,373,025 0.4580 4.650 4.600 4.650 4.500 4.650 4,011,250 4.5804 1.09%
2013-03-06 0 0.460 0.450 0.460 0.450 0.465 44,082,000 20,129,126 0.4566 4.600 4.500 4.600 4.500 4.650 4,408,200 4.5663 0.00%
2013-03-05 0 0.460 0.455 0.460 0.450 0.460 31,657,809 14,371,617 0.4540 4.600 4.550 4.600 4.500 4.600 3,165,781 4.5397 0.00%
2013-03-04 0 0.460 0.455 0.460 0.445 0.465 56,990,862 25,912,294 0.4547 4.600 4.550 4.600 4.450 4.650 5,699,086 4.5467 -1.08%
2013-03-01 0 0.465 0.465 0.470 0.445 0.470 192,766,846 88,082,960 0.4569 4.650 4.650 4.700 4.450 4.700 19,276,685 4.5694 4.49%
2013-02-28 0 0.445 0.445 0.450 0.425 0.455 194,399,584 85,423,309 0.4394 4.450 4.450 4.500 4.250 4.550 19,439,958 4.3942 5.95%
2013-02-27 0 0.420 0.415 0.420 0.405 0.420 51,134,000 21,140,495 0.4134 4.200 4.150 4.200 4.050 4.200 5,113,400 4.1343 2.44%
2013-02-26 0 0.410 0.405 0.410 0.405 0.420 109,609,000 45,180,737 0.4122 4.100 4.050 4.100 4.050 4.200 10,960,900 4.1220 -3.53%
2013-02-25 0 0.425 0.425 0.430 0.420 0.440 65,596,100 28,066,654 0.4279 4.250 4.250 4.300 4.200 4.400 6,559,610 4.2787 -2.30%
2013-02-22 0 0.435 0.430 0.435 0.415 0.435 97,191,000 41,433,720 0.4263 4.350 4.300 4.350 4.150 4.350 9,719,100 4.2631 2.35%
2013-02-21 0 0.425 0.425 0.430 0.420 0.430 62,194,417 26,507,216 0.4262 4.250 4.250 4.300 4.200 4.300 6,219,442 4.2620 -2.30%
2013-02-20 0 0.435 0.435 0.440 0.425 0.440 95,693,000 41,422,869 0.4329 4.350 4.350 4.400 4.250 4.400 9,569,300 4.3287 1.16%
2013-02-19 0 0.430 0.425 0.430 0.420 0.445 151,228,876 65,081,668 0.4304 4.300 4.250 4.300 4.200 4.450 15,122,888 4.3035 -3.37%
2013-02-18 0 0.445 0.440 0.445 0.440 0.465 175,704,000 78,613,239 0.4474 4.450 4.400 4.450 4.400 4.650 17,570,400 4.4742 -4.30%
2013-02-15 0 0.465 0.460 0.465 0.460 0.470 71,587,000 33,165,710 0.4633 4.650 4.600 4.650 4.600 4.700 7,158,700 4.6329 0.00%
2013-02-14 0 0.465 0.460 0.465 0.440 0.470 199,546,000 90,864,654 0.4554 4.650 4.600 4.650 4.400 4.700 19,954,600 4.5536 4.49%
2013-02-08 0 0.445 0.445 0.450 0.435 0.475 243,010,323 109,444,600 0.4504 4.450 4.450 4.500 4.350 4.750 24,301,032 4.5037 -5.32%
2013-02-07 0 0.470 0.470 0.475 0.465 0.530 333,754,245 162,058,807 0.4856 4.700 4.700 4.750 4.650 5.300 33,375,424 4.8556 -9.62%
2013-02-06 0 0.520 0.510 0.520 0.485 0.530 314,740,296 160,311,467 0.5093 5.200 5.100 5.200 4.850 5.300 31,474,030 5.0935 6.12%
2013-02-05 0 0.490 0.485 0.490 0.475 0.500 184,403,584 90,133,313 0.4888 4.900 4.850 4.900 4.750 5.000 18,440,358 4.8878 2.08%
2013-02-04 0 0.480 0.475 0.480 0.475 0.485 44,520,000 21,326,265 0.4790 4.800 4.750 4.800 4.750 4.850 4,452,000 4.7903 0.00%
2013-02-01 0 0.480 0.475 0.480 0.470 0.480 57,772,000 27,444,140 0.4750 4.800 4.750 4.800 4.700 4.800 5,777,200 4.7504 -1.03%
2013-01-31 0 0.485 0.475 0.485 0.475 0.485 33,733,000 16,265,874 0.4822 4.850 4.750 4.850 4.750 4.850 3,373,300 4.8219 0.00%
2013-01-30 0 0.485 0.480 0.485 0.475 0.490 83,316,000 40,182,470 0.4823 4.850 4.800 4.850 4.750 4.900 8,331,600 4.8229 1.04%
2013-01-29 0 0.480 0.475 0.480 0.475 0.485 36,359,000 17,397,584 0.4785 4.800 4.750 4.800 4.750 4.850 3,635,900 4.7849 0.00%
2013-01-28 0 0.480 0.475 0.480 0.465 0.485 115,315,040 54,835,183 0.4755 4.800 4.750 4.800 4.650 4.850 11,531,504 4.7552 -1.03%
2013-01-25 0 0.485 0.480 0.485 0.480 0.500 80,926,559 39,264,335 0.4852 4.850 4.800 4.850 4.800 5.000 8,092,656 4.8518 -2.02%
2013-01-24 0 0.495 0.490 0.495 0.480 0.500 101,170,000 49,642,890 0.4907 4.950 4.900 4.950 4.800 5.000 10,117,000 4.9069 1.02%
2013-01-23 0 0.490 0.485 0.490 0.480 0.510 132,715,000 64,932,733 0.4893 4.900 4.850 4.900 4.800 5.100 13,271,500 4.8926 -2.00%
2013-01-22 0 0.500 0.495 0.500 0.485 0.500 170,667,321 84,136,683 0.4930 5.000 4.950 5.000 4.850 5.000 17,066,732 4.9299 3.09%
2013-01-21 0 0.485 0.485 0.490 0.475 0.490 97,512,000 47,109,530 0.4831 4.850 4.850 4.900 4.750 4.900 9,751,200 4.8312 0.00%
2013-01-18 0 0.485 0.480 0.485 0.475 0.500 152,601,000 74,327,208 0.4871 4.850 4.800 4.850 4.750 5.000 15,260,100 4.8707 0.00%
2013-01-17 0 0.485 0.485 0.490 0.480 0.510 271,805,600 133,819,508 0.4923 4.850 4.850 4.900 4.800 5.100 27,180,560 4.9234 1.04%
2013-01-16 0 0.480 0.480 0.485 0.470 0.490 130,229,000 62,384,540 0.4790 4.800 4.800 4.850 4.700 4.900 13,022,900 4.7904 0.00%
2013-01-15 0 0.480 0.475 0.480 0.470 0.490 182,683,290 87,682,055 0.4800 4.800 4.750 4.800 4.700 4.900 18,268,329 4.7997 1.05%
2013-01-14 0 0.475 0.470 0.475 0.470 0.490 167,417,000 80,066,713 0.4782 4.750 4.700 4.750 4.700 4.900 16,741,700 4.7825 -2.06%
2013-01-11 0 0.485 0.480 0.485 0.475 0.510 262,429,500 127,823,187 0.4871 4.850 4.800 4.850 4.750 5.100 26,242,950 4.8708 -3.00%
2013-01-10 0 0.500 0.500 0.510 0.485 0.510 456,263,897 226,988,666 0.4975 5.000 5.000 5.100 4.850 5.100 45,626,390 4.9749 3.09%
2013-01-09 0 0.485 0.480 0.485 0.435 0.490 466,391,210 216,826,945 0.4649 4.850 4.800 4.850 4.350 4.900 46,639,121 4.6490 11.49%
2013-01-08 0 0.435 0.430 0.435 0.425 0.455 313,354,000 137,645,515 0.4393 4.350 4.300 4.350 4.250 4.550 31,335,400 4.3927 2.35%
2013-01-07 0 0.425 0.420 0.425 0.415 0.430 49,265,000 20,769,705 0.4216 4.250 4.200 4.250 4.150 4.300 4,926,500 4.2159 -1.16%
2013-01-04 0 0.430 0.425 0.430 0.405 0.430 116,343,800 48,744,411 0.4190 4.300 4.250 4.300 4.050 4.300 11,634,380 4.1897 3.61%
2013-01-03 0 0.415 0.410 0.415 0.400 0.415 126,298,000 51,594,185 0.4085 4.150 4.100 4.150 4.000 4.150 12,629,800 4.0851 3.75%
2013-01-02 0 0.400 0.395 0.400 0.385 0.400 74,302,700 29,291,445 0.3942 4.000 3.950 4.000 3.850 4.000 7,430,270 3.9422 3.90%
2012-12-31 0 0.385 0.380 0.385 0.380 0.390 25,044,000 9,617,699 0.3840 3.850 3.800 3.850 3.800 3.900 2,504,400 3.8403 0.00%
2012-12-28 0 0.385 0.380 0.385 0.375 0.385 76,243,000 29,157,445 0.3824 3.850 3.800 3.850 3.750 3.850 7,624,300 3.8243 1.32%
2012-12-27 0 0.380 0.375 0.380 0.370 0.380 40,325,557 15,169,157 0.3762 3.800 3.750 3.800 3.700 3.800 4,032,556 3.7617 1.33%
2012-12-24 0 0.375 0.370 0.375 0.370 0.375 6,299,000 2,348,585 0.3729 3.750 3.700 3.750 3.700 3.750 629,900 3.7285 1.35%
2012-12-21 0 0.370 0.370 0.375 0.370 0.385 90,786,000 34,195,463 0.3767 3.700 3.700 3.750 3.700 3.850 9,078,600 3.7666 -3.90%
2012-12-20 0 0.385 0.380 0.385 0.375 0.385 41,994,000 15,933,023 0.3794 3.850 3.800 3.850 3.750 3.850 4,199,400 3.7941 1.32%
2012-12-19 0 0.380 0.375 0.380 0.365 0.380 53,551,000 19,973,743 0.3730 3.800 3.750 3.800 3.650 3.800 5,355,100 3.7299 4.11%
2012-12-18 0 0.365 0.365 0.370 0.365 0.375 59,227,000 21,895,953 0.3697 3.650 3.650 3.700 3.650 3.750 5,922,700 3.6970 -2.67%
2012-12-17 0 0.375 0.370 0.375 0.370 0.385 47,743,500 17,859,994 0.3741 3.750 3.700 3.750 3.700 3.850 4,774,350 3.7408 -2.60%
2012-12-14 0 0.385 0.380 0.385 0.370 0.385 64,657,700 24,600,206 0.3805 3.850 3.800 3.850 3.700 3.850 6,465,770 3.8047 1.32%
2012-12-13 0 0.380 0.375 0.380 0.375 0.380 29,350,394 11,069,679 0.3772 3.800 3.750 3.800 3.750 3.800 2,935,039 3.7716 -1.30%
2012-12-12 0 0.385 0.380 0.385 0.375 0.385 85,145,000 32,426,185 0.3808 3.850 3.800 3.850 3.750 3.850 8,514,500 3.8083 1.32%
2012-12-11 0 0.380 0.375 0.380 0.370 0.380 40,053,000 15,053,485 0.3758 3.800 3.750 3.800 3.700 3.800 4,005,300 3.7584 0.00%
2012-12-10 0 0.380 0.375 0.380 0.375 0.390 57,141,000 21,802,410 0.3816 3.800 3.750 3.800 3.750 3.900 5,714,100 3.8155 -2.56%
2012-12-07 0 0.390 0.385 0.390 0.385 0.395 70,377,242 27,294,496 0.3878 3.900 3.850 3.900 3.850 3.950 7,037,724 3.8783 0.00%
2012-12-06 0 0.390 0.385 0.390 0.375 0.395 76,305,872 29,411,273 0.3854 3.900 3.850 3.900 3.750 3.950 7,630,587 3.8544 2.63%
2012-12-05 0 0.380 0.375 0.380 0.370 0.385 87,948,000 33,449,482 0.3803 3.800 3.750 3.800 3.700 3.850 8,794,800 3.8033 1.33%
2012-12-04 0 0.375 0.370 0.375 0.365 0.375 30,437,791 11,305,176 0.3714 3.750 3.700 3.750 3.650 3.750 3,043,779 3.7142 -1.32%
2012-12-03 0 0.380 0.375 0.380 0.370 0.385 46,797,378 17,723,869 0.3787 3.800 3.750 3.800 3.700 3.850 4,679,738 3.7874 1.33%
2012-11-30 0 0.375 0.370 0.375 0.370 0.375 54,671,500 20,356,949 0.3724 3.750 3.700 3.750 3.700 3.750 5,467,150 3.7235 1.35%
2012-11-29 0 0.370 0.365 0.370 0.365 0.375 29,064,000 10,790,352 0.3713 3.700 3.650 3.700 3.650 3.750 2,906,400 3.7126 0.00%
2012-11-28 0 0.370 0.370 0.375 0.365 0.375 37,401,000 13,856,823 0.3705 3.700 3.700 3.750 3.650 3.750 3,740,100 3.7049 -2.63%
2012-11-27 0 0.380 0.375 0.380 0.370 0.385 85,199,000 32,091,773 0.3767 3.800 3.750 3.800 3.700 3.850 8,519,900 3.7667 1.33%
2012-11-26 0 0.375 0.370 0.375 0.365 0.375 55,532,000 20,644,220 0.3718 3.750 3.700 3.750 3.650 3.750 5,553,200 3.7175 1.35%
2012-11-23 0 0.370 0.365 0.370 0.360 0.370 38,074,000 13,912,490 0.3654 3.700 3.650 3.700 3.600 3.700 3,807,400 3.6541 1.37%
2012-11-22 0 0.365 0.360 0.365 0.350 0.365 61,386,000 22,089,520 0.3598 3.650 3.600 3.650 3.500 3.650 6,138,600 3.5985 2.82%
2012-11-21 0 0.355 0.350 0.355 0.350 0.365 42,338,898 15,116,918 0.3570 3.550 3.500 3.550 3.500 3.650 4,233,890 3.5705 -1.39%
2012-11-20 0 0.360 0.355 0.360 0.355 0.375 104,684,000 38,246,145 0.3653 3.600 3.550 3.600 3.550 3.750 10,468,400 3.6535 -2.70%
2012-11-19 0 0.370 0.365 0.370 0.360 0.375 53,404,033 19,541,810 0.3659 3.700 3.650 3.700 3.600 3.750 5,340,403 3.6592 0.00%
2012-11-16 0 0.370 0.365 0.375 0.360 0.375 80,088,000 29,502,998 0.3684 3.700 3.650 3.750 3.600 3.750 8,008,800 3.6838 1.37%
2012-11-15 0 0.365 0.365 0.370 0.360 0.380 96,405,000 35,798,980 0.3713 3.650 3.650 3.700 3.600 3.800 9,640,500 3.7134 -1.35%
2012-11-14 0 0.370 0.365 0.370 0.360 0.370 50,100,000 18,283,172 0.3649 3.700 3.650 3.700 3.600 3.700 5,010,000 3.6493 2.78%
2012-11-13 0 0.360 0.355 0.360 0.350 0.360 63,909,000 22,761,285 0.3562 3.600 3.550 3.600 3.500 3.600 6,390,900 3.5615 -1.37%
2012-11-12 0 0.365 0.360 0.365 0.360 0.385 291,891,000 108,330,925 0.3711 3.650 3.600 3.650 3.600 3.850 29,189,100 3.7113 1.39%
2012-11-09 0 0.360 0.355 0.360 0.350 0.365 97,775,000 34,985,863 0.3578 3.600 3.550 3.600 3.500 3.650 9,777,500 3.5782 1.41%
2012-11-08 0 0.355 0.350 0.355 0.340 0.365 166,759,000 58,757,201 0.3523 3.550 3.500 3.550 3.400 3.650 16,675,900 3.5235 0.00%
2012-11-07 0 0.355 0.350 0.355 0.345 0.365 210,766,000 74,263,716 0.3524 3.550 3.500 3.550 3.450 3.650 21,076,600 3.5235 0.00%
2012-11-06 0 0.355 0.355 0.360 0.345 0.375 474,376,000 170,004,737 0.3584 3.550 3.550 3.600 3.450 3.750 47,437,600 3.5838 9.23%
2012-11-05 0 0.325 0.320 0.325 0.310 0.325 86,816,001 27,609,170 0.3180 3.250 3.200 3.250 3.100 3.250 8,681,600 3.1802 3.17%
2012-11-02 0 0.315 0.310 0.315 0.310 0.320 43,350,000 13,582,785 0.3133 3.150 3.100 3.150 3.100 3.200 4,335,000 3.1333 1.61%
2012-11-01 0 0.310 0.310 0.315 0.305 0.315 38,279,438 11,864,792 0.3100 3.100 3.100 3.150 3.050 3.150 3,827,944 3.0995 1.64%
2012-10-31 0 0.305 0.305 0.310 0.300 0.310 23,418,000 7,133,350 0.3046 3.050 3.050 3.100 3.000 3.100 2,341,800 3.0461 1.67%
2012-10-30 0 0.300 0.300 0.305 0.300 0.305 17,872,000 5,397,620 0.3020 3.000 3.000 3.050 3.000 3.050 1,787,200 3.0202 0.00%
2012-10-29 0 0.300 0.300 0.305 0.295 0.310 42,024,000 12,710,840 0.3025 3.000 3.000 3.050 2.950 3.100 4,202,400 3.0247 -1.64%
2012-10-26 0 0.305 0.305 0.310 0.300 0.315 38,716,000 11,819,615 0.3053 3.050 3.050 3.100 3.000 3.150 3,871,600 3.0529 -3.17%
2012-10-25 0 0.315 0.310 0.315 0.305 0.325 56,884,000 17,793,015 0.3128 3.150 3.100 3.150 3.050 3.250 5,688,400 3.1279 -1.56%
2012-10-24 0 0.320 0.320 0.325 0.315 0.330 111,627,000 35,884,527 0.3215 3.200 3.200 3.250 3.150 3.300 11,162,700 3.2147 0.00%
2012-10-22 0 0.320 0.320 0.325 0.305 0.325 115,004,000 36,600,490 0.3183 3.200 3.200 3.250 3.050 3.250 11,500,400 3.1825 3.23%
2012-10-19 0 0.310 0.310 0.315 0.300 0.320 130,147,000 40,477,370 0.3110 3.100 3.100 3.150 3.000 3.200 13,014,700 3.1101 3.33%
2012-10-18 0 0.300 0.300 0.305 0.300 0.305 19,816,000 5,990,780 0.3023 3.000 3.000 3.050 3.000 3.050 1,981,600 3.0232 0.00%
2012-10-17 0 0.300 0.295 0.300 0.295 0.305 44,464,200 13,295,790 0.2990 3.000 2.950 3.000 2.950 3.050 4,446,420 2.9902 1.69%
2012-10-16 0 0.295 0.295 0.300 0.290 0.305 72,432,000 21,664,080 0.2991 2.950 2.950 3.000 2.900 3.050 7,243,200 2.9910 1.72%
2012-10-15 0 0.290 0.290 0.295 0.290 0.300 18,937,389 5,578,439 0.2946 2.900 2.900 2.950 2.900 3.000 1,893,739 2.9457 0.00%
2012-10-12 0 0.290 0.295 0.300 0.290 0.300 34,108,046 10,015,206 0.2936 2.900 2.950 3.000 2.900 3.000 3,410,805 2.9363 -1.69%
2012-10-11 0 0.295 0.290 0.295 0.285 0.295 12,513,000 3,648,340 0.2916 2.950 2.900 2.950 2.850 2.950 1,251,300 2.9156 1.72%
2012-10-10 0 0.290 0.290 0.295 0.285 0.300 35,478,000 10,377,230 0.2925 2.900 2.900 2.950 2.850 3.000 3,547,800 2.9250 0.00%
2012-10-09 0 0.290 0.290 0.295 0.290 0.300 30,686,000 8,967,764 0.2922 2.900 2.900 2.950 2.900 3.000 3,068,600 2.9224 -1.69%
2012-10-08 0 0.295 0.290 0.295 0.290 0.305 24,948,000 7,394,372 0.2964 2.950 2.900 2.950 2.900 3.050 2,494,800 2.9639 -1.67%
2012-10-05 0 0.300 0.300 0.305 0.295 0.310 67,121,000 20,343,886 0.3031 3.000 3.000 3.050 2.950 3.100 6,712,100 3.0309 -1.64%
2012-10-04 0 0.305 0.300 0.305 0.290 0.305 37,654,000 11,195,895 0.2973 3.050 3.000 3.050 2.900 3.050 3,765,400 2.9734 3.39%
2012-10-03 0 0.295 0.290 0.295 0.280 0.295 33,364,631 9,608,640 0.2880 2.950 2.900 2.950 2.800 2.950 3,336,463 2.8799 3.51%
2012-09-28 0 0.285 0.280 0.285 0.280 0.285 11,680,000 3,316,802 0.2840 2.850 2.800 2.850 2.800 2.850 1,168,000 2.8397 1.79%
2012-09-27 0 0.280 0.280 0.285 0.275 0.285 25,102,000 7,079,883 0.2820 2.800 2.800 2.850 2.750 2.850 2,510,200 2.8204 1.82%
2012-09-26 0 0.275 0.275 0.280 0.275 0.280 41,114,070 11,409,162 0.2775 2.750 2.750 2.800 2.750 2.800 4,111,407 2.7750 -1.79%
2012-09-25 0 0.280 0.280 0.285 0.280 0.290 50,589,000 14,356,841 0.2838 2.800 2.800 2.850 2.800 2.900 5,058,900 2.8379 -3.45%
2012-09-24 0 0.290 0.285 0.290 0.285 0.290 32,786,505 9,433,167 0.2877 2.900 2.850 2.900 2.850 2.900 3,278,650 2.8771 0.00%
2012-09-21 0 0.290 0.290 0.295 0.290 0.295 12,563,000 3,669,870 0.2921 2.900 2.900 2.950 2.900 2.950 1,256,300 2.9212 0.00%
2012-09-20 0 0.290 0.290 0.295 0.290 0.300 29,739,000 8,733,870 0.2937 2.900 2.900 2.950 2.900 3.000 2,973,900 2.9368 -1.69%
2012-09-19 0 0.295 0.290 0.295 0.290 0.300 36,266,000 10,709,612 0.2953 2.950 2.900 2.950 2.900 3.000 3,626,600 2.9531 0.00%
2012-09-18 0 0.295 0.290 0.295 0.290 0.300 21,669,200 6,401,831 0.2954 2.950 2.900 2.950 2.900 3.000 2,166,920 2.9543 -1.67%
2012-09-17 0 0.300 0.295 0.300 0.295 0.310 34,052,000 10,245,830 0.3009 3.000 2.950 3.000 2.950 3.100 3,405,200 3.0089 -1.64%
2012-09-14 0 0.305 0.305 0.310 0.290 0.310 112,419,979 33,795,144 0.3006 3.050 3.050 3.100 2.900 3.100 11,241,998 3.0062 1.67%
2012-09-13 0 0.300 0.290 0.295 0.290 0.305 79,435,095 23,713,725 0.2985 3.000 2.900 2.950 2.900 3.050 7,943,510 2.9853 3.45%
2012-09-12 0 0.290 0.290 0.295 0.285 0.295 16,709,000 4,877,795 0.2919 2.900 2.900 2.950 2.850 2.950 1,670,900 2.9193 1.75%
2012-09-11 0 0.285 0.285 0.290 0.280 0.295 26,737,000 7,712,292 0.2885 2.850 2.850 2.900 2.800 2.950 2,673,700 2.8845 -1.72%
2012-09-10 0 0.290 0.290 0.295 0.285 0.295 24,511,000 7,127,346 0.2908 2.900 2.900 2.950 2.850 2.950 2,451,100 2.9078 0.00%
2012-09-07 0 0.290 0.290 0.295 0.285 0.300 68,960,155 20,157,357 0.2923 2.900 2.900 2.950 2.850 3.000 6,896,016 2.9230 1.75%
2012-09-06 0 0.285 0.280 0.290 0.280 0.290 29,064,000 8,229,913 0.2832 2.850 2.800 2.900 2.800 2.900 2,906,400 2.8317 0.00%
2012-09-05 0 0.285 0.280 0.285 0.275 0.290 108,069,000 30,376,990 0.2811 2.850 2.800 2.850 2.750 2.900 10,806,900 2.8109 -3.39%
2012-09-04 0 0.295 0.290 0.295 0.290 0.310 50,307,583 14,997,940 0.2981 2.950 2.900 2.950 2.900 3.100 5,030,758 2.9812 -3.28%
2012-09-03 0 0.305 0.300 0.305 0.295 0.305 21,385,000 6,385,483 0.2986 3.050 3.000 3.050 2.950 3.050 2,138,500 2.9860 3.39%
2012-08-31 0 0.295 0.290 0.295 0.285 0.305 92,399,000 26,990,430 0.2921 2.950 2.900 2.950 2.850 3.050 9,239,900 2.9211 -3.28%
2012-08-30 0 0.305 0.305 0.310 0.300 0.315 73,447,000 22,580,687 0.3074 3.050 3.050 3.100 3.000 3.150 7,344,700 3.0744 -3.17%
2012-08-29 0 0.315 0.315 0.320 0.310 0.325 87,553,000 27,819,005 0.3177 3.150 3.150 3.200 3.100 3.250 8,755,300 3.1774 1.61%
2012-08-28 0 0.310 0.310 0.315 0.305 0.320 56,348,000 17,644,531 0.3131 3.100 3.100 3.150 3.050 3.200 5,634,800 3.1314 0.00%
2012-08-27 0 0.310 0.310 0.315 0.300 0.315 46,917,000 14,457,418 0.3081 3.100 3.100 3.150 3.000 3.150 4,691,700 3.0815 1.64%
2012-08-24 0 0.305 0.300 0.305 0.300 0.310 38,156,000 11,568,830 0.3032 3.050 3.000 3.050 3.000 3.100 3,815,600 3.0320 -1.61%
2012-08-23 0 0.310 0.305 0.310 0.295 0.310 32,792,000 9,903,671 0.3020 3.100 3.050 3.100 2.950 3.100 3,279,200 3.0201 5.08%
2012-08-22 0 0.295 0.295 0.300 0.290 0.305 44,119,000 13,167,749 0.2985 2.950 2.950 3.000 2.900 3.050 4,411,900 2.9846 -3.28%
2012-08-21 0 0.305 0.305 0.310 0.300 0.315 119,918,000 37,100,835 0.3094 3.050 3.050 3.100 3.000 3.150 11,991,800 3.0939 1.67%
2012-08-20 0 0.300 0.295 0.300 0.290 0.305 91,168,000 27,256,700 0.2990 3.000 2.950 3.000 2.900 3.050 9,116,800 2.9897 0.00%
2012-08-17 0 0.300 0.300 0.305 0.285 0.305 70,088,000 20,714,952 0.2956 3.000 3.000 3.050 2.850 3.050 7,008,800 2.9556 5.26%
2012-08-16 0 0.285 0.280 0.285 0.280 0.290 43,021,060 12,303,798 0.2860 2.850 2.800 2.850 2.800 2.900 4,302,106 2.8599 3.64%
2012-08-15 0 0.275 0.275 0.280 0.275 0.285 26,537,659 7,422,790 0.2797 2.750 2.750 2.800 2.750 2.850 2,653,766 2.7971 -3.51%
2012-08-14 0 0.285 0.280 0.285 0.275 0.285 41,937,000 11,753,505 0.2803 2.850 2.800 2.850 2.750 2.850 4,193,700 2.8027 0.00%
2012-08-13 0 0.285 0.280 0.285 0.280 0.295 46,485,000 13,369,970 0.2876 2.850 2.800 2.850 2.800 2.950 4,648,500 2.8762 -3.39%
2012-08-10 0 0.295 0.290 0.295 0.290 0.310 86,189,000 25,853,700 0.3000 2.950 2.900 2.950 2.900 3.100 8,618,900 2.9997 -3.28%
2012-08-09 0 0.305 0.305 0.310 0.290 0.305 165,232,999 49,187,249 0.2977 3.050 3.050 3.100 2.900 3.050 16,523,300 2.9768 8.93%
2012-08-08 0 0.280 0.280 0.285 0.280 0.300 51,027,000 14,656,115 0.2872 2.800 2.800 2.850 2.800 3.000 5,102,700 2.8722 -3.45%
2012-08-07 0 0.290 0.290 0.295 0.270 0.295 78,006,000 22,056,370 0.2828 2.900 2.900 2.950 2.700 2.950 7,800,600 2.8275 5.45%
2012-08-06 0 0.275 0.270 0.275 0.265 0.280 53,661,000 14,681,385 0.2736 2.750 2.700 2.750 2.650 2.800 5,366,100 2.7360 0.00%
2012-08-03 0 0.275 0.270 0.275 0.265 0.275 41,388,000 11,196,195 0.2705 2.750 2.700 2.750 2.650 2.750 4,138,800 2.7052 1.85%
2012-08-02 0 0.270 0.265 0.270 0.265 0.280 51,115,000 13,761,540 0.2692 2.700 2.650 2.700 2.650 2.800 5,111,500 2.6923 -1.82%
2012-08-01 0 0.275 0.275 0.280 0.275 0.290 59,900,000 16,819,477 0.2808 2.750 2.750 2.800 2.750 2.900 5,990,000 2.8079 -3.51%
2012-07-31 0 0.285 0.280 0.285 0.275 0.285 51,208,173 14,336,431 0.2800 2.850 2.800 2.850 2.750 2.850 5,120,817 2.7996 1.79%
2012-07-30 0 0.280 0.280 0.285 0.275 0.295 57,160,000 16,213,450 0.2837 2.800 2.800 2.850 2.750 2.950 5,716,000 2.8365 -3.45%
2012-07-27 0 0.290 0.285 0.290 0.285 0.310 85,287,000 24,985,830 0.2930 2.900 2.850 2.900 2.850 3.100 8,528,700 2.9296 1.75%
2012-07-26 0 0.285 0.285 0.290 0.285 0.305 101,443,000 29,835,670 0.2941 2.850 2.850 2.900 2.850 3.050 10,144,300 2.9411 -1.72%
2012-07-25 0 0.290 0.290 0.295 0.270 0.295 164,274,000 46,704,060 0.2843 2.900 2.900 2.950 2.700 2.950 16,427,400 2.8431 7.41%
2012-07-24 0 0.270 0.265 0.270 0.265 0.280 64,582,000 17,618,805 0.2728 2.700 2.650 2.700 2.650 2.800 6,458,200 2.7281 0.00%
2012-07-23 0 0.270 0.270 0.275 0.242 0.275 173,648,000 45,094,959 0.2597 2.700 2.700 2.750 2.420 2.750 17,364,800 2.5969 12.97%
2012-07-20 0 0.239 0.239 0.240 0.238 0.242 18,055,000 4,330,452 0.2398 2.390 2.390 2.400 2.380 2.420 1,805,500 2.3985 -0.83%
2012-07-19 0 0.241 0.239 0.241 0.239 0.245 33,319,000 8,038,069 0.2412 2.410 2.390 2.410 2.390 2.450 3,331,900 2.4125 0.00%
2012-07-18 0 0.241 0.241 0.242 0.240 0.244 28,494,937 6,896,181 0.2420 2.410 2.410 2.420 2.400 2.440 2,849,494 2.4201 -2.03%
2012-07-17 0 0.246 0.245 0.246 0.242 0.246 50,072,800 12,177,194 0.2432 2.460 2.450 2.460 2.420 2.460 5,007,280 2.4319 0.82%
2012-07-16 0 0.244 0.243 0.244 0.243 0.248 10,408,000 2,547,163 0.2447 2.440 2.430 2.440 2.430 2.480 1,040,800 2.4473 -0.41%
2012-07-13 0 0.245 0.244 0.245 0.243 0.249 25,587,934 6,291,497 0.2459 2.450 2.440 2.450 2.430 2.490 2,558,793 2.4588 -0.41%
2012-07-12 0 0.246 0.244 0.246 0.242 0.248 11,304,567 2,762,057 0.2443 2.460 2.440 2.460 2.420 2.480 1,130,457 2.4433 -1.20%
2012-07-11 0 0.249 0.247 0.250 0.241 0.250 27,864,000 6,827,118 0.2450 2.490 2.470 2.500 2.410 2.500 2,786,400 2.4502 0.81%
2012-07-10 0 0.247 0.246 0.247 0.239 0.248 42,631,000 10,412,850 0.2443 2.470 2.460 2.470 2.390 2.480 4,263,100 2.4426 1.65%
2012-07-09 0 0.243 0.244 0.245 0.243 0.255 43,274,000 10,738,712 0.2482 2.430 2.440 2.450 2.430 2.550 4,327,400 2.4816 -2.80%
2012-07-06 0 0.250 0.250 0.255 0.250 0.255 14,115,000 3,557,640 0.2520 2.500 2.500 2.550 2.500 2.550 1,411,500 2.5205 -1.96%
2012-07-05 0 0.255 0.250 0.255 0.250 0.255 18,896,923 4,758,396 0.2518 2.550 2.500 2.550 2.500 2.550 1,889,692 2.5181 0.00%
2012-07-04 0 0.255 0.250 0.255 0.250 0.260 19,880,000 5,080,440 0.2556 2.550 2.500 2.550 2.500 2.600 1,988,000 2.5556 0.00%
2012-07-03 0 0.255 0.250 0.255 0.250 0.260 29,890,000 7,643,820 0.2557 2.550 2.500 2.550 2.500 2.600 2,989,000 2.5573 0.00%
2012-06-29 0 0.255 0.255 0.260 0.246 0.260 63,022,487 15,975,408 0.2535 2.550 2.550 2.600 2.460 2.600 6,302,249 2.5349 3.66%
2012-06-28 0 0.246 0.246 0.247 0.246 0.255 31,018,000 7,708,942 0.2485 2.460 2.460 2.470 2.460 2.550 3,101,800 2.4853 -0.81%
2012-06-27 0 0.248 0.248 0.249 0.245 0.250 23,835,000 5,921,670 0.2484 2.480 2.480 2.490 2.450 2.500 2,383,500 2.4844 0.40%
2012-06-26 0 0.247 0.247 0.248 0.241 0.248 17,822,000 4,349,783 0.2441 2.470 2.470 2.480 2.410 2.480 1,782,200 2.4407 0.82%
2012-06-25 0 0.245 0.244 0.245 0.243 0.249 50,297,000 12,394,109 0.2464 2.450 2.440 2.450 2.430 2.490 5,029,700 2.4642 -2.00%
2012-06-22 0 0.250 0.248 0.250 0.247 0.255 49,839,000 12,469,054 0.2502 2.500 2.480 2.500 2.470 2.550 4,983,900 2.5019 -1.96%
2012-06-21 0 0.255 0.250 0.255 0.250 0.260 34,694,060 8,866,445 0.2556 2.550 2.500 2.550 2.500 2.600 3,469,406 2.5556 -1.92%
2012-06-20 0 0.260 0.255 0.260 0.255 0.260 37,615,756 9,687,290 0.2575 2.600 2.550 2.600 2.550 2.600 3,761,576 2.5753 4.00%
2012-06-19 0 0.250 0.250 0.255 0.248 0.255 35,602,000 8,963,258 0.2518 2.500 2.500 2.550 2.480 2.550 3,560,200 2.5176 0.40%
2012-06-18 0 0.249 0.248 0.249 0.245 0.255 57,601,000 14,273,518 0.2478 2.490 2.480 2.490 2.450 2.550 5,760,100 2.4780 0.40%
2012-06-15 0 0.248 0.247 0.250 0.245 0.255 71,332,000 17,687,719 0.2480 2.480 2.470 2.500 2.450 2.550 7,133,200 2.4796 0.40%
2012-06-14 0 0.247 0.246 0.247 0.246 0.255 92,862,490 23,225,021 0.2501 2.470 2.460 2.470 2.460 2.550 9,286,249 2.5010 -3.14%
2012-06-13 0 0.255 0.250 0.255 0.250 0.265 87,071,000 22,187,945 0.2548 2.550 2.500 2.550 2.500 2.650 8,707,100 2.5483 -3.77%
2012-06-12 0 0.265 0.260 0.265 0.250 0.265 79,045,000 20,323,665 0.2571 2.650 2.600 2.650 2.500 2.650 7,904,500 2.5712 1.92%
2012-06-11 0 0.260 0.255 0.260 0.250 0.260 63,670,000 16,187,930 0.2542 2.600 2.550 2.600 2.500 2.600 6,367,000 2.5425 4.00%
2012-06-08 0 0.250 0.250 0.255 0.250 0.260 75,512,000 19,141,950 0.2535 2.500 2.500 2.550 2.500 2.600 7,551,200 2.5350 -1.96%
2012-06-07 0 0.255 0.255 0.260 0.255 0.265 102,187,000 26,508,235 0.2594 2.550 2.550 2.600 2.550 2.650 10,218,700 2.5941 0.00%
2012-06-06 0 0.255 0.255 0.260 0.250 0.260 92,987,000 23,591,952 0.2537 2.550 2.550 2.600 2.500 2.600 9,298,700 2.5371 3.24%
2012-06-05 0 0.247 0.248 0.249 0.245 0.255 103,343,795 25,929,612 0.2509 2.470 2.480 2.490 2.450 2.550 10,334,380 2.5091 -0.80%
2012-06-04 0 0.249 0.246 0.248 0.236 0.255 183,928,230 45,130,836 0.2454 2.490 2.460 2.480 2.360 2.550 18,392,823 2.4537 0.40%
2012-06-01 0 0.248 0.246 0.248 0.244 0.260 543,375,330 137,476,639 0.2530 2.480 2.460 2.480 2.440 2.600 54,337,533 2.5300 -4.62%
2012-05-31 0 0.260 0.260 0.265 0.250 0.295 1,376,124,263 368,525,990 0.2678 2.600 2.600 2.650 2.500 2.950 137,612,426 2.6780 -13.33%
2012-05-30 0 0.300 0.295 0.300 0.295 0.320 117,881,574 35,619,169 0.3022 3.000 2.950 3.000 2.950 3.200 11,788,157 3.0216 -4.76%
2012-05-29 0 0.315 0.315 0.320 0.300 0.325 76,203,000 23,974,694 0.3146 3.150 3.150 3.200 3.000 3.250 7,620,300 3.1462 3.28%
2012-05-28 0 0.305 0.300 0.305 0.295 0.305 16,660,000 5,053,644 0.3033 3.050 3.000 3.050 2.950 3.050 1,666,000 3.0334 0.00%
2012-05-25 0 0.305 0.300 0.305 0.295 0.320 95,846,000 29,112,723 0.3037 3.050 3.000 3.050 2.950 3.200 9,584,600 3.0374 -3.17%
2012-05-24 0 0.315 0.310 0.315 0.310 0.335 90,181,000 28,886,014 0.3203 3.150 3.100 3.150 3.100 3.350 9,018,100 3.2031 -5.97%
2012-05-23 0 0.335 0.330 0.335 0.330 0.340 24,636,734 8,248,549 0.3348 3.350 3.300 3.350 3.300 3.400 2,463,673 3.3481 -1.47%
2012-05-22 0 0.340 0.340 0.345 0.340 0.360 62,143,000 21,690,001 0.3490 3.400 3.400 3.450 3.400 3.600 6,214,300 3.4903 -2.86%
2012-05-21 0 0.350 0.345 0.350 0.335 0.350 29,268,000 10,051,427 0.3434 3.500 3.450 3.500 3.350 3.500 2,926,800 3.4343 1.45%
2012-05-18 0 0.345 0.340 0.345 0.320 0.360 78,124,000 26,669,171 0.3414 3.450 3.400 3.450 3.200 3.600 7,812,400 3.4137 2.99%
2012-05-17 0 0.335 0.330 0.335 0.330 0.340 63,725,000 21,345,281 0.3350 3.350 3.300 3.350 3.300 3.400 6,372,500 3.3496 1.52%
2012-05-16 0 0.330 0.330 0.335 0.330 0.365 104,633,000 35,446,978 0.3388 3.300 3.300 3.350 3.300 3.650 10,463,300 3.3877 -10.81%
2012-05-15 0 0.370 0.370 0.375 0.370 0.385 40,112,259 15,044,054 0.3750 3.700 3.700 3.750 3.700 3.850 4,011,226 3.7505 -3.90%
2012-05-14 0 0.385 0.380 0.390 0.380 0.390 22,221,200 8,516,432 0.3833 3.850 3.800 3.900 3.800 3.900 2,222,120 3.8326 1.32%
2012-05-11 0 0.380 0.375 0.380 0.370 0.380 19,939,000 7,522,736 0.3773 3.800 3.750 3.800 3.700 3.800 1,993,900 3.7729 1.33%
2012-05-10 0 0.375 0.370 0.375 0.365 0.375 18,125,000 6,715,636 0.3705 3.750 3.700 3.750 3.650 3.750 1,812,500 3.7052 1.35%
2012-05-09 0 0.370 0.370 0.375 0.370 0.380 26,300,200 9,877,482 0.3756 3.700 3.700 3.750 3.700 3.800 2,630,020 3.7557 -3.90%
2012-05-08 0 0.385 0.380 0.385 0.380 0.390 15,622,200 5,975,609 0.3825 3.850 3.800 3.850 3.800 3.900 1,562,220 3.8251 0.00%
2012-05-07 0 0.385 0.385 0.390 0.380 0.390 22,862,000 8,765,341 0.3834 3.850 3.850 3.900 3.800 3.900 2,286,200 3.8340 -1.28%
2012-05-04 0 0.390 0.385 0.390 0.380 0.390 18,835,778 7,262,547 0.3856 3.900 3.850 3.900 3.800 3.900 1,883,578 3.8557 0.00%
2012-05-03 0 0.390 0.385 0.390 0.385 0.395 13,767,000 5,341,425 0.3880 3.900 3.850 3.900 3.850 3.950 1,376,700 3.8799 -1.27%
2012-05-02 0 0.395 0.390 0.395 0.380 0.395 40,758,000 15,854,226 0.3890 3.950 3.900 3.950 3.800 3.950 4,075,800 3.8898 2.60%
2012-04-30 0 0.385 0.380 0.385 0.380 0.390 38,594,000 14,728,733 0.3816 3.850 3.800 3.850 3.800 3.900 3,859,400 3.8163 0.00%
2012-04-27 0 0.385 0.380 0.385 0.380 0.390 19,042,000 7,315,220 0.3842 3.850 3.800 3.850 3.800 3.900 1,904,200 3.8416 0.00%
2012-04-26 0 0.385 0.380 0.385 0.380 0.390 46,458,000 17,857,645 0.3844 3.850 3.800 3.850 3.800 3.900 4,645,800 3.8438 1.32%
2012-04-25 0 0.380 0.380 0.385 0.380 0.390 16,781,000 6,466,705 0.3854 3.800 3.800 3.850 3.800 3.900 1,678,100 3.8536 -2.56%
2012-04-24 0 0.390 0.385 0.390 0.380 0.390 29,213,000 11,254,292 0.3852 3.900 3.850 3.900 3.800 3.900 2,921,300 3.8525 1.30%
2012-04-23 0 0.385 0.385 0.390 0.380 0.400 42,180,000 16,405,374 0.3889 3.850 3.850 3.900 3.800 4.000 4,218,000 3.8894 -3.75%
2012-04-20 0 0.400 0.395 0.400 0.390 0.400 33,798,000 13,358,990 0.3953 4.000 3.950 4.000 3.900 4.000 3,379,800 3.9526 2.56%
2012-04-19 0 0.390 0.390 0.395 0.390 0.395 5,640,000 2,219,508 0.3935 3.900 3.900 3.950 3.900 3.950 564,000 3.9353 -2.50%
2012-04-18 0 0.400 0.395 0.400 0.390 0.400 31,219,000 12,368,395 0.3962 4.000 3.950 4.000 3.900 4.000 3,121,900 3.9618 0.00%
2012-04-17 0 0.400 0.395 0.400 0.390 0.405 26,109,000 10,361,523 0.3969 4.000 3.950 4.000 3.900 4.050 2,610,900 3.9686 -2.44%
2012-04-16 0 0.410 0.405 0.410 0.400 0.410 29,875,129 12,056,283 0.4036 4.100 4.050 4.100 4.000 4.100 2,987,513 4.0356 0.00%
2012-04-13 0 0.410 0.405 0.410 0.405 0.420 42,768,404 17,667,369 0.4131 4.100 4.050 4.100 4.050 4.200 4,276,840 4.1309 -1.20%
2012-04-12 0 0.415 0.410 0.415 0.405 0.425 93,487,125 38,805,223 0.4151 4.150 4.100 4.150 4.050 4.250 9,348,712 4.1509 1.22%
2012-04-11 0 0.410 0.405 0.410 0.395 0.410 48,844,400 19,731,755 0.4040 4.100 4.050 4.100 3.950 4.100 4,884,440 4.0397 2.50%
2012-04-10 0 0.400 0.400 0.405 0.395 0.410 80,531,400 32,403,987 0.4024 4.000 4.000 4.050 3.950 4.100 8,053,140 4.0238 2.56%
2012-04-05 0 0.390 0.385 0.390 0.380 0.390 15,655,750 6,014,595 0.3842 3.900 3.850 3.900 3.800 3.900 1,565,575 3.8418 0.00%
2012-04-03 0 0.390 0.385 0.390 0.385 0.390 14,815,000 5,764,210 0.3891 3.900 3.850 3.900 3.850 3.900 1,481,500 3.8908 1.30%
2012-04-02 0 0.385 0.380 0.385 0.380 0.390 24,832,352 9,563,205 0.3851 3.850 3.800 3.850 3.800 3.900 2,483,235 3.8511 0.00%
2012-03-30 0 0.385 0.380 0.385 0.380 0.390 31,296,500 12,050,782 0.3851 3.850 3.800 3.850 3.800 3.900 3,129,650 3.8505 0.00%
2012-03-29 0 0.385 0.380 0.385 0.375 0.385 18,118,000 6,891,075 0.3803 3.850 3.800 3.850 3.750 3.850 1,811,800 3.8034 0.00%
2012-03-28 0 0.385 0.380 0.385 0.380 0.390 23,278,000 8,921,780 0.3833 3.850 3.800 3.850 3.800 3.900 2,327,800 3.8327 -1.28%
2012-03-27 0 0.390 0.385 0.390 0.385 0.390 16,481,000 6,394,088 0.3880 3.900 3.850 3.900 3.850 3.900 1,648,100 3.8797 1.30%
2012-03-26 0 0.385 0.385 0.390 0.380 0.395 9,312,700 3,589,476 0.3854 3.850 3.850 3.900 3.800 3.950 931,270 3.8544 -1.28%
2012-03-23 0 0.390 0.385 0.390 0.375 0.390 31,953,000 12,210,353 0.3821 3.900 3.850 3.900 3.750 3.900 3,195,300 3.8213 2.63%
2012-03-22 0 0.380 0.380 0.385 0.380 0.390 11,340,000 4,346,619 0.3833 3.800 3.800 3.850 3.800 3.900 1,134,000 3.8330 -2.56%
2012-03-21 0 0.390 0.385 0.390 0.375 0.400 82,947,000 31,928,079 0.3849 3.900 3.850 3.900 3.750 4.000 8,294,700 3.8492 -1.27%
2012-03-20 0 0.395 0.395 0.400 0.390 0.400 30,828,000 12,157,249 0.3944 3.950 3.950 4.000 3.900 4.000 3,082,800 3.9436 1.28%
2012-03-19 0 0.390 0.390 0.395 0.390 0.400 23,515,695 9,275,628 0.3944 3.900 3.900 3.950 3.900 4.000 2,351,570 3.9444 -1.27%
2012-03-16 0 0.395 0.395 0.400 0.390 0.405 32,742,380 12,916,457 0.3945 3.950 3.950 4.000 3.900 4.050 3,274,238 3.9449 -2.47%
2012-03-15 0 0.405 0.400 0.405 0.390 0.405 39,719,875 15,757,090 0.3967 4.050 4.000 4.050 3.900 4.050 3,971,988 3.9671 2.53%
2012-03-14 0 0.395 0.390 0.395 0.390 0.410 72,555,000 28,989,755 0.3996 3.950 3.900 3.950 3.900 4.100 7,255,500 3.9956 -1.25%
2012-03-13 0 0.400 0.400 0.405 0.400 0.410 36,584,000 14,732,365 0.4027 4.000 4.000 4.050 4.000 4.100 3,658,400 4.0270 -2.44%
2012-03-12 0 0.410 0.405 0.410 0.400 0.415 18,644,000 7,598,010 0.4075 4.100 4.050 4.100 4.000 4.150 1,864,400 4.0753 -1.20%
2012-03-09 0 0.415 0.410 0.415 0.410 0.420 22,742,000 9,425,625 0.4145 4.150 4.100 4.150 4.100 4.200 2,274,200 4.1446 0.00%
2012-03-08 0 0.415 0.410 0.415 0.400 0.415 30,941,150 12,652,483 0.4089 4.150 4.100 4.150 4.000 4.150 3,094,115 4.0892 3.75%
2012-03-07 0 0.400 0.400 0.405 0.395 0.410 41,678,516 16,757,553 0.4021 4.000 4.000 4.050 3.950 4.100 4,167,852 4.0207 -2.44%
2012-03-06 0 0.410 0.405 0.410 0.405 0.420 40,500,000 16,652,520 0.4112 4.100 4.050 4.100 4.050 4.200 4,050,000 4.1117 -1.20%
2012-03-05 0 0.415 0.410 0.415 0.405 0.415 20,330,288 8,375,077 0.4120 4.150 4.100 4.150 4.050 4.150 2,033,029 4.1195 2.47%
2012-03-02 0 0.405 0.405 0.410 0.405 0.415 49,618,200 20,284,137 0.4088 4.050 4.050 4.100 4.050 4.150 4,961,820 4.0880 -2.41%
2012-03-01 0 0.415 0.410 0.415 0.400 0.420 105,110,919 42,867,357 0.4078 4.150 4.100 4.150 4.000 4.200 10,511,092 4.0783 1.22%
2012-02-29 0 0.410 0.405 0.410 0.405 0.420 60,947,000 25,075,742 0.4114 4.100 4.050 4.100 4.050 4.200 6,094,700 4.1144 -2.38%
2012-02-28 0 0.420 0.415 0.420 0.415 0.420 22,157,250 9,258,415 0.4179 4.200 4.150 4.200 4.150 4.200 2,215,725 4.1785 0.00%
2012-02-27 0 0.420 0.415 0.420 0.415 0.430 64,290,000 27,188,665 0.4229 4.200 4.150 4.200 4.150 4.300 6,429,000 4.2291 -2.33%
2012-02-24 0 0.430 0.425 0.430 0.425 0.435 25,091,000 10,717,885 0.4272 4.300 4.250 4.300 4.250 4.350 2,509,100 4.2716 0.00%
2012-02-23 0 0.430 0.430 0.435 0.425 0.440 41,182,108 17,898,624 0.4346 4.300 4.300 4.350 4.250 4.400 4,118,211 4.3462 -1.15%
2012-02-22 0 0.435 0.430 0.435 0.420 0.435 30,253,000 12,982,851 0.4291 4.350 4.300 4.350 4.200 4.350 3,025,300 4.2914 1.16%
2012-02-21 0 0.430 0.425 0.430 0.420 0.430 22,117,400 9,423,338 0.4261 4.300 4.250 4.300 4.200 4.300 2,211,740 4.2606 0.00%
2012-02-20 0 0.430 0.425 0.430 0.425 0.445 53,511,000 23,194,255 0.4334 4.300 4.250 4.300 4.250 4.450 5,351,100 4.3345 -2.27%
2012-02-17 0 0.440 0.435 0.440 0.435 0.450 35,193,000 15,471,439 0.4396 4.400 4.350 4.400 4.350 4.500 3,519,300 4.3962 0.00%
2012-02-16 0 0.440 0.435 0.440 0.430 0.445 47,001,250 20,524,841 0.4367 4.400 4.350 4.400 4.300 4.450 4,700,125 4.3669 -1.12%
2012-02-15 0 0.445 0.440 0.445 0.425 0.445 42,962,897 18,830,117 0.4383 4.450 4.400 4.450 4.250 4.450 4,296,290 4.3829 3.49%
2012-02-14 0 0.430 0.430 0.435 0.430 0.440 37,502,092 16,283,712 0.4342 4.300 4.300 4.350 4.300 4.400 3,750,209 4.3421 -1.15%
2012-02-13 0 0.435 0.430 0.435 0.430 0.440 33,218,850 14,439,362 0.4347 4.350 4.300 4.350 4.300 4.400 3,321,885 4.3467 -1.14%
2012-02-10 0 0.440 0.440 0.445 0.430 0.465 188,494,055 84,660,044 0.4491 4.400 4.400 4.450 4.300 4.650 18,849,406 4.4914 0.00%
2012-02-09 0 0.440 0.435 0.440 0.420 0.445 85,763,000 37,177,218 0.4335 4.400 4.350 4.400 4.200 4.450 8,576,300 4.3349 0.00%
2012-02-08 0 0.440 0.435 0.440 0.415 0.450 127,688,000 55,628,460 0.4357 4.400 4.350 4.400 4.150 4.500 12,768,800 4.3566 4.76%
2012-02-07 0 0.420 0.415 0.420 0.415 0.425 33,670,098 14,096,511 0.4187 4.200 4.150 4.200 4.150 4.250 3,367,010 4.1867 2.44%
2012-02-06 0 0.410 0.410 0.415 0.410 0.440 95,691,000 40,212,698 0.4202 4.100 4.100 4.150 4.100 4.400 9,569,100 4.2023 -5.75%
2012-02-03 0 0.435 0.430 0.435 0.425 0.445 75,648,098 32,963,101 0.4357 4.350 4.300 4.350 4.250 4.450 7,564,810 4.3574 -2.25%
2012-02-02 0 0.445 0.445 0.450 0.420 0.450 163,447,400 71,916,177 0.4400 4.450 4.450 4.500 4.200 4.500 16,344,740 4.4000 4.71%
2012-02-01 0 0.425 0.420 0.425 0.405 0.430 76,941,000 32,322,240 0.4201 4.250 4.200 4.250 4.050 4.300 7,694,100 4.2009 3.66%
2012-01-31 0 0.410 0.405 0.410 0.395 0.410 43,230,838 17,401,258 0.4025 4.100 4.050 4.100 3.950 4.100 4,323,084 4.0252 3.80%
2012-01-30 0 0.395 0.395 0.400 0.390 0.410 41,988,500 16,857,068 0.4015 3.950 3.950 4.000 3.900 4.100 4,198,850 4.0147 -4.82%
2012-01-27 0 0.415 0.410 0.415 0.405 0.425 51,346,000 21,323,188 0.4153 4.150 4.100 4.150 4.050 4.250 5,134,600 4.1528 -1.19%
2012-01-26 0 0.420 0.415 0.420 0.395 0.420 55,898,791 22,585,647 0.4040 4.200 4.150 4.200 3.950 4.200 5,589,879 4.0405 6.33%
2012-01-20 0 0.395 0.390 0.395 0.385 0.395 31,444,200 12,286,771 0.3907 3.950 3.900 3.950 3.850 3.950 3,144,420 3.9075 1.28%
2012-01-19 0 0.390 0.390 0.395 0.385 0.395 26,947,450 10,485,186 0.3891 3.900 3.900 3.950 3.850 3.950 2,694,745 3.8910 0.00%
2012-01-18 0 0.390 0.380 0.390 0.380 0.390 20,200,000 7,825,060 0.3874 3.900 3.800 3.900 3.800 3.900 2,020,000 3.8738 0.00%
2012-01-17 0 0.390 0.385 0.390 0.380 0.390 29,861,000 11,517,105 0.3857 3.900 3.850 3.900 3.800 3.900 2,986,100 3.8569 1.30%
2012-01-16 0 0.385 0.380 0.385 0.380 0.390 9,135,500 3,506,875 0.3839 3.850 3.800 3.850 3.800 3.900 913,550 3.8387 -1.28%
2012-01-13 0 0.390 0.385 0.390 0.380 0.390 21,037,128 8,145,874 0.3872 3.900 3.850 3.900 3.800 3.900 2,103,713 3.8721 1.30%
2012-01-12 0 0.385 0.385 0.390 0.380 0.395 51,661,000 20,016,499 0.3875 3.850 3.850 3.900 3.800 3.950 5,166,100 3.8746 0.00%
2012-01-11 0 0.385 0.380 0.385 0.370 0.385 44,464,838 16,878,824 0.3796 3.850 3.800 3.850 3.700 3.850 4,446,484 3.7960 2.67%
2012-01-10 0 0.375 0.370 0.375 0.365 0.375 28,483,838 10,569,879 0.3711 3.750 3.700 3.750 3.650 3.750 2,848,384 3.7108 0.00%
2012-01-09 0 0.375 0.370 0.375 0.365 0.375 12,537,000 4,645,665 0.3706 3.750 3.700 3.750 3.650 3.750 1,253,700 3.7056 0.00%
2012-01-06 0 0.375 0.370 0.375 0.365 0.375 18,776,971 6,931,674 0.3692 3.750 3.700 3.750 3.650 3.750 1,877,697 3.6916 0.00%
2012-01-05 0 0.375 0.370 0.375 0.365 0.375 7,736,483 2,876,883 0.3719 3.750 3.700 3.750 3.650 3.750 773,648 3.7186 1.35%
2012-01-04 0 0.370 0.365 0.370 0.365 0.380 17,476,733 6,488,896 0.3713 3.700 3.650 3.700 3.650 3.800 1,747,673 3.7129 -2.63%
2012-01-03 0 0.380 0.375 0.380 0.370 0.380 13,335,548 4,995,127 0.3746 3.800 3.750 3.800 3.700 3.800 1,333,555 3.7457 1.33%
2011-12-30 0 0.375 0.365 0.375 0.365 0.375 10,121,548 3,746,737 0.3702 3.750 3.650 3.750 3.650 3.750 1,012,155 3.7017 1.35%
2011-12-29 0 0.370 0.365 0.370 0.365 0.370 10,999,624 4,035,065 0.3668 3.700 3.650 3.700 3.650 3.700 1,099,962 3.6684 0.00%
2011-12-28 0 0.370 0.365 0.370 0.365 0.375 13,719,200 5,049,065 0.3680 3.700 3.650 3.700 3.650 3.750 1,371,920 3.6803 -1.33%
2011-12-23 0 0.375 0.365 0.375 0.365 0.375 21,651,000 7,963,232 0.3678 3.750 3.650 3.750 3.650 3.750 2,165,100 3.6780 4.17%
2011-12-22 0 0.360 0.360 0.365 0.360 0.380 56,948,366 20,892,650 0.3669 3.600 3.600 3.650 3.600 3.800 5,694,837 3.6687 -5.26%
2011-12-21 0 0.380 0.375 0.380 0.370 0.380 29,927,804 11,261,903 0.3763 3.800 3.750 3.800 3.700 3.800 2,992,780 3.7630 2.70%
2011-12-20 0 0.370 0.365 0.370 0.365 0.370 23,406,100 8,607,228 0.3677 3.700 3.650 3.700 3.650 3.700 2,340,610 3.6773 1.37%
2011-12-19 0 0.365 0.365 0.370 0.365 0.375 24,785,000 9,146,040 0.3690 3.650 3.650 3.700 3.650 3.750 2,478,500 3.6902 -1.35%
2011-12-16 0 0.370 0.370 0.375 0.370 0.380 23,832,950 8,921,276 0.3743 3.700 3.700 3.750 3.700 3.800 2,383,295 3.7433 -1.33%
2011-12-15 0 0.375 0.370 0.375 0.370 0.380 29,512,394 11,041,613 0.3741 3.750 3.700 3.750 3.700 3.800 2,951,239 3.7413 -1.32%
2011-12-14 0 0.380 0.375 0.380 0.375 0.385 15,206,842 5,766,532 0.3792 3.800 3.750 3.800 3.750 3.850 1,520,684 3.7921 0.00%
2011-12-13 0 0.380 0.375 0.380 0.370 0.385 31,129,298 11,756,322 0.3777 3.800 3.750 3.800 3.700 3.850 3,112,930 3.7766 1.33%
2011-12-12 0 0.375 0.370 0.375 0.370 0.385 27,883,000 10,501,895 0.3766 3.750 3.700 3.750 3.700 3.850 2,788,300 3.7664 0.00%
2011-12-09 0 0.375 0.375 0.380 0.375 0.385 14,338,000 5,444,410 0.3797 3.750 3.750 3.800 3.750 3.850 1,433,800 3.7972 -2.60%
2011-12-08 0 0.385 0.380 0.385 0.380 0.390 23,874,322 9,154,729 0.3835 3.850 3.800 3.850 3.800 3.900 2,387,432 3.8346 -1.28%
2011-12-07 0 0.390 0.385 0.390 0.380 0.390 15,848,000 6,164,930 0.3890 3.900 3.850 3.900 3.800 3.900 1,584,800 3.8900 2.63%
2011-12-06 0 0.380 0.380 0.385 0.380 0.390 17,059,803 6,535,832 0.3831 3.800 3.800 3.850 3.800 3.900 1,705,980 3.8311 -2.56%
2011-12-05 0 0.390 0.385 0.390 0.385 0.395 14,617,000 5,707,355 0.3905 3.900 3.850 3.900 3.850 3.950 1,461,700 3.9046 -1.27%
2011-12-02 0 0.395 0.390 0.395 0.390 0.400 7,392,000 2,908,520 0.3935 3.950 3.900 3.950 3.900 4.000 739,200 3.9347 0.00%
2011-12-01 0 0.395 0.395 0.400 0.390 0.400 61,008,399 24,010,350 0.3936 3.950 3.950 4.000 3.900 4.000 6,100,840 3.9356 3.95%
2011-11-30 0 0.380 0.375 0.385 0.370 0.385 60,509,450 22,829,496 0.3773 3.800 3.750 3.850 3.700 3.850 6,050,945 3.7729 -1.30%
2011-11-29 0 0.385 0.385 0.390 0.380 0.395 22,762,000 8,841,348 0.3884 3.850 3.850 3.900 3.800 3.950 2,276,200 3.8843 -1.28%
2011-11-28 0 0.390 0.385 0.390 0.380 0.395 34,165,200 13,185,272 0.3859 3.900 3.850 3.900 3.800 3.950 3,416,520 3.8593 2.63%
2011-11-25 0 0.380 0.375 0.380 0.375 0.380 10,031,200 3,791,537 0.3780 3.800 3.750 3.800 3.750 3.800 1,003,120 3.7797 1.33%
2011-11-24 0 0.375 0.375 0.380 0.370 0.385 28,034,000 10,585,380 0.3776 3.750 3.750 3.800 3.700 3.850 2,803,400 3.7759 -1.32%
2011-11-23 0 0.380 0.380 0.385 0.380 0.390 19,881,000 7,616,922 0.3831 3.800 3.800 3.850 3.800 3.900 1,988,100 3.8313 -2.56%
2011-11-22 0 0.390 0.385 0.390 0.375 0.395 24,432,000 9,368,875 0.3835 3.900 3.850 3.900 3.750 3.950 2,443,200 3.8347 2.63%
2011-11-21 0 0.380 0.380 0.385 0.380 0.395 24,462,000 9,436,730 0.3858 3.800 3.800 3.850 3.800 3.950 2,446,200 3.8577 -3.80%
2011-11-18 0 0.395 0.390 0.395 0.390 0.405 34,090,411 13,418,516 0.3936 3.950 3.900 3.950 3.900 4.050 3,409,041 3.9362 -1.25%
2011-11-17 0 0.400 0.395 0.400 0.390 0.400 16,558,000 6,535,570 0.3947 4.000 3.950 4.000 3.900 4.000 1,655,800 3.9471 1.27%
2011-11-16 0 0.395 0.395 0.400 0.395 0.405 21,885,000 8,741,680 0.3994 3.950 3.950 4.000 3.950 4.050 2,188,500 3.9944 -1.25%
2011-11-15 0 0.400 0.400 0.405 0.400 0.405 17,336,875 6,954,330 0.4011 4.000 4.000 4.050 4.000 4.050 1,733,688 4.0113 -1.23%
2011-11-14 0 0.405 0.400 0.405 0.400 0.410 20,247,200 8,194,392 0.4047 4.050 4.000 4.050 4.000 4.100 2,024,720 4.0472 1.25%
2011-11-11 0 0.400 0.395 0.400 0.390 0.400 24,721,000 9,769,250 0.3952 4.000 3.950 4.000 3.900 4.000 2,472,100 3.9518 1.27%
2011-11-10 0 0.395 0.390 0.395 0.390 0.400 28,785,000 11,356,850 0.3945 3.950 3.900 3.950 3.900 4.000 2,878,500 3.9454 -4.82%
2011-11-09 0 0.415 0.410 0.415 0.410 0.420 30,171,000 12,473,404 0.4134 4.150 4.100 4.150 4.100 4.200 3,017,100 4.1342 1.22%
2011-11-08 0 0.410 0.410 0.415 0.405 0.425 128,158,000 52,770,245 0.4118 4.100 4.100 4.150 4.050 4.250 12,815,800 4.1176 -6.82%
2011-11-07 0 0.440 0.435 0.440 0.425 0.440 36,126,000 15,646,345 0.4331 4.400 4.350 4.400 4.250 4.400 3,612,600 4.3310 0.00%
2011-11-04 0 0.440 0.435 0.440 0.430 0.445 62,647,000 27,423,875 0.4378 4.400 4.350 4.400 4.300 4.450 6,264,700 4.3775 3.53%
2011-11-03 0 0.425 0.425 0.430 0.425 0.445 65,919,000 28,563,484 0.4333 4.250 4.250 4.300 4.250 4.450 6,591,900 4.3331 -4.49%
2011-11-02 0 0.445 0.440 0.445 0.415 0.450 64,605,800 27,982,749 0.4331 4.450 4.400 4.450 4.150 4.500 6,460,580 4.3313 5.95%
2011-11-01 0 0.420 0.420 0.425 0.420 0.430 47,108,000 20,068,218 0.4260 4.200 4.200 4.250 4.200 4.300 4,710,800 4.2600 -3.45%
2011-10-31 0 0.435 0.425 0.430 0.425 0.435 45,972,023 19,764,402 0.4299 4.350 4.250 4.300 4.250 4.350 4,597,202 4.2992 1.16%
2011-10-28 0 0.430 0.430 0.435 0.425 0.460 172,729,354 76,776,840 0.4445 4.300 4.300 4.350 4.250 4.600 17,272,935 4.4449 -3.37%
2011-10-27 0 0.445 0.440 0.445 0.425 0.450 237,240,000 104,503,596 0.4405 4.450 4.400 4.450 4.250 4.500 23,724,000 4.4050 4.71%
2011-10-26 0 0.425 0.420 0.425 0.405 0.425 54,190,000 22,521,555 0.4156 4.250 4.200 4.250 4.050 4.250 5,419,000 4.1560 0.00%
2011-10-25 0 0.425 0.420 0.425 0.415 0.440 44,134,783 18,791,668 0.4258 4.250 4.200 4.250 4.150 4.400 4,413,478 4.2578 -1.16%
2011-10-24 0 0.430 0.425 0.430 0.415 0.430 57,179,400 24,100,200 0.4215 4.300 4.250 4.300 4.150 4.300 5,717,940 4.2148 6.17%
2011-10-21 0 0.405 0.405 0.410 0.400 0.410 44,632,000 18,077,395 0.4050 4.050 4.050 4.100 4.000 4.100 4,463,200 4.0503 1.25%
2011-10-20 0 0.400 0.395 0.400 0.400 0.415 62,273,190 25,125,943 0.4035 4.000 3.950 4.000 4.000 4.150 6,227,319 4.0348 -4.76%
2011-10-19 0 0.420 0.415 0.420 0.415 0.425 44,897,000 18,850,595 0.4199 4.200 4.150 4.200 4.150 4.250 4,489,700 4.1986 2.44%
2011-10-18 0 0.410 0.410 0.415 0.410 0.435 103,878,600 43,519,196 0.4189 4.100 4.100 4.150 4.100 4.350 10,387,860 4.1894 -8.89%
2011-10-17 0 0.450 0.445 0.450 0.425 0.455 154,954,027 68,644,156 0.4430 4.500 4.450 4.500 4.250 4.550 15,495,403 4.4300 7.14%
2011-10-14 0 0.420 0.415 0.420 0.410 0.430 77,266,000 32,310,270 0.4182 4.200 4.150 4.200 4.100 4.300 7,726,600 4.1817 0.00%
2011-10-13 0 0.420 0.420 0.425 0.400 0.425 155,631,953 64,564,960 0.4149 4.200 4.200 4.250 4.000 4.250 15,563,195 4.1486 6.33%
2011-10-12 0 0.395 0.395 0.400 0.380 0.410 76,851,500 30,393,540 0.3955 3.950 3.950 4.000 3.800 4.100 7,685,150 3.9548 2.60%
2011-10-11 0 0.385 0.380 0.385 0.380 0.405 131,273,000 51,629,815 0.3933 3.850 3.800 3.850 3.800 4.050 13,127,300 3.9330 1.32%
2011-10-10 0 0.380 0.375 0.380 0.375 0.385 35,347,740 13,403,235 0.3792 3.800 3.750 3.800 3.750 3.850 3,534,774 3.7918 -1.30%
2011-10-07 0 0.385 0.380 0.385 0.375 0.390 60,513,000 23,142,402 0.3824 3.850 3.800 3.850 3.750 3.900 6,051,300 3.8244 2.67%
2011-10-06 0 0.375 0.365 0.370 0.360 0.380 43,412,295 16,094,188 0.3707 3.750 3.650 3.700 3.600 3.800 4,341,230 3.7073 4.17%
2011-10-04 0 0.360 0.355 0.365 0.350 0.370 74,644,276 26,731,880 0.3581 3.600 3.550 3.650 3.500 3.700 7,464,428 3.5812 -2.70%
2011-10-03 0 0.370 0.370 0.375 0.360 0.385 41,515,467 15,253,548 0.3674 3.700 3.700 3.750 3.600 3.850 4,151,547 3.6742 -5.13%
2011-09-30 0 0.390 0.385 0.395 0.375 0.400 60,012,000 23,261,031 0.3876 3.900 3.850 3.950 3.750 4.000 6,001,200 3.8761 -2.50%
2011-09-28 0 0.400 0.400 0.405 0.375 0.405 78,145,000 30,488,629 0.3902 4.000 4.000 4.050 3.750 4.050 7,814,500 3.9015 1.27%
2011-09-27 0 0.395 0.390 0.395 0.380 0.395 58,086,250 22,572,861 0.3886 3.950 3.900 3.950 3.800 3.950 5,808,625 3.8861 5.33%
2011-09-26 0 0.375 0.375 0.380 0.350 0.400 77,167,550 28,658,895 0.3714 3.750 3.750 3.800 3.500 4.000 7,716,755 3.7139 -3.85%
2011-09-23 0 0.390 0.390 0.395 0.380 0.400 81,736,000 31,657,151 0.3873 3.900 3.900 3.950 3.800 4.000 8,173,600 3.8731 -3.70%
2011-09-22 0 0.405 0.405 0.410 0.405 0.425 78,167,928 32,345,519 0.4138 4.050 4.050 4.100 4.050 4.250 7,816,793 4.1380 -5.81%
2011-09-21 0 0.430 0.425 0.430 0.425 0.450 61,042,000 26,625,024 0.4362 4.300 4.250 4.300 4.250 4.500 6,104,200 4.3618 -5.49%
2011-09-20 0 0.455 0.455 0.460 0.450 0.475 50,482,000 23,187,389 0.4593 4.550 4.550 4.600 4.500 4.750 5,048,200 4.5932 -4.21%
2011-09-19 0 0.475 0.470 0.475 0.460 0.475 44,265,891 20,719,559 0.4681 4.750 4.700 4.750 4.600 4.750 4,426,589 4.6807 1.06%
2011-09-16 0 0.470 0.470 0.475 0.465 0.495 84,176,143 40,117,940 0.4766 4.700 4.700 4.750 4.650 4.950 8,417,614 4.7660 -3.09%
2011-09-15 0 0.485 0.480 0.485 0.445 0.490 154,659,500 73,474,515 0.4751 4.850 4.800 4.850 4.450 4.900 15,465,950 4.7507 8.99%
2011-09-14 0 0.445 0.445 0.450 0.410 0.450 74,302,100 31,767,039 0.4275 4.450 4.450 4.500 4.100 4.500 7,430,210 4.2754 4.71%
2011-09-12 0 0.425 0.425 0.430 0.420 0.445 44,854,780 19,306,317 0.4304 4.250 4.250 4.300 4.200 4.450 4,485,478 4.3042 -3.41%
2011-09-09 0 0.440 0.440 0.445 0.435 0.460 41,317,000 18,479,684 0.4473 4.400 4.400 4.450 4.350 4.600 4,131,700 4.4727 -3.30%
2011-09-08 0 0.455 0.455 0.460 0.440 0.460 64,027,150 28,650,493 0.4475 4.550 4.550 4.600 4.400 4.600 6,402,715 4.4747 4.60%
2011-09-07 0 0.435 0.435 0.440 0.430 0.445 27,222,780 11,830,454 0.4346 4.350 4.350 4.400 4.300 4.450 2,722,278 4.3458 -1.14%
2011-09-06 0 0.440 0.435 0.440 0.425 0.445 56,374,000 24,635,000 0.4370 4.400 4.350 4.400 4.250 4.450 5,637,400 4.3699 0.00%
2011-09-05 0 0.440 0.440 0.445 0.410 0.445 69,248,000 29,809,605 0.4305 4.400 4.400 4.450 4.100 4.450 6,924,800 4.3048 2.33%
2011-09-02 0 0.430 0.425 0.430 0.425 0.450 78,644,500 34,430,595 0.4378 4.300 4.250 4.300 4.250 4.500 7,864,450 4.3780 -2.27%
2011-09-01 0 0.440 0.435 0.440 0.420 0.445 107,076,859 46,635,695 0.4355 4.400 4.350 4.400 4.200 4.450 10,707,686 4.3553 4.76%
2011-08-31 0 0.420 0.420 0.425 0.400 0.425 49,629,965 20,601,057 0.4151 4.200 4.200 4.250 4.000 4.250 4,962,996 4.1509 2.44%
2011-08-30 0 0.410 0.405 0.410 0.405 0.415 25,572,000 10,428,400 0.4078 4.100 4.050 4.100 4.050 4.150 2,557,200 4.0781 2.50%
2011-08-29 0 0.400 0.395 0.400 0.385 0.405 16,039,000 6,338,285 0.3952 4.000 3.950 4.000 3.850 4.050 1,603,900 3.9518 0.00%
2011-08-26 0 0.400 0.395 0.400 0.390 0.410 33,939,148 13,570,432 0.3998 4.000 3.950 4.000 3.900 4.100 3,393,915 3.9985 -2.44%
2011-08-25 0 0.410 0.405 0.410 0.395 0.415 56,712,567 22,967,436 0.4050 4.100 4.050 4.100 3.950 4.150 5,671,257 4.0498 -1.20%
2011-08-24 0 0.415 0.410 0.415 0.405 0.430 75,098,000 31,311,330 0.4169 4.150 4.100 4.150 4.050 4.300 7,509,800 4.1694 0.00%
2011-08-23 0 0.415 0.415 0.420 0.380 0.420 173,982,248 70,572,296 0.4056 4.150 4.150 4.200 3.800 4.200 17,398,225 4.0563 7.79%
2011-08-22 0 0.385 0.380 0.385 0.370 0.390 95,928,150 36,222,794 0.3776 3.850 3.800 3.850 3.700 3.900 9,592,815 3.7760 2.67%
2011-08-19 0 0.375 0.375 0.380 0.335 0.380 133,121,000 48,419,203 0.3637 3.750 3.750 3.800 3.350 3.800 13,312,100 3.6372 5.63%
2011-08-18 0 0.355 0.350 0.355 0.350 0.370 76,578,000 27,409,100 0.3579 3.550 3.500 3.550 3.500 3.700 7,657,800 3.5792 -4.05%
2011-08-17 0 0.370 0.365 0.370 0.365 0.375 36,111,000 13,299,273 0.3683 3.700 3.650 3.700 3.650 3.750 3,611,100 3.6829 1.37%
2011-08-16 0 0.365 0.365 0.370 0.355 0.370 60,779,000 22,090,600 0.3635 3.650 3.650 3.700 3.550 3.700 6,077,900 3.6346 2.82%
2011-08-15 0 0.355 0.355 0.360 0.350 0.380 94,576,533 34,339,044 0.3631 3.550 3.550 3.600 3.500 3.800 9,457,653 3.6308 -4.05%
2011-08-12 0 0.370 0.370 0.375 0.370 0.395 64,139,000 24,706,985 0.3852 3.700 3.700 3.750 3.700 3.950 6,413,900 3.8521 -2.63%
2011-08-11 0 0.380 0.380 0.385 0.355 0.385 123,171,000 45,213,571 0.3671 3.800 3.800 3.850 3.550 3.850 12,317,100 3.6708 -3.80%
2011-08-10 0 0.395 0.395 0.400 0.390 0.405 75,331,340 29,806,864 0.3957 3.950 3.950 4.000 3.900 4.050 7,533,134 3.9568 3.95%
2011-08-09 0 0.380 0.380 0.385 0.365 0.390 131,738,500 49,989,893 0.3795 3.800 3.800 3.850 3.650 3.900 13,173,850 3.7946 -7.32%
2011-08-08 0 0.410 0.410 0.415 0.395 0.425 113,153,400 46,118,178 0.4076 4.100 4.100 4.150 3.950 4.250 11,315,340 4.0757 -4.65%
2011-08-05 0 0.430 0.425 0.430 0.415 0.435 105,805,000 45,014,330 0.4254 4.300 4.250 4.300 4.150 4.350 10,580,500 4.2545 -6.52%
2011-08-04 0 0.460 0.455 0.460 0.450 0.460 30,750,000 14,023,345 0.4560 4.600 4.550 4.600 4.500 4.600 3,075,000 4.5604 2.22%
2011-08-03 0 0.450 0.450 0.455 0.450 0.460 44,257,000 20,134,605 0.4549 4.500 4.500 4.550 4.500 4.600 4,425,700 4.5495 -3.23%
2011-08-02 0 0.465 0.460 0.465 0.460 0.470 32,649,900 15,182,775 0.4650 4.650 4.600 4.650 4.600 4.700 3,264,990 4.6502 -2.11%
2011-08-01 0 0.475 0.470 0.475 0.470 0.485 65,384,000 31,184,230 0.4769 4.750 4.700 4.750 4.700 4.850 6,538,400 4.7694 2.15%
2011-07-29 0 0.465 0.460 0.465 0.460 0.470 40,951,090 18,990,065 0.4637 4.650 4.600 4.650 4.600 4.700 4,095,109 4.6373 -1.06%
2011-07-28 0 0.470 0.465 0.470 0.460 0.470 57,477,000 26,762,178 0.4656 4.700 4.650 4.700 4.600 4.700 5,747,700 4.6562 0.00%
2011-07-27 0 0.470 0.465 0.470 0.465 0.485 89,143,000 42,131,920 0.4726 4.700 4.650 4.700 4.650 4.850 8,914,300 4.7263 -3.09%
2011-07-26 0 0.485 0.480 0.485 0.480 0.495 64,981,000 31,611,398 0.4865 4.850 4.800 4.850 4.800 4.950 6,498,100 4.8647 -2.02%
2011-07-25 0 0.495 0.490 0.495 0.480 0.510 171,716,914 83,554,773 0.4866 4.950 4.900 4.950 4.800 5.100 17,171,691 4.8658 -2.94%
2011-07-22 0 0.510 0.500 0.510 0.465 0.510 206,382,200 101,713,465 0.4928 5.100 5.000 5.100 4.650 5.100 20,638,220 4.9284 8.51%
2011-07-21 0 0.470 0.465 0.470 0.455 0.485 218,654,000 101,581,564 0.4646 4.700 4.650 4.700 4.550 4.850 21,865,400 4.6458 -3.09%
2011-07-20 0 0.485 0.480 0.485 0.470 0.500 257,305,900 123,539,760 0.4801 4.850 4.800 4.850 4.700 5.000 25,730,590 4.8013 -3.00%
2011-07-19 0 0.500 0.495 0.500 0.480 0.570 475,796,123 243,210,960 0.5112 5.000 4.950 5.000 4.800 5.700 47,579,612 5.1117 -12.28%
2011-07-18 0 0.570 0.560 0.570 0.560 0.600 225,726,340 129,635,994 0.5743 5.700 5.600 5.700 5.600 6.000 22,572,634 5.7431 -9.52%
2011-07-15 1 - - - - - 0 0 - 6.300 - - - - 0 - 0.00%
2011-07-14 1 - - - - - 0 0 - 6.300 - - - - 0 - 0.00%
2011-07-13 1 - - - - - 0 0 - 6.300 - - - - 0 - 0.00%
2011-07-12 1 - - - - - 0 0 - 6.300 - - - - 0 - 0.00%
2011-07-11 1 - - - - - 0 0 - 6.300 - - - - 0 - 0.00%
2011-07-08 1 - - - - - 0 0 - 6.300 - - - - 0 - 0.00%
2011-07-07 1 - - - - - 0 0 - 6.300 - - - - 0 - 0.00%
2011-07-06 1 - - - - - 0 0 - 6.300 - - - - 0 - 0.00%
2011-07-05 1 - - - - - 0 0 - 6.300 - - - - 0 - 0.00%
2011-07-04 1 - - - - - 0 0 - 6.300 - - - - 0 - 0.00%
2011-06-30 1 - - - - - 0 0 - 6.300 - - - - 0 - 0.00%
2011-06-29 0 0.630 0.620 0.630 0.610 0.630 87,896,597 54,555,669 0.6207 6.300 6.200 6.300 6.100 6.300 8,789,660 6.2068 3.28%
2011-06-28 0 0.610 0.610 0.620 0.610 0.640 94,610,000 58,922,485 0.6228 6.100 6.100 6.200 6.100 6.400 9,461,000 6.2279 -3.17%
2011-06-27 0 0.630 0.620 0.630 0.610 0.630 117,284,000 73,022,225 0.6226 6.300 6.200 6.300 6.100 6.300 11,728,400 6.2261 1.61%
2011-06-24 0 0.620 0.610 0.620 0.600 0.620 70,102,440 43,062,590 0.6143 6.200 6.100 6.200 6.000 6.200 7,010,244 6.1428 3.33%
2011-06-23 0 0.600 0.590 0.600 0.580 0.610 62,774,000 37,541,765 0.5980 6.000 5.900 6.000 5.800 6.100 6,277,400 5.9805 1.69%
2011-06-22 0 0.590 0.590 0.600 0.590 0.610 60,100,000 36,046,490 0.5998 5.900 5.900 6.000 5.900 6.100 6,010,000 5.9978 -1.67%
2011-06-21 0 0.600 0.590 0.600 0.580 0.600 81,176,000 48,227,472 0.5941 6.000 5.900 6.000 5.800 6.000 8,117,600 5.9411 1.69%
2011-06-20 0 0.590 0.590 0.600 0.580 0.610 59,676,000 35,379,381 0.5929 5.900 5.900 6.000 5.800 6.100 5,967,600 5.9286 -1.67%
2011-06-17 0 0.600 0.590 0.600 0.590 0.610 74,217,172 44,286,158 0.5967 6.000 5.900 6.000 5.900 6.100 7,421,717 5.9671 0.00%
2011-06-16 0 0.600 0.590 0.600 0.590 0.620 224,520,000 134,504,200 0.5991 6.000 5.900 6.000 5.900 6.200 22,452,000 5.9907 -4.76%
2011-06-15 0 0.630 0.620 0.630 0.620 0.630 30,639,269 19,171,289 0.6257 6.300 6.200 6.300 6.200 6.300 3,063,927 6.2571 0.00%
2011-06-14 0 0.630 0.620 0.630 0.620 0.640 52,965,459 33,370,173 0.6300 6.300 6.200 6.300 6.200 6.400 5,296,546 6.3004 -1.56%
2011-06-13 0 0.640 0.630 0.640 0.610 0.640 120,106,400 75,237,615 0.6264 6.400 6.300 6.400 6.100 6.400 12,010,640 6.2642 3.23%
2011-06-10 0 0.620 0.620 0.630 0.620 0.640 46,143,000 28,916,690 0.6267 6.200 6.200 6.300 6.200 6.400 4,614,300 6.2668 -1.59%
2011-06-09 0 0.630 0.630 0.640 0.620 0.650 129,442,045 81,629,896 0.6306 6.300 6.300 6.400 6.200 6.500 12,944,204 6.3063 -3.08%
2011-06-08 0 0.650 0.640 0.650 0.640 0.670 121,763,000 79,181,980 0.6503 6.500 6.400 6.500 6.400 6.700 12,176,300 6.5030 0.00%
2011-06-07 0 0.650 0.640 0.650 0.630 0.650 49,882,127 32,006,270 0.6416 6.500 6.400 6.500 6.300 6.500 4,988,213 6.4164 0.00%
2011-06-03 0 0.650 0.640 0.650 0.640 0.650 40,696,730 26,193,561 0.6436 6.500 6.400 6.500 6.400 6.500 4,069,673 6.4363 0.00%
2011-06-02 0 0.650 0.640 0.650 0.630 0.650 63,232,967 40,603,203 0.6421 6.500 6.400 6.500 6.300 6.500 6,323,297 6.4212 0.00%
2011-06-01 0 0.650 0.650 0.660 0.650 0.670 67,156,744 44,035,451 0.6557 6.500 6.500 6.600 6.500 6.700 6,715,674 6.5571 -1.52%
2011-05-31 0 0.660 0.650 0.660 0.630 0.660 210,476,800 137,230,018 0.6520 6.600 6.500 6.600 6.300 6.600 21,047,680 6.5200 1.54%
2011-05-30 0 0.650 0.640 0.650 0.630 0.660 161,857,400 104,845,398 0.6478 6.500 6.400 6.500 6.300 6.600 16,185,740 6.4776 1.56%
2011-05-27 0 0.640 0.630 0.640 0.620 0.690 677,818,000 440,063,240 0.6492 6.400 6.300 6.400 6.200 6.900 67,781,800 6.4924 0.00%
2011-05-26 0 0.640 0.630 0.640 0.620 0.650 145,863,000 92,989,865 0.6375 6.400 6.300 6.400 6.200 6.500 14,586,300 6.3752 0.00%
2011-05-25 0 0.640 0.640 0.650 0.630 0.680 296,165,000 193,110,830 0.6520 6.400 6.400 6.500 6.300 6.800 29,616,500 6.5204 -7.25%
2011-05-24 0 0.690 0.680 0.690 0.670 0.690 141,085,484 96,279,718 0.6824 6.900 6.800 6.900 6.700 6.900 14,108,548 6.8242 1.47%
2011-05-23 0 0.680 0.670 0.680 0.670 0.700 210,055,000 143,243,380 0.6819 6.800 6.700 6.800 6.700 7.000 21,005,500 6.8193 -2.86%
2011-05-20 0 0.700 0.690 0.700 0.670 0.750 756,039,851 528,704,190 0.6993 7.000 6.900 7.000 6.700 7.500 75,603,985 6.9931 -10.26%
2011-05-19 0 0.780 0.770 0.780 0.760 0.810 394,321,600 310,067,887 0.7863 7.800 7.700 7.800 7.600 8.100 39,432,160 7.8633 0.00%
2011-05-18 0 0.780 0.770 0.780 0.760 0.830 557,124,620 443,412,274 0.7959 7.800 7.700 7.800 7.600 8.300 55,712,462 7.9589 -4.88%
2011-05-17 0 0.820 0.810 0.820 0.800 0.890 1,072,642,814 894,989,413 0.8344 8.200 8.100 8.200 8.000 8.900 107,264,281 8.3438 -7.87%
2011-05-16 0 0.890 0.880 0.890 0.850 0.940 1,072,526,399 961,364,963 0.8964 8.900 8.800 8.900 8.500 9.400 107,252,640 8.9636 1.14%
2011-05-13 0 0.880 0.870 0.880 0.850 0.900 496,133,981 436,266,938 0.8793 8.800 8.700 8.800 8.500 9.000 49,613,398 8.7933 1.15%
2011-05-12 0 0.870 0.860 0.870 0.860 0.940 1,042,547,685 930,258,897 0.8923 8.700 8.600 8.700 8.600 9.400 104,254,768 8.9229 -4.40%
2011-05-11 0 0.910 0.910 0.920 0.820 0.920 1,341,413,328 1,178,912,511 0.8789 9.100 9.100 9.200 8.200 9.200 134,141,333 8.7886 5.81%
2011-05-09 0 0.860 0.850 0.860 0.730 0.860 880,443,900 705,513,330 0.8013 8.600 8.500 8.600 7.300 8.600 88,044,390 8.0132 16.22%
2011-05-06 0 0.740 0.730 0.740 0.730 0.750 172,485,800 127,700,044 0.7404 7.400 7.300 7.400 7.300 7.500 17,248,580 7.4035 -1.33%
2011-05-05 0 0.750 0.740 0.750 0.740 0.770 292,477,362 220,120,356 0.7526 7.500 7.400 7.500 7.400 7.700 29,247,736 7.5261 1.35%
2011-05-04 0 0.740 0.740 0.750 0.730 0.790 584,658,039 439,492,706 0.7517 7.400 7.400 7.500 7.300 7.900 58,465,804 7.5171 -3.90%
2011-05-03 0 0.770 0.760 0.770 0.690 0.790 1,043,081,020 783,462,018 0.7511 7.700 7.600 7.700 6.900 7.900 104,308,102 7.5110 10.00%
2011-04-29 0 0.700 0.690 0.700 0.640 0.710 554,697,200 379,994,448 0.6850 7.000 6.900 7.000 6.400 7.100 55,469,720 6.8505 7.69%
2011-04-28 0 0.650 0.650 0.660 0.650 0.670 142,735,249 94,240,873 0.6602 6.500 6.500 6.600 6.500 6.700 14,273,525 6.6025 0.00%
2011-04-27 0 0.650 0.640 0.650 0.610 0.660 195,923,329 125,632,617 0.6412 6.500 6.400 6.500 6.100 6.600 19,592,333 6.4123 4.84%
2011-04-26 0 0.620 0.610 0.620 0.610 0.640 142,752,000 88,734,940 0.6216 6.200 6.100 6.200 6.100 6.400 14,275,200 6.2160 -3.12%
2011-04-21 0 0.640 0.630 0.640 0.630 0.650 77,687,200 49,487,300 0.6370 6.400 6.300 6.400 6.300 6.500 7,768,720 6.3701 0.00%
2011-04-20 0 0.640 0.630 0.640 0.630 0.670 137,128,000 88,458,860 0.6451 6.400 6.300 6.400 6.300 6.700 13,712,800 6.4508 -3.03%
2011-04-19 0 0.660 0.650 0.660 0.620 0.670 488,925,684 316,824,966 0.6480 6.600 6.500 6.600 6.200 6.700 48,892,568 6.4800 8.20%
2011-04-18 0 0.610 0.600 0.610 0.600 0.610 21,615,684 13,096,831 0.6059 6.100 6.000 6.100 6.000 6.100 2,161,568 6.0589 1.67%
2011-04-15 0 0.600 0.600 0.610 0.590 0.610 65,548,600 39,546,686 0.6033 6.000 6.000 6.100 5.900 6.100 6,554,860 6.0332 0.00%
2011-04-14 0 0.600 0.590 0.600 0.590 0.600 28,398,583 16,938,144 0.5964 6.000 5.900 6.000 5.900 6.000 2,839,858 5.9644 0.00%
2011-04-13 0 0.600 0.590 0.600 0.590 0.600 42,832,942 25,516,722 0.5957 6.000 5.900 6.000 5.900 6.000 4,283,294 5.9573 0.00%
2011-04-12 0 0.600 0.590 0.600 0.590 0.610 44,163,500 26,297,500 0.5955 6.000 5.900 6.000 5.900 6.100 4,416,350 5.9546 0.00%
2011-04-11 0 0.600 0.600 0.610 0.600 0.610 24,770,200 14,952,252 0.6036 6.000 6.000 6.100 6.000 6.100 2,477,020 6.0364 -1.64%
2011-04-08 0 0.610 0.600 0.610 0.600 0.610 36,923,800 22,406,976 0.6068 6.100 6.000 6.100 6.000 6.100 3,692,380 6.0684 0.00%
2011-04-07 0 0.610 0.600 0.610 0.600 0.620 68,484,600 41,424,548 0.6049 6.100 6.000 6.100 6.000 6.200 6,848,460 6.0487 -1.61%
2011-04-06 0 0.620 0.610 0.620 0.600 0.620 64,875,100 39,517,282 0.6091 6.200 6.100 6.200 6.000 6.200 6,487,510 6.0913 1.64%
2011-04-04 0 0.610 0.600 0.610 0.600 0.620 40,975,700 24,845,116 0.6063 6.100 6.000 6.100 6.000 6.200 4,097,570 6.0634 0.00%
2011-04-01 0 0.610 0.600 0.610 0.590 0.620 73,623,275 44,498,251 0.6044 6.100 6.000 6.100 5.900 6.200 7,362,328 6.0440 1.67%
2011-03-31 0 0.600 0.590 0.600 0.590 0.610 66,441,800 39,826,135 0.5994 6.000 5.900 6.000 5.900 6.100 6,644,180 5.9941 1.69%
2011-03-30 0 0.590 0.590 0.600 0.590 0.600 34,873,500 20,688,711 0.5933 5.900 5.900 6.000 5.900 6.000 3,487,350 5.9325 -1.67%
2011-03-29 0 0.600 0.590 0.600 0.590 0.610 49,899,200 29,919,374 0.5996 6.000 5.900 6.000 5.900 6.100 4,989,920 5.9960 -1.64%
2011-03-28 0 0.610 0.610 0.620 0.600 0.620 23,586,885 14,396,668 0.6104 6.100 6.100 6.200 6.000 6.200 2,358,688 6.1037 0.00%
2011-03-25 0 0.610 0.600 0.620 0.600 0.620 77,289,400 47,151,362 0.6101 6.100 6.000 6.200 6.000 6.200 7,728,940 6.1006 1.67%
2011-03-24 0 0.600 0.590 0.600 0.590 0.610 40,974,000 24,510,990 0.5982 6.000 5.900 6.000 5.900 6.100 4,097,400 5.9821 0.00%
2011-03-23 0 0.600 0.590 0.600 0.590 0.600 20,493,100 12,207,340 0.5957 6.000 5.900 6.000 5.900 6.000 2,049,310 5.9568 0.00%
2011-03-22 0 0.600 0.590 0.600 0.590 0.610 28,856,000 17,276,840 0.5987 6.000 5.900 6.000 5.900 6.100 2,885,600 5.9873 0.00%
2011-03-21 0 0.600 0.590 0.600 0.580 0.610 89,833,738 53,586,088 0.5965 6.000 5.900 6.000 5.800 6.100 8,983,374 5.9650 3.45%
2011-03-18 0 0.580 0.580 0.590 0.580 0.600 53,395,800 31,151,370 0.5834 5.800 5.800 5.900 5.800 6.000 5,339,580 5.8340 -1.69%
2011-03-17 0 0.590 0.580 0.590 0.580 0.590 45,314,200 26,439,710 0.5835 5.900 5.800 5.900 5.800 5.900 4,531,420 5.8348 0.00%
2011-03-16 0 0.590 0.590 0.600 0.590 0.610 34,727,000 20,688,890 0.5958 5.900 5.900 6.000 5.900 6.100 3,472,700 5.9576 -1.67%
2011-03-15 0 0.600 0.590 0.600 0.580 0.610 83,869,583 49,505,000 0.5903 6.000 5.900 6.000 5.800 6.100 8,386,958 5.9026 -1.64%
2011-03-14 0 0.610 0.600 0.610 0.590 0.620 118,320,000 71,877,740 0.6075 6.100 6.000 6.100 5.900 6.200 11,832,000 6.0749 3.39%
2011-03-11 0 0.590 0.580 0.590 0.570 0.590 163,950,266 95,137,726 0.5803 5.900 5.800 5.900 5.700 5.900 16,395,027 5.8028 -1.67%
2011-03-10 0 0.600 0.590 0.600 0.590 0.610 27,793,750 16,657,728 0.5993 6.000 5.900 6.000 5.900 6.100 2,779,375 5.9933 -1.64%
2011-03-09 0 0.610 0.600 0.610 0.590 0.610 55,157,000 33,274,700 0.6033 6.100 6.000 6.100 5.900 6.100 5,515,700 6.0327 0.00%
2011-03-08 0 0.610 0.600 0.610 0.590 0.610 43,605,000 26,176,330 0.6003 6.100 6.000 6.100 5.900 6.100 4,360,500 6.0031 1.67%
2011-03-07 0 0.600 0.590 0.600 0.590 0.610 52,709,000 31,374,020 0.5952 6.000 5.900 6.000 5.900 6.100 5,270,900 5.9523 -1.64%
2011-03-04 0 0.610 0.600 0.610 0.590 0.620 118,020,400 71,177,879 0.6031 6.100 6.000 6.100 5.900 6.200 11,802,040 6.0310 1.67%
2011-03-03 0 0.600 0.590 0.600 0.590 0.620 87,647,000 52,933,550 0.6039 6.000 5.900 6.000 5.900 6.200 8,764,700 6.0394 -3.23%
2011-03-02 0 0.620 0.610 0.620 0.610 0.630 38,392,400 23,602,702 0.6148 6.200 6.100 6.200 6.100 6.300 3,839,240 6.1478 0.00%
2011-03-01 0 0.620 0.620 0.630 0.620 0.640 72,185,500 45,217,600 0.6264 6.200 6.200 6.300 6.200 6.400 7,218,550 6.2641 0.00%
2011-02-28 0 0.620 0.620 0.630 0.590 0.640 201,525,473 124,248,262 0.6165 6.200 6.200 6.300 5.900 6.400 20,152,547 6.1654 5.08%
2011-02-25 0 0.590 0.580 0.590 0.570 0.600 169,830,700 99,824,070 0.5878 5.900 5.800 5.900 5.700 6.000 16,983,070 5.8779 0.00%
2011-02-24 0 0.590 0.590 0.600 0.580 0.630 112,676,480 67,980,745 0.6033 5.900 5.900 6.000 5.800 6.300 11,267,648 6.0333 -4.84%
2011-02-23 0 0.620 0.610 0.620 0.600 0.630 185,542,000 114,070,100 0.6148 6.200 6.100 6.200 6.000 6.300 18,554,200 6.1479 0.00%
2011-02-22 0 0.620 0.620 0.630 0.620 0.660 202,131,612 128,065,389 0.6336 6.200 6.200 6.300 6.200 6.600 20,213,161 6.3357 -7.46%
2011-02-21 0 0.670 0.660 0.670 0.660 0.700 196,406,639 131,900,218 0.6716 6.700 6.600 6.700 6.600 7.000 19,640,664 6.7157 -4.29%
2011-02-18 0 0.700 0.690 0.700 0.680 0.730 176,563,800 124,018,194 0.7024 7.000 6.900 7.000 6.800 7.300 17,656,380 7.0240 -2.78%
2011-02-17 0 0.720 0.710 0.720 0.680 0.740 238,818,046 172,514,619 0.7224 7.200 7.100 7.200 6.800 7.400 23,881,805 7.2237 5.88%
2011-02-16 0 0.680 0.680 0.690 0.680 0.700 68,379,236 47,040,051 0.6879 6.800 6.800 6.900 6.800 7.000 6,837,924 6.8793 -1.45%
2011-02-15 0 0.690 0.690 0.700 0.690 0.730 155,791,400 109,839,621 0.7050 6.900 6.900 7.000 6.900 7.300 15,579,140 7.0504 -4.17%
2011-02-14 0 0.720 0.720 0.730 0.710 0.750 199,393,624 145,382,400 0.7291 7.200 7.200 7.300 7.100 7.500 19,939,362 7.2912 0.00%
2011-02-11 0 0.720 0.720 0.730 0.650 0.740 424,109,529 294,728,422 0.6949 7.200 7.200 7.300 6.500 7.400 42,410,953 6.9493 7.46%
2011-02-10 0 0.670 0.670 0.680 0.620 0.690 578,889,625 387,211,146 0.6689 6.700 6.700 6.800 6.200 6.900 57,888,962 6.6889 8.06%
2011-02-09 0 0.620 0.610 0.620 0.610 0.630 41,219,295 25,285,243 0.6134 6.200 6.100 6.200 6.100 6.300 4,121,930 6.1343 0.00%
2011-02-08 0 0.620 0.610 0.620 0.610 0.620 26,753,000 16,504,860 0.6169 6.200 6.100 6.200 6.100 6.200 2,675,300 6.1693 0.00%
2011-02-07 0 0.620 0.610 0.620 0.610 0.630 22,061,000 13,566,280 0.6149 6.200 6.100 6.200 6.100 6.300 2,206,100 6.1494 0.00%
2011-02-02 0 0.620 0.620 0.630 0.620 0.640 63,255,112 39,786,020 0.6290 6.200 6.200 6.300 6.200 6.400 6,325,511 6.2898 -1.59%
2011-02-01 0 0.630 0.630 0.640 0.600 0.640 112,163,000 69,083,870 0.6159 6.300 6.300 6.400 6.000 6.400 11,216,300 6.1592 3.28%
2011-01-31 0 0.610 0.610 0.620 0.590 0.620 65,780,000 39,766,768 0.6045 6.100 6.100 6.200 5.900 6.200 6,578,000 6.0454 1.67%
2011-01-28 0 0.600 0.600 0.610 0.600 0.610 24,761,800 14,901,003 0.6018 6.000 6.000 6.100 6.000 6.100 2,476,180 6.0177 0.00%
2011-01-27 0 0.600 0.600 0.610 0.600 0.610 49,248,267 29,632,078 0.6017 6.000 6.000 6.100 6.000 6.100 4,924,827 6.0169 -1.64%
2011-01-26 0 0.610 0.600 0.610 0.600 0.620 42,222,800 25,666,064 0.6079 6.100 6.000 6.100 6.000 6.200 4,222,280 6.0787 -1.61%
2011-01-25 0 0.620 0.610 0.620 0.610 0.630 35,772,240 22,106,967 0.6180 6.200 6.100 6.200 6.100 6.300 3,577,224 6.1799 -1.59%
2011-01-24 0 0.630 0.620 0.630 0.620 0.640 32,456,436 20,362,769 0.6274 6.300 6.200 6.300 6.200 6.400 3,245,644 6.2739 -1.56%
2011-01-21 0 0.640 0.630 0.640 0.620 0.640 48,049,000 30,294,400 0.6305 6.400 6.300 6.400 6.200 6.400 4,804,900 6.3049 1.59%
2011-01-20 0 0.630 0.620 0.630 0.620 0.650 69,817,800 43,938,472 0.6293 6.300 6.200 6.300 6.200 6.500 6,981,780 6.2933 -3.08%
2011-01-19 0 0.650 0.640 0.650 0.640 0.650 49,314,000 31,700,310 0.6428 6.500 6.400 6.500 6.400 6.500 4,931,400 6.4283 1.56%
2011-01-18 0 0.640 0.630 0.640 0.620 0.640 108,220,400 68,182,412 0.6300 6.400 6.300 6.400 6.200 6.400 10,822,040 6.3003 1.59%
2011-01-17 0 0.630 0.620 0.630 0.620 0.640 57,726,800 36,340,722 0.6295 6.300 6.200 6.300 6.200 6.400 5,772,680 6.2953 0.00%
2011-01-14 0 0.630 0.630 0.640 0.620 0.640 54,274,900 34,290,893 0.6318 6.300 6.300 6.400 6.200 6.400 5,427,490 6.3180 -1.56%
2011-01-13 0 0.640 0.630 0.640 0.610 0.640 112,507,694 70,705,613 0.6285 6.400 6.300 6.400 6.100 6.400 11,250,769 6.2845 3.23%
2011-01-12 0 0.620 0.610 0.620 0.600 0.620 68,643,754 41,689,375 0.6073 6.200 6.100 6.200 6.000 6.200 6,864,375 6.0733 1.64%
2011-01-11 0 0.610 0.600 0.610 0.600 0.610 23,794,000 14,403,530 0.6053 6.100 6.000 6.100 6.000 6.100 2,379,400 6.0534 -1.61%
2011-01-10 0 0.620 0.610 0.620 0.610 0.630 57,355,522 35,335,785 0.6161 6.200 6.100 6.200 6.100 6.300 5,735,552 6.1608 -1.59%
2011-01-07 0 0.630 0.620 0.630 0.600 0.630 99,062,150 61,535,807 0.6212 6.300 6.200 6.300 6.000 6.300 9,906,215 6.2118 3.28%
2011-01-06 0 0.610 0.610 0.620 0.580 0.620 78,179,448 46,171,292 0.5906 6.100 6.100 6.200 5.800 6.200 7,817,945 5.9058 3.39%
2011-01-05 0 0.590 0.580 0.590 0.570 0.590 32,357,480 18,858,418 0.5828 5.900 5.800 5.900 5.700 5.900 3,235,748 5.8281 0.00%
2011-01-04 0 0.590 0.580 0.590 0.580 0.590 35,822,500 20,949,735 0.5848 5.900 5.800 5.900 5.800 5.900 3,582,250 5.8482 0.00%
2011-01-03 0 0.590 0.580 0.590 0.560 0.590 49,042,900 28,361,132 0.5783 5.900 5.800 5.900 5.600 5.900 4,904,290 5.7829 5.36%
2010-12-31 0 0.560 0.560 0.570 0.560 0.580 22,466,950 12,730,594 0.5666 5.600 5.600 5.700 5.600 5.800 2,246,695 5.6664 -3.45%
2010-12-30 0 0.580 0.570 0.580 0.570 0.580 18,497,400 10,592,722 0.5727 5.800 5.700 5.800 5.700 5.800 1,849,740 5.7266 0.00%
2010-12-29 0 0.580 0.570 0.580 0.560 0.590 43,729,310 25,049,631 0.5728 5.800 5.700 5.800 5.600 5.900 4,372,931 5.7283 1.75%
2010-12-28 0 0.570 0.560 0.570 0.560 0.580 43,820,000 24,881,400 0.5678 5.700 5.600 5.700 5.600 5.800 4,382,000 5.6781 -1.72%
2010-12-24 0 0.580 0.570 0.580 0.570 0.590 26,773,000 15,495,660 0.5788 5.800 5.700 5.800 5.700 5.900 2,677,300 5.7878 0.00%
2010-12-23 0 0.580 0.570 0.580 0.570 0.590 50,053,000 28,942,560 0.5782 5.800 5.700 5.800 5.700 5.900 5,005,300 5.7824 -1.69%
2010-12-22 0 0.590 0.580 0.590 0.570 0.590 35,220,000 20,557,310 0.5837 5.900 5.800 5.900 5.700 5.900 3,522,000 5.8368 1.72%
2010-12-21 0 0.580 0.570 0.580 0.560 0.580 56,507,449 32,253,343 0.5708 5.800 5.700 5.800 5.600 5.800 5,650,745 5.7078 1.75%
2010-12-20 0 0.570 0.560 0.570 0.560 0.580 60,957,000 34,555,330 0.5669 5.700 5.600 5.700 5.600 5.800 6,095,700 5.6688 -1.72%
2010-12-17 0 0.580 0.570 0.580 0.560 0.580 90,613,759 51,642,910 0.5699 5.800 5.700 5.800 5.600 5.800 9,061,376 5.6992 0.00%
2010-12-16 0 0.580 0.570 0.580 0.570 0.590 31,085,400 17,972,740 0.5782 5.800 5.700 5.800 5.700 5.900 3,108,540 5.7817 -1.69%
2010-12-15 0 0.590 0.580 0.590 0.580 0.590 29,629,694 17,273,169 0.5830 5.900 5.800 5.900 5.800 5.900 2,962,969 5.8297 0.00%
2010-12-14 0 0.590 0.580 0.590 0.580 0.590 52,694,000 30,963,210 0.5876 5.900 5.800 5.900 5.800 5.900 5,269,400 5.8760 -1.67%
2010-12-13 0 0.600 0.590 0.600 0.590 0.610 48,774,800 28,979,678 0.5942 6.000 5.900 6.000 5.900 6.100 4,877,480 5.9415 0.00%
2010-12-10 0 0.600 0.590 0.600 0.590 0.600 36,455,400 21,672,664 0.5945 6.000 5.900 6.000 5.900 6.000 3,645,540 5.9450 0.00%
2010-12-09 0 0.600 0.590 0.600 0.590 0.610 70,079,000 41,978,280 0.5990 6.000 5.900 6.000 5.900 6.100 7,007,900 5.9901 0.00%
2010-12-08 0 0.600 0.590 0.600 0.590 0.610 40,982,030 24,481,517 0.5974 6.000 5.900 6.000 5.900 6.100 4,098,203 5.9737 -1.64%
2010-12-07 0 0.610 0.600 0.610 0.600 0.620 97,176,419 58,845,740 0.6056 6.100 6.000 6.100 6.000 6.200 9,717,642 6.0556 0.00%
2010-12-06 0 0.610 0.600 0.610 0.590 0.620 124,059,325 74,955,938 0.6042 6.100 6.000 6.100 5.900 6.200 12,405,932 6.0419 0.00%
2010-12-03 0 0.610 0.600 0.610 0.580 0.640 176,214,100 107,597,056 0.6106 6.100 6.000 6.100 5.800 6.400 17,621,410 6.1060 5.17%
2010-12-02 0 0.580 0.580 0.590 0.570 0.590 46,582,050 27,184,503 0.5836 5.800 5.800 5.900 5.700 5.900 4,658,205 5.8358 0.00%
2010-12-01 0 0.580 0.580 0.590 0.570 0.590 38,081,722 22,067,337 0.5795 5.800 5.800 5.900 5.700 5.900 3,808,172 5.7947 1.75%
2010-11-30 0 0.570 0.570 0.580 0.570 0.580 55,725,123 31,913,046 0.5727 5.700 5.700 5.800 5.700 5.800 5,572,512 5.7269 -3.39%
2010-11-29 0 0.590 0.580 0.590 0.570 0.600 74,298,500 43,281,827 0.5825 5.900 5.800 5.900 5.700 6.000 7,429,850 5.8254 0.00%
2010-11-26 0 0.590 0.590 0.600 0.590 0.610 131,239,103 78,922,358 0.6014 5.900 5.900 6.000 5.900 6.100 13,123,910 6.0136 -1.67%
2010-11-25 0 0.600 0.590 0.600 0.580 0.600 52,554,750 30,883,853 0.5877 6.000 5.900 6.000 5.800 6.000 5,255,475 5.8765 5.26%
2010-11-24 0 0.570 0.570 0.580 0.570 0.590 79,873,400 46,251,477 0.5791 5.700 5.700 5.800 5.700 5.900 7,987,340 5.7906 0.00%
2010-11-23 0 0.570 0.560 0.570 0.560 0.580 114,134,990 65,085,049 0.5702 5.700 5.600 5.700 5.600 5.800 11,413,499 5.7025 0.00%
2010-11-22 0 0.570 0.560 0.570 0.560 0.580 39,747,278 22,710,475 0.5714 5.700 5.600 5.700 5.600 5.800 3,974,728 5.7137 -1.72%
2010-11-19 0 0.580 0.570 0.580 0.570 0.600 94,067,848 54,653,651 0.5810 5.800 5.700 5.800 5.700 6.000 9,406,785 5.8100 -3.33%
2010-11-18 0 0.600 0.590 0.600 0.570 0.600 68,357,320 40,029,502 0.5856 6.000 5.900 6.000 5.700 6.000 6,835,732 5.8559 3.45%
2010-11-17 0 0.580 0.570 0.580 0.570 0.590 48,054,000 27,894,640 0.5805 5.800 5.700 5.800 5.700 5.900 4,805,400 5.8049 -3.33%
2010-11-16 0 0.600 0.590 0.600 0.580 0.610 69,114,000 41,180,158 0.5958 6.000 5.900 6.000 5.800 6.100 6,911,400 5.9583 0.00%
2010-11-15 0 0.600 0.590 0.600 0.590 0.600 34,581,383 20,620,018 0.5963 6.000 5.900 6.000 5.900 6.000 3,458,138 5.9628 1.69%
2010-11-12 0 0.590 0.580 0.590 0.580 0.610 207,197,300 123,382,061 0.5955 5.900 5.800 5.900 5.800 6.100 20,719,730 5.9548 -3.28%
2010-11-11 0 0.610 0.600 0.610 0.600 0.640 200,765,547 123,473,459 0.6150 6.100 6.000 6.100 6.000 6.400 20,076,555 6.1501 -3.17%
2010-11-10 0 0.630 0.630 0.640 0.630 0.650 385,639,433 243,190,830 0.6306 6.300 6.300 6.400 6.300 6.500 38,563,943 6.3062 -4.55%
2010-11-09 0 0.660 0.650 0.660 0.640 0.660 113,558,200 73,897,434 0.6507 6.600 6.500 6.600 6.400 6.600 11,355,820 6.5075 0.00%
2010-11-08 0 0.660 0.650 0.660 0.640 0.660 81,766,069 53,234,747 0.6511 6.600 6.500 6.600 6.400 6.600 8,176,607 6.5106 1.54%
2010-11-05 0 0.650 0.640 0.650 0.630 0.670 156,663,229 101,037,168 0.6449 6.500 6.400 6.500 6.300 6.700 15,666,323 6.4493 -1.52%
2010-11-04 0 0.660 0.650 0.660 0.650 0.700 171,389,830 115,284,017 0.6726 6.600 6.500 6.600 6.500 7.000 17,138,983 6.7264 -4.35%
2010-11-03 0 0.690 0.680 0.690 0.660 0.700 350,523,200 238,388,358 0.6801 6.900 6.800 6.900 6.600 7.000 35,052,320 6.8009 4.55%
2010-11-02 0 0.660 0.650 0.660 0.640 0.660 142,455,000 92,420,810 0.6488 6.600 6.500 6.600 6.400 6.600 14,245,500 6.4877 0.00%
2010-11-01 0 0.660 0.650 0.660 0.650 0.670 150,256,793 98,942,010 0.6585 6.600 6.500 6.600 6.500 6.700 15,025,679 6.5849 1.54%
2010-10-29 0 0.650 0.640 0.650 0.620 0.650 120,626,774 76,650,214 0.6354 6.500 6.400 6.500 6.200 6.500 12,062,677 6.3543 0.00%
2010-10-28 0 0.650 0.640 0.650 0.630 0.650 55,501,460 35,577,291 0.6410 6.500 6.400 6.500 6.300 6.500 5,550,146 6.4102 0.00%
2010-10-27 0 0.650 0.640 0.650 0.630 0.670 136,860,200 88,379,764 0.6458 6.500 6.400 6.500 6.300 6.700 13,686,020 6.4577 -1.52%
2010-10-26 0 0.660 0.650 0.660 0.640 0.670 68,530,170 44,684,505 0.6520 6.600 6.500 6.600 6.400 6.700 6,853,017 6.5204 0.00%
2010-10-25 0 0.660 0.650 0.660 0.650 0.670 94,940,000 62,510,130 0.6584 6.600 6.500 6.600 6.500 6.700 9,494,000 6.5842 0.00%
2010-10-22 0 0.660 0.660 0.670 0.640 0.670 145,133,000 95,187,440 0.6559 6.600 6.600 6.700 6.400 6.700 14,513,300 6.5586 -1.49%
2010-10-21 0 0.670 0.660 0.670 0.650 0.690 243,865,000 162,904,470 0.6680 6.700 6.600 6.700 6.500 6.900 24,386,500 6.6801 4.69%
2010-10-20 0 0.640 0.640 0.650 0.610 0.650 210,173,430 132,797,950 0.6318 6.400 6.400 6.500 6.100 6.500 21,017,343 6.3185 0.00%
2010-10-19 0 0.640 0.630 0.640 0.590 0.650 440,875,540 277,244,822 0.6289 6.400 6.300 6.400 5.900 6.500 44,087,554 6.2885 8.47%
2010-10-18 0 0.590 0.590 0.600 0.570 0.600 228,144,800 134,913,282 0.5913 5.900 5.900 6.000 5.700 6.000 22,814,480 5.9135 3.51%
2010-10-15 0 0.570 0.570 0.580 0.550 0.590 209,798,470 120,619,307 0.5749 5.700 5.700 5.800 5.500 5.900 20,979,847 5.7493 0.00%
2010-10-14 0 0.570 0.560 0.570 0.550 0.580 127,262,829 71,903,156 0.5650 5.700 5.600 5.700 5.500 5.800 12,726,283 5.6500 0.00%
2010-10-13 0 0.570 0.560 0.570 0.540 0.570 99,494,000 55,259,060 0.5554 5.700 5.600 5.700 5.400 5.700 9,949,400 5.5540 1.79%
2010-10-12 0 0.560 0.550 0.560 0.550 0.560 56,682,492 31,374,206 0.5535 5.600 5.500 5.600 5.500 5.600 5,668,249 5.5351 0.00%
2010-10-11 0 0.560 0.550 0.560 0.550 0.570 54,844,400 30,685,113 0.5595 5.600 5.500 5.600 5.500 5.700 5,484,440 5.5949 0.00%
2010-10-08 0 0.560 0.550 0.560 0.550 0.570 65,322,800 36,473,136 0.5584 5.600 5.500 5.600 5.500 5.700 6,532,280 5.5835 -1.75%
2010-10-07 0 0.570 0.560 0.570 0.560 0.580 57,260,108 32,740,219 0.5718 5.700 5.600 5.700 5.600 5.800 5,726,011 5.7178 -1.72%
2010-10-06 0 0.580 0.570 0.580 0.550 0.590 191,973,590 109,656,452 0.5712 5.800 5.700 5.800 5.500 5.900 19,197,359 5.7121 3.57%
2010-10-05 0 0.560 0.550 0.560 0.540 0.560 50,675,438 27,967,310 0.5519 5.600 5.500 5.600 5.400 5.600 5,067,544 5.5189 1.82%
2010-10-04 0 0.550 0.540 0.550 0.540 0.560 79,574,960 43,993,104 0.5529 5.500 5.400 5.500 5.400 5.600 7,957,496 5.5285 -1.79%
2010-09-30 0 0.560 0.550 0.560 0.540 0.560 109,630,000 60,215,550 0.5493 5.600 5.500 5.600 5.400 5.600 10,963,000 5.4926 0.00%
2010-09-29 0 0.560 0.550 0.560 0.540 0.570 185,261,000 103,317,755 0.5577 5.600 5.500 5.600 5.400 5.700 18,526,100 5.5769 0.00%
2010-09-28 0 0.560 0.550 0.560 0.530 0.570 376,642,000 209,992,220 0.5575 5.600 5.500 5.600 5.300 5.700 37,664,200 5.5754 3.70%
2010-09-27 0 0.540 0.530 0.540 0.520 0.540 111,708,112 59,063,515 0.5287 5.400 5.300 5.400 5.200 5.400 11,170,811 5.2873 3.85%
2010-09-24 0 0.520 0.520 0.530 0.500 0.530 109,981,741 57,423,861 0.5221 5.200 5.200 5.300 5.000 5.300 10,998,174 5.2212 1.96%
2010-09-22 0 0.510 0.500 0.510 0.500 0.520 46,423,759 23,670,854 0.5099 5.100 5.000 5.100 5.000 5.200 4,642,376 5.0989 0.00%
2010-09-21 0 0.510 0.510 0.520 0.510 0.520 47,879,000 24,526,780 0.5123 5.100 5.100 5.200 5.100 5.200 4,787,900 5.1227 -1.92%
2010-09-20 0 0.520 0.510 0.520 0.500 0.520 52,570,000 26,883,800 0.5114 5.200 5.100 5.200 5.000 5.200 5,257,000 5.1139 1.96%
2010-09-17 0 0.510 0.500 0.510 0.500 0.510 101,794,000 51,374,870 0.5047 5.100 5.000 5.100 5.000 5.100 10,179,400 5.0469 0.00%
2010-09-16 0 0.510 0.500 0.510 0.500 0.530 134,224,096 67,791,907 0.5051 5.100 5.000 5.100 5.000 5.300 13,422,410 5.0507 -1.92%
2010-09-15 0 0.520 0.520 0.530 0.510 0.530 61,908,708 32,303,452 0.5218 5.200 5.200 5.300 5.100 5.300 6,190,871 5.2179 -1.89%
2010-09-14 0 0.530 0.520 0.530 0.520 0.540 70,271,000 37,034,080 0.5270 5.300 5.200 5.300 5.200 5.400 7,027,100 5.2702 0.00%
2010-09-13 0 0.530 0.520 0.530 0.510 0.540 95,854,600 50,718,734 0.5291 5.300 5.200 5.300 5.100 5.400 9,585,460 5.2912 1.92%
2010-09-10 0 0.520 0.510 0.520 0.510 0.520 29,857,297 15,452,789 0.5176 5.200 5.100 5.200 5.100 5.200 2,985,730 5.1755 0.00%
2010-09-09 0 0.520 0.510 0.520 0.500 0.520 73,404,000 37,593,530 0.5121 5.200 5.100 5.200 5.000 5.200 7,340,400 5.1215 0.00%
2010-09-08 0 0.520 0.510 0.520 0.510 0.520 43,318,000 22,197,600 0.5124 5.200 5.100 5.200 5.100 5.200 4,331,800 5.1243 -1.89%
2010-09-07 0 0.530 0.520 0.530 0.510 0.530 46,227,000 23,988,570 0.5189 5.300 5.200 5.300 5.100 5.300 4,622,700 5.1893 1.92%
2010-09-06 0 0.520 0.520 0.530 0.500 0.530 78,490,257 40,612,702 0.5174 5.200 5.200 5.300 5.000 5.300 7,849,026 5.1742 0.00%
2010-09-03 0 0.520 0.510 0.520 0.490 0.520 140,571,400 70,719,374 0.5031 5.200 5.100 5.200 4.900 5.200 14,057,140 5.0309 5.05%
2010-09-02 0 0.495 0.490 0.495 0.485 0.500 70,189,900 34,538,721 0.4921 4.950 4.900 4.950 4.850 5.000 7,018,990 4.9208 1.02%
2010-09-01 0 0.490 0.490 0.495 0.480 0.495 91,082,125 44,521,112 0.4888 4.900 4.900 4.950 4.800 4.950 9,108,212 4.8880 -1.01%
2010-08-31 0 0.495 0.495 0.500 0.490 0.500 45,190,000 22,335,760 0.4943 4.950 4.950 5.000 4.900 5.000 4,519,000 4.9426 -1.00%
2010-08-30 0 0.500 0.495 0.500 0.495 0.520 33,714,424 16,928,195 0.5021 5.000 4.950 5.000 4.950 5.200 3,371,442 5.0211 -1.96%
2010-08-27 0 0.510 0.500 0.510 0.495 0.510 43,918,500 22,030,078 0.5016 5.100 5.000 5.100 4.950 5.100 4,391,850 5.0161 2.00%
2010-08-26 0 0.500 0.500 0.510 0.500 0.520 51,126,508 25,923,090 0.5070 5.000 5.000 5.100 5.000 5.200 5,112,651 5.0704 -1.96%
2010-08-25 0 0.510 0.500 0.510 0.495 0.510 45,058,000 22,503,730 0.4994 5.100 5.000 5.100 4.950 5.100 4,505,800 4.9944 2.00%
2010-08-24 0 0.500 0.500 0.510 0.500 0.520 118,852,402 60,143,018 0.5060 5.000 5.000 5.100 5.000 5.200 11,885,240 5.0603 -1.96%
2010-08-23 0 0.510 0.510 0.520 0.510 0.540 112,214,850 57,979,487 0.5167 5.100 5.100 5.200 5.100 5.400 11,221,485 5.1668 -5.56%
2010-08-20 0 0.540 0.530 0.540 0.530 0.540 44,892,400 23,925,320 0.5329 5.400 5.300 5.400 5.300 5.400 4,489,240 5.3295 -1.82%
2010-08-19 0 0.550 0.540 0.550 0.530 0.550 56,854,400 30,787,736 0.5415 5.500 5.400 5.500 5.300 5.500 5,685,440 5.4152 3.77%
2010-08-18 0 0.530 0.530 0.540 0.520 0.540 53,601,700 28,506,220 0.5318 5.300 5.300 5.400 5.200 5.400 5,360,170 5.3182 0.00%
2010-08-17 0 0.530 0.520 0.530 0.520 0.540 145,472,801 77,588,290 0.5334 5.300 5.200 5.300 5.200 5.400 14,547,280 5.3335 -1.85%
2010-08-16 0 0.540 0.530 0.540 0.530 0.550 56,495,000 30,473,260 0.5394 5.400 5.300 5.400 5.300 5.500 5,649,500 5.3940 -1.82%
2010-08-13 0 0.550 0.540 0.550 0.540 0.560 94,290,181 51,534,550 0.5466 5.500 5.400 5.500 5.400 5.600 9,429,018 5.4655 0.00%
2010-08-12 0 0.550 0.540 0.550 0.530 0.560 125,128,670 68,319,123 0.5460 5.500 5.400 5.500 5.300 5.600 12,512,867 5.4599 -3.51%
2010-08-11 0 0.570 0.560 0.570 0.560 0.580 143,134,000 81,646,040 0.5704 5.700 5.600 5.700 5.600 5.800 14,313,400 5.7042 0.00%
2010-08-10 0 0.570 0.560 0.570 0.550 0.600 483,842,500 281,611,370 0.5820 5.700 5.600 5.700 5.500 6.000 48,384,250 5.8203 3.64%
2010-08-09 0 0.550 0.540 0.550 0.530 0.550 59,721,000 32,323,520 0.5412 5.500 5.400 5.500 5.300 5.500 5,972,100 5.4124 0.00%
2010-08-06 0 0.550 0.540 0.550 0.530 0.550 80,144,000 43,451,800 0.5422 5.500 5.400 5.500 5.300 5.500 8,014,400 5.4217 0.00%
2010-08-05 0 0.550 0.540 0.550 0.540 0.560 103,269,960 56,943,015 0.5514 5.500 5.400 5.500 5.400 5.600 10,326,996 5.5140 1.85%
2010-08-04 0 0.540 0.540 0.550 0.530 0.560 180,604,000 99,024,805 0.5483 5.400 5.400 5.500 5.300 5.600 18,060,400 5.4830 1.89%
2010-08-03 0 0.530 0.520 0.530 0.520 0.550 193,250,183 103,842,021 0.5373 5.300 5.200 5.300 5.200 5.500 19,325,018 5.3735 -1.85%
2010-08-02 0 0.540 0.530 0.540 0.510 0.550 266,497,900 141,048,516 0.5293 5.400 5.300 5.400 5.100 5.500 26,649,790 5.2927 0.00%
2010-07-30 0 0.540 0.540 0.550 0.500 0.550 374,708,000 198,672,985 0.5302 5.400 5.400 5.500 5.000 5.500 37,470,800 5.3021 9.09%
2010-07-29 0 0.495 0.495 0.500 0.490 0.500 44,975,783 22,322,231 0.4963 4.950 4.950 5.000 4.900 5.000 4,497,578 4.9632 -1.00%
2010-07-28 0 0.500 0.495 0.500 0.490 0.500 54,457,400 26,993,750 0.4957 5.000 4.950 5.000 4.900 5.000 5,445,740 4.9569 0.00%
2010-07-27 0 0.500 0.495 0.500 0.490 0.510 57,137,085 28,464,895 0.4982 5.000 4.950 5.000 4.900 5.100 5,713,708 4.9819 2.04%
2010-07-26 0 0.490 0.490 0.495 0.490 0.500 72,514,725 35,914,007 0.4953 4.900 4.900 4.950 4.900 5.000 7,251,472 4.9527 -2.00%
2010-07-23 0 0.500 0.495 0.500 0.495 0.530 96,211,000 49,058,760 0.5099 5.000 4.950 5.000 4.950 5.300 9,621,100 5.0991 -3.85%
2010-07-22 0 0.520 0.510 0.520 0.495 0.520 73,093,000 37,125,078 0.5079 5.200 5.100 5.200 4.950 5.200 7,309,300 5.0792 1.96%
2010-07-21 0 0.510 0.500 0.510 0.495 0.520 114,656,500 58,041,420 0.5062 5.100 5.000 5.100 4.950 5.200 11,465,650 5.0622 2.00%
2010-07-20 0 0.500 0.495 0.500 0.480 0.510 223,543,000 110,539,795 0.4945 5.000 4.950 5.000 4.800 5.100 22,354,300 4.9449 -1.96%
2010-07-19 0 0.510 0.500 0.510 0.500 0.520 114,071,000 58,648,870 0.5141 5.100 5.000 5.100 5.000 5.200 11,407,100 5.1414 -1.92%
2010-07-16 0 0.520 0.520 0.530 0.520 0.530 55,324,400 28,911,071 0.5226 5.200 5.200 5.300 5.200 5.300 5,532,440 5.2257 -1.89%
2010-07-15 0 0.530 0.520 0.530 0.510 0.540 116,837,814 61,263,175 0.5243 5.300 5.200 5.300 5.100 5.400 11,683,781 5.2434 0.00%
2010-07-14 0 0.530 0.520 0.530 0.510 0.550 352,139,100 187,875,345 0.5335 5.300 5.200 5.300 5.100 5.500 35,213,910 5.3353 1.92%
2010-07-13 0 0.520 0.520 0.530 0.520 0.540 147,583,855 78,150,153 0.5295 5.200 5.200 5.300 5.200 5.400 14,758,386 5.2953 -3.70%
2010-07-12 0 0.540 0.530 0.540 0.520 0.540 86,658,000 46,313,660 0.5344 5.400 5.300 5.400 5.200 5.400 8,665,800 5.3444 0.00%
2010-07-09 0 0.540 0.530 0.540 0.510 0.540 207,782,440 109,407,026 0.5265 5.400 5.300 5.400 5.100 5.400 20,778,244 5.2655 1.89%
2010-07-08 0 0.530 0.520 0.530 0.520 0.560 319,223,000 171,452,632 0.5371 5.300 5.200 5.300 5.200 5.600 31,922,300 5.3709 -10.17%
2010-07-07 0 0.590 0.590 0.600 0.590 0.610 16,177,000 9,690,690 0.5990 5.900 5.900 6.000 5.900 6.100 1,617,700 5.9904 -3.28%
2010-07-06 0 0.610 0.600 0.610 0.590 0.610 56,720,270 33,932,111 0.5982 6.100 6.000 6.100 5.900 6.100 5,672,027 5.9824 1.67%
2010-07-05 0 0.600 0.600 0.610 0.590 0.620 27,528,800 16,536,650 0.6007 6.000 6.000 6.100 5.900 6.200 2,752,880 6.0070 -3.23%
2010-07-02 0 0.620 0.610 0.620 0.600 0.630 54,631,932 33,589,381 0.6148 6.200 6.100 6.200 6.000 6.300 5,463,193 6.1483 -1.59%
2010-06-30 0 0.630 0.620 0.630 0.610 0.630 51,650,787 32,037,024 0.6203 6.300 6.200 6.300 6.100 6.300 5,165,079 6.2026 -1.56%
2010-06-29 0 0.640 0.630 0.640 0.630 0.670 144,494,034 93,006,588 0.6437 6.400 6.300 6.400 6.300 6.700 14,449,403 6.4367 3.23%
2010-06-28 0 0.620 0.610 0.620 0.610 0.640 45,594,000 28,387,910 0.6226 6.200 6.100 6.200 6.100 6.400 4,559,400 6.2262 -1.59%
2010-06-25 0 0.630 0.630 0.640 0.630 0.660 74,618,140 47,751,781 0.6399 6.300 6.300 6.400 6.300 6.600 7,461,814 6.3995 -5.97%
2010-06-24 0 0.670 0.660 0.670 0.660 0.680 49,711,950 33,162,528 0.6671 6.700 6.600 6.700 6.600 6.800 4,971,195 6.6709 0.00%
2010-06-23 0 0.670 0.660 0.670 0.650 0.670 35,298,400 23,331,344 0.6610 6.700 6.600 6.700 6.500 6.700 3,529,840 6.6097 1.52%
2010-06-22 0 0.660 0.660 0.670 0.660 0.690 48,191,500 32,369,745 0.6717 6.600 6.600 6.700 6.600 6.900 4,819,150 6.7169 -4.35%
2010-06-21 0 0.690 0.680 0.690 0.660 0.700 94,097,950 64,212,545 0.6824 6.900 6.800 6.900 6.600 7.000 9,409,795 6.8240 4.55%
2010-06-18 0 0.660 0.650 0.660 0.650 0.670 33,035,050 21,705,313 0.6570 6.600 6.500 6.600 6.500 6.700 3,303,505 6.5704 0.00%
2010-06-17 0 0.660 0.650 0.660 0.650 0.680 63,085,014 41,897,405 0.6641 6.600 6.500 6.600 6.500 6.800 6,308,501 6.6414 3.13%
2010-06-15 0 0.640 0.640 0.650 0.640 0.660 18,938,484 12,247,819 0.6467 6.400 6.400 6.500 6.400 6.600 1,893,848 6.4672 -1.54%
2010-06-14 0 0.650 0.650 0.660 0.650 0.670 78,452,400 51,490,104 0.6563 6.500 6.500 6.600 6.500 6.700 7,845,240 6.5632 1.56%
2010-06-11 0 0.640 0.640 0.650 0.640 0.670 55,371,000 36,384,253 0.6571 6.400 6.400 6.500 6.400 6.700 5,537,100 6.5710 -1.54%
2010-06-10 0 0.650 0.640 0.650 0.630 0.650 26,816,265 17,198,965 0.6414 6.500 6.400 6.500 6.300 6.500 2,681,626 6.4136 1.56%
2010-06-09 0 0.640 0.640 0.650 0.630 0.660 74,764,000 48,341,400 0.6466 6.400 6.400 6.500 6.300 6.600 7,476,400 6.4659 -1.54%
2010-06-08 0 0.650 0.650 0.660 0.650 0.670 43,703,000 28,983,640 0.6632 6.500 6.500 6.600 6.500 6.700 4,370,300 6.6320 -1.52%
2010-06-07 0 0.660 0.650 0.660 0.640 0.670 97,977,500 64,371,035 0.6570 6.600 6.500 6.600 6.400 6.700 9,797,750 6.5700 -4.35%
2010-06-04 0 0.690 0.680 0.700 0.640 0.700 99,988,000 67,596,630 0.6760 6.900 6.800 7.000 6.400 7.000 9,998,800 6.7605 6.15%
2010-06-03 0 0.650 0.640 0.650 0.630 0.660 75,212,000 48,741,060 0.6480 6.500 6.400 6.500 6.300 6.600 7,521,200 6.4805 1.56%
2010-06-02 0 0.640 0.630 0.640 0.610 0.640 68,891,000 43,095,230 0.6256 6.400 6.300 6.400 6.100 6.400 6,889,100 6.2556 0.00%
2010-06-01 0 0.640 0.630 0.640 0.630 0.690 75,794,000 49,159,280 0.6486 6.400 6.300 6.400 6.300 6.900 7,579,400 6.4859 -5.88%
2010-05-31 0 0.680 0.670 0.680 0.660 0.690 92,638,000 62,499,220 0.6747 6.800 6.700 6.800 6.600 6.900 9,263,800 6.7466 1.49%
2010-05-28 0 0.670 0.660 0.670 0.650 0.680 124,629,000 83,367,555 0.6689 6.700 6.600 6.700 6.500 6.800 12,462,900 6.6893 4.69%
2010-05-27 0 0.640 0.630 0.640 0.580 0.650 116,544,000 72,786,660 0.6245 6.400 6.300 6.400 5.800 6.500 11,654,400 6.2454 6.67%
2010-05-26 0 0.600 0.600 0.610 0.560 0.610 105,410,926 61,036,714 0.5790 6.000 6.000 6.100 5.600 6.100 10,541,093 5.7904 11.11%
2010-05-25 0 0.540 0.540 0.550 0.530 0.600 110,677,000 62,348,920 0.5633 5.400 5.400 5.500 5.300 6.000 11,067,700 5.6334 -8.47%
2010-05-24 0 0.590 0.580 0.590 0.570 0.600 173,548,342 102,151,798 0.5886 5.900 5.800 5.900 5.700 6.000 17,354,834 5.8861 5.36%
2010-05-20 0 0.560 0.560 0.570 0.540 0.640 244,175,000 139,040,580 0.5694 5.600 5.600 5.700 5.400 6.400 24,417,500 5.6943 -9.68%
2010-05-19 0 0.620 0.620 0.630 0.620 0.660 75,868,600 48,572,098 0.6402 6.200 6.200 6.300 6.200 6.600 7,586,860 6.4021 -6.06%
2010-05-18 0 0.660 0.650 0.660 0.620 0.660 104,948,500 66,794,180 0.6364 6.600 6.500 6.600 6.200 6.600 10,494,850 6.3645 1.54%
2010-05-17 0 0.650 0.640 0.650 0.630 0.690 145,530,000 95,450,110 0.6559 6.500 6.400 6.500 6.300 6.900 14,553,000 6.5588 -7.14%
2010-05-14 0 0.700 0.690 0.700 0.690 0.720 53,745,500 37,777,510 0.7029 7.000 6.900 7.000 6.900 7.200 5,374,550 7.0290 -2.78%
2010-05-13 0 0.720 0.710 0.720 0.700 0.730 59,303,220 42,418,493 0.7153 7.200 7.100 7.200 7.000 7.300 5,930,322 7.1528 1.41%
2010-05-12 0 0.710 0.700 0.710 0.690 0.770 155,920,657 111,495,655 0.7151 7.100 7.000 7.100 6.900 7.700 15,592,066 7.1508 -4.05%
2010-05-11 0 0.740 0.740 0.750 0.720 0.770 185,958,000 138,960,560 0.7473 7.400 7.400 7.500 7.200 7.700 18,595,800 7.4727 1.37%
2010-05-10 0 0.730 0.720 0.730 0.700 0.740 146,464,366 105,712,356 0.7218 7.300 7.200 7.300 7.000 7.400 14,646,437 7.2176 4.29%
2010-05-07 0 0.700 0.690 0.700 0.670 0.700 152,047,500 105,130,310 0.6914 7.000 6.900 7.000 6.700 7.000 15,204,750 6.9143 -1.41%
2010-05-06 0 0.710 0.710 0.720 0.680 0.780 233,499,966 168,116,650 0.7200 7.100 7.100 7.200 6.800 7.800 23,349,997 7.1999 -8.97%
2010-05-05 0 0.780 0.770 0.780 0.750 0.800 211,520,000 162,577,930 0.7686 7.800 7.700 7.800 7.500 8.000 21,152,000 7.6862 -4.88%
2010-05-04 0 0.820 0.810 0.820 0.810 0.840 55,321,600 45,644,214 0.8251 8.200 8.100 8.200 8.100 8.400 5,532,160 8.2507 1.23%
2010-05-03 0 0.810 0.810 0.820 0.810 0.850 50,615,000 41,785,540 0.8256 8.100 8.100 8.200 8.100 8.500 5,061,500 8.2556 -4.71%
2010-04-30 0 0.850 0.840 0.850 0.840 0.870 63,763,220 54,386,299 0.8529 8.500 8.400 8.500 8.400 8.700 6,376,322 8.5294 1.19%
2010-04-29 0 0.840 0.840 0.850 0.840 0.890 84,414,000 72,781,700 0.8622 8.400 8.400 8.500 8.400 8.900 8,441,400 8.6220 -3.45%
2010-04-28 0 0.870 0.870 0.880 0.850 0.890 68,620,000 59,551,390 0.8678 8.700 8.700 8.800 8.500 8.900 6,862,000 8.6784 -1.14%
2010-04-27 0 0.880 0.870 0.880 0.850 0.910 160,918,203 142,169,285 0.8835 8.800 8.700 8.800 8.500 9.100 16,091,820 8.8349 -4.35%
2010-04-26 0 0.920 0.910 0.920 0.900 0.950 116,150,401 106,527,733 0.9172 9.200 9.100 9.200 9.000 9.500 11,615,040 9.1715 -1.08%
2010-04-23 0 0.930 0.920 0.930 0.840 0.930 308,180,000 273,720,937 0.8882 9.300 9.200 9.300 8.400 9.300 30,818,000 8.8819 10.71%
2010-04-22 0 0.840 0.840 0.850 0.830 0.890 253,874,000 215,416,680 0.8485 8.400 8.400 8.500 8.300 8.900 25,387,400 8.4852 -5.62%
2010-04-21 0 0.890 0.880 0.890 0.880 0.940 131,156,000 119,067,590 0.9078 8.900 8.800 8.900 8.800 9.400 13,115,600 9.0783 -4.30%
2010-04-20 0 0.930 0.920 0.930 0.920 0.940 54,945,200 50,944,696 0.9272 9.300 9.200 9.300 9.200 9.400 5,494,520 9.2719 1.09%
2010-04-19 0 0.920 0.910 0.920 0.890 0.950 197,676,108 181,254,721 0.9169 9.200 9.100 9.200 8.900 9.500 19,767,611 9.1693 -2.13%
2010-04-16 0 0.940 0.930 0.940 0.930 0.970 118,176,948 111,357,482 0.9423 9.400 9.300 9.400 9.300 9.700 11,817,695 9.4229 -3.09%
2010-04-15 0 0.970 0.960 0.970 0.960 1.010 286,074,394 281,823,552 0.9851 9.700 9.600 9.700 9.600 10.10 28,607,439 9.8514 1.04%
2010-04-14 0 0.960 0.950 0.960 0.920 0.990 308,207,672 295,596,266 0.9591 9.600 9.500 9.600 9.200 9.900 30,820,767 9.5908 2.13%
2010-04-13 0 0.940 0.930 0.940 0.910 0.950 174,796,895 162,284,986 0.9284 9.400 9.300 9.400 9.100 9.500 17,479,690 9.2842 0.00%
2010-04-12 0 0.940 0.940 0.950 0.930 1.000 158,317,753 152,701,005 0.9645 9.400 9.400 9.500 9.300 10.00 15,831,775 9.6452 -5.05%
2010-04-09 0 0.990 0.990 1.000 0.990 1.020 144,633,954 145,280,444 1.0045 9.900 9.900 10.00 9.900 10.20 14,463,395 10.045 -1.98%
2010-04-08 0 1.010 1.000 1.010 0.970 1.020 155,268,340 155,039,500 0.9985 10.10 10.00 10.10 9.700 10.20 15,526,834 9.9853 2.02%
2010-04-07 0 0.990 0.980 0.990 0.980 1.060 236,763,137 241,079,868 1.0182 9.900 9.800 9.900 9.800 10.60 23,676,314 10.182 -3.88%
2010-04-01 0 1.030 1.020 1.030 0.990 1.030 152,862,306 155,003,887 1.0140 10.30 10.20 10.30 9.900 10.30 15,286,231 10.140 3.00%
2010-03-31 0 1.000 1.000 1.010 0.990 1.090 431,755,895 451,391,212 1.0455 10.00 10.00 10.10 9.900 10.90 43,175,590 10.455 -4.76%
2010-03-30 0 1.050 1.040 1.050 0.930 1.050 465,493,764 468,561,823 1.0066 10.50 10.40 10.50 9.300 10.50 46,549,376 10.066 10.53%
2010-03-29 0 0.950 0.940 0.950 0.920 0.990 325,185,485 313,742,090 0.9648 9.500 9.400 9.500 9.200 9.900 32,518,548 9.6481 2.15%
2010-03-26 0 0.930 0.920 0.930 0.880 0.940 286,517,656 261,584,602 0.9130 9.300 9.200 9.300 8.800 9.400 28,651,766 9.1298 3.33%
2010-03-25 0 0.900 0.900 0.910 0.810 0.910 432,627,682 379,308,294 0.8768 9.000 9.000 9.100 8.100 9.100 43,262,768 8.7675 9.76%
2010-03-24 0 0.820 0.810 0.820 0.800 0.830 92,258,761 75,306,664 0.8163 8.200 8.100 8.200 8.000 8.300 9,225,876 8.1625 2.50%
2010-03-23 0 0.800 0.790 0.800 0.790 0.840 84,638,368 69,103,957 0.8165 8.000 7.900 8.000 7.900 8.400 8,463,837 8.1646 -1.23%
2010-03-22 0 0.810 0.800 0.810 0.800 0.820 100,086,870 81,017,880 0.8095 8.100 8.000 8.100 8.000 8.200 10,008,687 8.0948 -3.57%
2010-03-19 0 0.840 0.840 0.850 0.800 0.860 191,715,000 159,331,990 0.8311 8.400 8.400 8.500 8.000 8.600 19,171,500 8.3109 -1.18%
2010-03-18 0 0.850 0.840 0.850 0.790 0.860 502,102,010 414,776,568 0.8261 8.500 8.400 8.500 7.900 8.600 50,210,201 8.2608 7.59%
2010-03-17 0 0.790 0.780 0.790 0.750 0.790 112,658,000 87,202,110 0.7740 7.900 7.800 7.900 7.500 7.900 11,265,800 7.7404 1.28%
2010-03-16 0 0.780 0.770 0.780 0.760 0.790 61,926,433 47,990,520 0.7750 7.800 7.700 7.800 7.600 7.900 6,192,643 7.7496 -1.27%
2010-03-15 0 0.790 0.780 0.790 0.770 0.800 55,161,734 43,185,000 0.7829 7.900 7.800 7.900 7.700 8.000 5,516,173 7.8288 -2.47%
2010-03-12 0 0.810 0.800 0.810 0.790 0.810 40,181,000 32,119,760 0.7994 8.100 8.000 8.100 7.900 8.100 4,018,100 7.9938 1.25%
2010-03-11 0 0.800 0.790 0.800 0.790 0.820 50,372,000 40,320,600 0.8005 8.000 7.900 8.000 7.900 8.200 5,037,200 8.0046 0.00%
2010-03-10 0 0.800 0.800 0.810 0.780 0.820 68,226,000 54,548,470 0.7995 8.000 8.000 8.100 7.800 8.200 6,822,600 7.9953 -1.23%
2010-03-09 0 0.810 0.800 0.810 0.790 0.820 119,854,500 96,949,795 0.8089 8.100 8.000 8.100 7.900 8.200 11,985,450 8.0890 1.25%
2010-03-08 0 0.800 0.790 0.800 0.780 0.800 49,653,000 39,522,670 0.7960 8.000 7.900 8.000 7.800 8.000 4,965,300 7.9598 2.56%
2010-03-05 0 0.780 0.770 0.780 0.760 0.790 74,736,950 57,966,684 0.7756 7.800 7.700 7.800 7.600 7.900 7,473,695 7.7561 2.63%
2010-03-04 0 0.760 0.760 0.770 0.760 0.800 103,499,000 80,952,650 0.7822 7.600 7.600 7.700 7.600 8.000 10,349,900 7.8216 -1.30%
2010-03-03 0 0.770 0.760 0.770 0.760 0.820 235,107,050 185,268,390 0.7880 7.700 7.600 7.700 7.600 8.200 23,510,705 7.8802 -6.10%
2010-03-02 0 0.820 0.810 0.820 0.810 0.830 172,278,000 141,327,830 0.8203 8.200 8.100 8.200 8.100 8.300 17,227,800 8.2035 0.00%
2010-03-01 0 0.820 0.810 0.820 0.800 0.840 299,706,052 244,596,164 0.8161 8.200 8.100 8.200 8.000 8.400 29,970,605 8.1612 0.00%
2010-02-26 0 0.820 0.810 0.820 0.760 0.830 586,479,869 465,105,047 0.7930 8.200 8.100 8.200 7.600 8.300 58,647,987 7.9305 6.49%
2010-02-25 0 0.770 0.760 0.770 0.750 0.800 317,266,507 246,460,676 0.7768 7.700 7.600 7.700 7.500 8.000 31,726,651 7.7683 0.00%
2010-02-24 0 0.770 0.760 0.770 0.750 0.790 164,669,360 126,731,002 0.7696 7.700 7.600 7.700 7.500 7.900 16,466,936 7.6961 0.00%
2010-02-23 0 0.770 0.760 0.770 0.760 0.820 508,113,987 398,249,693 0.7838 7.700 7.600 7.700 7.600 8.200 50,811,399 7.8378 0.00%
2010-02-22 0 0.770 0.770 0.780 0.670 0.780 623,088,500 453,991,655 0.7286 7.700 7.700 7.800 6.700 7.800 62,308,850 7.2862 16.67%
2010-02-19 0 0.660 0.650 0.660 0.650 0.680 105,708,000 69,340,990 0.6560 6.600 6.500 6.600 6.500 6.800 10,570,800 6.5597 -2.94%
2010-02-18 0 0.680 0.670 0.680 0.660 0.700 155,111,000 106,389,870 0.6859 6.800 6.700 6.800 6.600 7.000 15,511,100 6.8590 3.03%
2010-02-17 0 0.660 0.650 0.660 0.650 0.660 61,830,889 40,605,731 0.6567 6.600 6.500 6.600 6.500 6.600 6,183,089 6.5672 1.54%
2010-02-12 0 0.650 0.640 0.650 0.640 0.670 133,786,000 87,264,302 0.6523 6.500 6.400 6.500 6.400 6.700 13,378,600 6.5227 -2.99%
2010-02-11 0 0.670 0.660 0.670 0.650 0.700 208,719,000 139,790,980 0.6698 6.700 6.600 6.700 6.500 7.000 20,871,900 6.6976 6.35%
2010-02-10 0 0.630 0.620 0.630 0.620 0.680 117,200,986 75,117,884 0.6409 6.300 6.200 6.300 6.200 6.800 11,720,099 6.4093 -5.97%
2010-02-09 0 0.670 0.660 0.670 0.650 0.680 115,858,000 76,987,230 0.6645 6.700 6.600 6.700 6.500 6.800 11,585,800 6.6450 4.69%
2010-02-08 0 0.640 0.630 0.640 0.620 0.640 55,563,500 35,215,025 0.6338 6.400 6.300 6.400 6.200 6.400 5,556,350 6.3378 1.59%
2010-02-05 0 0.630 0.620 0.630 0.600 0.650 161,049,800 100,730,662 0.6255 6.300 6.200 6.300 6.000 6.500 16,104,980 6.2546 -5.97%
2010-02-04 0 0.670 0.660 0.670 0.640 0.690 136,473,000 89,981,440 0.6593 6.700 6.600 6.700 6.400 6.900 13,647,300 6.5934 -1.47%
2010-02-03 0 0.680 0.670 0.680 0.640 0.680 155,520,227 103,921,506 0.6682 6.800 6.700 6.800 6.400 6.800 15,552,023 6.6822 4.62%
2010-02-02 0 0.650 0.640 0.650 0.620 0.650 165,862,000 104,472,900 0.6299 6.500 6.400 6.500 6.200 6.500 16,586,200 6.2988 6.56%
2010-02-01 0 0.610 0.600 0.610 0.560 0.610 62,530,977 36,780,807 0.5882 6.100 6.000 6.100 5.600 6.100 6,253,098 5.8820 5.17%
2010-01-29 0 0.580 0.570 0.580 0.560 0.590 61,205,000 35,304,420 0.5768 5.800 5.700 5.800 5.600 5.900 6,120,500 5.7682 -1.69%
2010-01-28 0 0.590 0.570 0.590 0.570 0.600 73,893,000 43,057,350 0.5827 5.900 5.700 5.900 5.700 6.000 7,389,300 5.8270 3.51%
2010-01-27 0 0.570 0.560 0.570 0.560 0.610 120,864,785 70,848,802 0.5862 5.700 5.600 5.700 5.600 6.100 12,086,478 5.8618 -5.00%
2010-01-26 0 0.600 0.590 0.600 0.580 0.640 173,306,000 104,567,790 0.6034 6.000 5.900 6.000 5.800 6.400 17,330,600 6.0337 -4.76%
2010-01-25 0 0.630 0.620 0.640 0.620 0.660 176,534,000 112,387,350 0.6366 6.300 6.200 6.400 6.200 6.600 17,653,400 6.3663 -4.55%
2010-01-22 0 0.660 0.650 0.660 0.620 0.670 174,017,000 111,720,290 0.6420 6.600 6.500 6.600 6.200 6.700 17,401,700 6.4201 -2.94%
2010-01-21 0 0.680 0.670 0.680 0.660 0.720 183,073,700 126,828,242 0.6928 6.800 6.700 6.800 6.600 7.200 18,307,370 6.9277 -2.86%
2010-01-20 0 0.700 0.690 0.700 0.650 0.700 192,356,251 132,050,689 0.6865 7.000 6.900 7.000 6.500 7.000 19,235,625 6.8649 4.48%
2010-01-19 0 0.670 0.660 0.670 0.630 0.670 168,642,000 109,488,150 0.6492 6.700 6.600 6.700 6.300 6.700 16,864,200 6.4923 0.00%
2010-01-18 0 0.670 0.660 0.670 0.640 0.730 367,125,800 253,938,116 0.6917 6.700 6.600 6.700 6.400 7.300 36,712,580 6.9169 -6.94%
2010-01-15 0 0.720 0.710 0.720 0.690 0.730 387,488,750 276,503,261 0.7136 7.200 7.100 7.200 6.900 7.300 38,748,875 7.1358 5.88%
2010-01-14 0 0.680 0.670 0.680 0.620 0.680 374,024,910 246,282,116 0.6585 6.800 6.700 6.800 6.200 6.800 37,402,491 6.5846 9.68%
2010-01-13 0 0.620 0.610 0.620 0.600 0.630 99,961,000 61,118,551 0.6114 6.200 6.100 6.200 6.000 6.300 9,996,100 6.1142 0.00%
2010-01-12 0 0.620 0.620 0.630 0.610 0.640 156,858,500 98,394,355 0.6273 6.200 6.200 6.300 6.100 6.400 15,685,850 6.2728 -1.59%
2010-01-11 0 0.630 0.620 0.630 0.580 0.630 266,668,000 163,953,570 0.6148 6.300 6.200 6.300 5.800 6.300 26,666,800 6.1482 8.62%
2010-01-08 0 0.580 0.570 0.580 0.560 0.590 94,116,500 53,868,415 0.5724 5.800 5.700 5.800 5.600 5.900 9,411,650 5.7236 1.75%
2010-01-07 0 0.570 0.560 0.570 0.560 0.590 74,387,800 42,887,356 0.5765 5.700 5.600 5.700 5.600 5.900 7,438,780 5.7654 0.00%
2010-01-06 0 0.570 0.570 0.580 0.560 0.590 112,502,000 64,508,143 0.5734 5.700 5.700 5.800 5.600 5.900 11,250,200 5.7340 0.00%
2010-01-05 0 0.570 0.570 0.580 0.550 0.590 302,096,475 172,998,803 0.5727 5.700 5.700 5.800 5.500 5.900 30,209,648 5.7266 5.56%
2010-01-04 0 0.540 0.540 0.550 0.500 0.550 246,129,000 130,482,630 0.5301 5.400 5.400 5.500 5.000 5.500 24,612,900 5.3014 8.00%
2009-12-31 0 0.500 0.500 0.510 0.495 0.510 69,098,000 34,546,795 0.5000 5.000 5.000 5.100 4.950 5.100 6,909,800 4.9997 -1.96%
2009-12-30 0 0.510 0.500 0.510 0.495 0.510 36,727,000 18,422,465 0.5016 5.100 5.000 5.100 4.950 5.100 3,672,700 5.0161 2.00%
2009-12-29 0 0.500 0.500 0.510 0.490 0.510 63,063,500 31,415,030 0.4981 5.000 5.000 5.100 4.900 5.100 6,306,350 4.9815 0.00%
2009-12-28 0 0.500 0.500 0.510 0.495 0.520 117,934,000 59,883,245 0.5078 5.000 5.000 5.100 4.950 5.200 11,793,400 5.0777 1.01%
2009-12-24 0 0.495 0.490 0.495 0.470 0.510 143,553,000 70,140,060 0.4886 4.950 4.900 4.950 4.700 5.100 14,355,300 4.8860 5.32%
2009-12-23 0 0.470 0.465 0.470 0.460 0.470 28,176,000 13,098,285 0.4649 4.700 4.650 4.700 4.600 4.700 2,817,600 4.6487 3.30%
2009-12-22 0 0.455 0.450 0.460 0.450 0.460 44,781,000 20,438,485 0.4564 4.550 4.500 4.600 4.500 4.600 4,478,100 4.5641 1.11%
2009-12-21 0 0.450 0.440 0.450 0.435 0.465 91,024,289 40,770,547 0.4479 4.500 4.400 4.500 4.350 4.650 9,102,429 4.4791 1.12%
2009-12-18 0 0.445 0.445 0.450 0.435 0.450 81,593,000 36,074,570 0.4421 4.450 4.450 4.500 4.350 4.500 8,159,300 4.4213 -1.11%
2009-12-17 0 0.450 0.445 0.450 0.440 0.475 137,825,000 62,956,155 0.4568 4.500 4.450 4.500 4.400 4.750 13,782,500 4.5678 -1.10%
2009-12-16 0 0.455 0.450 0.455 0.450 0.475 61,101,000 28,090,750 0.4597 4.550 4.500 4.550 4.500 4.750 6,110,100 4.5974 -2.15%
2009-12-15 0 0.465 0.460 0.470 0.460 0.475 62,788,200 29,219,285 0.4654 4.650 4.600 4.700 4.600 4.750 6,278,820 4.6536 0.00%
2009-12-14 0 0.465 0.465 0.470 0.465 0.485 57,439,000 27,353,440 0.4762 4.650 4.650 4.700 4.650 4.850 5,743,900 4.7622 -3.12%
2009-12-11 0 0.480 0.475 0.480 0.465 0.480 65,014,000 30,801,745 0.4738 4.800 4.750 4.800 4.650 4.800 6,501,400 4.7377 5.49%
2009-12-10 0 0.455 0.455 0.460 0.450 0.475 61,693,000 28,543,665 0.4627 4.550 4.550 4.600 4.500 4.750 6,169,300 4.6267 -3.19%
2009-12-09 0 0.470 0.470 0.475 0.465 0.480 57,815,500 27,177,145 0.4701 4.700 4.700 4.750 4.650 4.800 5,781,550 4.7007 -2.08%
2009-12-08 0 0.480 0.475 0.480 0.475 0.485 73,085,000 34,993,357 0.4788 4.800 4.750 4.800 4.750 4.850 7,308,500 4.7880 1.05%
2009-12-07 0 0.475 0.475 0.480 0.475 0.490 67,229,000 32,358,950 0.4813 4.750 4.750 4.800 4.750 4.900 6,722,900 4.8132 -3.06%
2009-12-04 0 0.490 0.485 0.490 0.480 0.495 77,685,000 37,728,970 0.4857 4.900 4.850 4.900 4.800 4.950 7,768,500 4.8567 0.00%
2009-12-03 0 0.490 0.490 0.495 0.480 0.500 156,763,000 76,941,915 0.4908 4.900 4.900 4.950 4.800 5.000 15,676,300 4.9082 0.00%
2009-12-02 0 0.490 0.490 0.495 0.480 0.500 103,984,866 51,039,121 0.4908 4.900 4.900 4.950 4.800 5.000 10,398,487 4.9083 3.16%
2009-12-01 0 0.475 0.475 0.480 0.475 0.490 74,569,700 35,674,069 0.4784 4.750 4.750 4.800 4.750 4.900 7,456,970 4.7840 -1.04%
2009-11-30 0 0.480 0.480 0.485 0.480 0.495 60,668,000 29,743,095 0.4903 4.800 4.800 4.850 4.800 4.950 6,066,800 4.9026 0.00%
2009-11-27 0 0.480 0.480 0.485 0.465 0.495 159,742,643 76,640,127 0.4798 4.800 4.800 4.850 4.650 4.950 15,974,264 4.7977 -1.03%
2009-11-26 0 0.485 0.485 0.490 0.465 0.500 200,327,000 97,462,880 0.4865 4.850 4.850 4.900 4.650 5.000 20,032,700 4.8652 3.19%
2009-11-25 0 0.470 0.465 0.470 0.465 0.485 148,556,000 70,409,125 0.4740 4.700 4.650 4.700 4.650 4.850 14,855,600 4.7396 -2.08%
2009-11-24 0 0.480 0.475 0.480 0.470 0.500 223,067,000 108,388,710 0.4859 4.800 4.750 4.800 4.700 5.000 22,306,700 4.8590 -4.00%
2009-11-23 0 0.500 0.495 0.500 0.490 0.520 330,147,000 165,815,460 0.5022 5.000 4.950 5.000 4.900 5.200 33,014,700 5.0225 1.01%
2009-11-20 0 0.495 0.490 0.495 0.490 0.500 75,016,778 37,241,817 0.4964 4.950 4.900 4.950 4.900 5.000 7,501,678 4.9645 0.00%
2009-11-19 0 0.495 0.495 0.500 0.485 0.510 135,787,000 67,185,800 0.4948 4.950 4.950 5.000 4.850 5.100 13,578,700 4.9479 -1.00%
2009-11-18 0 0.500 0.495 0.500 0.490 0.530 209,258,790 105,368,720 0.5035 5.000 4.950 5.000 4.900 5.300 20,925,879 5.0353 0.00%
2009-11-17 0 0.500 0.500 0.510 0.495 0.540 582,357,000 298,982,070 0.5134 5.000 5.000 5.100 4.950 5.400 58,235,700 5.1340 1.01%
2009-11-16 0 0.495 0.490 0.495 0.490 0.560 601,304,790 308,241,353 0.5126 4.950 4.900 4.950 4.900 5.600 60,130,479 5.1262 -8.33%
2009-11-13 0 0.540 0.540 0.550 0.530 0.610 546,595,500 308,542,270 0.5645 5.400 5.400 5.500 5.300 6.100 54,659,550 5.6448 -11.48%
2009-11-12 0 0.610 0.590 0.600 0.580 0.690 1,601,833,400 1,019,605,345 0.6365 6.100 5.900 6.000 5.800 6.900 160,183,340 6.3652 -7.58%
2009-11-11 0 0.660 0.650 0.660 0.500 0.670 2,411,980,084 1,428,595,474 0.5923 6.600 6.500 6.600 5.000 6.700 241,198,008 5.9229 73.68%
2009-11-10 1 - - - - - 0 0 - 3.800 - - - - 0 - 0.00%
2009-11-09 1 - - - - - 0 0 - 3.800 - - - - 0 - 0.00%
2009-11-06 1 - - - - - 0 0 - 3.800 - - - - 0 - 0.00%
2009-11-05 1 - - - - - 0 0 - 3.800 - - - - 0 - 0.00%
2009-11-04 1 - - - - - 0 0 - 3.800 - - - - 0 - 0.00%
2009-11-03 0 0.380 0.380 0.385 0.380 0.400 32,592,000 12,574,405 0.3858 3.800 3.800 3.850 3.800 4.000 3,259,200 3.8581 -2.56%
2009-11-02 0 0.390 0.390 0.395 0.380 0.400 26,191,000 10,262,162 0.3918 3.900 3.900 3.950 3.800 4.000 2,619,100 3.9182 1.30%
2009-10-30 0 0.385 0.385 0.390 0.385 0.400 41,970,000 16,474,105 0.3925 3.850 3.850 3.900 3.850 4.000 4,197,000 3.9252 1.32%
2009-10-29 0 0.380 0.375 0.380 0.375 0.385 37,029,500 14,064,810 0.3798 3.800 3.750 3.800 3.750 3.850 3,702,950 3.7983 -3.80%
2009-10-28 0 0.395 0.395 0.400 0.390 0.400 25,213,000 9,961,090 0.3951 3.950 3.950 4.000 3.900 4.000 2,521,300 3.9508 -1.25%
2009-10-27 0 0.400 0.395 0.400 0.390 0.410 93,286,000 37,473,940 0.4017 4.000 3.950 4.000 3.900 4.100 9,328,600 4.0171 0.00%
2009-10-23 0 0.400 0.395 0.400 0.395 0.405 116,725,596 46,644,368 0.3996 4.000 3.950 4.000 3.950 4.050 11,672,560 3.9961 1.27%
2009-10-22 0 0.395 0.390 0.395 0.385 0.395 33,903,921 13,217,541 0.3899 3.950 3.900 3.950 3.850 3.950 3,390,392 3.8985 1.28%
2009-10-21 0 0.390 0.385 0.390 0.375 0.390 45,479,314 17,439,508 0.3835 3.900 3.850 3.900 3.750 3.900 4,547,931 3.8346 2.63%
2009-10-20 0 0.380 0.380 0.385 0.380 0.390 23,778,961 9,144,046 0.3845 3.800 3.800 3.850 3.800 3.900 2,377,896 3.8454 1.33%
2009-10-19 0 0.375 0.375 0.380 0.370 0.380 16,842,050 6,327,238 0.3757 3.750 3.750 3.800 3.700 3.800 1,684,205 3.7568 -1.32%
2009-10-16 0 0.380 0.375 0.380 0.370 0.385 17,298,055 6,525,695 0.3773 3.800 3.750 3.800 3.700 3.850 1,729,806 3.7725 0.00%
2009-10-15 0 0.380 0.375 0.380 0.375 0.390 57,175,000 21,970,155 0.3843 3.800 3.750 3.800 3.750 3.900 5,717,500 3.8426 2.70%
2009-10-14 0 0.370 0.370 0.375 0.370 0.380 29,006,845 10,836,270 0.3736 3.700 3.700 3.750 3.700 3.800 2,900,684 3.7358 1.37%
2009-10-13 0 0.365 0.365 0.370 0.365 0.380 25,706,000 9,571,350 0.3723 3.650 3.650 3.700 3.650 3.800 2,570,600 3.7234 -2.67%
2009-10-12 0 0.375 0.375 0.380 0.370 0.380 15,045,000 5,607,140 0.3727 3.750 3.750 3.800 3.700 3.800 1,504,500 3.7269 1.35%
2009-10-09 0 0.370 0.365 0.370 0.355 0.370 18,665,000 6,785,170 0.3635 3.700 3.650 3.700 3.550 3.700 1,866,500 3.6352 4.23%
2009-10-08 0 0.355 0.355 0.360 0.350 0.365 24,375,000 8,674,075 0.3559 3.550 3.550 3.600 3.500 3.650 2,437,500 3.5586 -1.39%
2009-10-07 0 0.360 0.360 0.365 0.355 0.365 40,456,000 14,580,610 0.3604 3.600 3.600 3.650 3.550 3.650 4,045,600 3.6041 1.41%
2009-10-06 0 0.355 0.355 0.360 0.350 0.360 15,931,000 5,654,945 0.3550 3.550 3.550 3.600 3.500 3.600 1,593,100 3.5496 0.00%
2009-10-05 0 0.355 0.350 0.355 0.350 0.365 12,465,500 4,425,285 0.3550 3.550 3.500 3.550 3.500 3.650 1,246,550 3.5500 -1.39%
2009-10-02 0 0.360 0.360 0.365 0.355 0.365 17,018,000 6,132,970 0.3604 3.600 3.600 3.650 3.550 3.650 1,701,800 3.6038 -1.37%
2009-09-30 0 0.365 0.365 0.370 0.365 0.380 21,603,519 7,949,932 0.3680 3.650 3.650 3.700 3.650 3.800 2,160,352 3.6799 0.00%
2009-09-29 0 0.365 0.365 0.375 0.365 0.380 16,849,602 6,276,824 0.3725 3.650 3.650 3.750 3.650 3.800 1,684,960 3.7252 -1.35%
2009-09-28 0 0.370 0.370 0.375 0.370 0.380 17,273,519 6,484,157 0.3754 3.700 3.700 3.750 3.700 3.800 1,727,352 3.7538 -1.33%
2009-09-25 0 0.375 0.370 0.375 0.365 0.375 17,093,000 6,357,500 0.3719 3.750 3.700 3.750 3.650 3.750 1,709,300 3.7194 0.00%
2009-09-24 0 0.375 0.375 0.380 0.370 0.385 32,086,000 12,061,885 0.3759 3.750 3.750 3.800 3.700 3.850 3,208,600 3.7592 0.00%
2009-09-23 0 0.375 0.375 0.380 0.375 0.390 32,058,000 12,174,405 0.3798 3.750 3.750 3.800 3.750 3.900 3,205,800 3.7976 -2.60%
2009-09-22 0 0.385 0.380 0.385 0.375 0.390 68,908,000 26,143,945 0.3794 3.850 3.800 3.850 3.750 3.900 6,890,800 3.7940 -2.53%
2009-09-21 0 0.395 0.395 0.400 0.390 0.405 32,956,923 13,064,533 0.3964 3.950 3.950 4.000 3.900 4.050 3,295,692 3.9641 -1.25%
2009-09-18 0 0.400 0.395 0.400 0.395 0.420 92,356,815 37,737,936 0.4086 4.000 3.950 4.000 3.950 4.200 9,235,682 4.0861 2.56%
2009-09-17 0 0.390 0.390 0.395 0.390 0.405 24,159,000 9,574,685 0.3963 3.900 3.900 3.950 3.900 4.050 2,415,900 3.9632 -1.27%
2009-09-16 0 0.395 0.395 0.400 0.390 0.405 25,361,500 10,062,820 0.3968 3.950 3.950 4.000 3.900 4.050 2,536,150 3.9678 -1.25%
2009-09-15 0 0.400 0.395 0.400 0.395 0.405 11,357,628 4,501,464 0.3963 4.000 3.950 4.000 3.950 4.050 1,135,763 3.9634 1.27%
2009-09-14 0 0.395 0.395 0.400 0.395 0.405 17,749,000 7,106,450 0.4004 3.950 3.950 4.000 3.950 4.050 1,774,900 4.0039 -1.25%
2009-09-11 0 0.400 0.400 0.405 0.390 0.405 50,600,941 20,147,825 0.3982 4.000 4.000 4.050 3.900 4.050 5,060,094 3.9817 1.27%
2009-09-10 0 0.395 0.390 0.395 0.385 0.395 10,249,000 4,019,915 0.3922 3.950 3.900 3.950 3.850 3.950 1,024,900 3.9223 2.60%
2009-09-09 0 0.385 0.385 0.390 0.385 0.395 22,653,000 8,820,175 0.3894 3.850 3.850 3.900 3.850 3.950 2,265,300 3.8936 -1.28%
2009-09-08 0 0.390 0.390 0.395 0.390 0.400 37,847,000 14,929,440 0.3945 3.900 3.900 3.950 3.900 4.000 3,784,700 3.9447 -1.27%
2009-09-07 0 0.395 0.395 0.400 0.385 0.405 66,070,000 26,173,205 0.3961 3.950 3.950 4.000 3.850 4.050 6,607,000 3.9614 2.60%
2009-09-04 0 0.385 0.380 0.385 0.375 0.390 22,764,000 8,715,850 0.3829 3.850 3.800 3.850 3.750 3.900 2,276,400 3.8288 2.67%
2009-09-03 0 0.375 0.375 0.380 0.370 0.380 12,585,000 4,703,685 0.3738 3.750 3.750 3.800 3.700 3.800 1,258,500 3.7375 0.00%
2009-09-02 0 0.375 0.370 0.375 0.360 0.375 35,013,000 12,890,090 0.3682 3.750 3.700 3.750 3.600 3.750 3,501,300 3.6815 0.00%
2009-09-01 0 0.375 0.370 0.380 0.370 0.380 31,151,000 11,658,180 0.3742 3.750 3.700 3.800 3.700 3.800 3,115,100 3.7425 1.35%
2009-08-31 0 0.370 0.365 0.370 0.365 0.375 20,329,000 7,485,725 0.3682 3.700 3.650 3.700 3.650 3.750 2,032,900 3.6823 -1.33%
2009-08-28 0 0.375 0.375 0.380 0.375 0.390 28,045,000 10,728,690 0.3826 3.750 3.750 3.800 3.750 3.900 2,804,500 3.8255 -1.32%
2009-08-27 0 0.380 0.380 0.385 0.380 0.390 22,035,000 8,457,990 0.3838 3.800 3.800 3.850 3.800 3.900 2,203,500 3.8384 -1.30%
2009-08-26 0 0.385 0.380 0.385 0.380 0.390 9,395,950 3,640,598 0.3875 3.850 3.800 3.850 3.800 3.900 939,595 3.8746 -1.28%
2009-08-25 0 0.390 0.385 0.390 0.380 0.390 33,820,000 13,156,360 0.3890 3.900 3.850 3.900 3.800 3.900 3,382,000 3.8901 1.30%
2009-08-24 0 0.385 0.380 0.385 0.380 0.390 32,379,117 12,513,852 0.3865 3.850 3.800 3.850 3.800 3.900 3,237,912 3.8648 2.67%
2009-08-21 0 0.375 0.375 0.380 0.370 0.380 19,439,000 7,312,099 0.3762 3.750 3.750 3.800 3.700 3.800 1,943,900 3.7616 -1.32%
2009-08-20 0 0.380 0.375 0.380 0.365 0.380 25,844,601 9,648,276 0.3733 3.800 3.750 3.800 3.650 3.800 2,584,460 3.7332 2.70%
2009-08-19 0 0.370 0.365 0.370 0.360 0.375 27,879,020 10,248,102 0.3676 3.700 3.650 3.700 3.600 3.750 2,787,902 3.6759 0.00%
2009-08-18 0 0.370 0.365 0.370 0.360 0.380 61,630,000 22,820,520 0.3703 3.700 3.650 3.700 3.600 3.800 6,163,000 3.7028 0.00%
2009-08-17 0 0.370 0.370 0.375 0.370 0.390 55,973,000 21,080,185 0.3766 3.700 3.700 3.750 3.700 3.900 5,597,300 3.7661 -5.13%
2009-08-14 0 0.390 0.390 0.395 0.385 0.405 34,098,000 13,429,960 0.3939 3.900 3.900 3.950 3.850 4.050 3,409,800 3.9386 -1.27%
2009-08-13 0 0.395 0.395 0.400 0.395 0.405 30,638,838 12,243,903 0.3996 3.950 3.950 4.000 3.950 4.050 3,063,884 3.9962 0.00%
2009-08-12 0 0.395 0.395 0.400 0.395 0.405 28,242,059 11,254,687 0.3985 3.950 3.950 4.000 3.950 4.050 2,824,206 3.9851 -2.47%
2009-08-11 0 0.405 0.405 0.410 0.395 0.410 48,369,000 19,410,575 0.4013 4.050 4.050 4.100 3.950 4.100 4,836,900 4.0130 1.25%
2009-08-10 0 0.400 0.400 0.410 0.400 0.410 39,182,000 15,889,925 0.4055 4.000 4.000 4.100 4.000 4.100 3,918,200 4.0554 0.00%
2009-08-07 0 0.400 0.395 0.400 0.395 0.410 54,142,942 21,785,993 0.4024 4.000 3.950 4.000 3.950 4.100 5,414,294 4.0238 0.00%
2009-08-06 0 0.400 0.395 0.400 0.395 0.415 102,730,000 41,153,960 0.4006 4.000 3.950 4.000 3.950 4.150 10,273,000 4.0060 -2.44%
2009-08-05 0 0.410 0.410 0.415 0.405 0.420 26,382,830 10,892,930 0.4129 4.100 4.100 4.150 4.050 4.200 2,638,283 4.1288 -2.38%
2009-08-04 0 0.420 0.415 0.420 0.405 0.435 118,602,950 49,292,183 0.4156 4.200 4.150 4.200 4.050 4.350 11,860,295 4.1561 -1.18%
2009-08-03 0 0.425 0.425 0.430 0.415 0.435 91,762,000 39,088,845 0.4260 4.250 4.250 4.300 4.150 4.350 9,176,200 4.2598 1.19%
2009-07-31 0 0.420 0.420 0.425 0.415 0.425 59,681,000 25,099,585 0.4206 4.200 4.200 4.250 4.150 4.250 5,968,100 4.2056 1.20%
2009-07-30 0 0.415 0.410 0.415 0.410 0.425 74,821,000 31,086,600 0.4155 4.150 4.100 4.150 4.100 4.250 7,482,100 4.1548 0.00%
2009-07-29 0 0.415 0.410 0.415 0.395 0.445 193,232,000 81,502,385 0.4218 4.150 4.100 4.150 3.950 4.450 19,323,200 4.2179 -7.78%
2009-07-28 0 0.450 0.445 0.450 0.440 0.455 154,160,000 68,981,105 0.4475 4.500 4.450 4.500 4.400 4.550 15,416,000 4.4746 3.45%
2009-07-27 0 0.435 0.430 0.435 0.425 0.435 84,643,000 36,241,600 0.4282 4.350 4.300 4.350 4.250 4.350 8,464,300 4.2817 1.16%
2009-07-24 0 0.430 0.425 0.430 0.420 0.445 77,928,000 33,615,785 0.4314 4.300 4.250 4.300 4.200 4.450 7,792,800 4.3137 0.00%
2009-07-23 0 0.430 0.425 0.430 0.410 0.435 101,279,000 42,831,105 0.4229 4.300 4.250 4.300 4.100 4.350 10,127,900 4.2290 2.38%
2009-07-22 0 0.420 0.415 0.420 0.410 0.435 110,538,000 46,940,855 0.4247 4.200 4.150 4.200 4.100 4.350 11,053,800 4.2466 -1.18%
2009-07-21 0 0.425 0.425 0.430 0.410 0.430 91,558,000 38,361,445 0.4190 4.250 4.250 4.300 4.100 4.300 9,155,800 4.1899 2.41%
2009-07-20 0 0.415 0.410 0.415 0.405 0.420 67,698,000 27,888,915 0.4120 4.150 4.100 4.150 4.050 4.200 6,769,800 4.1196 2.47%
2009-07-17 0 0.405 0.405 0.410 0.395 0.415 114,193,000 46,397,515 0.4063 4.050 4.050 4.100 3.950 4.150 11,419,300 4.0631 2.53%
2009-07-16 0 0.395 0.395 0.400 0.395 0.415 119,872,000 48,118,620 0.4014 3.950 3.950 4.000 3.950 4.150 11,987,200 4.0142 0.00%
2009-07-15 0 0.395 0.395 0.400 0.390 0.400 71,371,372 28,376,969 0.3976 3.950 3.950 4.000 3.900 4.000 7,137,137 3.9760 2.60%
2009-07-14 0 0.385 0.385 0.390 0.380 0.390 16,877,323 6,495,649 0.3849 3.850 3.850 3.900 3.800 3.900 1,687,732 3.8487 1.32%
2009-07-13 0 0.380 0.375 0.380 0.375 0.390 26,991,000 10,283,305 0.3810 3.800 3.750 3.800 3.750 3.900 2,699,100 3.8099 0.00%
2009-07-10 0 0.380 0.380 0.385 0.380 0.395 42,261,964 16,319,517 0.3862 3.800 3.800 3.850 3.800 3.950 4,226,196 3.8615 -2.56%
2009-07-09 0 0.390 0.390 0.395 0.385 0.395 14,818,492 5,760,745 0.3888 3.900 3.900 3.950 3.850 3.950 1,481,849 3.8875 1.30%
2009-07-08 0 0.385 0.385 0.390 0.385 0.395 25,584,000 9,950,700 0.3889 3.850 3.850 3.900 3.850 3.950 2,558,400 3.8894 -1.28%
2009-07-07 0 0.390 0.390 0.395 0.390 0.410 55,219,000 22,146,975 0.4011 3.900 3.900 3.950 3.900 4.100 5,521,900 4.0108 -1.27%
2009-07-06 0 0.395 0.395 0.400 0.390 0.405 30,555,000 12,147,045 0.3975 3.950 3.950 4.000 3.900 4.050 3,055,500 3.9755 -1.25%
2009-07-03 0 0.400 0.395 0.400 0.390 0.400 28,986,568 11,476,505 0.3959 4.000 3.950 4.000 3.900 4.000 2,898,657 3.9592 0.00%
2009-07-02 0 0.400 0.395 0.400 0.395 0.415 146,750,450 59,297,563 0.4041 4.000 3.950 4.000 3.950 4.150 14,675,045 4.0407 2.56%
2009-06-30 0 0.390 0.390 0.395 0.390 0.420 249,531,695 100,570,494 0.4030 3.900 3.900 3.950 3.900 4.200 24,953,170 4.0304 4.00%
2009-06-29 0 0.375 0.370 0.375 0.370 0.375 26,562,000 9,910,885 0.3731 3.750 3.700 3.750 3.700 3.750 2,656,200 3.7312 1.35%
2009-06-26 0 0.370 0.370 0.375 0.365 0.380 35,797,000 13,306,830 0.3717 3.700 3.700 3.750 3.650 3.800 3,579,700 3.7173 0.00%
2009-06-25 0 0.370 0.370 0.375 0.370 0.385 40,245,224 15,143,006 0.3763 3.700 3.700 3.750 3.700 3.850 4,024,522 3.7627 -1.33%
2009-06-24 0 0.375 0.370 0.375 0.355 0.380 73,569,000 27,065,490 0.3679 3.750 3.700 3.750 3.550 3.800 7,356,900 3.6789 0.00%
2009-06-23 0 0.375 0.370 0.375 0.365 0.375 48,049,000 17,769,335 0.3698 3.750 3.700 3.750 3.650 3.750 4,804,900 3.6982 -2.60%
2009-06-22 0 0.385 0.385 0.390 0.380 0.395 34,155,000 13,277,425 0.3887 3.850 3.850 3.900 3.800 3.950 3,415,500 3.8874 0.00%
2009-06-19 0 0.385 0.385 0.390 0.380 0.395 42,575,000 16,431,280 0.3859 3.850 3.850 3.900 3.800 3.950 4,257,500 3.8594 -1.28%
2009-06-18 0 0.390 0.385 0.390 0.380 0.400 67,258,000 26,038,015 0.3871 3.900 3.850 3.900 3.800 4.000 6,725,800 3.8714 0.00%
2009-06-17 0 0.390 0.385 0.390 0.385 0.395 113,678,000 44,380,425 0.3904 3.900 3.850 3.900 3.850 3.950 11,367,800 3.9040 0.00%
2009-06-16 0 0.390 0.390 0.395 0.380 0.410 139,108,000 54,574,705 0.3923 3.900 3.900 3.950 3.800 4.100 13,910,800 3.9232 -4.88%
2009-06-15 0 0.410 0.410 0.415 0.405 0.440 174,113,862 73,870,574 0.4243 4.100 4.100 4.150 4.050 4.400 17,411,386 4.2427 -2.38%
2009-06-12 0 0.420 0.420 0.425 0.410 0.445 134,621,000 57,055,094 0.4238 4.200 4.200 4.250 4.100 4.450 13,462,100 4.2382 -3.45%
2009-06-11 0 0.435 0.430 0.435 0.430 0.450 67,442,000 29,656,140 0.4397 4.350 4.300 4.350 4.300 4.500 6,744,200 4.3973 -1.14%
2009-06-10 0 0.440 0.440 0.445 0.430 0.450 89,688,500 39,534,455 0.4408 4.400 4.400 4.450 4.300 4.500 8,968,850 4.4080 1.15%
2009-06-09 0 0.435 0.435 0.440 0.425 0.475 242,029,000 107,762,915 0.4452 4.350 4.350 4.400 4.250 4.750 24,202,900 4.4525 -6.45%
2009-06-08 0 0.465 0.460 0.465 0.420 0.475 302,060,000 138,240,295 0.4577 4.650 4.600 4.650 4.200 4.750 30,206,000 4.5766 9.41%
2009-06-05 0 0.425 0.420 0.425 0.410 0.425 64,426,284 27,127,364 0.4211 4.250 4.200 4.250 4.100 4.250 6,442,628 4.2106 2.41%
2009-06-04 0 0.415 0.415 0.420 0.410 0.430 66,898,000 28,028,265 0.4190 4.150 4.150 4.200 4.100 4.300 6,689,800 4.1897 -2.35%
2009-06-03 0 0.425 0.420 0.425 0.415 0.435 116,176,083 49,541,274 0.4264 4.250 4.200 4.250 4.150 4.350 11,617,608 4.2643 2.41%
2009-06-02 0 0.415 0.415 0.420 0.415 0.450 199,116,000 86,009,620 0.4320 4.150 4.150 4.200 4.150 4.500 19,911,600 4.3196 -3.49%
2009-06-01 0 0.430 0.425 0.430 0.415 0.435 128,798,000 54,702,120 0.4247 4.300 4.250 4.300 4.150 4.350 12,879,800 4.2471 4.88%
2009-05-29 0 0.410 0.405 0.410 0.400 0.420 150,594,000 61,992,655 0.4117 4.100 4.050 4.100 4.000 4.200 15,059,400 4.1165 0.00%
2009-05-27 0 0.410 0.405 0.410 0.405 0.430 170,656,000 71,507,595 0.4190 4.100 4.050 4.100 4.050 4.300 17,065,600 4.1902 -1.20%
2009-05-26 0 0.415 0.410 0.415 0.375 0.435 462,604,000 189,639,555 0.4099 4.150 4.100 4.150 3.750 4.350 46,260,400 4.0994 12.16%
2009-05-25 0 0.370 0.365 0.370 0.365 0.375 59,141,500 21,861,400 0.3696 3.700 3.650 3.700 3.650 3.750 5,914,150 3.6965 1.37%
2009-05-22 0 0.365 0.365 0.370 0.355 0.385 116,276,500 43,057,653 0.3703 3.650 3.650 3.700 3.550 3.850 11,627,650 3.7030 -2.67%
2009-05-21 0 0.375 0.375 0.380 0.355 0.380 158,862,000 58,493,550 0.3682 3.750 3.750 3.800 3.550 3.800 15,886,200 3.6820 1.35%
2009-05-20 0 0.370 0.365 0.370 0.350 0.385 392,259,153 144,981,765 0.3696 3.700 3.650 3.700 3.500 3.850 39,225,915 3.6961 5.71%
2009-05-19 0 0.350 0.345 0.350 0.340 0.355 147,770,000 51,428,875 0.3480 3.500 3.450 3.500 3.400 3.550 14,777,000 3.4803 4.48%
2009-05-18 0 0.335 0.335 0.340 0.325 0.345 46,620,000 15,693,590 0.3366 3.350 3.350 3.400 3.250 3.450 4,662,000 3.3663 1.52%
2009-05-15 0 0.330 0.330 0.335 0.325 0.345 57,624,070 19,217,347 0.3335 3.300 3.300 3.350 3.250 3.450 5,762,407 3.3350 0.00%
2009-05-14 0 0.330 0.325 0.330 0.325 0.335 47,585,640 15,583,634 0.3275 3.300 3.250 3.300 3.250 3.350 4,758,564 3.2749 -2.94%
2009-05-13 0 0.340 0.335 0.340 0.330 0.350 98,798,000 33,749,180 0.3416 3.400 3.350 3.400 3.300 3.500 9,879,800 3.4160 3.03%
2009-05-12 0 0.330 0.330 0.335 0.320 0.340 87,524,000 28,948,645 0.3308 3.300 3.300 3.350 3.200 3.400 8,752,400 3.3075 3.13%
2009-05-11 0 0.320 0.320 0.325 0.320 0.360 294,956,000 101,346,130 0.3436 3.200 3.200 3.250 3.200 3.600 29,495,600 3.4360 -7.25%
2009-05-08 0 0.345 0.345 0.350 0.320 0.350 278,972,000 94,863,405 0.3400 3.450 3.450 3.500 3.200 3.500 27,897,200 3.4005 6.15%
2009-05-07 0 0.325 0.325 0.330 0.315 0.340 96,017,000 31,286,980 0.3258 3.250 3.250 3.300 3.150 3.400 9,601,700 3.2585 -1.52%
2009-05-06 0 0.330 0.325 0.330 0.315 0.345 155,009,000 51,695,580 0.3335 3.300 3.250 3.300 3.150 3.450 15,500,900 3.3350 3.13%
2009-05-05 0 0.320 0.320 0.325 0.310 0.330 68,894,000 22,073,975 0.3204 3.200 3.200 3.250 3.100 3.300 6,889,400 3.2040 0.00%
2009-05-04 0 0.320 0.315 0.320 0.310 0.325 128,551,000 40,734,605 0.3169 3.200 3.150 3.200 3.100 3.250 12,855,100 3.1688 4.92%
2009-04-30 0 0.305 0.300 0.305 0.290 0.310 139,167,000 41,936,085 0.3013 3.050 3.000 3.050 2.900 3.100 13,916,700 3.0134 7.02%
2009-04-29 0 0.285 0.280 0.285 0.270 0.285 55,861,000 15,545,145 0.2783 2.850 2.800 2.850 2.700 2.850 5,586,100 2.7828 7.55%
2009-04-28 0 0.265 0.265 0.270 0.265 0.295 79,068,385 21,961,363 0.2778 2.650 2.650 2.700 2.650 2.950 7,906,838 2.7775 -8.62%
2009-04-27 0 0.290 0.285 0.290 0.285 0.310 89,635,000 26,403,505 0.2946 2.900 2.850 2.900 2.850 3.100 8,963,500 2.9457 -6.45%
2009-04-24 0 0.310 0.310 0.315 0.300 0.315 83,222,000 25,560,435 0.3071 3.100 3.100 3.150 3.000 3.150 8,322,200 3.0714 1.64%
2009-04-23 0 0.305 0.305 0.310 0.300 0.310 47,571,000 14,373,325 0.3021 3.050 3.050 3.100 3.000 3.100 4,757,100 3.0214 1.67%
2009-04-22 0 0.300 0.300 0.305 0.300 0.325 50,976,000 15,848,175 0.3109 3.000 3.000 3.050 3.000 3.250 5,097,600 3.1089 -3.23%
2009-04-21 0 0.310 0.305 0.310 0.300 0.310 49,222,000 14,997,955 0.3047 3.100 3.050 3.100 3.000 3.100 4,922,200 3.0470 -1.59%
2009-04-20 0 0.315 0.315 0.320 0.310 0.335 105,864,000 33,760,735 0.3189 3.150 3.150 3.200 3.100 3.350 10,586,400 3.1891 -5.97%
2009-04-17 0 0.335 0.335 0.340 0.330 0.355 119,328,304 40,758,345 0.3416 3.350 3.350 3.400 3.300 3.550 11,932,830 3.4156 1.52%
2009-04-16 0 0.330 0.325 0.330 0.320 0.355 126,703,750 42,837,986 0.3381 3.300 3.250 3.300 3.200 3.550 12,670,375 3.3810 -2.94%
2009-04-15 0 0.340 0.340 0.345 0.300 0.345 166,388,669 52,825,178 0.3175 3.400 3.400 3.450 3.000 3.450 16,638,867 3.1748 9.68%
2009-04-14 0 0.310 0.305 0.310 0.295 0.310 76,167,500 23,217,065 0.3048 3.100 3.050 3.100 2.950 3.100 7,616,750 3.0482 5.08%
2009-04-09 0 0.295 0.295 0.300 0.295 0.305 21,588,830 6,466,040 0.2995 2.950 2.950 3.000 2.950 3.050 2,158,883 2.9951 -1.67%
2009-04-08 0 0.300 0.295 0.300 0.290 0.300 32,428,000 9,544,155 0.2943 3.000 2.950 3.000 2.900 3.000 3,242,800 2.9432 0.00%
2009-04-07 0 0.300 0.295 0.300 0.295 0.310 31,879,000 9,588,285 0.3008 3.000 2.950 3.000 2.950 3.100 3,187,900 3.0077 -1.64%
2009-04-06 0 0.305 0.305 0.310 0.300 0.315 59,334,000 18,214,080 0.3070 3.050 3.050 3.100 3.000 3.150 5,933,400 3.0698 -1.61%
2009-04-03 0 0.310 0.305 0.310 0.300 0.310 57,066,000 17,375,545 0.3045 3.100 3.050 3.100 3.000 3.100 5,706,600 3.0448 5.08%
2009-04-02 0 0.295 0.295 0.300 0.295 0.305 67,062,500 20,098,475 0.2997 2.950 2.950 3.000 2.950 3.050 6,706,250 2.9970 1.72%
2009-04-01 0 0.290 0.285 0.290 0.285 0.305 58,402,000 17,146,275 0.2936 2.900 2.850 2.900 2.850 3.050 5,840,200 2.9359 -1.69%
2009-03-31 0 0.295 0.295 0.300 0.290 0.305 49,974,000 14,915,510 0.2985 2.950 2.950 3.000 2.900 3.050 4,997,400 2.9847 -1.67%
2009-03-30 0 0.300 0.295 0.300 0.290 0.315 105,023,000 32,133,835 0.3060 3.000 2.950 3.000 2.900 3.150 10,502,300 3.0597 -3.23%
2009-03-27 0 0.310 0.305 0.310 0.285 0.310 135,593,000 40,598,820 0.2994 3.100 3.050 3.100 2.850 3.100 13,559,300 2.9942 8.77%
2009-03-26 0 0.285 0.285 0.290 0.275 0.290 51,697,000 14,696,425 0.2843 2.850 2.850 2.900 2.750 2.900 5,169,700 2.8428 1.79%
2009-03-25 0 0.280 0.275 0.280 0.275 0.295 38,773,000 11,040,935 0.2848 2.800 2.750 2.800 2.750 2.950 3,877,300 2.8476 -3.45%
2009-03-24 0 0.290 0.285 0.290 0.275 0.295 83,619,000 23,852,435 0.2853 2.900 2.850 2.900 2.750 2.950 8,361,900 2.8525 1.75%
2009-03-23 0 0.285 0.280 0.285 0.260 0.285 51,689,000 14,149,630 0.2737 2.850 2.800 2.850 2.600 2.850 5,168,900 2.7375 7.55%
2009-03-20 0 0.265 0.260 0.265 0.260 0.285 59,495,000 16,017,800 0.2692 2.650 2.600 2.650 2.600 2.850 5,949,500 2.6923 -5.36%
2009-03-19 0 0.280 0.275 0.280 0.275 0.285 25,808,000 7,157,175 0.2773 2.800 2.750 2.800 2.750 2.850 2,580,800 2.7732 0.00%
2009-03-18 0 0.280 0.280 0.285 0.270 0.290 85,184,000 23,844,445 0.2799 2.800 2.800 2.850 2.700 2.900 8,518,400 2.7992 5.66%
2009-03-17 0 0.265 0.260 0.265 0.260 0.270 31,529,000 8,392,165 0.2662 2.650 2.600 2.650 2.600 2.700 3,152,900 2.6617 0.00%
2009-03-16 0 0.265 0.260 0.265 0.260 0.270 32,305,359 8,580,743 0.2656 2.650 2.600 2.650 2.600 2.700 3,230,536 2.6561 1.92%
2009-03-13 0 0.260 0.255 0.260 0.255 0.265 16,965,000 4,400,620 0.2594 2.600 2.550 2.600 2.550 2.650 1,696,500 2.5939 0.00%
2009-03-12 0 0.260 0.255 0.260 0.250 0.260 14,891,000 3,809,365 0.2558 2.600 2.550 2.600 2.500 2.600 1,489,100 2.5582 4.00%
2009-03-11 0 0.250 0.250 0.255 0.250 0.260 12,626,250 3,205,350 0.2539 2.500 2.500 2.550 2.500 2.600 1,262,625 2.5386 0.00%
2009-03-10 0 0.250 0.250 0.255 0.249 0.255 10,184,000 2,554,625 0.2508 2.500 2.500 2.550 2.490 2.550 1,018,400 2.5085 0.00%
2009-03-09 0 0.250 0.250 0.255 0.250 0.265 18,311,000 4,661,970 0.2546 2.500 2.500 2.550 2.500 2.650 1,831,100 2.5460 -3.85%
2009-03-06 0 0.260 0.255 0.260 0.255 0.265 18,669,000 4,839,955 0.2593 2.600 2.550 2.600 2.550 2.650 1,866,900 2.5925 -1.89%
2009-03-05 0 0.265 0.260 0.265 0.265 0.275 15,058,000 4,032,815 0.2678 2.650 2.600 2.650 2.650 2.750 1,505,800 2.6782 0.00%
2009-03-04 0 0.265 0.265 0.270 0.260 0.270 19,175,000 5,069,235 0.2644 2.650 2.650 2.700 2.600 2.700 1,917,500 2.6437 1.92%
2009-03-03 0 0.260 0.260 0.265 0.250 0.260 31,166,865 7,989,773 0.2564 2.600 2.600 2.650 2.500 2.600 3,116,686 2.5635 1.96%
2009-03-02 0 0.255 0.255 0.260 0.250 0.265 40,729,757 10,509,126 0.2580 2.550 2.550 2.600 2.500 2.650 4,072,976 2.5802 -5.56%
2009-02-27 0 0.270 0.265 0.270 0.260 0.280 35,174,000 9,481,270 0.2696 2.700 2.650 2.700 2.600 2.800 3,517,400 2.6955 0.00%
2009-02-26 0 0.270 0.265 0.270 0.270 0.290 35,541,500 9,783,520 0.2753 2.700 2.650 2.700 2.700 2.900 3,554,150 2.7527 -5.26%
2009-02-25 0 0.285 0.280 0.285 0.275 0.285 38,511,000 10,805,210 0.2806 2.850 2.800 2.850 2.750 2.850 3,851,100 2.8057 5.56%
2009-02-24 0 0.270 0.270 0.275 0.265 0.280 44,298,000 12,123,605 0.2737 2.700 2.700 2.750 2.650 2.800 4,429,800 2.7368 -3.57%
2009-02-23 0 0.280 0.280 0.285 0.265 0.285 45,431,000 12,497,940 0.2751 2.800 2.800 2.850 2.650 2.850 4,543,100 2.7510 1.82%
2009-02-20 0 0.275 0.270 0.275 0.275 0.295 64,038,000 17,963,090 0.2805 2.750 2.700 2.750 2.750 2.950 6,403,800 2.8051 -6.78%
2009-02-19 0 0.295 0.295 0.300 0.285 0.315 185,611,750 55,416,988 0.2986 2.950 2.950 3.000 2.850 3.150 18,561,175 2.9856 1.72%
2009-02-18 0 0.290 0.290 0.295 0.250 0.290 170,381,000 46,834,850 0.2749 2.900 2.900 2.950 2.500 2.900 17,038,100 2.7488 7.41%
2009-02-17 0 0.270 0.265 0.270 0.247 0.275 173,295,000 45,459,463 0.2623 2.700 2.650 2.700 2.470 2.750 17,329,500 2.6232 8.00%
2009-02-16 0 0.250 0.250 0.255 0.247 0.260 23,611,049 5,905,037 0.2501 2.500 2.500 2.550 2.470 2.600 2,361,105 2.5010 -1.96%
2009-02-13 0 0.255 0.255 0.260 0.247 0.260 56,311,624 14,268,652 0.2534 2.550 2.550 2.600 2.470 2.600 5,631,162 2.5339 2.82%
2009-02-12 0 0.248 0.247 0.248 0.240 0.255 51,190,000 12,685,208 0.2478 2.480 2.470 2.480 2.400 2.550 5,119,000 2.4781 -0.80%
2009-02-11 0 0.250 0.250 0.255 0.237 0.255 62,176,000 15,201,840 0.2445 2.500 2.500 2.550 2.370 2.550 6,217,600 2.4450 2.04%
2009-02-10 0 0.245 0.244 0.245 0.237 0.248 38,452,000 9,331,898 0.2427 2.450 2.440 2.450 2.370 2.480 3,845,200 2.4269 2.51%
2009-02-09 0 0.239 0.238 0.239 0.234 0.255 111,385,000 26,823,954 0.2408 2.390 2.380 2.390 2.340 2.550 11,138,500 2.4082 -4.40%
2009-02-06 0 0.250 0.250 0.255 0.248 0.270 180,457,000 45,791,950 0.2538 2.500 2.500 2.550 2.480 2.700 18,045,700 2.5376 -10.71%
2009-02-05 0 0.280 0.275 0.280 0.270 0.295 114,910,000 32,321,690 0.2813 2.800 2.750 2.800 2.700 2.950 11,491,000 2.8128 3.70%
2009-02-04 0 0.270 0.265 0.270 0.265 0.280 45,891,000 12,524,315 0.2729 2.700 2.650 2.700 2.650 2.800 4,589,100 2.7291 0.00%
2009-02-03 0 0.270 0.270 0.275 0.265 0.285 107,617,000 29,538,475 0.2745 2.700 2.700 2.750 2.650 2.850 10,761,700 2.7448 1.89%
2009-02-02 0 0.265 0.260 0.265 0.265 0.285 84,492,000 22,999,805 0.2722 2.650 2.600 2.650 2.650 2.850 8,449,200 2.7221 -3.64%
2009-01-30 0 0.275 0.270 0.275 0.246 0.285 200,631,000 55,003,160 0.2742 2.750 2.700 2.750 2.460 2.850 20,063,100 2.7415 10.00%
2009-01-29 0 0.250 0.249 0.250 0.247 0.260 23,665,000 5,976,270 0.2525 2.500 2.490 2.500 2.470 2.600 2,366,500 2.5254 2.46%
2009-01-23 0 0.244 0.244 0.246 0.240 0.249 24,698,000 6,026,216 0.2440 2.440 2.440 2.460 2.400 2.490 2,469,800 2.4400 -0.41%
2009-01-22 0 0.245 0.245 0.247 0.244 0.255 26,925,000 6,655,654 0.2472 2.450 2.450 2.470 2.440 2.550 2,692,500 2.4719 -0.81%
2009-01-21 0 0.247 0.244 0.247 0.240 0.260 77,960,856 19,527,544 0.2505 2.470 2.440 2.470 2.400 2.600 7,796,086 2.5048 -5.00%
2009-01-20 0 0.260 0.260 0.265 0.255 0.270 46,145,000 12,002,280 0.2601 2.600 2.600 2.650 2.550 2.700 4,614,500 2.6010 -3.70%
2009-01-19 0 0.270 0.270 0.275 0.270 0.305 62,145,884 17,780,285 0.2861 2.700 2.700 2.750 2.700 3.050 6,214,588 2.8611 -8.47%
2009-01-16 0 0.295 0.290 0.295 0.285 0.300 33,677,071 9,807,709 0.2912 2.950 2.900 2.950 2.850 3.000 3,367,707 2.9123 3.51%
2009-01-15 0 0.285 0.285 0.290 0.275 0.290 54,155,684 15,260,610 0.2818 2.850 2.850 2.900 2.750 2.900 5,415,568 2.8179 -5.00%
2009-01-14 0 0.300 0.300 0.305 0.300 0.315 62,227,000 19,246,950 0.3093 3.000 3.000 3.050 3.000 3.150 6,222,700 3.0930 0.00%
2009-01-13 0 0.300 0.295 0.300 0.290 0.315 72,018,297 21,923,917 0.3044 3.000 2.950 3.000 2.900 3.150 7,201,830 3.0442 1.69%
2009-01-12 0 0.295 0.295 0.300 0.295 0.325 89,313,867 27,441,848 0.3073 2.950 2.950 3.000 2.950 3.250 8,931,387 3.0725 -10.61%
2009-01-09 0 0.330 0.325 0.330 0.320 0.340 63,789,000 20,893,840 0.3275 3.300 3.250 3.300 3.200 3.400 6,378,900 3.2755 1.54%
2009-01-08 0 0.325 0.325 0.330 0.320 0.350 145,974,914 48,287,219 0.3308 3.250 3.250 3.300 3.200 3.500 14,597,491 3.3079 -8.45%
2009-01-07 0 0.355 0.350 0.355 0.355 0.385 297,248,000 110,172,725 0.3706 3.550 3.500 3.550 3.550 3.850 29,724,800 3.7064 2.90%
2009-01-06 0 0.345 0.345 0.350 0.320 0.365 308,797,662 106,653,019 0.3454 3.450 3.450 3.500 3.200 3.650 30,879,766 3.4538 4.55%
2009-01-05 0 0.330 0.330 0.335 0.320 0.335 78,292,963 25,677,844 0.3280 3.300 3.300 3.350 3.200 3.350 7,829,296 3.2797 3.13%
2009-01-02 0 0.320 0.315 0.320 0.315 0.345 135,170,000 44,418,980 0.3286 3.200 3.150 3.200 3.150 3.450 13,517,000 3.2862 -1.54%
2008-12-31 0 0.325 0.325 0.330 0.315 0.345 106,330,585 34,611,458 0.3255 3.250 3.250 3.300 3.150 3.450 10,633,058 3.2551 -2.99%
2008-12-30 0 0.335 0.335 0.340 0.305 0.350 305,833,000 101,041,865 0.3304 3.350 3.350 3.400 3.050 3.500 30,583,300 3.3038 3.08%
2008-12-29 0 0.325 0.325 0.330 0.295 0.335 442,307,500 142,607,365 0.3224 3.250 3.250 3.300 2.950 3.350 44,230,750 3.2242 10.17%
2008-12-24 0 0.295 0.290 0.295 0.244 0.300 366,803,000 102,246,002 0.2787 2.950 2.900 2.950 2.440 3.000 36,680,300 2.7875 20.41%
2008-12-23 0 0.245 0.245 0.246 0.230 0.255 100,088,000 24,314,757 0.2429 2.450 2.450 2.460 2.300 2.550 10,008,800 2.4293 2.94%
2008-12-22 0 0.238 0.238 0.239 0.237 0.260 116,760,000 28,942,413 0.2479 2.380 2.380 2.390 2.370 2.600 11,676,000 2.4788 -2.46%
2008-12-19 0 0.244 0.244 0.246 0.227 0.260 130,882,000 32,514,573 0.2484 2.440 2.440 2.460 2.270 2.600 13,088,200 2.4843 3.83%
2008-12-18 0 0.235 0.233 0.235 0.227 0.239 58,863,522 13,709,299 0.2329 2.350 2.330 2.350 2.270 2.390 5,886,352 2.3290 0.00%
2008-12-17 0 0.235 0.234 0.235 0.228 0.243 100,638,160 23,604,594 0.2345 2.350 2.340 2.350 2.280 2.430 10,063,816 2.3455 5.86%
2008-12-16 0 0.222 0.222 0.224 0.222 0.245 91,685,000 21,073,135 0.2298 2.220 2.220 2.240 2.220 2.450 9,168,500 2.2984 -6.72%
2008-12-15 0 0.238 0.237 0.238 0.236 0.270 302,019,294 75,619,624 0.2504 2.380 2.370 2.380 2.360 2.700 30,201,929 2.5038 3.48%
2008-12-12 0 0.230 0.230 0.231 0.198 0.230 165,894,000 35,500,457 0.2140 2.300 2.300 2.310 1.980 2.300 16,589,400 2.1399 6.98%
2008-12-11 0 0.215 0.215 0.216 0.202 0.227 247,728,000 54,105,920 0.2184 2.150 2.150 2.160 2.020 2.270 24,772,800 2.1841 3.37%
2008-12-10 0 0.208 0.208 0.209 0.181 0.212 220,210,860 43,443,096 0.1973 2.080 2.080 2.090 1.810 2.120 22,021,086 1.9728 15.56%
2008-12-09 0 0.180 0.180 0.181 0.177 0.187 105,175,053 18,989,109 0.1805 1.800 1.800 1.810 1.770 1.870 10,517,505 1.8055 0.00%
2008-12-08 0 0.180 0.180 0.181 0.172 0.181 120,823,000 21,369,072 0.1769 1.800 1.800 1.810 1.720 1.810 12,082,300 1.7686 6.51%
2008-12-05 0 0.169 0.169 0.170 0.169 0.182 95,900,000 16,806,309 0.1752 1.690 1.690 1.700 1.690 1.820 9,590,000 1.7525 -2.31%
2008-12-04 0 0.173 0.173 0.174 0.157 0.178 238,719,000 40,257,320 0.1686 1.730 1.730 1.740 1.570 1.780 23,871,900 1.6864 10.19%
2008-12-03 0 0.157 0.157 0.158 0.152 0.163 101,836,000 16,119,026 0.1583 1.570 1.570 1.580 1.520 1.630 10,183,600 1.5828 1.95%
2008-12-02 0 0.154 0.152 0.154 0.148 0.157 47,680,000 7,305,816 0.1532 1.540 1.520 1.540 1.480 1.570 4,768,000 1.5323 -1.91%
2008-12-01 0 0.157 0.156 0.157 0.149 0.160 60,576,000 9,379,141 0.1548 1.570 1.560 1.570 1.490 1.600 6,057,600 1.5483 5.37%
2008-11-28 0 0.149 0.149 0.150 0.149 0.153 16,556,000 2,491,649 0.1505 1.490 1.490 1.500 1.490 1.530 1,655,600 1.5050 -0.67%
2008-11-27 0 0.150 0.150 0.151 0.148 0.157 25,518,000 3,867,639 0.1516 1.500 1.500 1.510 1.480 1.570 2,551,800 1.5157 -1.32%
2008-11-26 0 0.152 0.152 0.153 0.149 0.154 21,158,000 3,216,808 0.1520 1.520 1.520 1.530 1.490 1.540 2,115,800 1.5204 0.00%
2008-11-25 0 0.152 0.150 0.152 0.146 0.156 33,848,537 5,089,100 0.1503 1.520 1.500 1.520 1.460 1.560 3,384,854 1.5035 2.01%
2008-11-24 0 0.149 0.149 0.150 0.149 0.157 11,128,743 1,687,502 0.1516 1.490 1.490 1.500 1.490 1.570 1,112,874 1.5163 -1.97%
2008-11-21 0 0.152 0.151 0.152 0.146 0.157 23,527,000 3,544,849 0.1507 1.520 1.510 1.520 1.460 1.570 2,352,700 1.5067 -1.30%
2008-11-20 0 0.154 0.154 0.155 0.148 0.157 27,752,000 4,229,378 0.1524 1.540 1.540 1.550 1.480 1.570 2,775,200 1.5240 -2.53%
2008-11-19 0 0.158 0.158 0.159 0.158 0.175 70,882,000 11,979,448 0.1690 1.580 1.580 1.590 1.580 1.750 7,088,200 1.6901 -4.24%
2008-11-18 0 0.165 0.165 0.166 0.159 0.168 28,850,000 4,677,724 0.1621 1.650 1.650 1.660 1.590 1.680 2,885,000 1.6214 0.61%
2008-11-17 0 0.164 0.164 0.165 0.160 0.170 28,940,000 4,721,047 0.1631 1.640 1.640 1.650 1.600 1.700 2,894,000 1.6313 -1.80%
2008-11-14 0 0.167 0.167 0.168 0.165 0.189 98,009,369 17,252,447 0.1760 1.670 1.670 1.680 1.650 1.890 9,800,937 1.7603 -6.18%
2008-11-13 0 0.178 0.178 0.179 0.158 0.179 31,935,306 5,489,415 0.1719 1.780 1.780 1.790 1.580 1.790 3,193,531 1.7189 2.89%
2008-11-12 0 0.173 0.171 0.173 0.170 0.200 104,436,000 18,871,598 0.1807 1.730 1.710 1.730 1.700 2.000 10,443,600 1.8070 -13.50%
2008-11-11 0 0.200 0.200 0.202 0.197 0.250 282,031,636 64,021,785 0.2270 2.000 2.000 2.020 1.970 2.500 28,203,164 2.2700 29.03%
2008-11-10 1 - - - - - 0 0 - 1.550 - - - - 0 - 0.00%
2008-11-07 1 - - - - - 0 0 - 1.550 - - - - 0 - 0.00%
2008-11-06 1 0.155 - - 0.155 0.163 931,000 150,006 0.1611 1.550 - - 1.550 1.630 93,100 1.6112 -7.19%
2008-11-05 0 0.167 0.166 0.167 0.166 0.187 83,590,000 14,788,528 0.1769 1.670 1.660 1.670 1.660 1.870 8,359,000 1.7692 -2.91%
2008-11-04 0 0.172 0.170 0.172 0.135 0.175 53,979,000 8,787,812 0.1628 1.720 1.700 1.720 1.350 1.750 5,397,900 1.6280 17.01%
2008-11-03 0 0.147 0.146 0.147 0.141 0.152 18,852,000 2,768,087 0.1468 1.470 1.460 1.470 1.410 1.520 1,885,200 1.4683 2.08%
2008-10-31 0 0.144 0.144 0.145 0.135 0.145 50,855,000 7,112,419 0.1399 1.440 1.440 1.450 1.350 1.450 5,085,500 1.3986 7.46%
2008-10-30 0 0.134 0.133 0.134 0.131 0.147 52,946,000 7,272,024 0.1373 1.340 1.330 1.340 1.310 1.470 5,294,600 1.3735 3.08%
2008-10-29 0 0.130 0.130 0.131 0.125 0.135 33,058,000 4,294,306 0.1299 1.300 1.300 1.310 1.250 1.350 3,305,800 1.2990 4.00%
2008-10-28 0 0.125 0.124 0.125 0.106 0.133 103,613,830 12,540,303 0.1210 1.250 1.240 1.250 1.060 1.330 10,361,383 1.2103 6.84%
2008-10-27 0 0.117 0.116 0.117 0.106 0.134 69,599,942 8,188,448 0.1177 1.170 1.160 1.170 1.060 1.340 6,959,994 1.1765 -10.00%
2008-10-24 0 0.130 0.125 0.130 0.124 0.153 60,538,000 8,562,976 0.1414 1.300 1.250 1.300 1.240 1.530 6,053,800 1.4145 -13.91%
2008-10-23 0 0.151 0.150 0.151 0.150 0.164 52,191,000 8,121,378 0.1556 1.510 1.500 1.510 1.500 1.640 5,219,100 1.5561 -8.48%
2008-10-22 0 0.165 0.159 0.165 0.156 0.170 53,910,487 8,877,569 0.1647 1.650 1.590 1.650 1.560 1.700 5,391,049 1.6467 -2.94%
2008-10-21 0 0.170 0.168 0.171 0.169 0.172 49,281,000 8,367,745 0.1698 1.700 1.680 1.710 1.690 1.720 4,928,100 1.6980 0.59%
2008-10-20 0 0.169 0.169 0.171 0.169 0.176 19,929,055 3,420,262 0.1716 1.690 1.690 1.710 1.690 1.760 1,992,906 1.7162 -1.17%
2008-10-17 0 0.171 0.170 0.171 0.166 0.179 26,860,000 4,666,010 0.1737 1.710 1.700 1.710 1.660 1.790 2,686,000 1.7372 1.79%
2008-10-16 0 0.168 0.166 0.168 0.165 0.173 34,770,000 5,820,403 0.1674 1.680 1.660 1.680 1.650 1.730 3,477,000 1.6740 -2.89%
2008-10-15 0 0.173 0.172 0.173 0.172 0.185 35,662,348 6,341,440 0.1778 1.730 1.720 1.730 1.720 1.850 3,566,235 1.7782 -4.95%
2008-10-14 0 0.182 0.180 0.182 0.178 0.190 26,428,226 4,859,012 0.1839 1.820 1.800 1.820 1.780 1.900 2,642,823 1.8386 0.00%
2008-10-13 0 0.182 0.181 0.182 0.166 0.186 32,635,000 5,755,035 0.1763 1.820 1.810 1.820 1.660 1.860 3,263,500 1.7635 5.81%
2008-10-10 0 0.172 0.171 0.172 0.170 0.182 56,269,202 9,940,203 0.1767 1.720 1.710 1.720 1.700 1.820 5,626,920 1.7665 -12.24%
2008-10-09 0 0.196 0.195 0.196 0.194 0.210 41,143,000 8,166,656 0.1985 1.960 1.950 1.960 1.940 2.100 4,114,300 1.9849 0.51%
2008-10-08 0 0.195 0.195 0.196 0.195 0.211 113,433,740 22,927,637 0.2021 1.950 1.950 1.960 1.950 2.110 11,343,374 2.0212 -14.85%
2008-10-06 0 0.229 0.224 0.229 0.219 0.244 47,799,867 11,119,532 0.2326 2.290 2.240 2.290 2.190 2.440 4,779,987 2.3263 -5.76%
2008-10-03 0 0.243 0.243 0.244 0.227 0.260 73,448,000 17,902,850 0.2437 2.430 2.430 2.440 2.270 2.600 7,344,800 2.4375 4.29%
2008-10-02 0 0.233 0.232 0.234 0.226 0.237 21,567,000 5,000,652 0.2319 2.330 2.320 2.340 2.260 2.370 2,156,700 2.3187 -0.43%
2008-09-30 0 0.234 0.220 0.234 0.200 0.245 40,993,000 8,821,204 0.2152 2.340 2.200 2.340 2.000 2.450 4,099,300 2.1519 6.36%
2008-09-29 0 0.220 0.219 0.220 0.216 0.229 16,058,000 3,617,960 0.2253 2.200 2.190 2.200 2.160 2.290 1,605,800 2.2531 -3.93%
2008-09-26 0 0.229 0.227 0.229 0.226 0.232 25,904,000 5,915,890 0.2284 2.290 2.270 2.290 2.260 2.320 2,590,400 2.2838 -0.43%
2008-09-25 0 0.230 0.227 0.230 0.225 0.246 66,092,000 15,472,043 0.2341 2.300 2.270 2.300 2.250 2.460 6,609,200 2.3410 -4.96%
2008-09-24 0 0.242 0.241 0.242 0.240 0.248 54,592,113 13,279,751 0.2433 2.420 2.410 2.420 2.400 2.480 5,459,211 2.4325 -2.81%
2008-09-23 0 0.249 0.248 0.249 0.248 0.265 83,063,000 20,911,089 0.2517 2.490 2.480 2.490 2.480 2.650 8,306,300 2.5175 -7.78%
2008-09-22 0 0.270 0.265 0.270 0.255 0.275 106,507,360 28,153,225 0.2643 2.700 2.650 2.700 2.550 2.750 10,650,736 2.6433 5.88%
2008-09-19 0 0.255 0.255 0.260 0.245 0.270 77,436,113 19,763,820 0.2552 2.550 2.550 2.600 2.450 2.700 7,743,611 2.5523 -1.92%
2008-09-18 0 0.260 0.255 0.260 0.247 0.285 109,156,113 28,436,151 0.2605 2.600 2.550 2.600 2.470 2.850 10,915,611 2.6051 -11.86%
2008-09-17 0 0.295 0.295 0.300 0.290 0.315 81,033,000 24,294,045 0.2998 2.950 2.950 3.000 2.900 3.150 8,103,300 2.9980 -4.84%
2008-09-16 0 0.310 0.305 0.310 0.295 0.325 50,818,321 15,926,795 0.3134 3.100 3.050 3.100 2.950 3.250 5,081,832 3.1341 -8.82%
2008-09-12 0 0.340 0.335 0.340 0.335 0.350 24,593,000 8,419,430 0.3424 3.400 3.350 3.400 3.350 3.500 2,459,300 3.4235 -1.45%
2008-09-11 0 0.345 0.340 0.345 0.330 0.360 35,304,000 12,176,775 0.3449 3.450 3.400 3.450 3.300 3.600 3,530,400 3.4491 -4.17%
2008-09-10 0 0.360 0.355 0.360 0.355 0.365 30,340,289 10,926,858 0.3601 3.600 3.550 3.600 3.550 3.650 3,034,029 3.6014 -2.70%
2008-09-09 0 0.370 0.365 0.370 0.355 0.375 33,000,368 12,140,998 0.3679 3.700 3.650 3.700 3.550 3.750 3,300,037 3.6790 4.23%
2008-09-08 0 0.355 0.355 0.360 0.350 0.370 25,278,500 9,042,270 0.3577 3.550 3.550 3.600 3.500 3.700 2,527,850 3.5771 0.00%
2008-09-05 0 0.355 0.355 0.360 0.355 0.370 33,273,000 11,960,515 0.3595 3.550 3.550 3.600 3.550 3.700 3,327,300 3.5947 -5.33%
2008-09-04 0 0.375 0.370 0.375 0.370 0.380 27,314,000 10,218,275 0.3741 3.750 3.700 3.750 3.700 3.800 2,731,400 3.7410 0.00%
2008-09-03 0 0.375 0.375 0.380 0.355 0.400 62,717,000 23,898,090 0.3810 3.750 3.750 3.800 3.550 4.000 6,271,700 3.8105 4.17%
2008-09-02 0 0.360 0.360 0.365 0.355 0.360 6,064,000 2,174,850 0.3586 3.600 3.600 3.650 3.550 3.600 606,400 3.5865 1.41%
2008-09-01 0 0.355 0.355 0.360 0.355 0.365 15,520,000 5,587,615 0.3600 3.550 3.550 3.600 3.550 3.650 1,552,000 3.6003 -2.74%
2008-08-29 0 0.365 0.360 0.365 0.360 0.375 27,831,185 10,199,646 0.3665 3.650 3.600 3.650 3.600 3.750 2,783,118 3.6648 2.82%
2008-08-28 0 0.355 0.355 0.360 0.355 0.370 33,041,989 11,993,541 0.3630 3.550 3.550 3.600 3.550 3.700 3,304,199 3.6298 0.00%
2008-08-27 0 0.355 0.355 0.360 0.350 0.365 30,453,000 10,889,945 0.3576 3.550 3.550 3.600 3.500 3.650 3,045,300 3.5760 0.00%
2008-08-26 0 0.355 0.350 0.355 0.345 0.355 10,724,000 3,754,970 0.3501 3.550 3.500 3.550 3.450 3.550 1,072,400 3.5015 -1.39%
2008-08-25 0 0.360 0.355 0.360 0.350 0.365 36,991,000 13,213,515 0.3572 3.600 3.550 3.600 3.500 3.650 3,699,100 3.5721 2.86%
2008-08-21 0 0.350 0.350 0.355 0.350 0.375 20,584,000 7,367,845 0.3579 3.500 3.500 3.550 3.500 3.750 2,058,400 3.5794 -4.11%
2008-08-20 0 0.365 0.365 0.370 0.355 0.375 33,134,000 12,085,110 0.3647 3.650 3.650 3.700 3.550 3.750 3,313,400 3.6473 1.39%
2008-08-19 0 0.360 0.360 0.365 0.350 0.370 29,574,450 10,690,096 0.3615 3.600 3.600 3.650 3.500 3.700 2,957,445 3.6146 1.41%
2008-08-18 0 0.355 0.355 0.360 0.345 0.365 21,422,000 7,600,650 0.3548 3.550 3.550 3.600 3.450 3.650 2,142,200 3.5481 1.43%
2008-08-15 0 0.350 0.350 0.360 0.345 0.355 28,697,000 10,107,800 0.3522 3.500 3.500 3.600 3.450 3.550 2,869,700 3.5222 1.45%
2008-08-14 0 0.345 0.345 0.350 0.340 0.355 34,756,100 12,101,465 0.3482 3.450 3.450 3.500 3.400 3.550 3,475,610 3.4818 0.00%
2008-08-13 0 0.345 0.340 0.345 0.335 0.350 39,518,000 13,535,605 0.3425 3.450 3.400 3.450 3.350 3.500 3,951,800 3.4252 0.00%
2008-08-12 0 0.345 0.340 0.345 0.335 0.365 54,025,000 18,965,983 0.3511 3.450 3.400 3.450 3.350 3.650 5,402,500 3.5106 2.99%
2008-08-11 0 0.335 0.335 0.340 0.330 0.375 65,467,000 22,996,565 0.3513 3.350 3.350 3.400 3.300 3.750 6,546,700 3.5127 -8.22%
2008-08-08 0 0.365 0.365 0.370 0.360 0.385 51,932,000 19,360,030 0.3728 3.650 3.650 3.700 3.600 3.850 5,193,200 3.7280 -5.19%
2008-08-07 0 0.385 0.380 0.385 0.365 0.420 85,404,000 33,299,260 0.3899 3.850 3.800 3.850 3.650 4.200 8,540,400 3.8990 -7.23%
2008-08-05 0 0.415 0.415 0.420 0.410 0.420 30,812,388 12,875,563 0.4179 4.150 4.150 4.200 4.100 4.200 3,081,239 4.1787 -1.19%
2008-08-04 0 0.420 0.415 0.420 0.415 0.420 18,286,449 7,655,182 0.4186 4.200 4.150 4.200 4.150 4.200 1,828,645 4.1863 0.00%
2008-08-01 0 0.420 0.420 0.425 0.415 0.425 24,617,789 10,356,031 0.4207 4.200 4.200 4.250 4.150 4.250 2,461,779 4.2067 0.00%
2008-07-31 0 0.420 0.420 0.425 0.420 0.425 25,828,907 10,863,908 0.4206 4.200 4.200 4.250 4.200 4.250 2,582,891 4.2061 -1.18%
2008-07-30 0 0.425 0.420 0.425 0.420 0.440 48,160,000 20,713,520 0.4301 4.250 4.200 4.250 4.200 4.400 4,816,000 4.3010 2.41%
2008-07-29 0 0.415 0.415 0.420 0.415 0.425 18,131,000 7,580,765 0.4181 4.150 4.150 4.200 4.150 4.250 1,813,100 4.1811 -3.49%
2008-07-28 0 0.430 0.425 0.430 0.425 0.445 11,376,000 4,892,730 0.4301 4.300 4.250 4.300 4.250 4.450 1,137,600 4.3009 -1.15%
2008-07-25 0 0.435 0.430 0.435 0.430 0.435 17,922,000 7,752,675 0.4326 4.350 4.300 4.350 4.300 4.350 1,792,200 4.3258 -1.14%
2008-07-24 0 0.440 0.440 0.445 0.440 0.460 22,928,000 10,202,285 0.4450 4.400 4.400 4.450 4.400 4.600 2,292,800 4.4497 -3.30%
2008-07-23 0 0.455 0.455 0.460 0.455 0.470 36,597,600 16,874,481 0.4611 4.550 4.550 4.600 4.550 4.700 3,659,760 4.6108 0.00%
2008-07-22 0 0.455 0.455 0.460 0.410 0.475 132,640,000 60,074,230 0.4529 4.550 4.550 4.600 4.100 4.750 13,264,000 4.5291 10.98%
2008-07-21 0 0.410 0.410 0.415 0.405 0.420 35,510,696 14,606,618 0.4113 4.100 4.100 4.150 4.050 4.200 3,551,070 4.1133 1.23%
2008-07-18 0 0.405 0.405 0.410 0.400 0.420 25,802,000 10,551,135 0.4089 4.050 4.050 4.100 4.000 4.200 2,580,200 4.0893 -2.41%
2008-07-17 0 0.415 0.410 0.415 0.410 0.425 17,721,916 7,417,396 0.4185 4.150 4.100 4.150 4.100 4.250 1,772,192 4.1854 1.22%
2008-07-16 0 0.410 0.410 0.415 0.400 0.415 22,558,197 9,229,757 0.4092 4.100 4.100 4.150 4.000 4.150 2,255,820 4.0915 0.00%
2008-07-15 0 0.410 0.410 0.415 0.405 0.425 18,761,711 7,710,449 0.4110 4.100 4.100 4.150 4.050 4.250 1,876,171 4.1097 -4.65%
2008-07-14 0 0.430 0.425 0.430 0.420 0.440 23,840,000 10,253,795 0.4301 4.300 4.250 4.300 4.200 4.400 2,384,000 4.3011 0.00%
2008-07-11 0 0.430 0.430 0.435 0.415 0.430 12,845,000 5,446,310 0.4240 4.300 4.300 4.350 4.150 4.300 1,284,500 4.2400 2.38%
2008-07-10 0 0.420 0.415 0.420 0.395 0.420 38,928,000 15,894,890 0.4083 4.200 4.150 4.200 3.950 4.200 3,892,800 4.0832 2.44%
2008-07-09 0 0.410 0.405 0.410 0.400 0.410 25,542,000 10,352,680 0.4053 4.100 4.050 4.100 4.000 4.100 2,554,200 4.0532 3.80%
2008-07-08 0 0.395 0.390 0.395 0.395 0.425 50,241,000 20,512,880 0.4083 3.950 3.900 3.950 3.950 4.250 5,024,100 4.0829 -5.95%
2008-07-07 0 0.420 0.415 0.420 0.400 0.420 38,516,000 15,761,925 0.4092 4.200 4.150 4.200 4.000 4.200 3,851,600 4.0923 3.70%
2008-07-04 0 0.405 0.405 0.410 0.400 0.420 33,361,000 13,661,355 0.4095 4.050 4.050 4.100 4.000 4.200 3,336,100 4.0950 -2.41%
2008-07-03 0 0.415 0.410 0.415 0.415 0.440 37,741,000 16,094,950 0.4265 4.150 4.100 4.150 4.150 4.400 3,774,100 4.2646 -4.60%
2008-07-02 0 0.435 0.430 0.435 0.425 0.450 37,372,000 16,405,060 0.4390 4.350 4.300 4.350 4.250 4.500 3,737,200 4.3897 -2.25%
2008-06-30 0 0.445 0.440 0.445 0.440 0.455 15,166,000 6,781,185 0.4471 4.450 4.400 4.450 4.400 4.550 1,516,600 4.4713 -2.20%
2008-06-27 0 0.455 0.455 0.460 0.435 0.470 58,309,000 26,342,875 0.4518 4.550 4.550 4.600 4.350 4.700 5,830,900 4.5178 1.11%
2008-06-26 0 0.450 0.450 0.455 0.445 0.470 52,333,600 23,813,733 0.4550 4.500 4.500 4.550 4.450 4.700 5,233,360 4.5504 -3.23%
2008-06-25 0 0.465 0.465 0.470 0.465 0.475 17,493,000 8,217,485 0.4698 4.650 4.650 4.700 4.650 4.750 1,749,300 4.6976 0.00%
2008-06-24 0 0.465 0.460 0.465 0.460 0.475 29,462,092 13,723,456 0.4658 4.650 4.600 4.650 4.600 4.750 2,946,209 4.6580 -2.11%
2008-06-23 0 0.475 0.470 0.475 0.460 0.475 26,876,000 12,588,665 0.4684 4.750 4.700 4.750 4.600 4.750 2,687,600 4.6840 0.00%
2008-06-20 0 0.475 0.470 0.475 0.470 0.490 20,139,500 9,635,625 0.4784 4.750 4.700 4.750 4.700 4.900 2,013,950 4.7844 0.00%
2008-06-19 0 0.475 0.475 0.480 0.475 0.490 20,697,000 9,948,265 0.4807 4.750 4.750 4.800 4.750 4.900 2,069,700 4.8066 -3.06%
2008-06-18 0 0.490 0.490 0.495 0.465 0.495 51,621,000 24,743,215 0.4793 4.900 4.900 4.950 4.650 4.950 5,162,100 4.7932 2.08%
2008-06-17 0 0.480 0.475 0.480 0.475 0.490 21,236,000 10,246,810 0.4825 4.800 4.750 4.800 4.750 4.900 2,123,600 4.8252 -2.04%
2008-06-16 0 0.490 0.485 0.490 0.480 0.495 33,262,000 16,254,865 0.4887 4.900 4.850 4.900 4.800 4.950 3,326,200 4.8869 2.08%
2008-06-13 0 0.480 0.480 0.485 0.480 0.495 29,818,878 14,498,465 0.4862 4.800 4.800 4.850 4.800 4.950 2,981,888 4.8622 -3.03%
2008-06-12 0 0.495 0.490 0.495 0.485 0.500 53,617,360 26,327,630 0.4910 4.950 4.900 4.950 4.850 5.000 5,361,736 4.9103 -2.94%
2008-06-11 0 0.510 0.500 0.510 0.500 0.510 44,736,400 22,448,262 0.5018 5.100 5.000 5.100 5.000 5.100 4,473,640 5.0179 2.00%
2008-06-10 0 0.500 0.500 0.510 0.500 0.520 75,186,800 38,196,604 0.5080 5.000 5.000 5.100 5.000 5.200 7,518,680 5.0802 -5.66%
2008-06-06 0 0.530 0.530 0.540 0.530 0.550 54,579,542 29,571,891 0.5418 5.300 5.300 5.400 5.300 5.500 5,457,954 5.4181 -1.85%
2008-06-05 0 0.540 0.530 0.540 0.520 0.550 134,678,000 72,569,230 0.5388 5.400 5.300 5.400 5.200 5.500 13,467,800 5.3884 3.85%
2008-06-04 0 0.520 0.520 0.530 0.510 0.550 110,421,836 58,467,581 0.5295 5.200 5.200 5.300 5.100 5.500 11,042,184 5.2949 0.00%
2008-06-03 0 0.520 0.510 0.520 0.510 0.530 54,185,970 28,047,906 0.5176 5.200 5.100 5.200 5.100 5.300 5,418,597 5.1762 1.96%
2008-06-02 0 0.510 0.510 0.520 0.500 0.530 212,426,112 108,423,207 0.5104 5.100 5.100 5.200 5.000 5.300 21,242,611 5.1040 6.25%
2008-05-30 0 0.480 0.480 0.495 0.480 0.560 354,572,000 180,738,450 0.5097 4.800 4.800 4.950 4.800 5.600 35,457,200 5.0974 -11.11%
2008-05-29 0 0.540 0.540 0.550 0.540 0.560 78,721,726 43,047,593 0.5468 5.400 5.400 5.500 5.400 5.600 7,872,173 5.4683 0.00%
2008-05-28 0 0.540 0.540 0.550 0.540 0.570 56,321,000 31,101,350 0.5522 5.400 5.400 5.500 5.400 5.700 5,632,100 5.5222 -5.26%
2008-05-27 0 0.570 0.560 0.570 0.560 0.590 125,986,000 72,008,140 0.5716 5.700 5.600 5.700 5.600 5.900 12,598,600 5.7156 5.56%
2008-05-26 0 0.540 0.540 0.550 0.530 0.560 61,374,000 33,547,620 0.5466 5.400 5.400 5.500 5.300 5.600 6,137,400 5.4661 0.00%
2008-05-23 0 0.540 0.530 0.540 0.530 0.550 24,080,411 12,985,326 0.5392 5.400 5.300 5.400 5.300 5.500 2,408,041 5.3925 0.00%
2008-05-22 0 0.540 0.530 0.540 0.520 0.540 34,598,000 18,405,710 0.5320 5.400 5.300 5.400 5.200 5.400 3,459,800 5.3199 1.89%
2008-05-21 0 0.530 0.530 0.540 0.520 0.550 44,082,000 23,749,070 0.5387 5.300 5.300 5.400 5.200 5.500 4,408,200 5.3875 0.00%
2008-05-20 0 0.530 0.530 0.540 0.530 0.570 121,963,406 66,448,585 0.5448 5.300 5.300 5.400 5.300 5.700 12,196,341 5.4482 -5.36%
2008-05-19 0 0.560 0.560 0.570 0.540 0.570 102,459,000 57,009,530 0.5564 5.600 5.600 5.700 5.400 5.700 10,245,900 5.5641 3.70%
2008-05-16 0 0.540 0.540 0.550 0.540 0.580 143,877,295 80,244,037 0.5577 5.400 5.400 5.500 5.400 5.800 14,387,730 5.5773 -5.26%
2008-05-15 0 0.570 0.570 0.580 0.550 0.590 146,927,000 83,805,690 0.5704 5.700 5.700 5.800 5.500 5.900 14,692,700 5.7039 1.79%
2008-05-14 0 0.560 0.550 0.560 0.550 0.580 85,171,000 48,015,960 0.5638 5.600 5.500 5.600 5.500 5.800 8,517,100 5.6376 -1.75%
2008-05-13 0 0.570 0.570 0.580 0.570 0.600 84,029,931 48,750,161 0.5802 5.700 5.700 5.800 5.700 6.000 8,402,993 5.8015 -3.39%
2008-05-09 0 0.590 0.580 0.590 0.580 0.630 96,691,241 58,296,183 0.6029 5.900 5.800 5.900 5.800 6.300 9,669,124 6.0291 -1.67%
2008-05-08 0 0.600 0.600 0.610 0.590 0.610 63,783,036 38,345,130 0.6012 6.000 6.000 6.100 5.900 6.100 6,378,304 6.0118 0.00%
2008-05-07 0 0.600 0.590 0.600 0.590 0.650 90,380,900 55,693,183 0.6162 6.000 5.900 6.000 5.900 6.500 9,038,090 6.1621 -6.25%
2008-05-06 0 0.640 0.630 0.640 0.630 0.680 129,294,092 84,253,227 0.6516 6.400 6.300 6.400 6.300 6.800 12,929,409 6.5164 -4.48%
2008-05-05 0 0.670 0.660 0.670 0.590 0.690 276,326,000 178,804,770 0.6471 6.700 6.600 6.700 5.900 6.900 27,632,600 6.4708 9.84%
2008-05-02 0 0.610 0.600 0.610 0.600 0.620 71,780,000 43,695,370 0.6087 6.100 6.000 6.100 6.000 6.200 7,178,000 6.0874 3.39%
2008-04-30 0 0.590 0.580 0.590 0.580 0.630 112,989,000 67,660,570 0.5988 5.900 5.800 5.900 5.800 6.300 11,298,900 5.9882 -3.28%
2008-04-29 0 0.610 0.600 0.610 0.580 0.640 111,215,000 68,495,540 0.6159 6.100 6.000 6.100 5.800 6.400 11,121,500 6.1588 5.17%
2008-04-28 0 0.580 0.580 0.590 0.570 0.610 55,512,000 32,432,950 0.5843 5.800 5.800 5.900 5.700 6.100 5,551,200 5.8425 -1.69%
2008-04-25 0 0.590 0.590 0.600 0.580 0.660 101,381,000 62,786,890 0.6193 5.900 5.900 6.000 5.800 6.600 10,138,100 6.1932 -4.84%
2008-04-24 0 0.620 0.620 0.630 0.590 0.630 140,290,367 85,814,289 0.6117 6.200 6.200 6.300 5.900 6.300 14,029,037 6.1169 1.64%
2008-04-23 0 0.610 0.610 0.620 0.550 0.640 199,014,000 119,932,530 0.6026 6.100 6.100 6.200 5.500 6.400 19,901,400 6.0263 8.93%
2008-04-22 0 0.560 0.560 0.570 0.550 0.570 47,291,000 26,397,340 0.5582 5.600 5.600 5.700 5.500 5.700 4,729,100 5.5819 0.00%
2008-04-21 0 0.560 0.560 0.570 0.550 0.610 108,124,860 61,786,449 0.5714 5.600 5.600 5.700 5.500 6.100 10,812,486 5.7144 -1.75%
2008-04-18 0 0.570 0.560 0.570 0.550 0.610 213,873,743 125,510,496 0.5868 5.700 5.600 5.700 5.500 6.100 21,387,374 5.8684 3.64%
2008-04-17 0 0.550 0.560 0.570 0.540 0.590 142,689,000 80,014,830 0.5608 5.500 5.600 5.700 5.400 5.900 14,268,900 5.6076 -1.79%
2008-04-16 0 0.560 0.550 0.560 0.540 0.680 394,324,798 245,060,378 0.6215 5.600 5.500 5.600 5.400 6.800 39,432,480 6.2147 -18.84%
2008-04-15 0 0.690 0.690 0.700 0.485 0.730 312,463,520 204,432,939 0.6543 6.900 6.900 7.000 4.850 7.300 31,246,352 6.5426 42.27%
2008-04-14 0 0.485 0.480 0.485 0.480 0.490 21,954,000 10,638,250 0.4846 4.850 4.800 4.850 4.800 4.900 2,195,400 4.8457 -3.00%
2008-04-11 0 0.500 0.495 0.500 0.490 0.510 20,044,000 9,990,920 0.4984 5.000 4.950 5.000 4.900 5.100 2,004,400 4.9845 -1.96%
2008-04-10 0 0.510 0.495 0.500 0.485 0.520 62,924,000 31,399,380 0.4990 5.100 4.950 5.000 4.850 5.200 6,292,400 4.9900 -1.92%
2008-04-09 0 0.520 0.520 0.530 0.510 0.530 43,016,000 22,331,510 0.5191 5.200 5.200 5.300 5.100 5.300 4,301,600 5.1914 4.00%
2008-04-08 0 0.500 0.500 0.510 0.500 0.520 24,619,000 12,583,100 0.5111 5.000 5.000 5.100 5.000 5.200 2,461,900 5.1111 -3.85%
2008-04-07 0 0.520 0.510 0.520 0.510 0.560 78,207,969 40,797,335 0.5217 5.200 5.100 5.200 5.100 5.600 7,820,797 5.2165 -5.45%
2008-04-03 0 0.550 0.540 0.550 0.520 0.550 33,676,000 18,087,260 0.5371 5.500 5.400 5.500 5.200 5.500 3,367,600 5.3710 1.85%
2008-04-02 0 0.540 0.530 0.540 0.530 0.560 43,739,637 23,510,787 0.5375 5.400 5.300 5.400 5.300 5.600 4,373,964 5.3752 0.00%
2008-04-01 0 0.540 0.530 0.540 0.530 0.550 44,382,000 23,982,050 0.5404 5.400 5.300 5.400 5.300 5.500 4,438,200 5.4036 0.00%
2008-03-31 0 0.540 0.530 0.540 0.530 0.550 44,553,000 24,095,552 0.5408 5.400 5.300 5.400 5.300 5.500 4,455,300 5.4083 -1.82%
2008-03-28 0 0.550 0.540 0.550 0.530 0.570 67,055,000 36,423,150 0.5432 5.500 5.400 5.500 5.300 5.700 6,705,500 5.4318 -3.51%
2008-03-27 0 0.570 0.560 0.570 0.510 0.590 94,296,430 53,348,584 0.5658 5.700 5.600 5.700 5.100 5.900 9,429,643 5.6575 9.62%
2008-03-26 0 0.520 0.510 0.520 0.510 0.570 67,829,000 36,442,290 0.5373 5.200 5.100 5.200 5.100 5.700 6,782,900 5.3727 -1.89%
2008-03-25 0 0.530 0.530 0.540 0.495 0.560 150,732,500 79,924,585 0.5302 5.300 5.300 5.400 4.950 5.600 15,073,250 5.3024 16.48%
2008-03-20 0 0.455 0.450 0.455 0.420 0.470 43,310,000 19,294,360 0.4455 4.550 4.500 4.550 4.200 4.700 4,331,000 4.4549 3.41%
2008-03-19 0 0.440 0.440 0.445 0.410 0.450 54,805,000 23,541,080 0.4295 4.400 4.400 4.450 4.100 4.500 5,480,500 4.2954 1.15%
2008-03-18 0 0.435 0.430 0.435 0.415 0.460 49,000,000 21,289,620 0.4345 4.350 4.300 4.350 4.150 4.600 4,900,000 4.3448 -3.33%
2008-03-17 0 0.450 0.445 0.450 0.440 0.465 43,102,904 19,438,588 0.4510 4.500 4.450 4.500 4.400 4.650 4,310,290 4.5098 -5.26%
2008-03-14 0 0.475 0.470 0.475 0.470 0.510 30,719,990 14,885,653 0.4846 4.750 4.700 4.750 4.700 5.100 3,071,999 4.8456 -4.04%
2008-03-13 0 0.495 0.495 0.500 0.490 0.510 32,695,600 16,227,920 0.4963 4.950 4.950 5.000 4.900 5.100 3,269,560 4.9633 -1.00%
2008-03-12 0 0.500 0.500 0.510 0.500 0.530 22,531,000 11,562,330 0.5132 5.000 5.000 5.100 5.000 5.300 2,253,100 5.1317 -1.96%
2008-03-11 0 0.510 0.500 0.510 0.500 0.520 27,734,830 14,141,877 0.5099 5.100 5.000 5.100 5.000 5.200 2,773,483 5.0990 -3.77%
2008-03-10 0 0.530 0.520 0.530 0.520 0.550 40,252,677 21,245,946 0.5278 5.300 5.200 5.300 5.200 5.500 4,025,268 5.2781 -5.36%
2008-03-07 0 0.560 0.550 0.560 0.520 0.560 48,659,000 26,015,980 0.5347 5.600 5.500 5.600 5.200 5.600 4,865,900 5.3466 0.00%
2008-03-06 0 0.560 0.550 0.560 0.540 0.580 45,083,000 25,130,100 0.5574 5.600 5.500 5.600 5.400 5.800 4,508,300 5.5742 -3.45%
2008-03-05 0 0.580 0.570 0.580 0.570 0.610 44,162,399 25,826,555 0.5848 5.800 5.700 5.800 5.700 6.100 4,416,240 5.8481 -4.92%
2008-03-04 0 0.610 0.610 0.620 0.600 0.630 36,848,400 22,696,236 0.6159 6.100 6.100 6.200 6.000 6.300 3,684,840 6.1594 -3.17%
2008-03-03 0 0.630 0.620 0.630 0.610 0.630 24,019,000 14,953,830 0.6226 6.300 6.200 6.300 6.100 6.300 2,401,900 6.2258 0.00%
2008-02-29 0 0.630 0.620 0.630 0.610 0.630 29,445,000 18,303,540 0.6216 6.300 6.200 6.300 6.100 6.300 2,944,500 6.2162 0.00%
2008-02-28 0 0.630 0.620 0.630 0.620 0.630 11,805,000 7,395,650 0.6265 6.300 6.200 6.300 6.200 6.300 1,180,500 6.2648 1.61%
2008-02-27 0 0.620 0.620 0.630 0.620 0.630 22,439,000 14,063,760 0.6268 6.200 6.200 6.300 6.200 6.300 2,243,900 6.2676 -1.59%
2008-02-26 0 0.630 0.620 0.630 0.620 0.640 9,985,222 6,284,783 0.6294 6.300 6.200 6.300 6.200 6.400 998,522 6.2941 0.00%
2008-02-25 0 0.630 0.620 0.630 0.620 0.630 24,723,208 15,492,461 0.6266 6.300 6.200 6.300 6.200 6.300 2,472,321 6.2664 0.00%
2008-02-22 0 0.630 0.620 0.630 0.620 0.630 17,691,582 11,009,478 0.6223 6.300 6.200 6.300 6.200 6.300 1,769,158 6.2230 -1.56%
2008-02-21 0 0.640 0.630 0.640 0.630 0.640 13,615,379 8,653,923 0.6356 6.400 6.300 6.400 6.300 6.400 1,361,538 6.3560 0.00%
2008-02-20 0 0.640 0.630 0.640 0.630 0.650 25,302,165 16,136,969 0.6378 6.400 6.300 6.400 6.300 6.500 2,530,216 6.3777 -1.54%
2008-02-19 0 0.650 0.640 0.650 0.640 0.650 15,111,858 9,763,948 0.6461 6.500 6.400 6.500 6.400 6.500 1,511,186 6.4611 1.56%
2008-02-18 0 0.640 0.640 0.650 0.640 0.650 13,045,299 8,384,504 0.6427 6.400 6.400 6.500 6.400 6.500 1,304,530 6.4272 -1.54%
2008-02-15 0 0.650 0.640 0.650 0.640 0.650 17,658,259 11,344,695 0.6425 6.500 6.400 6.500 6.400 6.500 1,765,826 6.4246 0.00%
2008-02-14 0 0.650 0.650 0.660 0.650 0.660 18,108,142 11,839,180 0.6538 6.500 6.500 6.600 6.500 6.600 1,810,814 6.5380 0.00%
2008-02-13 0 0.650 0.640 0.650 0.640 0.650 11,744,514 7,575,594 0.6450 6.500 6.400 6.500 6.400 6.500 1,174,451 6.4503 1.56%
2008-02-12 0 0.640 0.630 0.640 0.630 0.640 7,313,721 4,649,181 0.6357 6.400 6.300 6.400 6.300 6.400 731,372 6.3568 1.59%
2008-02-11 0 0.630 0.630 0.640 0.630 0.660 13,191,000 8,467,760 0.6419 6.300 6.300 6.400 6.300 6.600 1,319,100 6.4193 -3.08%
2008-02-06 0 0.650 0.640 0.650 0.640 0.660 13,221,000 8,568,200 0.6481 6.500 6.400 6.500 6.400 6.600 1,322,100 6.4808 -2.99%
2008-02-05 0 0.670 0.670 0.680 0.650 0.680 17,034,000 11,361,850 0.6670 6.700 6.700 6.800 6.500 6.800 1,703,400 6.6701 0.00%
2008-02-04 0 0.670 0.660 0.670 0.650 0.670 20,798,616 13,724,866 0.6599 6.700 6.600 6.700 6.500 6.700 2,079,862 6.5989 3.08%
2008-02-01 0 0.650 0.650 0.660 0.620 0.660 28,483,000 18,245,660 0.6406 6.500 6.500 6.600 6.200 6.600 2,848,300 6.4058 3.17%
2008-01-31 0 0.630 0.620 0.630 0.620 0.640 20,033,830 12,620,818 0.6300 6.300 6.200 6.300 6.200 6.400 2,003,383 6.2998 -1.56%
2008-01-30 0 0.640 0.630 0.640 0.620 0.660 27,812,214 17,884,058 0.6430 6.400 6.300 6.400 6.200 6.600 2,781,221 6.4303 -1.54%
2008-01-29 0 0.650 0.640 0.650 0.640 0.660 17,752,711 11,567,739 0.6516 6.500 6.400 6.500 6.400 6.600 1,775,271 6.5160 3.17%
2008-01-28 0 0.630 0.630 0.640 0.630 0.660 26,292,715 16,970,968 0.6455 6.300 6.300 6.400 6.300 6.600 2,629,272 6.4546 -5.97%
2008-01-25 0 0.670 0.660 0.670 0.660 0.670 17,775,000 11,778,200 0.6626 6.700 6.600 6.700 6.600 6.700 1,777,500 6.6263 1.52%
2008-01-24 0 0.660 0.660 0.670 0.640 0.670 27,795,000 18,172,600 0.6538 6.600 6.600 6.700 6.400 6.700 2,779,500 6.5381 3.13%
2008-01-23 0 0.640 0.640 0.650 0.630 0.680 34,181,640 22,336,355 0.6535 6.400 6.400 6.500 6.300 6.800 3,418,164 6.5346 0.00%
2008-01-22 0 0.640 0.640 0.650 0.610 0.670 71,765,176 46,534,282 0.6484 6.400 6.400 6.500 6.100 6.700 7,176,518 6.4842 -5.88%
2008-01-21 0 0.680 0.680 0.690 0.680 0.710 27,772,000 19,210,840 0.6917 6.800 6.800 6.900 6.800 7.100 2,777,200 6.9173 -2.86%
2008-01-18 0 0.700 0.700 0.710 0.670 0.710 41,225,000 28,417,040 0.6893 7.000 7.000 7.100 6.700 7.100 4,122,500 6.8932 0.00%
2008-01-17 0 0.700 0.690 0.700 0.680 0.720 49,498,000 34,539,550 0.6978 7.000 6.900 7.000 6.800 7.200 4,949,800 6.9780 -1.41%
2008-01-16 0 0.710 0.710 0.720 0.680 0.740 64,660,860 46,433,802 0.7181 7.100 7.100 7.200 6.800 7.400 6,466,086 7.1811 -5.33%
2008-01-15 0 0.750 0.740 0.750 0.740 0.770 49,700,622 37,294,932 0.7504 7.500 7.400 7.500 7.400 7.700 4,970,062 7.5039 0.00%
2008-01-14 0 0.750 0.760 0.770 0.750 0.770 33,725,337 25,604,960 0.7592 7.500 7.600 7.700 7.500 7.700 3,372,534 7.5922 -1.32%
2008-01-11 0 0.760 0.760 0.770 0.760 0.780 22,079,382 16,962,520 0.7683 7.600 7.600 7.700 7.600 7.800 2,207,938 7.6825 0.00%
2008-01-10 0 0.760 0.760 0.770 0.760 0.820 43,580,720 34,281,610 0.7866 7.600 7.600 7.700 7.600 8.200 4,358,072 7.8662 0.00%
2008-01-09 0 0.760 0.760 0.770 0.750 0.770 30,866,000 23,449,760 0.7597 7.600 7.600 7.700 7.500 7.700 3,086,600 7.5973 -2.56%
2008-01-08 0 0.780 0.770 0.780 0.760 0.780 22,119,000 17,108,130 0.7735 7.800 7.700 7.800 7.600 7.800 2,211,900 7.7346 2.63%
2008-01-07 0 0.760 0.760 0.770 0.760 0.780 43,372,400 33,369,548 0.7694 7.600 7.600 7.700 7.600 7.800 4,337,240 7.6937 -3.80%
2008-01-04 0 0.790 0.780 0.790 0.780 0.790 20,886,030 16,457,972 0.7880 7.900 7.800 7.900 7.800 7.900 2,088,603 7.8799 2.60%
2008-01-03 0 0.770 0.770 0.780 0.770 0.800 30,115,180 23,561,851 0.7824 7.700 7.700 7.800 7.700 8.000 3,011,518 7.8239 -2.53%
2008-01-02 0 0.790 0.780 0.790 0.780 0.820 32,345,990 25,730,962 0.7955 7.900 7.800 7.900 7.800 8.200 3,234,599 7.9549 -3.66%
2007-12-31 0 0.820 0.810 0.820 0.770 0.840 49,136,260 39,723,477 0.8084 8.200 8.100 8.200 7.700 8.400 4,913,626 8.0844 6.49%
2007-12-28 0 0.770 0.770 0.780 0.770 0.820 67,295,600 53,475,310 0.7946 7.700 7.700 7.800 7.700 8.200 6,729,560 7.9463 -7.23%
2007-12-27 0 0.830 0.810 0.820 0.750 0.870 208,814,809 171,611,258 0.8218 8.300 8.100 8.200 7.500 8.700 20,881,481 8.2183 12.16%
2007-12-24 0 0.740 0.730 0.740 0.730 0.750 15,535,000 11,484,930 0.7393 7.400 7.300 7.400 7.300 7.500 1,553,500 7.3929 2.78%
2007-12-21 0 0.720 0.720 0.730 0.720 0.730 35,344,000 25,550,250 0.7229 7.200 7.200 7.300 7.200 7.300 3,534,400 7.2290 0.00%
2007-12-20 0 0.720 0.720 0.730 0.720 0.730 14,432,650 10,445,075 0.7237 7.200 7.200 7.300 7.200 7.300 1,443,265 7.2371 0.00%
2007-12-19 0 0.720 0.710 0.720 0.710 0.750 41,365,818 29,979,784 0.7247 7.200 7.100 7.200 7.100 7.500 4,136,582 7.2475 -2.70%
2007-12-18 0 0.740 0.740 0.750 0.730 0.750 22,408,000 16,616,450 0.7415 7.400 7.400 7.500 7.300 7.500 2,240,800 7.4154 0.00%
2007-12-17 0 0.740 0.740 0.750 0.730 0.750 37,043,000 27,560,030 0.7440 7.400 7.400 7.500 7.300 7.500 3,704,300 7.4400 1.37%
2007-12-14 0 0.730 0.730 0.740 0.730 0.760 42,831,000 31,740,950 0.7411 7.300 7.300 7.400 7.300 7.600 4,283,100 7.4107 -3.95%
2007-12-13 0 0.760 0.750 0.760 0.750 0.780 40,014,688 30,550,443 0.7635 7.600 7.500 7.600 7.500 7.800 4,001,469 7.6348 -1.30%
2007-12-12 0 0.770 0.770 0.780 0.770 0.790 21,064,000 16,315,890 0.7746 7.700 7.700 7.800 7.700 7.900 2,106,400 7.7459 -2.53%
2007-12-11 0 0.790 0.780 0.790 0.770 0.800 56,733,687 44,320,630 0.7812 7.900 7.800 7.900 7.700 8.000 5,673,369 7.8120 1.28%
2007-12-10 0 0.780 0.770 0.780 0.760 0.790 25,830,020 19,942,285 0.7721 7.800 7.700 7.800 7.600 7.900 2,583,002 7.7206 -1.27%
2007-12-07 0 0.790 0.770 0.790 0.770 0.790 52,361,970 40,873,196 0.7806 7.900 7.700 7.900 7.700 7.900 5,236,197 7.8059 3.95%
2007-12-06 0 0.760 0.760 0.770 0.760 0.790 37,795,805 29,281,788 0.7747 7.600 7.600 7.700 7.600 7.900 3,779,580 7.7474 0.00%
2007-12-05 0 0.760 0.750 0.760 0.740 0.790 96,853,000 74,178,990 0.7659 7.600 7.500 7.600 7.400 7.900 9,685,300 7.6589 4.11%
2007-12-04 0 0.730 0.730 0.740 0.730 0.760 75,498,000 56,007,720 0.7418 7.300 7.300 7.400 7.300 7.600 7,549,800 7.4184 0.00%
2007-12-03 0 0.730 0.730 0.740 0.720 0.760 98,604,400 73,327,872 0.7437 7.300 7.300 7.400 7.200 7.600 9,860,440 7.4366 0.00%
2007-11-30 0 0.730 0.730 0.740 0.710 0.740 38,919,634 28,154,688 0.7234 7.300 7.300 7.400 7.100 7.400 3,891,963 7.2341 1.39%
2007-11-29 0 0.720 0.710 0.720 0.710 0.750 78,861,650 57,465,955 0.7287 7.200 7.100 7.200 7.100 7.500 7,886,165 7.2869 -1.37%
2007-11-28 0 0.730 0.730 0.740 0.730 0.760 39,585,000 29,243,980 0.7388 7.300 7.300 7.400 7.300 7.600 3,958,500 7.3876 -2.67%
2007-11-27 0 0.750 0.750 0.760 0.730 0.770 75,259,815 56,710,321 0.7535 7.500 7.500 7.600 7.300 7.700 7,525,982 7.5353 0.00%
2007-11-26 0 0.750 0.740 0.750 0.730 0.760 50,014,500 37,294,590 0.7457 7.500 7.400 7.500 7.300 7.600 5,001,450 7.4568 2.74%
2007-11-23 0 0.730 0.720 0.730 0.710 0.750 45,662,000 33,098,590 0.7249 7.300 7.200 7.300 7.100 7.500 4,566,200 7.2486 0.00%
2007-11-22 0 0.730 0.730 0.740 0.710 0.750 76,765,933 56,320,164 0.7337 7.300 7.300 7.400 7.100 7.500 7,676,593 7.3366 -1.35%
2007-11-21 0 0.740 0.730 0.740 0.730 0.780 78,654,658 59,685,574 0.7588 7.400 7.300 7.400 7.300 7.800 7,865,466 7.5883 -2.63%
2007-11-20 0 0.760 0.750 0.760 0.730 0.760 47,828,180 35,478,414 0.7418 7.600 7.500 7.600 7.300 7.600 4,782,818 7.4179 0.00%
2007-11-19 0 0.760 0.750 0.760 0.750 0.790 57,028,000 43,304,930 0.7594 7.600 7.500 7.600 7.500 7.900 5,702,800 7.5936 -3.80%
2007-11-16 0 0.790 0.780 0.790 0.760 0.800 106,155,000 83,221,120 0.7840 7.900 7.800 7.900 7.600 8.000 10,615,500 7.8396 0.00%
2007-11-15 0 0.790 0.790 0.800 0.780 0.820 104,327,451 83,585,615 0.8012 7.900 7.900 8.000 7.800 8.200 10,432,745 8.0119 -2.47%
2007-11-14 0 0.810 0.810 0.820 0.800 0.840 56,807,000 46,365,010 0.8162 8.100 8.100 8.200 8.000 8.400 5,680,700 8.1618 -2.41%
2007-11-13 0 0.830 0.820 0.830 0.810 0.830 95,705,400 78,586,548 0.8211 8.300 8.200 8.300 8.100 8.300 9,570,540 8.2113 0.00%
2007-11-12 0 0.830 0.820 0.830 0.810 0.850 90,740,070 74,820,955 0.8246 8.300 8.200 8.300 8.100 8.500 9,074,007 8.2456 -3.49%
2007-11-09 0 0.860 0.850 0.860 0.850 0.870 46,706,979 39,935,023 0.8550 8.600 8.500 8.600 8.500 8.700 4,670,698 8.5501 0.00%
2007-11-08 0 0.860 0.860 0.870 0.850 0.870 37,490,644 32,218,190 0.8594 8.600 8.600 8.700 8.500 8.700 3,749,064 8.5937 -2.27%
2007-11-07 0 0.880 0.870 0.880 0.870 0.900 44,678,650 39,398,742 0.8818 8.800 8.700 8.800 8.700 9.000 4,467,865 8.8182 -2.22%
2007-11-06 0 0.900 0.900 0.910 0.870 0.910 64,479,000 57,243,360 0.8878 9.000 9.000 9.100 8.700 9.100 6,447,900 8.8778 3.45%
2007-11-05 0 0.870 0.860 0.870 0.850 0.910 107,950,000 95,477,080 0.8845 8.700 8.600 8.700 8.500 9.100 10,795,000 8.8446 0.00%
2007-11-02 0 0.870 0.860 0.870 0.840 0.870 52,260,000 44,702,890 0.8554 8.700 8.600 8.700 8.400 8.700 5,226,000 8.5539 0.00%
2007-11-01 0 0.870 0.860 0.870 0.850 0.880 78,382,677 67,755,794 0.8644 8.700 8.600 8.700 8.500 8.800 7,838,268 8.6442 -1.14%
2007-10-31 0 0.880 0.870 0.880 0.850 0.890 136,423,807 118,257,785 0.8668 8.800 8.700 8.800 8.500 8.900 13,642,381 8.6684 -1.12%
2007-10-30 0 0.890 0.890 0.900 0.890 0.930 93,417,090 84,339,957 0.9028 8.900 8.900 9.000 8.900 9.300 9,341,709 9.0283 -1.11%
2007-10-29 0 0.900 0.900 0.910 0.900 0.930 145,277,761 132,840,220 0.9144 9.000 9.000 9.100 9.000 9.300 14,527,776 9.1439 -3.23%
2007-10-26 0 0.930 0.920 0.930 0.900 0.940 57,801,200 53,122,246 0.9191 9.300 9.200 9.300 9.000 9.400 5,780,120 9.1905 0.00%
2007-10-25 0 0.930 0.920 0.930 0.900 0.940 105,394,012 96,812,202 0.9186 9.300 9.200 9.300 9.000 9.400 10,539,401 9.1857 0.00%
2007-10-24 0 0.930 0.930 0.940 0.930 0.960 49,365,839 46,539,830 0.9428 9.300 9.300 9.400 9.300 9.600 4,936,584 9.4275 -2.11%
2007-10-23 0 0.950 0.940 0.950 0.930 0.960 147,070,637 139,133,380 0.9460 9.500 9.400 9.500 9.300 9.600 14,707,064 9.4603 0.00%
2007-10-22 0 0.950 0.940 0.950 0.900 0.990 230,873,990 219,110,691 0.9490 9.500 9.400 9.500 9.000 9.900 23,087,399 9.4905 1.06%
2007-10-18 0 0.940 0.930 0.940 0.930 0.960 63,197,000 59,343,370 0.9390 9.400 9.300 9.400 9.300 9.600 6,319,700 9.3902 -1.05%
2007-10-17 0 0.950 0.940 0.950 0.940 0.960 72,506,420 68,826,638 0.9492 9.500 9.400 9.500 9.400 9.600 7,250,642 9.4925 -1.04%
2007-10-16 0 0.960 0.960 0.970 0.950 0.980 67,390,804 65,099,708 0.9660 9.600 9.600 9.700 9.500 9.800 6,739,080 9.6600 -1.03%
2007-10-15 0 0.970 0.970 0.980 0.950 0.990 74,909,956 72,439,576 0.9670 9.700 9.700 9.800 9.500 9.900 7,490,996 9.6702 -1.02%
2007-10-12 0 0.980 0.980 0.990 0.970 1.010 49,465,877 48,657,142 0.9837 9.800 9.800 9.900 9.700 10.10 4,946,588 9.8365 -2.97%
2007-10-11 0 1.010 1.000 1.010 0.980 1.010 53,302,648 53,043,565 0.9951 10.10 10.00 10.10 9.800 10.10 5,330,265 9.9514 0.00%
2007-10-10 0 1.010 1.010 1.020 0.990 1.030 81,990,472 82,261,358 1.0033 10.10 10.10 10.20 9.900 10.30 8,199,047 10.033 -0.98%
2007-10-09 0 1.020 1.010 1.020 0.970 1.020 60,199,793 60,410,326 1.0035 10.20 10.10 10.20 9.700 10.20 6,019,979 10.035 0.99%
2007-10-08 0 1.010 0.990 1.010 0.980 1.030 54,625,974 54,613,268 0.9998 10.10 9.900 10.10 9.800 10.30 5,462,597 9.9977 0.00%
2007-10-05 0 1.010 1.000 1.010 0.990 1.050 102,676,750 104,881,393 1.0215 10.10 10.00 10.10 9.900 10.50 10,267,675 10.215 0.00%
2007-10-04 0 1.010 1.010 1.020 0.930 1.030 151,547,145 150,699,111 0.9944 10.10 10.10 10.20 9.300 10.30 15,154,714 9.9440 4.12%
2007-10-03 0 0.970 0.970 0.980 0.950 1.110 404,398,422 427,158,551 1.0563 9.700 9.700 9.800 9.500 11.10 40,439,842 10.563 -3.96%
2007-10-02 0 1.010 1.000 1.010 0.920 1.020 196,943,835 191,016,740 0.9699 10.10 10.00 10.10 9.200 10.20 19,694,384 9.6990 9.78%
2007-09-28 0 0.920 0.910 0.920 0.910 0.940 124,563,395 114,863,110 0.9221 9.200 9.100 9.200 9.100 9.400 12,456,340 9.2213 3.37%
2007-09-27 0 0.890 0.880 0.890 0.880 0.900 57,193,425 50,713,302 0.8867 8.900 8.800 8.900 8.800 9.000 5,719,342 8.8670 1.14%
2007-09-25 0 0.880 0.870 0.880 0.860 0.890 54,666,000 47,680,220 0.8722 8.800 8.700 8.800 8.600 8.900 5,466,600 8.7221 -1.12%
2007-09-24 0 0.890 0.880 0.890 0.870 0.900 53,232,956 46,996,457 0.8828 8.900 8.800 8.900 8.700 9.000 5,323,296 8.8285 0.00%
2007-09-21 0 0.890 0.890 0.900 0.880 0.930 99,150,737 88,698,882 0.8946 8.900 8.900 9.000 8.800 9.300 9,915,074 8.9459 -3.26%
2007-09-20 0 0.920 0.910 0.920 0.900 0.920 38,520,320 35,061,214 0.9102 9.200 9.100 9.200 9.000 9.200 3,852,032 9.1020 2.22%
2007-09-19 0 0.900 0.880 0.900 0.880 0.910 37,426,105 33,404,973 0.8926 9.000 8.800 9.000 8.800 9.100 3,742,610 8.9256 0.00%
2007-09-18 0 0.900 0.890 0.900 0.880 0.900 53,093,000 47,368,760 0.8922 9.000 8.900 9.000 8.800 9.000 5,309,300 8.9218 1.12%
2007-09-17 0 0.890 0.890 0.900 0.890 0.930 35,255,075 31,763,935 0.9010 8.900 8.900 9.000 8.900 9.300 3,525,508 9.0097 -4.30%
2007-09-14 0 0.930 0.910 0.920 0.910 0.930 29,697,660 27,454,994 0.9245 9.300 9.100 9.200 9.100 9.300 2,969,766 9.2448 0.00%
2007-09-13 0 0.930 0.910 0.920 0.900 0.930 73,791,464 67,647,043 0.9167 9.300 9.100 9.200 9.000 9.300 7,379,146 9.1673 1.09%
2007-09-12 0 0.920 0.920 0.930 0.880 0.920 35,568,702 31,974,782 0.8990 9.200 9.200 9.300 8.800 9.200 3,556,870 8.9896 3.37%
2007-09-11 0 0.890 0.880 0.890 0.880 0.910 41,486,000 36,935,890 0.8903 8.900 8.800 8.900 8.800 9.100 4,148,600 8.9032 0.00%
2007-09-10 0 0.890 0.880 0.890 0.880 0.910 46,991,070 41,762,320 0.8887 8.900 8.800 8.900 8.800 9.100 4,699,107 8.8873 -3.26%
2007-09-07 0 0.920 0.910 0.920 0.900 0.930 29,688,000 27,201,940 0.9163 9.200 9.100 9.200 9.000 9.300 2,968,800 9.1626 1.10%
2007-09-06 0 0.910 0.910 0.920 0.890 0.910 15,406,000 13,879,110 0.9009 9.100 9.100 9.200 8.900 9.100 1,540,600 9.0089 0.00%
2007-09-05 0 0.910 0.900 0.910 0.900 0.920 34,846,000 31,718,060 0.9102 9.100 9.000 9.100 9.000 9.200 3,484,600 9.1024 0.00%
2007-09-04 0 0.910 0.900 0.910 0.900 0.960 74,575,481 68,311,117 0.9160 9.100 9.000 9.100 9.000 9.600 7,457,548 9.1600 -4.21%
2007-09-03 0 0.950 0.940 0.950 0.890 0.970 86,874,180 81,697,743 0.9404 9.500 9.400 9.500 8.900 9.700 8,687,418 9.4041 4.40%
2007-08-31 0 0.910 0.910 0.920 0.900 0.930 40,325,350 36,919,482 0.9155 9.100 9.100 9.200 9.000 9.300 4,032,535 9.1554 1.11%
2007-08-30 0 0.900 0.900 0.910 0.890 0.950 73,891,097 67,626,352 0.9152 9.000 9.000 9.100 8.900 9.500 7,389,110 9.1522 2.27%
2007-08-29 0 0.880 0.870 0.880 0.850 0.880 38,516,000 33,268,140 0.8637 8.800 8.700 8.800 8.500 8.800 3,851,600 8.6375 1.15%
2007-08-28 0 0.870 0.870 0.880 0.870 0.900 39,257,000 34,683,900 0.8835 8.700 8.700 8.800 8.700 9.000 3,925,700 8.8351 -3.33%
2007-08-27 0 0.900 0.890 0.900 0.870 0.910 47,398,365 42,140,104 0.8891 9.000 8.900 9.000 8.700 9.100 4,739,836 8.8906 2.27%
2007-08-24 0 0.880 0.870 0.880 0.860 0.880 32,732,490 28,407,981 0.8679 8.800 8.700 8.800 8.600 8.800 3,273,249 8.6788 2.33%
2007-08-23 0 0.860 0.850 0.860 0.840 0.920 109,003,240 94,329,978 0.8654 8.600 8.500 8.600 8.400 9.200 10,900,324 8.6539 -3.37%
2007-08-22 0 0.890 0.880 0.890 0.870 0.890 37,326,000 32,824,890 0.8794 8.900 8.800 8.900 8.700 8.900 3,732,600 8.7941 4.71%
2007-08-21 0 0.850 0.840 0.850 0.840 0.900 62,221,750 54,137,940 0.8701 8.500 8.400 8.500 8.400 9.000 6,222,175 8.7008 -4.49%
2007-08-20 0 0.890 0.890 0.900 0.860 0.900 58,003,990 50,777,031 0.8754 8.900 8.900 9.000 8.600 9.000 5,800,399 8.7541 3.49%
2007-08-17 0 0.860 0.860 0.870 0.810 0.880 90,515,000 75,783,840 0.8373 8.600 8.600 8.700 8.100 8.800 9,051,500 8.3725 -1.15%
2007-08-16 0 0.870 0.860 0.880 0.850 0.900 89,929,395 77,806,434 0.8652 8.700 8.600 8.800 8.500 9.000 8,992,940 8.6519 -3.33%
2007-08-15 0 0.900 0.890 0.900 0.890 0.920 37,339,456 33,697,545 0.9025 9.000 8.900 9.000 8.900 9.200 3,733,946 9.0246 -2.17%
2007-08-14 0 0.920 0.910 0.920 0.910 0.920 41,065,000 37,612,070 0.9159 9.200 9.100 9.200 9.100 9.200 4,106,500 9.1592 2.22%
2007-08-13 0 0.900 0.890 0.900 0.890 0.930 47,100,000 42,323,260 0.8986 9.000 8.900 9.000 8.900 9.300 4,710,000 8.9858 -2.17%
2007-08-10 0 0.920 0.920 0.930 0.890 0.920 38,553,900 34,815,210 0.9030 9.200 9.200 9.300 8.900 9.200 3,855,390 9.0303 -1.08%
2007-08-09 0 0.930 0.920 0.930 0.920 0.950 61,507,607 57,160,872 0.9293 9.300 9.200 9.300 9.200 9.500 6,150,761 9.2933 -2.11%
2007-08-08 0 0.950 0.950 0.960 0.910 0.950 41,235,550 38,117,759 0.9244 9.500 9.500 9.600 9.100 9.500 4,123,555 9.2439 2.15%
2007-08-07 0 0.930 0.920 0.940 0.910 0.970 46,099,000 43,254,640 0.9383 9.300 9.200 9.400 9.100 9.700 4,609,900 9.3830 -1.06%
2007-08-06 0 0.940 0.930 0.940 0.920 0.950 32,237,000 30,088,580 0.9334 9.400 9.300 9.400 9.200 9.500 3,223,700 9.3336 -3.09%
2007-08-03 0 0.970 0.960 0.970 0.950 0.980 27,814,000 26,797,850 0.9635 9.700 9.600 9.700 9.500 9.800 2,781,400 9.6347 2.11%
2007-08-02 0 0.950 0.950 0.960 0.900 1.000 124,547,287 117,220,833 0.9412 9.500 9.500 9.600 9.000 10.00 12,454,729 9.4118 -3.06%
2007-08-01 0 0.980 0.980 0.990 0.970 1.020 89,047,285 87,873,651 0.9868 9.800 9.800 9.900 9.700 10.20 8,904,728 9.8682 -4.85%
2007-07-31 0 1.030 1.020 1.030 1.000 1.030 63,067,653 63,947,009 1.0139 10.30 10.20 10.30 10.00 10.30 6,306,765 10.139 1.98%
2007-07-30 0 1.010 1.000 1.010 0.970 1.030 117,512,000 117,694,220 1.0016 10.10 10.00 10.10 9.700 10.30 11,751,200 10.016 -2.88%
2007-07-27 0 1.040 1.040 1.050 1.020 1.060 108,229,350 112,946,307 1.0436 10.40 10.40 10.50 10.20 10.60 10,822,935 10.436 -5.45%
2007-07-26 0 1.100 1.090 1.100 1.090 1.120 33,846,050 37,409,883 1.1053 11.00 10.90 11.00 10.90 11.20 3,384,605 11.053 0.00%
2007-07-25 0 1.100 1.100 1.110 1.080 1.110 41,863,115 45,783,169 1.0936 11.00 11.00 11.10 10.80 11.10 4,186,312 10.936 -0.90%
2007-07-24 0 1.110 1.100 1.110 1.100 1.120 41,408,009 45,804,067 1.1062 11.10 11.00 11.10 11.00 11.20 4,140,801 11.062 0.00%
2007-07-23 0 1.110 1.100 1.110 1.090 1.120 51,773,064 57,080,191 1.1025 11.10 11.00 11.10 10.90 11.20 5,177,306 11.025 -0.89%
2007-07-20 0 1.120 1.110 1.120 1.100 1.120 29,101,018 32,314,239 1.1104 11.20 11.10 11.20 11.00 11.20 2,910,102 11.104 0.00%
2007-07-19 0 1.120 1.110 1.120 1.110 1.140 31,950,234 35,834,826 1.1216 11.20 11.10 11.20 11.10 11.40 3,195,023 11.216 -0.88%
2007-07-18 0 1.130 1.120 1.130 1.120 1.140 63,598,370 71,921,574 1.1309 11.30 11.20 11.30 11.20 11.40 6,359,837 11.309 0.89%
2007-07-17 0 1.120 1.110 1.120 1.110 1.130 38,586,000 43,301,380 1.1222 11.20 11.10 11.20 11.10 11.30 3,858,600 11.222 1.82%
2007-07-16 0 1.100 1.100 1.110 1.080 1.120 47,506,175 52,429,677 1.1036 11.00 11.00 11.10 10.80 11.20 4,750,618 11.036 -1.79%
2007-07-13 0 1.120 1.110 1.120 1.110 1.130 54,670,016 61,146,884 1.1185 11.20 11.10 11.20 11.10 11.30 5,467,002 11.185 1.82%
2007-07-12 0 1.100 1.090 1.100 1.090 1.150 125,680,997 140,015,281 1.1141 11.00 10.90 11.00 10.90 11.50 12,568,100 11.141 -3.51%
2007-07-11 0 1.140 1.130 1.140 1.130 1.150 98,465,387 112,450,766 1.1420 11.40 11.30 11.40 11.30 11.50 9,846,539 11.420 -2.56%
2007-07-10 0 1.170 1.160 1.170 1.120 1.180 290,321,510 335,723,270 1.1564 11.70 11.60 11.70 11.20 11.80 29,032,151 11.564 4.46%
2007-07-09 0 1.120 1.110 1.120 1.090 1.130 225,040,997 250,132,365 1.1115 11.20 11.10 11.20 10.90 11.30 22,504,100 11.115 4.67%
2007-07-06 0 1.070 1.060 1.070 1.050 1.070 30,010,940 31,855,177 1.0615 10.70 10.60 10.70 10.50 10.70 3,001,094 10.615 0.94%
2007-07-05 0 1.060 1.050 1.060 1.050 1.070 37,110,750 39,301,715 1.0590 10.60 10.50 10.60 10.50 10.70 3,711,075 10.590 0.00%
2007-07-04 0 1.060 1.050 1.060 1.050 1.080 78,268,089 83,016,216 1.0607 10.60 10.50 10.60 10.50 10.80 7,826,809 10.607 -1.85%
2007-07-03 0 1.080 1.070 1.080 1.060 1.090 49,544,050 53,052,884 1.0708 10.80 10.70 10.80 10.60 10.90 4,954,405 10.708 0.93%
2007-06-29 0 1.070 1.060 1.070 1.050 1.090 64,099,510 68,443,599 1.0678 10.70 10.60 10.70 10.50 10.90 6,409,951 10.678 -0.93%
2007-06-28 0 1.080 1.080 1.090 1.080 1.100 52,848,535 57,473,903 1.0875 10.80 10.80 10.90 10.80 11.00 5,284,854 10.875 0.00%
2007-06-27 0 1.080 1.070 1.080 1.070 1.100 25,835,527 27,915,779 1.0805 10.80 10.70 10.80 10.70 11.00 2,583,553 10.805 -1.82%
2007-06-26 0 1.100 1.090 1.100 1.080 1.110 34,065,080 37,317,717 1.0955 11.00 10.90 11.00 10.80 11.10 3,406,508 10.955 -0.90%
2007-06-25 0 1.110 1.100 1.110 1.100 1.150 103,866,625 117,061,855 1.1270 11.10 11.00 11.10 11.00 11.50 10,386,662 11.270 -0.89%
2007-06-22 0 1.120 1.120 1.130 1.070 1.140 227,126,396 253,070,184 1.1142 11.20 11.20 11.30 10.70 11.40 22,712,640 11.142 4.67%
2007-06-21 0 1.070 1.060 1.070 1.060 1.070 25,871,094 27,567,260 1.0656 10.70 10.60 10.70 10.60 10.70 2,587,109 10.656 0.00%
2007-06-20 0 1.070 1.060 1.070 1.060 1.080 46,164,392 49,260,397 1.0671 10.70 10.60 10.70 10.60 10.80 4,616,439 10.671 -0.93%
2007-06-18 0 1.080 1.070 1.080 1.060 1.080 46,441,330 49,593,456 1.0679 10.80 10.70 10.80 10.60 10.80 4,644,133 10.679 0.00%
2007-06-15 0 1.080 1.070 1.080 1.060 1.080 33,676,357 36,006,448 1.0692 10.80 10.70 10.80 10.60 10.80 3,367,636 10.692 0.93%
2007-06-14 0 1.070 1.070 1.080 1.060 1.080 39,082,660 41,788,449 1.0692 10.70 10.70 10.80 10.60 10.80 3,908,266 10.692 0.00%
2007-06-13 0 1.070 1.070 1.080 1.050 1.080 63,281,500 67,225,610 1.0623 10.70 10.70 10.80 10.50 10.80 6,328,150 10.623 -0.93%
2007-06-12 0 1.080 1.070 1.080 1.050 1.090 72,925,705 77,923,283 1.0685 10.80 10.70 10.80 10.50 10.90 7,292,570 10.685 0.93%
2007-06-11 0 1.070 1.060 1.070 1.060 1.080 51,462,765 55,113,808 1.0709 10.70 10.60 10.70 10.60 10.80 5,146,276 10.709 0.94%
2007-06-08 0 1.060 1.050 1.060 1.040 1.060 30,925,717 32,598,404 1.0541 10.60 10.50 10.60 10.40 10.60 3,092,572 10.541 -0.93%
2007-06-07 0 1.070 1.060 1.070 1.040 1.070 39,347,000 41,719,660 1.0603 10.70 10.60 10.70 10.40 10.70 3,934,700 10.603 0.00%
2007-06-06 0 1.070 1.060 1.070 1.060 1.080 25,913,780 27,738,923 1.0704 10.70 10.60 10.70 10.60 10.80 2,591,378 10.704 0.00%
2007-06-05 0 1.070 1.060 1.070 1.040 1.070 49,507,575 52,326,577 1.0569 10.70 10.60 10.70 10.40 10.70 4,950,758 10.569 0.94%
2007-06-04 0 1.060 1.050 1.060 1.050 1.140 185,370,923 197,947,537 1.0678 10.60 10.50 10.60 10.50 11.40 18,537,092 10.678 -5.36%
2007-06-01 0 1.120 1.110 1.120 1.110 1.160 45,904,578 51,932,333 1.1313 11.20 11.10 11.20 11.10 11.60 4,590,458 11.313 0.90%
2007-05-31 0 1.110 1.120 1.130 1.060 1.130 91,195,012 99,120,765 1.0869 11.10 11.20 11.30 10.60 11.30 9,119,501 10.869 1.83%
2007-05-30 0 1.090 1.080 1.090 1.060 1.090 62,328,635 66,769,368 1.0712 10.90 10.80 10.90 10.60 10.90 6,232,864 10.712 0.00%
2007-05-29 0 1.090 1.090 1.100 1.070 1.130 57,463,305 63,129,471 1.0986 10.90 10.90 11.00 10.70 11.30 5,746,330 10.986 -3.54%
2007-05-28 0 1.130 1.120 1.130 1.120 1.140 31,274,576 35,244,919 1.1270 11.30 11.20 11.30 11.20 11.40 3,127,458 11.270 0.89%
2007-05-25 0 1.120 1.120 1.130 1.110 1.150 58,123,687 65,662,317 1.1297 11.20 11.20 11.30 11.10 11.50 5,812,369 11.297 -2.61%
2007-05-23 0 1.150 1.150 1.160 1.130 1.160 77,089,340 88,532,324 1.1484 11.50 11.50 11.60 11.30 11.60 7,708,934 11.484 0.88%
2007-05-22 0 1.140 1.140 1.150 1.130 1.150 83,703,940 95,474,313 1.1406 11.40 11.40 11.50 11.30 11.50 8,370,394 11.406 -0.87%
2007-05-21 0 1.150 1.140 1.150 1.120 1.150 44,689,000 50,948,590 1.1401 11.50 11.40 11.50 11.20 11.50 4,468,900 11.401 1.77%
2007-05-18 0 1.130 1.130 1.140 1.120 1.150 76,722,177 86,720,651 1.1303 11.30 11.30 11.40 11.20 11.50 7,672,218 11.303 -1.74%
2007-05-17 0 1.150 1.140 1.150 1.130 1.170 87,152,316 100,122,860 1.1488 11.50 11.40 11.50 11.30 11.70 8,715,232 11.488 0.88%
2007-05-16 0 1.140 1.130 1.140 1.090 1.140 86,516,000 96,488,730 1.1153 11.40 11.30 11.40 10.90 11.40 8,651,600 11.153 5.56%
2007-05-15 0 1.080 1.080 1.090 1.060 1.090 43,992,572 47,131,545 1.0714 10.80 10.80 10.90 10.60 10.90 4,399,257 10.714 0.93%
2007-05-14 0 1.070 1.070 1.080 1.050 1.080 85,572,000 91,200,140 1.0658 10.70 10.70 10.80 10.50 10.80 8,557,200 10.658 1.90%
2007-05-11 0 1.050 1.050 1.060 1.040 1.080 44,661,000 47,345,330 1.0601 10.50 10.50 10.60 10.40 10.80 4,466,100 10.601 -1.87%
2007-05-10 0 1.070 1.070 1.080 1.070 1.090 29,089,119 31,314,640 1.0765 10.70 10.70 10.80 10.70 10.90 2,908,912 10.765 -0.93%
2007-05-09 0 1.080 1.070 1.080 1.060 1.090 57,059,257 60,998,122 1.0690 10.80 10.70 10.80 10.60 10.90 5,705,926 10.690 -0.92%
2007-05-08 0 1.090 1.080 1.090 1.080 1.110 20,542,000 22,366,960 1.0888 10.90 10.80 10.90 10.80 11.10 2,054,200 10.888 -0.91%
2007-05-07 0 1.100 1.100 1.110 1.090 1.120 19,278,000 21,261,900 1.1029 11.00 11.00 11.10 10.90 11.20 1,927,800 11.029 -1.79%
2007-05-04 0 1.120 1.110 1.120 1.090 1.130 38,201,330 42,274,913 1.1066 11.20 11.10 11.20 10.90 11.30 3,820,133 11.066 0.90%
2007-05-03 0 1.110 1.110 1.120 1.110 1.150 23,292,250 26,108,110 1.1209 11.10 11.10 11.20 11.10 11.50 2,329,225 11.209 -1.77%
2007-05-02 0 1.130 1.130 1.140 1.120 1.170 25,572,555 29,364,726 1.1483 11.30 11.30 11.40 11.20 11.70 2,557,256 11.483 -1.74%
2007-04-30 0 1.150 1.150 1.160 1.110 1.170 59,992,675 68,464,148 1.1412 11.50 11.50 11.60 11.10 11.70 5,999,268 11.412 0.00%
2007-04-27 0 1.150 1.160 1.170 1.150 1.180 70,330,219 81,919,988 1.1648 11.50 11.60 11.70 11.50 11.80 7,033,022 11.648 1.77%
2007-04-26 0 1.130 1.130 1.140 1.110 1.140 31,759,000 35,719,320 1.1247 11.30 11.30 11.40 11.10 11.40 3,175,900 11.247 0.89%
2007-04-25 0 1.120 1.110 1.120 1.090 1.150 55,168,125 62,059,719 1.1249 11.20 11.10 11.20 10.90 11.50 5,516,812 11.249 -2.61%
2007-04-24 0 1.150 1.140 1.150 1.130 1.160 30,122,862 34,419,762 1.1426 11.50 11.40 11.50 11.30 11.60 3,012,286 11.426 0.00%
2007-04-23 0 1.150 1.150 1.160 1.150 1.160 30,471,460 35,092,937 1.1517 11.50 11.50 11.60 11.50 11.60 3,047,146 11.517 0.88%
2007-04-20 0 1.140 1.140 1.150 1.140 1.160 23,438,467 26,845,140 1.1453 11.40 11.40 11.50 11.40 11.60 2,343,847 11.453 0.88%
2007-04-19 0 1.130 1.130 1.140 1.120 1.160 42,814,453 48,606,635 1.1353 11.30 11.30 11.40 11.20 11.60 4,281,445 11.353 -1.74%
2007-04-18 0 1.150 1.150 1.160 1.130 1.160 40,904,855 47,027,581 1.1497 11.50 11.50 11.60 11.30 11.60 4,090,486 11.497 0.00%
2007-04-17 0 1.150 1.140 1.150 1.110 1.180 50,311,990 57,740,534 1.1476 11.50 11.40 11.50 11.10 11.80 5,031,199 11.476 -1.71%
2007-04-16 0 1.170 1.160 1.170 1.160 1.240 98,975,905 116,724,848 1.1793 11.70 11.60 11.70 11.60 12.40 9,897,590 11.793 5.41%
2007-04-13 0 1.110 1.110 1.120 1.110 1.130 51,358,467 57,415,192 1.1179 11.10 11.10 11.20 11.10 11.30 5,135,847 11.179 0.00%
2007-04-12 0 1.110 1.100 1.110 1.060 1.120 53,567,000 58,610,700 1.0942 11.10 11.00 11.10 10.60 11.20 5,356,700 10.942 4.72%
2007-04-11 0 1.060 1.060 1.070 1.050 1.080 33,251,269 35,336,256 1.0627 10.60 10.60 10.70 10.50 10.80 3,325,127 10.627 -1.85%
2007-04-10 0 1.080 1.080 1.090 1.070 1.100 37,147,487 40,143,958 1.0807 10.80 10.80 10.90 10.70 11.00 3,714,749 10.807 0.93%
2007-04-04 0 1.070 1.070 1.080 1.070 1.100 19,713,990 21,270,362 1.0789 10.70 10.70 10.80 10.70 11.00 1,971,399 10.789 0.00%
2007-04-03 0 1.070 1.060 1.070 1.050 1.070 19,911,160 21,132,266 1.0613 10.70 10.60 10.70 10.50 10.70 1,991,116 10.613 0.00%
2007-04-02 0 1.070 1.060 1.070 1.050 1.080 48,825,260 51,566,565 1.0561 10.70 10.60 10.70 10.50 10.80 4,882,526 10.561 -0.93%
2007-03-30 0 1.080 1.070 1.080 1.060 1.090 50,718,472 54,419,458 1.0730 10.80 10.70 10.80 10.60 10.90 5,071,847 10.730 -1.82%
2007-03-29 0 1.100 1.090 1.100 1.070 1.110 60,256,325 65,917,426 1.0940 11.00 10.90 11.00 10.70 11.10 6,025,632 10.940 1.85%
2007-03-28 0 1.080 1.070 1.080 1.030 1.080 105,312,000 110,963,864 1.0537 10.80 10.70 10.80 10.30 10.80 10,531,200 10.537 0.00%
2007-03-27 0 1.080 1.070 1.080 1.080 1.170 175,593,600 196,289,614 1.1179 10.80 10.70 10.80 10.80 11.70 17,559,360 11.179 -5.26%
2007-03-26 0 1.140 1.140 1.150 1.030 1.170 282,380,355 316,192,231 1.1197 11.40 11.40 11.50 10.30 11.70 28,238,036 11.197 10.68%
2007-03-23 0 1.030 1.020 1.030 0.990 1.040 63,151,690 64,478,243 1.0210 10.30 10.20 10.30 9.900 10.40 6,315,169 10.210 3.00%
2007-03-22 0 1.000 0.990 1.000 0.970 1.000 53,201,240 52,607,976 0.9888 10.00 9.900 10.00 9.700 10.00 5,320,124 9.8885 3.09%
2007-03-21 0 0.970 0.960 0.970 0.950 0.970 22,821,837 21,868,794 0.9582 9.700 9.600 9.700 9.500 9.700 2,282,184 9.5824 2.11%
2007-03-20 0 0.950 0.940 0.950 0.940 0.960 46,704,800 44,401,680 0.9507 9.500 9.400 9.500 9.400 9.600 4,670,480 9.5069 1.06%
2007-03-19 0 0.940 0.930 0.940 0.930 0.960 41,706,000 39,398,740 0.9447 9.400 9.300 9.400 9.300 9.600 4,170,600 9.4468 -1.05%
2007-03-16 0 0.950 0.950 0.960 0.950 0.980 42,021,300 40,444,713 0.9625 9.500 9.500 9.600 9.500 9.800 4,202,130 9.6248 -2.06%
2007-03-15 0 0.970 0.960 0.970 0.940 0.980 44,956,010 43,114,021 0.9590 9.700 9.600 9.700 9.400 9.800 4,495,601 9.5903 3.19%
2007-03-14 0 0.940 0.940 0.960 0.930 0.950 48,419,038 45,511,194 0.9399 9.400 9.400 9.600 9.300 9.500 4,841,904 9.3994 -2.08%
2007-03-13 0 0.960 0.960 0.970 0.950 0.970 35,881,000 34,570,640 0.9635 9.600 9.600 9.700 9.500 9.700 3,588,100 9.6348 1.05%
2007-03-12 0 0.950 0.940 0.950 0.920 0.950 33,088,000 31,033,920 0.9379 9.500 9.400 9.500 9.200 9.500 3,308,800 9.3792 1.06%
2007-03-09 0 0.940 0.940 0.950 0.930 0.960 67,121,387 63,356,865 0.9439 9.400 9.400 9.500 9.300 9.600 6,712,139 9.4391 -3.09%
2007-03-08 0 0.970 0.960 0.970 0.920 0.970 30,428,000 28,805,240 0.9467 9.700 9.600 9.700 9.200 9.700 3,042,800 9.4667 4.30%
2007-03-07 0 0.930 0.920 0.930 0.920 0.960 49,663,915 46,884,423 0.9440 9.300 9.200 9.300 9.200 9.600 4,966,392 9.4403 -1.06%
2007-03-06 0 0.940 0.940 0.950 0.910 0.940 73,564,900 67,754,138 0.9210 9.400 9.400 9.500 9.100 9.400 7,356,490 9.2101 4.44%
2007-03-05 0 0.900 0.890 0.900 0.870 0.970 163,291,982 147,332,180 0.9023 9.000 8.900 9.000 8.700 9.700 16,329,198 9.0226 -5.26%
2007-03-02 0 0.950 0.950 0.960 0.940 1.040 163,960,925 160,883,039 0.9812 9.500 9.500 9.600 9.400 10.40 16,396,092 9.8123 -6.86%
2007-03-01 0 1.020 1.010 1.020 1.010 1.060 88,963,555 92,262,570 1.0371 10.20 10.10 10.20 10.10 10.60 8,896,356 10.371 -3.77%
2007-02-28 0 1.060 1.030 1.040 1.010 1.070 95,320,133 99,376,325 1.0426 10.60 10.30 10.40 10.10 10.70 9,532,013 10.426 -3.64%
2007-02-27 0 1.100 1.080 1.100 1.080 1.120 45,409,457 49,621,230 1.0928 11.00 10.80 11.00 10.80 11.20 4,540,946 10.928 -1.79%
2007-02-26 0 1.120 1.110 1.120 1.100 1.130 33,149,000 36,812,070 1.1105 11.20 11.10 11.20 11.00 11.30 3,314,900 11.105 -0.88%
2007-02-23 0 1.130 1.120 1.130 1.110 1.140 61,771,893 69,332,934 1.1224 11.30 11.20 11.30 11.10 11.40 6,177,189 11.224 1.80%
2007-02-22 0 1.110 1.100 1.110 1.100 1.120 20,727,920 22,909,485 1.1052 11.10 11.00 11.10 11.00 11.20 2,072,792 11.052 0.91%
2007-02-21 0 1.100 1.090 1.100 1.080 1.120 53,245,330 58,978,520 1.1077 11.00 10.90 11.00 10.80 11.20 5,324,533 11.077 0.00%
2007-02-16 0 1.100 1.090 1.100 1.070 1.110 64,190,830 69,956,720 1.0898 11.00 10.90 11.00 10.70 11.10 6,419,083 10.898 0.00%
2007-02-15 0 1.100 1.090 1.100 1.080 1.140 57,273,082 63,652,021 1.1114 11.00 10.90 11.00 10.80 11.40 5,727,308 11.114 0.92%
2007-02-14 0 1.090 1.080 1.090 1.070 1.090 27,734,590 29,928,706 1.0791 10.90 10.80 10.90 10.70 10.90 2,773,459 10.791 0.00%
2007-02-13 0 1.090 1.080 1.090 1.060 1.100 60,179,260 64,954,794 1.0794 10.90 10.80 10.90 10.60 11.00 6,017,926 10.794 -0.91%
2007-02-12 0 1.100 1.100 1.110 1.090 1.110 33,645,245 36,930,116 1.0976 11.00 11.00 11.10 10.90 11.10 3,364,524 10.976 -0.90%
2007-02-09 0 1.110 1.100 1.110 1.090 1.120 38,656,102 42,724,479 1.1052 11.10 11.00 11.10 10.90 11.20 3,865,610 11.052 -0.89%
2007-02-08 0 1.120 1.110 1.120 1.090 1.130 86,595,000 96,371,900 1.1129 11.20 11.10 11.20 10.90 11.30 8,659,500 11.129 2.75%
2007-02-07 0 1.090 1.080 1.090 1.070 1.090 76,811,665 83,045,252 1.0812 10.90 10.80 10.90 10.70 10.90 7,681,166 10.812 1.87%
2007-02-06 0 1.070 1.060 1.070 1.060 1.120 108,056,383 116,805,891 1.0810 10.70 10.60 10.70 10.60 11.20 10,805,638 10.810 -2.73%
2007-02-05 0 1.100 1.090 1.100 1.080 1.140 125,885,800 138,571,944 1.1008 11.00 10.90 11.00 10.80 11.40 12,588,580 11.008 -2.65%
2007-02-02 0 1.130 1.120 1.130 1.110 1.180 120,751,340 136,367,057 1.1293 11.30 11.20 11.30 11.10 11.80 12,075,134 11.293 -4.24%
2007-02-01 0 1.180 1.170 1.180 1.160 1.240 165,645,672 196,327,498 1.1852 11.80 11.70 11.80 11.60 12.40 16,564,567 11.852 -4.84%
2007-01-31 0 1.240 1.240 1.250 1.230 1.290 127,912,375 160,615,627 1.2557 12.40 12.40 12.50 12.30 12.90 12,791,238 12.557 0.81%
2007-01-30 0 1.230 1.220 1.230 1.200 1.260 72,839,842 90,270,950 1.2393 12.30 12.20 12.30 12.00 12.60 7,283,984 12.393 1.65%
2007-01-29 0 1.210 1.200 1.210 1.200 1.230 42,651,320 51,469,754 1.2068 12.10 12.00 12.10 12.00 12.30 4,265,132 12.068 -0.82%
2007-01-26 0 1.220 1.210 1.230 1.190 1.230 66,299,647 79,743,215 1.2028 12.20 12.10 12.30 11.90 12.30 6,629,965 12.028 -1.61%
2007-01-25 0 1.240 1.230 1.240 1.220 1.270 78,787,040 98,485,478 1.2500 12.40 12.30 12.40 12.20 12.70 7,878,704 12.500 -0.80%
2007-01-24 0 1.250 1.260 1.270 1.240 1.270 80,198,522 100,871,772 1.2578 12.50 12.60 12.70 12.40 12.70 8,019,852 12.578 0.81%
2007-01-23 0 1.240 1.240 1.250 1.230 1.270 94,710,732 117,819,537 1.2440 12.40 12.40 12.50 12.30 12.70 9,471,073 12.440 -2.36%
2007-01-22 0 1.270 1.270 1.280 1.260 1.300 91,140,455 116,828,813 1.2819 12.70 12.70 12.80 12.60 13.00 9,114,046 12.819 0.79%
2007-01-19 0 1.260 1.250 1.260 1.240 1.270 97,822,452 123,150,970 1.2589 12.60 12.50 12.60 12.40 12.70 9,782,245 12.589 0.80%
2007-01-18 0 1.250 1.250 1.260 1.240 1.290 84,174,470 106,243,882 1.2622 12.50 12.50 12.60 12.40 12.90 8,417,447 12.622 0.00%
2007-01-17 0 1.250 1.250 1.260 1.250 1.320 183,589,027 236,688,718 1.2892 12.50 12.50 12.60 12.50 13.20 18,358,903 12.892 -3.10%
2007-01-16 0 1.290 1.280 1.290 1.200 1.320 385,119,523 489,882,879 1.2720 12.90 12.80 12.90 12.00 13.20 38,511,952 12.720 6.61%
2007-01-15 0 1.210 1.200 1.210 1.200 1.220 75,891,672 91,586,168 1.2068 12.10 12.00 12.10 12.00 12.20 7,589,167 12.068 0.83%
2007-01-12 0 1.200 1.180 1.190 1.180 1.240 139,370,658 168,946,177 1.2122 12.00 11.80 11.90 11.80 12.40 13,937,066 12.122 0.00%
2007-01-11 0 1.200 1.180 1.190 1.180 1.220 137,284,775 164,565,524 1.1987 12.00 11.80 11.90 11.80 12.20 13,728,478 11.987 1.69%
2007-01-10 0 1.180 1.170 1.180 1.140 1.220 171,286,975 201,802,136 1.1782 11.80 11.70 11.80 11.40 12.20 17,128,698 11.782 -0.84%
2007-01-09 0 1.190 1.180 1.190 1.090 1.200 105,414,097 119,835,946 1.1368 11.90 11.80 11.90 10.90 12.00 10,541,410 11.368 8.18%
2007-01-08 0 1.100 1.090 1.100 1.090 1.120 87,908,955 96,971,527 1.1031 11.00 10.90 11.00 10.90 11.20 8,790,896 11.031 -4.35%
2007-01-05 0 1.150 1.140 1.150 1.130 1.200 170,370,327 198,733,549 1.1665 11.50 11.40 11.50 11.30 12.00 17,037,033 11.665 -4.96%
2007-01-04 0 1.210 1.210 1.220 1.180 1.260 411,949,566 502,118,734 1.2189 12.10 12.10 12.20 11.80 12.60 41,194,957 12.189 -1.63%
2007-01-03 0 1.230 1.220 1.230 1.120 1.240 397,320,926 462,206,011 1.1633 12.30 12.20 12.30 11.20 12.40 39,732,093 11.633 12.84%
2007-01-02 0 1.090 1.080 1.090 1.000 1.090 185,926,144 196,598,426 1.0574 10.90 10.80 10.90 10.00 10.90 18,592,614 10.574 7.92%
2006-12-29 0 1.010 1.000 1.010 0.970 1.010 57,638,862 56,932,999 0.9878 10.10 10.00 10.10 9.700 10.10 5,763,886 9.8775 0.00%
2006-12-28 0 1.010 1.000 1.010 0.990 1.030 65,559,660 65,734,270 1.0027 10.10 10.00 10.10 9.900 10.30 6,555,966 10.027 1.00%
2006-12-27 0 1.000 0.990 1.000 0.980 1.000 38,875,647 38,400,808 0.9878 10.00 9.900 10.00 9.800 10.00 3,887,565 9.8779 1.01%
2006-12-22 0 0.990 0.980 0.990 0.970 0.990 18,630,720 18,318,427 0.9832 9.900 9.800 9.900 9.700 9.900 1,863,072 9.8324 0.00%
2006-12-21 0 0.990 0.980 0.990 0.980 1.000 11,582,340 11,403,753 0.9846 9.900 9.800 9.900 9.800 10.00 1,158,234 9.8458 -1.00%
2006-12-20 0 1.000 0.980 1.000 0.970 1.000 36,572,411 36,003,984 0.9845 10.00 9.800 10.00 9.700 10.00 3,657,241 9.8446 2.04%
2006-12-19 0 0.980 0.970 0.980 0.960 0.990 62,277,025 60,532,423 0.9720 9.800 9.700 9.800 9.600 9.900 6,227,702 9.7199 -1.01%
2006-12-18 0 0.990 0.980 0.990 0.970 0.990 25,250,138 24,824,563 0.9831 9.900 9.800 9.900 9.700 9.900 2,525,014 9.8315 0.00%
2006-12-15 0 0.990 0.980 0.990 0.960 1.000 75,125,830 73,622,470 0.9800 9.900 9.800 9.900 9.600 10.00 7,512,583 9.7999 -1.00%
2006-12-14 0 1.000 0.990 1.000 0.950 1.000 148,208,621 145,930,142 0.9846 10.00 9.900 10.00 9.500 10.00 14,820,862 9.8463 3.09%
2006-12-13 0 0.970 0.960 0.970 0.950 0.970 24,953,500 23,872,015 0.9567 9.700 9.600 9.700 9.500 9.700 2,495,350 9.5666 0.00%
2006-12-12 0 0.970 0.960 0.970 0.960 0.980 16,348,784 15,839,445 0.9688 9.700 9.600 9.700 9.600 9.800 1,634,878 9.6885 -1.02%
2006-12-11 0 0.980 0.970 0.980 0.950 0.980 50,322,113 48,591,695 0.9656 9.800 9.700 9.800 9.500 9.800 5,032,211 9.6561 2.08%
2006-12-08 0 0.960 0.950 0.960 0.940 0.960 20,457,860 19,460,464 0.9512 9.600 9.500 9.600 9.400 9.600 2,045,786 9.5125 1.05%
2006-12-07 0 0.950 0.940 0.950 0.940 0.960 24,313,450 22,950,167 0.9439 9.500 9.400 9.500 9.400 9.600 2,431,345 9.4393 -1.04%
2006-12-06 0 0.960 0.950 0.960 0.950 0.970 23,371,420 22,382,710 0.9577 9.600 9.500 9.600 9.500 9.700 2,337,142 9.5770 -1.03%
2006-12-05 0 0.970 0.960 0.970 0.940 0.980 51,264,330 49,403,723 0.9637 9.700 9.600 9.700 9.400 9.800 5,126,433 9.6371 2.11%
2006-12-04 0 0.950 0.940 0.950 0.930 0.950 12,439,820 11,692,229 0.9399 9.500 9.400 9.500 9.300 9.500 1,243,982 9.3990 0.00%
2006-12-01 0 0.950 0.940 0.950 0.940 0.960 16,842,525 15,933,063 0.9460 9.500 9.400 9.500 9.400 9.600 1,684,252 9.4600 -1.04%
2006-11-30 0 0.960 0.950 0.960 0.940 0.960 57,934,973 55,285,481 0.9543 9.600 9.500 9.600 9.400 9.600 5,793,497 9.5427 0.00%
2006-11-29 0 0.960 0.950 0.960 0.940 0.970 24,660,265 23,490,587 0.9526 9.600 9.500 9.600 9.400 9.700 2,466,026 9.5257 0.00%
2006-11-28 0 0.960 0.950 0.960 0.940 0.970 37,999,240 36,240,786 0.9537 9.600 9.500 9.600 9.400 9.700 3,799,924 9.5372 -2.04%
2006-11-27 0 0.980 0.970 0.980 0.940 0.980 80,931,781 78,092,250 0.9649 9.800 9.700 9.800 9.400 9.800 8,093,178 9.6491 3.16%
2006-11-24 0 0.950 0.940 0.950 0.930 0.950 25,450,844 23,874,263 0.9381 9.500 9.400 9.500 9.300 9.500 2,545,084 9.3805 0.00%
2006-11-23 0 0.950 0.940 0.950 0.930 0.950 38,116,625 35,876,395 0.9412 9.500 9.400 9.500 9.300 9.500 3,811,662 9.4123 -1.04%
2006-11-22 0 0.960 0.950 0.960 0.930 0.970 67,151,810 63,839,229 0.9507 9.600 9.500 9.600 9.300 9.700 6,715,181 9.5067 1.05%
2006-11-21 0 0.950 0.940 0.950 0.890 0.950 128,164,931 118,836,539 0.9272 9.500 9.400 9.500 8.900 9.500 12,816,493 9.2722 4.40%
2006-11-20 0 0.910 0.900 0.910 0.890 0.920 47,345,518 42,789,621 0.9038 9.100 9.000 9.100 8.900 9.200 4,734,552 9.0377 -1.09%
2006-11-17 0 0.920 0.910 0.920 0.850 0.920 137,201,723 122,805,001 0.8951 9.200 9.100 9.200 8.500 9.200 13,720,172 8.9507 5.75%
2006-11-16 0 0.870 0.860 0.870 0.860 0.870 27,767,167 23,905,937 0.8609 8.700 8.600 8.700 8.600 8.700 2,776,717 8.6094 0.00%
2006-11-15 0 0.870 0.860 0.870 0.860 0.870 21,272,410 18,350,177 0.8626 8.700 8.600 8.700 8.600 8.700 2,127,241 8.6263 0.00%
2006-11-14 0 0.870 0.850 0.860 0.860 0.870 41,524,505 35,935,020 0.8654 8.700 8.500 8.600 8.600 8.700 4,152,450 8.6539 0.00%
2006-11-13 0 0.870 0.860 0.870 0.860 0.870 46,054,128 39,933,546 0.8671 8.700 8.600 8.700 8.600 8.700 4,605,413 8.6710 -1.14%
2006-11-10 0 0.880 0.870 0.880 0.860 0.890 64,571,190 56,436,548 0.8740 8.800 8.700 8.800 8.600 8.900 6,457,119 8.7402 -1.12%
2006-11-09 0 0.890 0.880 0.890 0.870 0.890 40,560,340 35,739,433 0.8811 8.900 8.800 8.900 8.700 8.900 4,056,034 8.8114 0.00%
2006-11-08 0 0.890 0.880 0.890 0.870 0.890 55,521,526 48,766,478 0.8783 8.900 8.800 8.900 8.700 8.900 5,552,153 8.7833 1.14%
2006-11-07 0 0.880 0.870 0.880 0.870 0.890 41,530,988 36,376,230 0.8759 8.800 8.700 8.800 8.700 8.900 4,153,099 8.7588 -1.12%
2006-11-06 0 0.890 0.880 0.890 0.870 0.900 70,777,740 62,502,002 0.8831 8.900 8.800 8.900 8.700 9.000 7,077,774 8.8307 -1.11%
2006-11-03 0 0.900 0.890 0.900 0.880 0.900 67,525,065 60,177,645 0.8912 9.000 8.900 9.000 8.800 9.000 6,752,506 8.9119 0.00%
2006-11-02 0 0.900 0.890 0.900 0.880 0.910 73,999,917 66,235,699 0.8951 9.000 8.900 9.000 8.800 9.100 7,399,992 8.9508 0.00%
2006-11-01 0 0.900 0.890 0.900 0.890 0.910 88,421,025 79,285,309 0.8967 9.000 8.900 9.000 8.900 9.100 8,842,102 8.9668 -1.10%
2006-10-31 0 0.910 0.900 0.910 0.900 0.960 163,916,431 150,819,039 0.9201 9.100 9.000 9.100 9.000 9.600 16,391,643 9.2010 -6.19%
2006-10-27 0 0.970 0.960 0.970 0.960 0.970 48,183,422 46,552,618 0.9662 9.700 9.600 9.700 9.600 9.700 4,818,342 9.6615 -1.02%
2006-10-26 0 0.980 0.970 0.980 0.960 0.980 46,387,313 44,927,767 0.9685 9.800 9.700 9.800 9.600 9.800 4,638,731 9.6854 1.03%
2006-10-25 0 0.970 0.960 0.970 0.950 0.970 66,884,000 64,116,900 0.9586 9.700 9.600 9.700 9.500 9.700 6,688,400 9.5863 0.00%
2006-10-24 0 0.970 0.960 0.970 0.960 0.970 24,134,565 23,253,385 0.9635 9.700 9.600 9.700 9.600 9.700 2,413,456 9.6349 0.00%
2006-10-23 0 0.970 0.960 0.970 0.960 0.980 24,451,650 23,635,835 0.9666 9.700 9.600 9.700 9.600 9.800 2,445,165 9.6664 -2.02%
2006-10-20 0 0.990 0.980 0.990 0.970 0.990 32,227,500 31,603,630 0.9806 9.900 9.800 9.900 9.700 9.900 3,222,750 9.8064 0.00%
2006-10-19 0 0.990 0.980 0.990 0.960 0.990 33,086,750 32,332,508 0.9772 9.900 9.800 9.900 9.600 9.900 3,308,675 9.7720 1.02%
2006-10-18 0 0.980 0.970 0.980 0.960 0.980 11,213,373 10,928,313 0.9746 9.800 9.700 9.800 9.600 9.800 1,121,337 9.7458 0.00%
2006-10-17 0 0.980 0.970 0.980 0.960 0.980 38,923,000 37,769,320 0.9704 9.800 9.700 9.800 9.600 9.800 3,892,300 9.7036 0.00%
2006-10-16 0 0.980 0.970 0.980 0.970 0.990 37,322,000 36,333,250 0.9735 9.800 9.700 9.800 9.700 9.900 3,732,200 9.7351 -1.01%
2006-10-13 0 0.990 0.980 0.990 0.970 1.010 73,858,198 73,073,084 0.9894 9.900 9.800 9.900 9.700 10.10 7,385,820 9.8937 1.02%
2006-10-12 0 0.980 0.970 0.980 0.970 0.980 55,983,505 54,351,610 0.9709 9.800 9.700 9.800 9.700 9.800 5,598,350 9.7085 0.00%
2006-10-11 0 0.980 0.970 0.980 0.970 0.980 17,144,180 16,697,687 0.9740 9.800 9.700 9.800 9.700 9.800 1,714,418 9.7396 0.00%
2006-10-10 0 0.980 0.970 0.980 0.970 0.990 76,496,835 75,042,112 0.9810 9.800 9.700 9.800 9.700 9.900 7,649,684 9.8098 -2.00%
2006-10-09 0 1.000 0.990 1.000 0.990 1.000 55,136,860 54,727,797 0.9926 10.00 9.900 10.00 9.900 10.00 5,513,686 9.9258 -0.99%
2006-10-06 0 1.010 1.000 1.010 1.000 1.020 106,481,220 107,135,621 1.0061 10.10 10.00 10.10 10.00 10.20 10,648,122 10.061 -1.94%
2006-10-05 0 1.030 1.010 1.020 1.010 1.030 71,419,380 72,612,869 1.0167 10.30 10.10 10.20 10.10 10.30 7,141,938 10.167 0.98%
2006-10-04 0 1.020 1.000 1.010 1.000 1.020 85,491,372 86,235,557 1.0087 10.20 10.00 10.10 10.00 10.20 8,549,137 10.087 -0.97%
2006-10-03 0 1.030 1.020 1.030 1.000 1.030 70,720,000 71,829,240 1.0157 10.30 10.20 10.30 10.00 10.30 7,072,000 10.157 0.00%
2006-09-29 0 1.030 1.010 1.020 1.010 1.030 72,607,104 73,696,751 1.0150 10.30 10.10 10.20 10.10 10.30 7,260,710 10.150 0.00%
2006-09-28 0 1.030 1.020 1.030 1.010 1.030 32,418,098 32,940,495 1.0161 10.30 10.20 10.30 10.10 10.30 3,241,810 10.161 0.00%
2006-09-27 0 1.030 1.020 1.030 1.000 1.030 56,993,935 57,903,007 1.0160 10.30 10.20 10.30 10.00 10.30 5,699,394 10.160 0.00%
2006-09-26 0 1.030 1.010 1.030 1.000 1.030 82,519,600 83,335,432 1.0099 10.30 10.10 10.30 10.00 10.30 8,251,960 10.099 0.98%
2006-09-25 0 1.020 1.010 1.020 0.980 1.020 88,029,500 87,418,665 0.9931 10.20 10.10 10.20 9.800 10.20 8,802,950 9.9306 0.99%
2006-09-22 0 1.010 1.000 1.010 1.000 1.010 18,851,050 18,886,188 1.0019 10.10 10.00 10.10 10.00 10.10 1,885,105 10.019 0.00%
2006-09-21 0 1.010 1.000 1.010 1.000 1.040 134,985,675 136,941,428 1.0145 10.10 10.00 10.10 10.00 10.40 13,498,568 10.145 -3.81%
2006-09-20 0 1.050 1.040 1.050 1.020 1.050 54,336,750 56,168,725 1.0337 10.50 10.40 10.50 10.20 10.50 5,433,675 10.337 0.00%
2006-09-19 0 1.050 1.040 1.050 1.020 1.060 78,422,295 81,289,137 1.0366 10.50 10.40 10.50 10.20 10.60 7,842,230 10.366 -0.94%
2006-09-18 0 1.060 1.050 1.060 1.040 1.060 59,882,758 62,875,294 1.0500 10.60 10.50 10.60 10.40 10.60 5,988,276 10.500 0.95%
2006-09-15 0 1.050 1.050 1.060 1.030 1.060 52,925,517 55,387,587 1.0465 10.50 10.50 10.60 10.30 10.60 5,292,552 10.465 -0.94%
2006-09-14 0 1.060 1.050 1.060 1.030 1.060 90,918,200 95,391,861 1.0492 10.60 10.50 10.60 10.30 10.60 9,091,820 10.492 0.95%
2006-09-13 0 1.050 1.040 1.050 1.010 1.050 133,203,521 137,315,314 1.0309 10.50 10.40 10.50 10.10 10.50 13,320,352 10.309 2.94%
2006-09-12 0 1.020 1.010 1.020 0.990 1.020 53,344,884 53,641,069 1.0056 10.20 10.10 10.20 9.900 10.20 5,334,488 10.056 0.00%
2006-09-11 0 1.020 1.010 1.020 0.990 1.020 68,716,027 68,664,636 0.9993 10.20 10.10 10.20 9.900 10.20 6,871,603 9.9925 0.99%
2006-09-08 0 1.010 1.010 1.020 0.980 1.020 101,173,200 100,539,598 0.9937 10.10 10.10 10.20 9.800 10.20 10,117,320 9.9374 1.00%
2006-09-07 0 1.000 0.990 1.000 0.970 1.000 76,750,751 75,416,328 0.9826 10.00 9.900 10.00 9.700 10.00 7,675,075 9.8261 1.01%
2006-09-06 0 0.990 0.980 0.990 0.980 0.990 41,344,205 40,574,893 0.9814 9.900 9.800 9.900 9.800 9.900 4,134,420 9.8139 -1.00%
2006-09-05 0 1.000 0.990 1.000 0.990 1.000 24,336,040 24,134,338 0.9917 10.00 9.900 10.00 9.900 10.00 2,433,604 9.9171 -0.99%
2006-09-04 0 1.010 1.000 1.010 0.990 1.010 55,156,232 55,203,383 1.0009 10.10 10.00 10.10 9.900 10.10 5,515,623 10.009 1.00%
2006-09-01 0 1.000 0.990 1.000 0.960 1.000 49,197,070 47,878,281 0.9732 10.00 9.900 10.00 9.600 10.00 4,919,707 9.7319 2.04%
2006-08-31 0 0.980 0.970 0.980 0.950 0.980 84,288,162 80,946,514 0.9604 9.800 9.700 9.800 9.500 9.800 8,428,816 9.6035 1.03%
2006-08-30 0 0.970 0.960 0.970 0.950 0.970 67,370,515 64,566,095 0.9584 9.700 9.600 9.700 9.500 9.700 6,737,052 9.5837 0.00%
2006-08-29 0 0.970 0.960 0.970 0.960 0.980 71,115,830 68,713,115 0.9662 9.700 9.600 9.700 9.600 9.800 7,111,583 9.6621 -2.02%
2006-08-28 0 0.990 0.970 0.990 0.970 1.010 88,261,150 87,185,566 0.9878 9.900 9.700 9.900 9.700 10.10 8,826,115 9.8781 -2.94%
2006-08-25 0 1.020 1.010 1.020 0.990 1.020 50,042,965 50,027,597 0.9997 10.20 10.10 10.20 9.900 10.20 5,004,296 9.9969 2.00%
2006-08-24 0 1.000 0.990 1.000 0.990 1.000 11,746,000 11,673,060 0.9938 10.00 9.900 10.00 9.900 10.00 1,174,600 9.9379 0.00%
2006-08-23 0 1.000 0.990 1.000 0.990 1.000 17,820,000 17,736,440 0.9953 10.00 9.900 10.00 9.900 10.00 1,782,000 9.9531 0.00%
2006-08-22 0 1.000 0.990 1.000 0.990 1.000 8,657,212 8,602,371 0.9937 10.00 9.900 10.00 9.900 10.00 865,721 9.9367 0.00%
2006-08-21 0 1.000 0.980 1.000 0.980 1.000 43,874,960 43,356,039 0.9882 10.00 9.800 10.00 9.800 10.00 4,387,496 9.8817 0.00%
2006-08-18 0 1.000 0.990 1.000 0.990 1.000 24,924,690 24,866,848 0.9977 10.00 9.900 10.00 9.900 10.00 2,492,469 9.9768 0.00%
2006-08-17 0 1.000 0.990 1.000 0.990 1.000 19,965,350 19,855,493 0.9945 10.00 9.900 10.00 9.900 10.00 1,996,535 9.9450 0.00%
2006-08-16 0 1.000 0.990 1.000 0.980 1.020 93,151,144 92,734,120 0.9955 10.00 9.900 10.00 9.800 10.20 9,315,114 9.9552 -0.99%
2006-08-15 0 1.010 1.000 1.010 0.990 1.010 24,153,492 24,162,952 1.0004 10.10 10.00 10.10 9.900 10.10 2,415,349 10.004 0.00%
2006-08-14 0 1.010 1.000 1.010 0.990 1.010 22,783,514 22,791,808 1.0004 10.10 10.00 10.10 9.900 10.10 2,278,351 10.004 0.00%
2006-08-11 0 1.010 1.000 1.010 1.000 1.010 13,811,000 13,869,710 1.0043 10.10 10.00 10.10 10.00 10.10 1,381,100 10.043 0.00%
2006-08-10 0 1.010 1.000 1.010 1.000 1.020 14,648,480 14,762,611 1.0078 10.10 10.00 10.10 10.00 10.20 1,464,848 10.078 -0.98%
2006-08-09 0 1.020 1.010 1.020 0.990 1.020 26,423,920 26,571,599 1.0056 10.20 10.10 10.20 9.900 10.20 2,642,392 10.056 2.00%
2006-08-08 0 1.000 0.990 1.000 0.990 1.010 15,022,000 15,006,270 0.9990 10.00 9.900 10.00 9.900 10.10 1,502,200 9.9895 0.00%
2006-08-07 0 1.000 0.990 1.000 0.980 1.000 37,752,250 37,381,175 0.9902 10.00 9.900 10.00 9.800 10.00 3,775,225 9.9017 1.01%
2006-08-04 0 0.990 0.990 1.000 0.980 1.000 52,497,196 51,996,859 0.9905 9.900 9.900 10.00 9.800 10.00 5,249,720 9.9047 -1.00%
2006-08-03 0 1.000 0.990 1.000 0.990 1.020 63,105,950 63,132,633 1.0004 10.00 9.900 10.00 9.900 10.20 6,310,595 10.004 -1.96%
2006-08-02 0 1.020 1.010 1.020 1.000 1.020 16,929,445 17,080,037 1.0089 10.20 10.10 10.20 10.00 10.20 1,692,944 10.089 0.00%
2006-08-01 0 1.020 1.010 1.020 1.010 1.030 23,798,600 24,113,022 1.0132 10.20 10.10 10.20 10.10 10.30 2,379,860 10.132 -0.97%
2006-07-31 0 1.030 1.020 1.030 1.000 1.040 57,499,355 58,458,396 1.0167 10.30 10.20 10.30 10.00 10.40 5,749,936 10.167 -0.96%
2006-07-28 0 1.040 1.030 1.040 1.030 1.070 104,137,920 109,229,630 1.0489 10.40 10.30 10.40 10.30 10.70 10,413,792 10.489 0.97%
2006-07-27 0 1.030 1.020 1.030 1.000 1.030 46,590,000 47,238,850 1.0139 10.30 10.20 10.30 10.00 10.30 4,659,000 10.139 1.98%
2006-07-26 0 1.010 1.000 1.010 0.990 1.020 41,426,000 41,509,920 1.0020 10.10 10.00 10.10 9.900 10.20 4,142,600 10.020 -0.98%
2006-07-25 0 1.020 1.010 1.020 1.010 1.030 18,638,500 18,906,655 1.0144 10.20 10.10 10.20 10.10 10.30 1,863,850 10.144 0.99%
2006-07-24 0 1.010 1.000 1.010 0.990 1.020 61,302,355 61,792,121 1.0080 10.10 10.00 10.10 9.900 10.20 6,130,236 10.080 -1.94%
2006-07-21 0 1.030 1.020 1.030 1.010 1.030 35,427,155 36,045,092 1.0174 10.30 10.20 10.30 10.10 10.30 3,542,716 10.174 0.00%
2006-07-20 0 1.030 1.020 1.030 1.020 1.040 30,591,518 31,441,058 1.0278 10.30 10.20 10.30 10.20 10.40 3,059,152 10.278 1.98%
2006-07-19 0 1.010 1.000 1.010 1.000 1.020 13,333,150 13,463,968 1.0098 10.10 10.00 10.10 10.00 10.20 1,333,315 10.098 0.00%
2006-07-18 0 1.010 1.000 1.010 1.000 1.020 39,309,033 39,517,842 1.0053 10.10 10.00 10.10 10.00 10.20 3,930,903 10.053 0.00%
2006-07-17 0 1.010 1.000 1.010 1.000 1.020 31,534,750 31,865,343 1.0105 10.10 10.00 10.10 10.00 10.20 3,153,475 10.105 -0.98%
2006-07-14 0 1.020 1.010 1.020 1.010 1.030 33,688,500 34,384,000 1.0206 10.20 10.10 10.20 10.10 10.30 3,368,850 10.206 -1.92%
2006-07-13 0 1.040 1.030 1.040 1.030 1.050 14,773,189 15,293,558 1.0352 10.40 10.30 10.40 10.30 10.50 1,477,319 10.352 -0.95%
2006-07-12 0 1.050 1.040 1.050 1.030 1.060 39,720,750 41,443,010 1.0434 10.50 10.40 10.50 10.30 10.60 3,972,075 10.434 1.94%
2006-07-11 0 1.030 1.030 1.040 1.020 1.040 11,212,000 11,578,060 1.0326 10.30 10.30 10.40 10.20 10.40 1,121,200 10.326 -0.96%
2006-07-10 0 1.040 1.040 1.050 1.030 1.060 12,013,020 12,532,990 1.0433 10.40 10.40 10.50 10.30 10.60 1,201,302 10.433 -0.95%
2006-07-07 0 1.050 1.040 1.050 1.030 1.050 22,559,960 23,444,290 1.0392 10.50 10.40 10.50 10.30 10.50 2,255,996 10.392 0.96%
2006-07-06 0 1.040 1.040 1.050 1.020 1.050 28,081,000 29,054,870 1.0347 10.40 10.40 10.50 10.20 10.50 2,808,100 10.347 -0.95%
2006-07-05 0 1.050 1.040 1.050 1.040 1.060 13,199,356 13,776,100 1.0437 10.50 10.40 10.50 10.40 10.60 1,319,936 10.437 -0.94%
2006-07-04 0 1.060 1.050 1.060 1.050 1.080 15,136,420 16,130,071 1.0656 10.60 10.50 10.60 10.50 10.80 1,513,642 10.656 -0.93%
2006-07-03 0 1.070 1.060 1.070 1.050 1.090 19,624,068 21,064,362 1.0734 10.70 10.60 10.70 10.50 10.90 1,962,407 10.734 -2.73%
2006-06-30 0 1.100 1.090 1.100 1.070 1.100 57,174,625 62,160,624 1.0872 11.00 10.90 11.00 10.70 11.00 5,717,462 10.872 2.80%
2006-06-29 0 1.070 1.070 1.080 1.020 1.090 115,006,700 122,232,216 1.0628 10.70 10.70 10.80 10.20 10.90 11,500,670 10.628 3.88%
2006-06-28 0 1.030 1.020 1.030 1.000 1.030 62,495,400 63,525,614 1.0165 10.30 10.20 10.30 10.00 10.30 6,249,540 10.165 0.98%
2006-06-27 0 1.020 1.020 1.030 1.000 1.030 77,316,400 78,711,994 1.0181 10.20 10.20 10.30 10.00 10.30 7,731,640 10.181 0.99%
2006-06-26 0 1.010 1.000 1.010 0.990 1.020 43,685,400 43,783,914 1.0023 10.10 10.00 10.10 9.900 10.20 4,368,540 10.023 -0.98%
2006-06-23 0 1.020 1.010 1.020 0.990 1.020 15,374,000 15,469,700 1.0062 10.20 10.10 10.20 9.900 10.20 1,537,400 10.062 0.99%
2006-06-22 0 1.010 1.000 1.010 1.000 1.020 25,023,785 25,325,865 1.0121 10.10 10.00 10.10 10.00 10.20 2,502,378 10.121 1.00%
2006-06-21 0 1.000 1.000 1.010 0.980 1.010 36,034,170 35,862,682 0.9952 10.00 10.00 10.10 9.800 10.10 3,603,417 9.9524 0.00%
2006-06-20 0 1.000 1.000 1.010 0.990 1.010 27,034,900 26,991,368 0.9984 10.00 10.00 10.10 9.900 10.10 2,703,490 9.9839 -1.96%
2006-06-19 0 1.020 1.010 1.020 0.990 1.040 29,752,030 30,068,210 1.0106 10.20 10.10 10.20 9.900 10.40 2,975,203 10.106 -1.92%
2006-06-16 0 1.040 1.030 1.040 1.020 1.050 43,583,390 45,056,561 1.0338 10.40 10.30 10.40 10.20 10.50 4,358,339 10.338 2.97%
2006-06-15 0 1.010 1.000 1.010 0.990 1.020 22,576,642 22,623,106 1.0021 10.10 10.00 10.10 9.900 10.20 2,257,664 10.021 1.00%
2006-06-14 0 1.000 1.000 1.010 0.990 1.020 39,749,064 39,793,289 1.0011 10.00 10.00 10.10 9.900 10.20 3,974,906 10.011 -1.96%
2006-06-13 0 1.020 1.010 1.020 1.000 1.030 48,244,000 48,822,440 1.0120 10.20 10.10 10.20 10.00 10.30 4,824,400 10.120 -2.86%
2006-06-12 0 1.050 1.040 1.050 1.030 1.050 12,688,720 13,208,490 1.0410 10.50 10.40 10.50 10.30 10.50 1,268,872 10.410 0.00%
2006-06-09 0 1.050 1.040 1.050 1.020 1.060 45,741,750 47,622,970 1.0411 10.50 10.40 10.50 10.20 10.60 4,574,175 10.411 -0.94%
2006-06-08 0 1.060 1.060 1.070 1.040 1.070 116,013,858 122,246,374 1.0537 10.60 10.60 10.70 10.40 10.70 11,601,386 10.537 -1.85%
2006-06-07 0 1.080 1.070 1.080 1.070 1.090 32,583,920 35,203,399 1.0804 10.80 10.70 10.80 10.70 10.90 3,258,392 10.804 -0.92%
2006-06-06 0 1.090 1.080 1.090 1.070 1.100 41,712,800 45,139,733 1.0822 10.90 10.80 10.90 10.70 11.00 4,171,280 10.822 -0.91%
2006-06-05 0 1.100 1.100 1.110 1.100 1.130 12,884,815 14,303,858 1.1101 11.00 11.00 11.10 11.00 11.30 1,288,482 11.101 -1.79%
2006-06-02 0 1.120 1.120 1.130 1.090 1.130 32,833,815 36,510,627 1.1120 11.20 11.20 11.30 10.90 11.30 3,283,382 11.120 0.90%
2006-06-01 0 1.110 1.090 1.110 1.090 1.130 65,776,772 73,568,384 1.1185 11.10 10.90 11.10 10.90 11.30 6,577,677 11.185 -3.48%
2006-05-30 0 1.150 1.130 1.140 1.090 1.150 122,381,673 137,617,511 1.1245 11.50 11.30 11.40 10.90 11.50 12,238,167 11.245 5.50%
2006-05-29 0 1.090 1.080 1.090 1.070 1.090 29,764,650 32,262,506 1.0839 10.90 10.80 10.90 10.70 10.90 2,976,465 10.839 0.93%
2006-05-26 0 1.080 1.070 1.080 1.070 1.100 25,806,000 27,926,300 1.0822 10.80 10.70 10.80 10.70 11.00 2,580,600 10.822 0.93%
2006-05-25 0 1.070 1.070 1.080 1.060 1.090 31,259,000 33,753,270 1.0798 10.70 10.70 10.80 10.60 10.90 3,125,900 10.798 -1.83%
2006-05-24 0 1.090 1.090 1.100 1.080 1.110 29,274,000 31,894,530 1.0895 10.90 10.90 11.00 10.80 11.10 2,927,400 10.895 -0.91%
2006-05-23 0 1.100 1.100 1.110 1.080 1.110 44,390,000 48,675,210 1.0965 11.00 11.00 11.10 10.80 11.10 4,439,000 10.965 0.00%
2006-05-22 0 1.100 1.100 1.110 1.090 1.130 65,034,110 71,806,580 1.1041 11.00 11.00 11.10 10.90 11.30 6,503,411 11.041 -0.90%
2006-05-19 0 1.110 1.110 1.120 1.110 1.130 18,884,308 21,145,463 1.1197 11.10 11.10 11.20 11.10 11.30 1,888,431 11.197 -0.89%
2006-05-18 0 1.120 1.110 1.120 1.100 1.130 54,765,000 61,027,090 1.1143 11.20 11.10 11.20 11.00 11.30 5,476,500 11.143 -1.75%
2006-05-17 0 1.140 1.140 1.150 1.130 1.160 38,030,000 43,612,100 1.1468 11.40 11.40 11.50 11.30 11.60 3,803,000 11.468 0.88%
2006-05-16 0 1.130 1.120 1.130 1.110 1.140 84,451,650 94,612,356 1.1203 11.30 11.20 11.30 11.10 11.40 8,445,165 11.203 0.00%
2006-05-15 0 1.130 1.120 1.130 1.120 1.140 85,629,317 96,503,342 1.1270 11.30 11.20 11.30 11.20 11.40 8,562,932 11.270 -1.74%
2006-05-12 0 1.150 1.140 1.150 1.130 1.160 59,925,421 68,517,342 1.1434 11.50 11.40 11.50 11.30 11.60 5,992,542 11.434 -0.86%
2006-05-11 0 1.160 1.150 1.160 1.140 1.160 44,686,353 51,416,524 1.1506 11.60 11.50 11.60 11.40 11.60 4,468,635 11.506 0.87%
2006-05-10 0 1.150 1.140 1.160 1.150 1.190 64,971,408 75,783,265 1.1664 11.50 11.40 11.60 11.50 11.90 6,497,141 11.664 -3.36%
2006-05-09 0 1.190 1.180 1.190 1.170 1.190 89,452,220 105,233,784 1.1764 11.90 11.80 11.90 11.70 11.90 8,945,222 11.764 0.85%
2006-05-08 0 1.180 1.170 1.180 1.170 1.200 81,910,995 96,397,715 1.1769 11.80 11.70 11.80 11.70 12.00 8,191,100 11.769 0.85%
2006-05-04 0 1.170 1.160 1.170 1.160 1.200 48,245,660 56,694,424 1.1751 11.70 11.60 11.70 11.60 12.00 4,824,566 11.751 -1.68%
2006-05-03 0 1.190 1.180 1.190 1.180 1.200 73,680,013 87,772,785 1.1913 11.90 11.80 11.90 11.80 12.00 7,368,001 11.913 0.85%
2006-05-02 0 1.180 1.170 1.180 1.160 1.210 41,889,480 49,490,592 1.1815 11.80 11.70 11.80 11.60 12.10 4,188,948 11.815 0.00%
2006-04-28 0 1.180 1.170 1.180 1.120 1.200 84,900,955 99,613,369 1.1733 11.80 11.70 11.80 11.20 12.00 8,490,096 11.733 1.72%
2006-04-27 0 1.160 1.150 1.160 1.130 1.170 39,267,460 45,291,231 1.1534 11.60 11.50 11.60 11.30 11.70 3,926,746 11.534 2.65%
2006-04-26 0 1.130 1.130 1.140 1.110 1.150 101,561,000 114,264,980 1.1251 11.30 11.30 11.40 11.10 11.50 10,156,100 11.251 -0.88%
2006-04-25 0 1.140 1.130 1.140 1.130 1.180 62,219,150 71,315,015 1.1462 11.40 11.30 11.40 11.30 11.80 6,221,915 11.462 -2.56%
2006-04-24 0 1.170 1.170 1.180 1.160 1.190 37,346,165 43,801,531 1.1729 11.70 11.70 11.80 11.60 11.90 3,734,616 11.729 -0.85%
2006-04-21 0 1.180 1.170 1.180 1.170 1.210 45,447,340 54,189,946 1.1924 11.80 11.70 11.80 11.70 12.10 4,544,734 11.924 -1.67%
2006-04-20 0 1.200 1.190 1.200 1.190 1.220 52,278,185 62,766,731 1.2006 12.00 11.90 12.00 11.90 12.20 5,227,818 12.006 -0.83%
2006-04-19 0 1.210 1.200 1.210 1.160 1.240 173,030,353 209,007,167 1.2079 12.10 12.00 12.10 11.60 12.40 17,303,035 12.079 5.22%
2006-04-18 0 1.150 1.140 1.150 1.140 1.160 42,988,540 49,248,109 1.1456 11.50 11.40 11.50 11.40 11.60 4,298,854 11.456 0.00%
2006-04-13 0 1.150 1.140 1.150 1.140 1.160 26,580,223 30,567,403 1.1500 11.50 11.40 11.50 11.40 11.60 2,658,022 11.500 0.88%
2006-04-12 0 1.140 1.140 1.150 1.130 1.160 67,212,000 76,788,270 1.1425 11.40 11.40 11.50 11.30 11.60 6,721,200 11.425 -2.56%
2006-04-11 0 1.170 1.160 1.170 1.150 1.180 42,466,225 49,262,722 1.1600 11.70 11.60 11.70 11.50 11.80 4,246,622 11.600 -0.85%
2006-04-10 0 1.180 1.170 1.180 1.170 1.200 26,108,930 30,929,810 1.1846 11.80 11.70 11.80 11.70 12.00 2,610,893 11.846 -0.84%
2006-04-07 0 1.190 1.190 1.200 1.180 1.210 127,994,640 153,622,262 1.2002 11.90 11.90 12.00 11.80 12.10 12,799,464 12.002 -1.65%
2006-04-06 0 1.210 1.200 1.210 1.190 1.220 105,573,497 127,108,089 1.2040 12.10 12.00 12.10 11.90 12.20 10,557,350 12.040 1.68%
2006-04-04 0 1.190 1.180 1.190 1.160 1.190 39,385,449 46,417,999 1.1786 11.90 11.80 11.90 11.60 11.90 3,938,545 11.786 0.85%
2006-04-03 0 1.180 1.170 1.180 1.140 1.180 42,570,040 49,265,738 1.1573 11.80 11.70 11.80 11.40 11.80 4,257,004 11.573 2.61%
2006-03-31 0 1.150 1.150 1.160 1.140 1.190 107,662,866 124,996,818 1.1610 11.50 11.50 11.60 11.40 11.90 10,766,287 11.610 -4.17%
2006-03-30 0 1.200 1.200 1.210 1.180 1.220 191,281,990 230,543,255 1.2053 12.00 12.00 12.10 11.80 12.20 19,128,199 12.053 0.00%
2006-03-29 0 1.200 1.190 1.200 1.180 1.230 105,500,170 126,848,546 1.2024 12.00 11.90 12.00 11.80 12.30 10,550,017 12.024 0.84%
2006-03-28 0 1.190 1.180 1.190 1.130 1.200 145,173,444 170,656,126 1.1755 11.90 11.80 11.90 11.30 12.00 14,517,344 11.755 4.39%
2006-03-27 0 1.140 1.140 1.150 1.140 1.160 25,884,000 29,746,620 1.1492 11.40 11.40 11.50 11.40 11.60 2,588,400 11.492 -1.72%
2006-03-24 0 1.160 1.150 1.160 1.140 1.170 63,300,310 73,193,108 1.1563 11.60 11.50 11.60 11.40 11.70 6,330,031 11.563 0.00%
2006-03-23 0 1.160 1.150 1.160 1.140 1.170 46,728,513 53,979,805 1.1552 11.60 11.50 11.60 11.40 11.70 4,672,851 11.552 0.87%
2006-03-22 0 1.150 1.140 1.150 1.130 1.150 28,527,500 32,566,090 1.1416 11.50 11.40 11.50 11.30 11.50 2,852,750 11.416 0.00%
2006-03-21 0 1.150 1.140 1.150 1.140 1.160 30,278,223 34,757,857 1.1479 11.50 11.40 11.50 11.40 11.60 3,027,822 11.479 -0.86%
2006-03-20 0 1.160 1.150 1.160 1.150 1.190 43,912,950 51,267,122 1.1675 11.60 11.50 11.60 11.50 11.90 4,391,295 11.675 -0.85%
2006-03-17 0 1.170 1.170 1.180 1.120 1.180 154,679,522 177,512,457 1.1476 11.70 11.70 11.80 11.20 11.80 15,467,952 11.476 3.54%
2006-03-16 0 1.130 1.130 1.140 1.130 1.160 26,714,316 30,665,441 1.1479 11.30 11.30 11.40 11.30 11.60 2,671,432 11.479 -1.74%
2006-03-15 0 1.150 1.140 1.150 1.140 1.160 30,564,849 35,095,284 1.1482 11.50 11.40 11.50 11.40 11.60 3,056,485 11.482 0.88%
2006-03-14 0 1.140 1.130 1.140 1.120 1.140 21,682,260 24,519,063 1.1308 11.40 11.30 11.40 11.20 11.40 2,168,226 11.308 0.88%
2006-03-13 0 1.130 1.130 1.140 1.130 1.150 21,207,000 24,110,430 1.1369 11.30 11.30 11.40 11.30 11.50 2,120,700 11.369 0.00%
2006-03-10 0 1.130 1.130 1.140 1.120 1.150 33,072,000 37,453,480 1.1325 11.30 11.30 11.40 11.20 11.50 3,307,200 11.325 -0.88%
2006-03-09 0 1.140 1.140 1.150 1.130 1.150 44,927,000 51,159,890 1.1387 11.40 11.40 11.50 11.30 11.50 4,492,700 11.387 1.79%
2006-03-08 0 1.120 1.120 1.130 1.100 1.130 65,538,440 73,104,821 1.1154 11.20 11.20 11.30 11.00 11.30 6,553,844 11.154 -0.88%
2006-03-07 0 1.130 1.120 1.130 1.110 1.160 117,034,615 132,404,120 1.1313 11.30 11.20 11.30 11.10 11.60 11,703,462 11.313 -3.42%
2006-03-06 0 1.170 1.150 1.160 1.160 1.210 49,012,400 57,322,894 1.1696 11.70 11.50 11.60 11.60 12.10 4,901,240 11.696 -1.68%
2006-03-03 0 1.190 1.180 1.190 1.180 1.210 58,211,526 69,397,032 1.1922 11.90 11.80 11.90 11.80 12.10 5,821,153 11.922 -1.65%
2006-03-02 0 1.210 1.210 1.220 1.190 1.230 118,649,404 143,839,186 1.2123 12.10 12.10 12.20 11.90 12.30 11,864,940 12.123 2.54%
2006-03-01 0 1.180 1.180 1.190 1.140 1.210 87,442,146 103,783,264 1.1869 11.80 11.80 11.90 11.40 12.10 8,744,215 11.869 2.61%
2006-02-28 0 1.150 1.140 1.160 1.110 1.170 45,450,512 51,678,198 1.1370 11.50 11.40 11.60 11.10 11.70 4,545,051 11.370 0.00%
2006-02-27 0 1.150 1.140 1.150 1.130 1.170 48,073,920 55,168,395 1.1476 11.50 11.40 11.50 11.30 11.70 4,807,392 11.476 -1.71%
2006-02-24 0 1.170 1.160 1.170 1.150 1.170 29,917,127 34,834,762 1.1644 11.70 11.60 11.70 11.50 11.70 2,991,713 11.644 0.00%
2006-02-23 0 1.170 1.160 1.170 1.160 1.180 31,773,880 37,122,324 1.1683 11.70 11.60 11.70 11.60 11.80 3,177,388 11.683 0.86%
2006-02-22 0 1.160 1.160 1.170 1.160 1.180 38,609,000 45,053,480 1.1669 11.60 11.60 11.70 11.60 11.80 3,860,900 11.669 -2.52%
2006-02-21 0 1.190 1.180 1.190 1.170 1.190 27,692,110 32,593,644 1.1770 11.90 11.80 11.90 11.70 11.90 2,769,211 11.770 0.85%
2006-02-20 0 1.180 1.170 1.180 1.170 1.190 23,915,000 28,142,620 1.1768 11.80 11.70 11.80 11.70 11.90 2,391,500 11.768 0.00%
2006-02-17 0 1.180 1.180 1.190 1.170 1.190 20,800,255 24,465,911 1.1762 11.80 11.80 11.90 11.70 11.90 2,080,026 11.762 0.00%
2006-02-16 0 1.180 1.170 1.180 1.170 1.210 52,126,887 61,837,851 1.1863 11.80 11.70 11.80 11.70 12.10 5,212,689 11.863 0.00%
2006-02-15 0 1.180 1.180 1.190 1.170 1.220 50,404,000 60,062,920 1.1916 11.80 11.80 11.90 11.70 12.20 5,040,400 11.916 -1.67%
2006-02-14 0 1.200 1.190 1.200 1.150 1.200 77,189,840 90,689,251 1.1749 12.00 11.90 12.00 11.50 12.00 7,718,984 11.749 2.56%
2006-02-13 0 1.170 1.160 1.170 1.160 1.190 86,713,680 101,607,540 1.1718 11.70 11.60 11.70 11.60 11.90 8,671,368 11.718 -2.50%
2006-02-10 0 1.200 1.190 1.200 1.190 1.230 132,372,000 159,202,260 1.2027 12.00 11.90 12.00 11.90 12.30 13,237,200 12.027 -3.23%
2006-02-09 0 1.240 1.230 1.240 1.220 1.270 75,900,000 93,995,000 1.2384 12.40 12.30 12.40 12.20 12.70 7,590,000 12.384 -0.80%
2006-02-08 0 1.250 1.240 1.250 1.230 1.270 98,766,565 123,449,772 1.2499 12.50 12.40 12.50 12.30 12.70 9,876,656 12.499 -1.57%
2006-02-07 0 1.270 1.260 1.270 1.260 1.330 174,421,720 225,602,857 1.2934 12.70 12.60 12.70 12.60 13.30 17,442,172 12.934 -1.55%
2006-02-06 0 1.290 1.280 1.290 1.230 1.300 116,778,140 148,594,479 1.2725 12.90 12.80 12.90 12.30 13.00 11,677,814 12.725 4.03%
2006-02-03 0 1.240 1.230 1.240 1.230 1.250 35,883,939 44,529,134 1.2409 12.40 12.30 12.40 12.30 12.50 3,588,394 12.409 -1.59%
2006-02-02 0 1.260 1.260 1.270 1.240 1.270 53,103,577 66,933,045 1.2604 12.60 12.60 12.70 12.40 12.70 5,310,358 12.604 -0.79%
2006-02-01 0 1.270 1.260 1.270 1.240 1.300 76,322,650 96,466,593 1.2639 12.70 12.60 12.70 12.40 13.00 7,632,265 12.639 -1.55%
2006-01-27 0 1.290 1.280 1.290 1.270 1.310 174,075,843 224,494,981 1.2896 12.90 12.80 12.90 12.70 13.10 17,407,584 12.896 0.78%
2006-01-26 0 1.280 1.270 1.280 1.190 1.280 294,127,615 366,622,006 1.2465 12.80 12.70 12.80 11.90 12.80 29,412,762 12.465 7.56%
2006-01-25 0 1.190 1.180 1.190 1.170 1.190 35,510,115 42,018,141 1.1833 11.90 11.80 11.90 11.70 11.90 3,551,012 11.833 0.85%
2006-01-24 0 1.180 1.180 1.190 1.150 1.190 26,638,078 31,243,627 1.1729 11.80 11.80 11.90 11.50 11.90 2,663,808 11.729 1.72%
2006-01-23 0 1.160 1.150 1.160 1.150 1.170 29,882,690 34,511,138 1.1549 11.60 11.50 11.60 11.50 11.70 2,988,269 11.549 -2.52%
2006-01-20 0 1.190 1.180 1.190 1.160 1.200 113,016,800 133,278,509 1.1793 11.90 11.80 11.90 11.60 12.00 11,301,680 11.793 1.71%
2006-01-19 0 1.170 1.160 1.170 1.140 1.170 73,605,750 84,923,383 1.1538 11.70 11.60 11.70 11.40 11.70 7,360,575 11.538 2.63%
2006-01-18 0 1.140 1.130 1.140 1.110 1.140 108,818,915 122,061,388 1.1217 11.40 11.30 11.40 11.10 11.40 10,881,892 11.217 -1.72%
2006-01-17 0 1.160 1.150 1.160 1.140 1.200 72,131,804 84,562,214 1.1723 11.60 11.50 11.60 11.40 12.00 7,213,180 11.723 -2.52%
2006-01-16 0 1.190 1.180 1.190 1.170 1.210 60,753,888 72,318,462 1.1904 11.90 11.80 11.90 11.70 12.10 6,075,389 11.904 1.71%
2006-01-13 0 1.170 1.170 1.180 1.160 1.200 57,403,924 67,576,832 1.1772 11.70 11.70 11.80 11.60 12.00 5,740,392 11.772 -3.31%
2006-01-12 0 1.210 1.200 1.210 1.190 1.220 83,391,772 100,262,037 1.2023 12.10 12.00 12.10 11.90 12.20 8,339,177 12.023 1.68%
2006-01-11 0 1.190 1.180 1.190 1.180 1.200 63,717,073 75,868,806 1.1907 11.90 11.80 11.90 11.80 12.00 6,371,707 11.907 1.71%
2006-01-10 0 1.170 1.160 1.170 1.160 1.220 66,215,430 78,681,843 1.1883 11.70 11.60 11.70 11.60 12.20 6,621,543 11.883 -2.50%
2006-01-09 0 1.200 1.190 1.200 1.180 1.220 166,752,563 200,549,125 1.2027 12.00 11.90 12.00 11.80 12.20 16,675,256 12.027 3.45%
2006-01-06 0 1.160 1.150 1.160 1.110 1.180 92,225,116 105,735,868 1.1465 11.60 11.50 11.60 11.10 11.80 9,222,512 11.465 4.50%
2006-01-05 0 1.110 1.110 1.120 1.110 1.140 32,034,575 35,880,927 1.1201 11.10 11.10 11.20 11.10 11.40 3,203,458 11.201 0.91%
2006-01-04 0 1.100 1.100 1.110 1.040 1.110 77,579,916 84,068,719 1.0836 11.00 11.00 11.10 10.40 11.10 7,757,992 10.836 6.80%
2006-01-03 0 1.030 1.040 1.050 1.010 1.040 32,418,351 33,356,117 1.0289 10.30 10.40 10.50 10.10 10.40 3,241,835 10.289 -1.90%
2005-12-30 0 1.050 1.010 1.020 1.020 1.070 28,995,400 30,429,264 1.0495 10.50 10.10 10.20 10.20 10.70 2,899,540 10.495 -0.94%
2005-12-29 0 1.060 1.060 1.070 1.060 1.090 28,446,434 30,566,912 1.0745 10.60 10.60 10.70 10.60 10.90 2,844,643 10.745 0.00%
2005-12-28 0 1.060 1.060 1.070 1.050 1.080 8,358,030 8,900,065 1.0649 10.60 10.60 10.70 10.50 10.80 835,803 10.649 -0.93%
2005-12-23 0 1.070 1.070 1.080 1.060 1.080 19,146,900 20,525,543 1.0720 10.70 10.70 10.80 10.60 10.80 1,914,690 10.720 0.94%
2005-12-22 0 1.060 1.060 1.070 1.050 1.070 13,128,330 13,931,690 1.0612 10.60 10.60 10.70 10.50 10.70 1,312,833 10.612 0.00%
2005-12-21 0 1.060 1.050 1.060 1.050 1.100 37,327,973 40,059,224 1.0732 10.60 10.50 10.60 10.50 11.00 3,732,797 10.732 -2.75%
2005-12-20 0 1.090 1.090 1.100 1.090 1.120 18,067,000 19,865,240 1.0995 10.90 10.90 11.00 10.90 11.20 1,806,700 10.995 -2.68%
2005-12-19 0 1.120 1.110 1.120 1.100 1.120 9,993,560 11,082,694 1.1090 11.20 11.10 11.20 11.00 11.20 999,356 11.090 0.90%
2005-12-16 0 1.110 1.100 1.110 1.100 1.130 16,845,047 18,695,800 1.1099 11.10 11.00 11.10 11.00 11.30 1,684,505 11.099 -0.89%
2005-12-15 0 1.120 1.110 1.120 1.110 1.140 40,495,800 45,576,652 1.1255 11.20 11.10 11.20 11.10 11.40 4,049,580 11.255 0.00%
2005-12-14 0 1.120 1.120 1.130 1.110 1.130 19,788,572 22,173,229 1.1205 11.20 11.20 11.30 11.10 11.30 1,978,857 11.205 0.90%
2005-12-13 0 1.110 1.100 1.110 1.100 1.120 13,518,663 14,962,166 1.1068 11.10 11.00 11.10 11.00 11.20 1,351,866 11.068 -0.89%
2005-12-12 0 1.120 1.110 1.120 1.110 1.140 20,726,500 23,154,757 1.1172 11.20 11.10 11.20 11.10 11.40 2,072,650 11.172 -0.88%
2005-12-09 0 1.130 1.120 1.130 1.120 1.140 17,340,785 19,593,936 1.1299 11.30 11.20 11.30 11.20 11.40 1,734,078 11.299 -1.74%
2005-12-08 0 1.150 1.140 1.150 1.130 1.160 25,442,000 28,996,550 1.1397 11.50 11.40 11.50 11.30 11.60 2,544,200 11.397 -1.71%
2005-12-07 0 1.170 1.160 1.170 1.150 1.180 19,651,800 22,846,068 1.1625 11.70 11.60 11.70 11.50 11.80 1,965,180 11.625 1.74%
2005-12-06 0 1.150 1.140 1.150 1.140 1.170 22,780,899 26,397,297 1.1587 11.50 11.40 11.50 11.40 11.70 2,278,090 11.587 -2.54%
2005-12-05 0 1.180 1.170 1.180 1.170 1.210 23,742,054 28,085,731 1.1830 11.80 11.70 11.80 11.70 12.10 2,374,205 11.830 -1.67%
2005-12-02 0 1.200 1.190 1.200 1.150 1.210 107,921,760 128,711,996 1.1926 12.00 11.90 12.00 11.50 12.10 10,792,176 11.926 4.35%
2005-12-01 0 1.150 1.140 1.150 1.120 1.150 29,744,314 33,848,614 1.1380 11.50 11.40 11.50 11.20 11.50 2,974,431 11.380 0.88%
2005-11-30 0 1.140 1.140 1.150 1.130 1.150 27,709,400 31,582,188 1.1398 11.40 11.40 11.50 11.30 11.50 2,770,940 11.398 0.00%
2005-11-29 0 1.140 1.130 1.140 1.120 1.140 14,042,000 15,874,200 1.1305 11.40 11.30 11.40 11.20 11.40 1,404,200 11.305 0.00%
2005-11-28 0 1.140 1.140 1.150 1.140 1.150 10,092,773 11,582,100 1.1476 11.40 11.40 11.50 11.40 11.50 1,009,277 11.476 -1.72%
2005-11-25 0 1.160 1.150 1.160 1.150 1.170 13,969,245 16,191,003 1.1590 11.60 11.50 11.60 11.50 11.70 1,396,924 11.590 -0.85%
2005-11-24 0 1.170 1.160 1.170 1.150 1.170 44,884,400 51,918,944 1.1567 11.70 11.60 11.70 11.50 11.70 4,488,440 11.567 1.74%
2005-11-23 0 1.150 1.150 1.160 1.110 1.160 111,087,747 127,298,782 1.1459 11.50 11.50 11.60 11.10 11.60 11,108,775 11.459 3.60%
2005-11-22 0 1.110 1.110 1.120 1.100 1.130 34,470,550 38,426,324 1.1148 11.10 11.10 11.20 11.00 11.30 3,447,055 11.148 -2.63%
2005-11-21 0 1.140 1.130 1.140 1.120 1.160 23,867,811 27,063,203 1.1339 11.40 11.30 11.40 11.20 11.60 2,386,781 11.339 -1.72%
2005-11-18 0 1.160 1.150 1.160 1.140 1.160 33,974,419 39,104,661 1.1510 11.60 11.50 11.60 11.40 11.60 3,397,442 11.510 1.75%
2005-11-17 0 1.140 1.130 1.140 1.120 1.150 16,730,500 18,928,815 1.1314 11.40 11.30 11.40 11.20 11.50 1,673,050 11.314 0.88%
2005-11-16 0 1.130 1.120 1.130 1.110 1.140 18,776,332 21,144,277 1.1261 11.30 11.20 11.30 11.10 11.40 1,877,633 11.261 0.00%
2005-11-15 0 1.130 1.120 1.130 1.110 1.140 14,722,570 16,578,456 1.1261 11.30 11.20 11.30 11.10 11.40 1,472,257 11.261 -0.88%
2005-11-14 0 1.140 1.120 1.130 1.120 1.150 15,350,355 17,426,321 1.1352 11.40 11.20 11.30 11.20 11.50 1,535,036 11.352 -0.87%
2005-11-11 0 1.150 1.150 1.160 1.140 1.170 28,491,500 32,784,245 1.1507 11.50 11.50 11.60 11.40 11.70 2,849,150 11.507 0.00%
2005-11-10 0 1.150 1.150 1.160 1.120 1.160 99,971,590 114,390,406 1.1442 11.50 11.50 11.60 11.20 11.60 9,997,159 11.442 2.68%
2005-11-09 0 1.120 1.120 1.130 1.070 1.130 88,189,626 97,781,943 1.1088 11.20 11.20 11.30 10.70 11.30 8,818,963 11.088 2.75%
2005-11-08 0 1.090 1.080 1.090 1.050 1.090 27,769,760 29,858,283 1.0752 10.90 10.80 10.90 10.50 10.90 2,776,976 10.752 2.83%
2005-11-07 0 1.060 1.060 1.070 1.060 1.110 57,470,960 62,500,244 1.0875 10.60 10.60 10.70 10.60 11.10 5,747,096 10.875 -5.36%
2005-11-04 0 1.120 1.110 1.120 1.100 1.130 58,224,625 64,682,665 1.1109 11.20 11.10 11.20 11.00 11.30 5,822,462 11.109 0.90%
2005-11-03 0 1.110 1.090 1.100 1.080 1.110 60,112,500 66,015,500 1.0982 11.10 10.90 11.00 10.80 11.10 6,011,250 10.982 2.78%
2005-11-02 0 1.080 1.070 1.080 1.060 1.080 44,280,836 47,271,131 1.0675 10.80 10.70 10.80 10.60 10.80 4,428,084 10.675 0.00%
2005-11-01 0 1.080 1.080 1.090 1.030 1.090 113,021,650 120,244,177 1.0639 10.80 10.80 10.90 10.30 10.90 11,302,165 10.639 4.85%
2005-10-31 0 1.030 1.020 1.030 1.000 1.030 32,110,085 32,735,983 1.0195 10.30 10.20 10.30 10.00 10.30 3,211,008 10.195 3.00%
2005-10-28 0 1.000 1.000 1.010 0.950 1.010 112,770,268 110,167,928 0.9769 10.00 10.00 10.10 9.500 10.10 11,277,027 9.7692 -1.96%
2005-10-27 0 1.020 1.010 1.020 1.000 1.080 152,502,533 157,856,952 1.0351 10.20 10.10 10.20 10.00 10.80 15,250,253 10.351 -6.42%
2005-10-26 0 1.090 1.080 1.090 1.070 1.110 124,273,532 135,534,036 1.0906 10.90 10.80 10.90 10.70 11.10 12,427,353 10.906 -1.80%
2005-10-25 0 1.110 1.100 1.110 1.100 1.150 38,958,600 43,593,570 1.1190 11.10 11.00 11.10 11.00 11.50 3,895,860 11.190 -0.89%
2005-10-24 0 1.120 1.110 1.120 1.090 1.140 72,272,374 80,131,672 1.1087 11.20 11.10 11.20 10.90 11.40 7,227,237 11.087 0.00%
2005-10-21 0 1.120 1.110 1.120 1.090 1.150 131,723,081 146,076,791 1.1090 11.20 11.10 11.20 10.90 11.50 13,172,308 11.090 -3.45%
2005-10-20 0 1.160 1.160 1.170 1.150 1.220 63,768,962 74,818,682 1.1733 11.60 11.60 11.70 11.50 12.20 6,376,896 11.733 -4.13%
2005-10-19 0 1.210 1.200 1.210 1.180 1.220 24,611,000 29,480,320 1.1979 12.10 12.00 12.10 11.80 12.20 2,461,100 11.979 -1.63%
2005-10-18 0 1.230 1.230 1.240 1.220 1.250 21,359,500 26,437,655 1.2377 12.30 12.30 12.40 12.20 12.50 2,135,950 12.377 0.82%
2005-10-17 0 1.220 1.220 1.230 1.200 1.230 19,457,287 23,703,876 1.2183 12.20 12.20 12.30 12.00 12.30 1,945,729 12.183 2.52%
2005-10-14 0 1.190 1.190 1.200 1.180 1.210 41,319,857 49,317,634 1.1936 11.90 11.90 12.00 11.80 12.10 4,131,986 11.936 -0.83%
2005-10-13 0 1.200 1.200 1.210 1.180 1.210 33,600,080 40,467,763 1.2044 12.00 12.00 12.10 11.80 12.10 3,360,008 12.044 0.84%
2005-10-12 0 1.190 1.190 1.200 1.180 1.250 121,195,000 146,428,723 1.2082 11.90 11.90 12.00 11.80 12.50 12,119,500 12.082 -5.56%
2005-10-10 0 1.260 1.250 1.260 1.250 1.290 45,370,320 57,232,240 1.2614 12.60 12.50 12.60 12.50 12.90 4,537,032 12.614 -1.56%
2005-10-07 0 1.280 1.270 1.280 1.250 1.300 43,016,540 54,865,400 1.2754 12.80 12.70 12.80 12.50 13.00 4,301,654 12.754 -1.54%
2005-10-06 0 1.300 1.290 1.300 1.280 1.310 42,405,000 54,821,760 1.2928 13.00 12.90 13.00 12.80 13.10 4,240,500 12.928 -2.26%
2005-10-05 0 1.330 1.320 1.330 1.300 1.330 27,852,500 36,652,490 1.3159 13.30 13.20 13.30 13.00 13.30 2,785,250 13.159 0.00%
2005-10-04 0 1.330 1.320 1.330 1.310 1.340 27,008,000 35,834,940 1.3268 13.30 13.20 13.30 13.10 13.40 2,700,800 13.268 1.53%
2005-10-03 0 1.310 1.310 1.320 1.290 1.370 91,744,500 121,531,875 1.3247 13.10 13.10 13.20 12.90 13.70 9,174,450 13.247 -3.68%
2005-09-30 0 1.360 1.350 1.360 1.320 1.360 131,160,000 175,775,420 1.3402 13.60 13.50 13.60 13.20 13.60 13,116,000 13.402 4.62%
2005-09-29 0 1.300 1.290 1.300 1.250 1.310 111,638,235 143,240,149 1.2831 13.00 12.90 13.00 12.50 13.10 11,163,824 12.831 4.84%
2005-09-28 0 1.240 1.230 1.240 1.220 1.260 75,913,670 94,564,020 1.2457 12.40 12.30 12.40 12.20 12.60 7,591,367 12.457 2.48%
2005-09-27 0 1.210 1.210 1.220 1.210 1.290 236,214,947 291,972,489 1.2360 12.10 12.10 12.20 12.10 12.90 23,621,495 12.360 -7.63%
2005-09-26 0 1.310 1.300 1.310 1.290 1.440 228,329,465 305,376,871 1.3374 13.10 13.00 13.10 12.90 14.40 22,832,946 13.374 -9.66%
2005-09-23 0 1.450 1.450 1.460 1.420 1.490 123,156,450 178,450,742 1.4490 14.50 14.50 14.60 14.20 14.90 12,315,645 14.490 -3.33%
2005-09-22 0 1.500 1.490 1.500 1.490 1.510 48,975,973 73,437,241 1.4995 15.00 14.90 15.00 14.90 15.10 4,897,597 14.995 -0.66%
2005-09-21 0 1.510 1.500 1.510 1.500 1.530 35,329,333 53,548,185 1.5157 15.10 15.00 15.10 15.00 15.30 3,532,933 15.157 -0.66%
2005-09-20 0 1.520 1.520 1.530 1.510 1.530 30,527,753 46,499,358 1.5232 15.20 15.20 15.30 15.10 15.30 3,052,775 15.232 0.00%
2005-09-16 0 1.520 1.510 1.520 1.510 1.520 33,458,524 50,670,340 1.5144 15.20 15.10 15.20 15.10 15.20 3,345,852 15.144 -0.65%
2005-09-15 0 1.530 1.520 1.530 1.510 1.550 49,117,341 74,768,479 1.5222 15.30 15.20 15.30 15.10 15.50 4,911,734 15.222 -1.29%
2005-09-14 0 1.550 1.540 1.550 1.530 1.550 31,483,400 48,454,668 1.5391 15.50 15.40 15.50 15.30 15.50 3,148,340 15.391 0.00%
2005-09-13 0 1.550 1.540 1.550 1.530 1.550 47,912,860 73,877,771 1.5419 15.50 15.40 15.50 15.30 15.50 4,791,286 15.419 0.65%
2005-09-12 0 1.540 1.530 1.540 1.510 1.550 53,734,079 81,938,042 1.5249 15.40 15.30 15.40 15.10 15.50 5,373,408 15.249 1.32%
2005-09-09 0 1.520 1.510 1.520 1.510 1.550 122,595,145 186,583,068 1.5219 15.20 15.10 15.20 15.10 15.50 12,259,514 15.219 -1.30%
2005-09-08 0 1.540 1.540 1.550 1.530 1.550 31,119,530 47,870,720 1.5383 15.40 15.40 15.50 15.30 15.50 3,111,953 15.383 0.00%
2005-09-07 0 1.540 1.540 1.550 1.540 1.580 44,104,666 68,290,242 1.5484 15.40 15.40 15.50 15.40 15.80 4,410,467 15.484 -1.91%
2005-09-06 0 1.570 1.560 1.570 1.550 1.580 63,372,122 99,033,780 1.5627 15.70 15.60 15.70 15.50 15.80 6,337,212 15.627 1.29%
2005-09-05 0 1.550 1.540 1.550 1.530 1.570 65,428,700 101,527,496 1.5517 15.50 15.40 15.50 15.30 15.70 6,542,870 15.517 1.31%
2005-09-02 0 1.530 1.520 1.530 1.520 1.570 94,927,000 146,009,430 1.5381 15.30 15.20 15.30 15.20 15.70 9,492,700 15.381 -1.92%
2005-09-01 0 1.560 1.550 1.560 1.540 1.590 122,896,009 192,162,723 1.5636 15.60 15.50 15.60 15.40 15.90 12,289,601 15.636 0.65%
2005-08-31 0 1.550 1.550 1.560 1.510 1.570 82,692,009 127,394,343 1.5406 15.50 15.50 15.60 15.10 15.70 8,269,201 15.406 -1.27%
2005-08-30 0 1.570 1.560 1.570 1.560 1.580 32,748,000 51,399,670 1.5696 15.70 15.60 15.70 15.60 15.80 3,274,800 15.696 0.00%
2005-08-29 0 1.570 1.550 1.570 1.560 1.590 38,832,550 60,972,729 1.5701 15.70 15.50 15.70 15.60 15.90 3,883,255 15.701 -1.87%
2005-08-26 0 1.600 1.590 1.600 1.580 1.600 15,574,200 24,815,640 1.5934 16.00 15.90 16.00 15.80 16.00 1,557,420 15.934 1.27%
2005-08-25 0 1.580 1.580 1.590 1.580 1.600 36,212,000 57,476,830 1.5872 15.80 15.80 15.90 15.80 16.00 3,621,200 15.872 0.00%
2005-08-24 0 1.580 1.580 1.590 1.580 1.600 46,327,839 73,622,426 1.5892 15.80 15.80 15.90 15.80 16.00 4,632,784 15.892 -1.86%
2005-08-23 0 1.610 1.600 1.610 1.600 1.640 28,621,787 46,413,583 1.6216 16.10 16.00 16.10 16.00 16.40 2,862,179 16.216 -1.23%
2005-08-22 0 1.630 1.620 1.630 1.600 1.630 34,912,302 56,430,749 1.6164 16.30 16.20 16.30 16.00 16.30 3,491,230 16.164 0.62%
2005-08-19 0 1.620 1.610 1.620 1.590 1.620 39,936,055 64,137,726 1.6060 16.20 16.10 16.20 15.90 16.20 3,993,606 16.060 0.00%
2005-08-18 0 1.620 1.610 1.620 1.610 1.660 82,583,000 134,287,590 1.6261 16.20 16.10 16.20 16.10 16.60 8,258,300 16.261 -0.61%
2005-08-17 0 1.630 1.630 1.640 1.630 1.650 36,904,119 60,410,564 1.6370 16.30 16.30 16.40 16.30 16.50 3,690,412 16.370 -1.81%
2005-08-16 0 1.660 1.650 1.660 1.640 1.680 22,088,585 36,516,946 1.6532 16.60 16.50 16.60 16.40 16.80 2,208,858 16.532 -0.60%
2005-08-15 0 1.670 1.650 1.670 1.640 1.700 71,664,560 119,023,222 1.6608 16.70 16.50 16.70 16.40 17.00 7,166,456 16.608 -1.18%
2005-08-12 0 1.690 1.690 1.700 1.690 1.700 45,080,862 76,298,635 1.6925 16.90 16.90 17.00 16.90 17.00 4,508,086 16.925 0.00%
2005-08-11 0 1.690 1.690 1.700 1.670 1.710 96,430,720 163,200,094 1.6924 16.90 16.90 17.00 16.70 17.10 9,643,072 16.924 0.60%
2005-08-10 0 1.680 1.670 1.680 1.630 1.680 54,945,170 91,375,400 1.6630 16.80 16.70 16.80 16.30 16.80 5,494,517 16.630 3.70%
2005-08-09 0 1.620 1.620 1.630 1.620 1.660 86,104,815 140,705,513 1.6341 16.20 16.20 16.30 16.20 16.60 8,610,482 16.341 -2.41%
2005-08-08 0 1.660 1.660 1.670 1.640 1.670 17,327,100 28,737,291 1.6585 16.60 16.60 16.70 16.40 16.70 1,732,710 16.585 0.61%
2005-08-05 0 1.650 1.640 1.650 1.630 1.660 64,681,500 106,657,985 1.6490 16.50 16.40 16.50 16.30 16.60 6,468,150 16.490 -0.60%
2005-08-04 0 1.660 1.650 1.660 1.650 1.700 56,851,936 95,053,400 1.6719 16.60 16.50 16.60 16.50 17.00 5,685,194 16.719 -2.92%
2005-08-03 0 1.710 1.700 1.710 1.690 1.730 38,261,238 65,353,846 1.7081 17.10 17.00 17.10 16.90 17.30 3,826,124 17.081 1.18%
2005-08-02 0 1.690 1.690 1.700 1.680 1.720 86,785,415 147,549,117 1.7002 16.90 16.90 17.00 16.80 17.20 8,678,542 17.002 0.60%
2005-08-01 0 1.680 1.680 1.690 1.670 1.720 49,096,394 82,944,266 1.6894 16.80 16.80 16.90 16.70 17.20 4,909,639 16.894 1.82%
2005-07-29 0 1.650 1.650 1.660 1.630 1.660 48,552,805 80,077,238 1.6493 16.50 16.50 16.60 16.30 16.60 4,855,280 16.493 1.23%
2005-07-28 0 1.630 1.630 1.640 1.620 1.670 86,609,721 142,254,701 1.6425 16.30 16.30 16.40 16.20 16.70 8,660,972 16.425 -2.40%
2005-07-27 0 1.670 1.660 1.670 1.660 1.700 50,900,660 85,667,572 1.6830 16.70 16.60 16.70 16.60 17.00 5,090,066 16.830 -1.18%
2005-07-26 0 1.690 1.680 1.690 1.660 1.700 53,521,445 90,068,861 1.6829 16.90 16.80 16.90 16.60 17.00 5,352,144 16.829 1.81%
2005-07-25 0 1.660 1.660 1.670 1.640 1.680 52,987,000 88,228,159 1.6651 16.60 16.60 16.70 16.40 16.80 5,298,700 16.651 1.22%
2005-07-22 0 1.640 1.640 1.650 1.630 1.730 117,228,095 194,486,049 1.6590 16.40 16.40 16.50 16.30 17.30 11,722,810 16.590 -4.65%
2005-07-21 0 1.720 1.710 1.720 1.710 1.740 15,216,039 26,195,313 1.7216 17.20 17.10 17.20 17.10 17.40 1,521,604 17.216 0.00%
2005-07-20 0 1.720 1.720 1.730 1.710 1.750 49,842,250 86,070,188 1.7269 17.20 17.20 17.30 17.10 17.50 4,984,225 17.269 1.18%
2005-07-19 0 1.700 1.690 1.700 1.690 1.720 38,480,403 65,499,291 1.7021 17.00 16.90 17.00 16.90 17.20 3,848,040 17.021 -1.16%
2005-07-18 0 1.720 1.710 1.720 1.690 1.760 70,124,074 120,861,577 1.7235 17.20 17.10 17.20 16.90 17.60 7,012,407 17.235 -1.71%
2005-07-15 0 1.750 1.750 1.760 1.740 1.760 98,273,669 171,783,284 1.7480 17.50 17.50 17.60 17.40 17.60 9,827,367 17.480 -0.57%
2005-07-14 0 1.760 1.750 1.760 1.690 1.760 211,289,327 368,339,138 1.7433 17.60 17.50 17.60 16.90 17.60 21,128,933 17.433 4.14%
2005-07-13 0 1.690 1.690 1.700 1.670 1.710 82,783,157 140,341,266 1.6953 16.90 16.90 17.00 16.70 17.10 8,278,316 16.953 1.20%
2005-07-12 0 1.670 1.670 1.680 1.660 1.690 101,469,649 170,088,181 1.6762 16.70 16.70 16.80 16.60 16.90 10,146,965 16.762 1.21%
2005-07-11 0 1.650 1.650 1.660 1.600 1.660 93,022,752 152,328,636 1.6375 16.50 16.50 16.60 16.00 16.60 9,302,275 16.375 3.77%
2005-07-08 0 1.590 1.580 1.590 1.570 1.600 32,055,790 50,638,092 1.5797 15.90 15.80 15.90 15.70 16.00 3,205,579 15.797 1.27%
2005-07-07 0 1.570 1.570 1.580 1.570 1.620 67,658,800 108,061,316 1.5972 15.70 15.70 15.80 15.70 16.20 6,765,880 15.972 -2.48%
2005-07-06 0 1.610 1.610 1.620 1.610 1.650 39,832,838 64,959,948 1.6308 16.10 16.10 16.20 16.10 16.50 3,983,284 16.308 -1.83%
2005-07-05 0 1.640 1.640 1.650 1.620 1.650 38,910,316 63,679,269 1.6366 16.40 16.40 16.50 16.20 16.50 3,891,032 16.366 0.61%
2005-07-04 0 1.630 1.630 1.640 1.600 1.660 79,713,051 130,184,010 1.6332 16.30 16.30 16.40 16.00 16.60 7,971,305 16.332 1.24%
2005-06-30 0 1.610 1.600 1.620 1.580 1.610 49,521,227 79,022,802 1.5957 16.10 16.00 16.20 15.80 16.10 4,952,123 15.957 1.26%
2005-06-29 0 1.590 1.590 1.600 1.580 1.620 65,572,250 105,243,221 1.6050 15.90 15.90 16.00 15.80 16.20 6,557,225 16.050 -1.24%
2005-06-28 0 1.610 1.610 1.620 1.590 1.640 96,593,806 154,959,566 1.6042 16.10 16.10 16.20 15.90 16.40 9,659,381 16.042 -1.23%
2005-06-27 0 1.630 1.630 1.640 1.620 1.660 86,352,180 141,124,518 1.6343 16.30 16.30 16.40 16.20 16.60 8,635,218 16.343 -1.81%
2005-06-24 0 1.660 1.660 1.670 1.650 1.680 48,645,314 81,115,590 1.6675 16.60 16.60 16.70 16.50 16.80 4,864,531 16.675 -1.78%
2005-06-23 0 1.690 1.680 1.690 1.680 1.700 54,622,095 92,137,816 1.6868 16.90 16.80 16.90 16.80 17.00 5,462,210 16.868 -1.17%
2005-06-22 0 1.710 1.700 1.710 1.670 1.710 66,785,440 113,648,052 1.7017 17.10 17.00 17.10 16.70 17.10 6,678,544 17.017 1.79%
2005-06-21 0 1.680 1.670 1.680 1.670 1.700 51,182,610 86,265,250 1.6854 16.80 16.70 16.80 16.70 17.00 5,118,261 16.854 -1.75%
2005-06-20 0 1.710 1.700 1.710 1.670 1.720 68,516,904 116,432,604 1.6993 17.10 17.00 17.10 16.70 17.20 6,851,690 16.993 0.59%
2005-06-17 0 1.700 1.690 1.700 1.660 1.730 125,582,000 213,391,490 1.6992 17.00 16.90 17.00 16.60 17.30 12,558,200 16.992 3.03%
2005-06-16 0 1.650 1.650 1.660 1.650 1.670 34,518,570 57,389,319 1.6626 16.50 16.50 16.60 16.50 16.70 3,451,857 16.626 -0.60%
2005-06-15 0 1.660 1.650 1.660 1.630 1.680 39,762,400 65,864,844 1.6565 16.60 16.50 16.60 16.30 16.80 3,976,240 16.565 0.00%
2005-06-14 0 1.660 1.660 1.670 1.650 1.720 73,826,005 124,150,991 1.6817 16.60 16.60 16.70 16.50 17.20 7,382,600 16.817 -1.78%
2005-06-13 0 1.690 1.680 1.690 1.650 1.690 54,574,749 91,040,482 1.6682 16.90 16.80 16.90 16.50 16.90 5,457,475 16.682 0.60%
2005-06-10 0 1.680 1.680 1.690 1.660 1.710 153,701,171 259,078,824 1.6856 16.80 16.80 16.90 16.60 17.10 15,370,117 16.856 2.44%
2005-06-09 0 1.640 1.630 1.640 1.640 1.690 82,447,695 136,532,623 1.6560 16.40 16.30 16.40 16.40 16.90 8,244,770 16.560 -3.53%
2005-06-08 0 1.700 1.690 1.700 1.630 1.700 223,040,448 373,225,351 1.6734 17.00 16.90 17.00 16.30 17.00 22,304,045 16.734 3.03%
2005-06-07 0 1.650 1.640 1.650 1.620 1.660 89,631,590 147,223,124 1.6425 16.50 16.40 16.50 16.20 16.60 8,963,159 16.425 -1.20%
2005-06-06 0 1.670 1.660 1.670 1.600 1.680 264,055,392 424,038,119 1.6059 16.70 16.60 16.70 16.00 16.80 26,405,539 16.059 2.45%
2005-06-03 0 1.630 1.630 1.640 1.520 1.640 580,532,438 925,603,301 1.5944 16.30 16.30 16.40 15.20 16.40 58,053,244 15.944 7.24%
2005-06-02 0 1.520 1.510 1.520 1.500 1.520 70,651,877 107,069,139 1.5154 15.20 15.10 15.20 15.00 15.20 7,065,188 15.154 0.00%
2005-06-01 0 1.520 1.510 1.520 1.510 1.520 52,379,027 78,501,862 1.4987 15.20 15.10 15.20 15.10 15.20 5,237,903 14.987 0.00%
2005-05-31 0 1.520 1.500 1.510 1.510 1.540 146,533,250 223,775,300 1.5271 15.20 15.00 15.10 15.10 15.40 14,653,325 15.271 0.00%
2005-05-30 0 1.520 1.510 1.520 1.500 1.530 129,135,900 195,959,172 1.5175 15.20 15.10 15.20 15.00 15.30 12,913,590 15.175 0.66%
2005-05-27 0 1.510 1.500 1.510 1.500 1.530 84,402,065 127,902,575 1.5154 15.10 15.00 15.10 15.00 15.30 8,440,206 15.154 1.34%
2005-05-26 0 1.490 1.490 1.500 1.490 1.510 36,415,925 54,725,231 1.5028 14.90 14.90 15.00 14.90 15.10 3,641,592 15.028 -0.67%
2005-05-25 0 1.500 1.500 1.510 1.490 1.520 36,232,295 54,382,509 1.5009 15.00 15.00 15.10 14.90 15.20 3,623,230 15.009 -1.32%
2005-05-24 0 1.520 1.510 1.520 1.490 1.520 46,525,766 70,085,603 1.5064 15.20 15.10 15.20 14.90 15.20 4,652,577 15.064 0.66%
2005-05-23 0 1.510 1.500 1.510 1.490 1.520 22,467,257 33,731,325 1.5014 15.10 15.00 15.10 14.90 15.20 2,246,726 15.014 -0.66%
2005-05-20 0 1.520 1.510 1.520 1.510 1.530 7,233,482 10,955,168 1.5145 15.20 15.10 15.20 15.10 15.30 723,348 15.145 -0.65%
2005-05-19 0 1.530 1.520 1.530 1.490 1.530 61,884,130 93,574,043 1.5121 15.30 15.20 15.30 14.90 15.30 6,188,413 15.121 3.38%
2005-05-18 0 1.480 1.480 1.490 1.470 1.500 34,004,937 50,439,924 1.4833 14.80 14.80 14.90 14.70 15.00 3,400,494 14.833 -0.67%
2005-05-17 0 1.490 1.490 1.500 1.490 1.520 27,679,145 41,573,543 1.5020 14.90 14.90 15.00 14.90 15.20 2,767,914 15.020 -1.97%
2005-05-13 0 1.520 1.510 1.520 1.510 1.530 9,737,808 14,780,873 1.5179 15.20 15.10 15.20 15.10 15.30 973,781 15.179 -0.65%
2005-05-12 0 1.530 1.530 1.540 1.510 1.540 20,065,821 30,734,743 1.5317 15.30 15.30 15.40 15.10 15.40 2,006,582 15.317 0.66%
2005-05-11 0 1.520 1.510 1.520 1.510 1.530 23,322,900 35,373,573 1.5167 15.20 15.10 15.20 15.10 15.30 2,332,290 15.167 -1.30%
2005-05-10 0 1.540 1.540 1.550 1.530 1.560 26,752,320 41,268,857 1.5426 15.40 15.40 15.50 15.30 15.60 2,675,232 15.426 -0.65%
2005-05-09 0 1.550 1.550 1.560 1.510 1.560 46,224,184 70,813,677 1.5320 15.50 15.50 15.60 15.10 15.60 4,622,418 15.320 1.31%
2005-05-06 0 1.530 1.530 1.540 1.520 1.540 20,604,188 31,441,731 1.5260 15.30 15.30 15.40 15.20 15.40 2,060,419 15.260 0.00%
2005-05-05 0 1.530 1.520 1.530 1.500 1.550 46,435,894 71,020,073 1.5294 15.30 15.20 15.30 15.00 15.50 4,643,589 15.294 1.32%
2005-05-04 0 1.510 1.500 1.510 1.500 1.510 11,402,416 17,136,016 1.5028 15.10 15.00 15.10 15.00 15.10 1,140,242 15.028 0.00%
2005-05-03 0 1.510 1.500 1.510 1.500 1.520 22,792,000 34,361,450 1.5076 15.10 15.00 15.10 15.00 15.20 2,279,200 15.076 -0.66%
2005-04-29 0 1.520 1.510 1.520 1.490 1.520 34,123,000 51,302,170 1.5034 15.20 15.10 15.20 14.90 15.20 3,412,300 15.034 0.66%
2005-04-28 0 1.510 1.500 1.510 1.500 1.510 18,727,270 28,170,504 1.5043 15.10 15.00 15.10 15.00 15.10 1,872,727 15.043 0.00%
2005-04-27 0 1.510 1.500 1.510 1.490 1.510 33,399,000 50,047,470 1.4985 15.10 15.00 15.10 14.90 15.10 3,339,900 14.985 0.00%
2005-04-26 0 1.510 1.500 1.510 1.490 1.510 48,339,000 72,566,330 1.5012 15.10 15.00 15.10 14.90 15.10 4,833,900 15.012 0.67%
2005-04-25 0 1.500 1.500 1.510 1.500 1.510 34,758,000 52,260,386 1.5035 15.00 15.00 15.10 15.00 15.10 3,475,800 15.035 -0.66%
2005-04-22 0 1.510 1.510 1.520 1.510 1.540 22,066,494 33,698,993 1.5272 15.10 15.10 15.20 15.10 15.40 2,206,649 15.272 -0.66%
2005-04-21 0 1.520 1.510 1.520 1.490 1.520 21,495,584 32,283,223 1.5019 15.20 15.10 15.20 14.90 15.20 2,149,558 15.019 0.66%
2005-04-20 0 1.510 1.510 1.520 1.500 1.530 31,893,000 48,235,880 1.5124 15.10 15.10 15.20 15.00 15.30 3,189,300 15.124 -0.66%
2005-04-19 0 1.520 1.520 1.530 1.510 1.530 21,816,500 33,153,555 1.5197 15.20 15.20 15.30 15.10 15.30 2,181,650 15.197 1.33%
2005-04-18 0 1.500 1.490 1.500 1.490 1.520 36,494,500 54,802,975 1.5017 15.00 14.90 15.00 14.90 15.20 3,649,450 15.017 -3.23%
2005-04-15 0 1.550 1.540 1.550 1.540 1.560 38,233,500 59,233,875 1.5493 15.50 15.40 15.50 15.40 15.60 3,823,350 15.493 -2.52%
2005-04-14 0 1.590 1.580 1.590 1.560 1.590 35,011,200 55,166,896 1.5757 15.90 15.80 15.90 15.60 15.90 3,501,120 15.757 -0.62%
2005-04-13 0 1.600 1.590 1.600 1.550 1.600 102,943,416 161,343,621 1.5673 16.00 15.90 16.00 15.50 16.00 10,294,342 15.673 2.56%
2005-04-12 0 1.560 1.560 1.570 1.540 1.580 103,072,557 160,648,054 1.5586 15.60 15.60 15.70 15.40 15.80 10,307,256 15.586 -1.27%
2005-04-11 0 1.580 1.570 1.580 1.550 1.580 71,725,000 112,438,370 1.5676 15.80 15.70 15.80 15.50 15.80 7,172,500 15.676 0.00%
2005-04-08 0 1.580 1.570 1.580 1.520 1.580 155,065,010 241,481,121 1.5573 15.80 15.70 15.80 15.20 15.80 15,506,501 15.573 4.64%
2005-04-07 0 1.510 1.510 1.520 1.490 1.520 36,181,400 54,454,466 1.5050 15.10 15.10 15.20 14.90 15.20 3,618,140 15.050 0.00%
2005-04-06 0 1.510 1.500 1.510 1.480 1.510 42,789,592 63,986,731 1.4954 15.10 15.00 15.10 14.80 15.10 4,278,959 14.954 0.67%
2005-04-04 0 1.500 1.490 1.500 1.480 1.510 59,278,756 88,493,349 1.4928 15.00 14.90 15.00 14.80 15.10 5,927,876 14.928 0.00%
2005-04-01 0 1.500 1.500 1.510 1.480 1.520 36,836,000 55,163,700 1.4975 15.00 15.00 15.10 14.80 15.20 3,683,600 14.975 -0.66%
2005-03-31 0 1.510 1.510 1.520 1.500 1.530 44,330,040 66,988,229 1.5111 15.10 15.10 15.20 15.00 15.30 4,433,004 15.111 0.67%
2005-03-30 0 1.500 1.490 1.500 1.460 1.500 56,867,000 84,310,690 1.4826 15.00 14.90 15.00 14.60 15.00 5,686,700 14.826 0.00%
2005-03-29 0 1.500 1.500 1.510 1.480 1.510 59,290,912 88,918,972 1.4997 15.00 15.00 15.10 14.80 15.10 5,929,091 14.997 -3.23%
2005-03-24 0 1.550 1.540 1.550 1.520 1.550 24,546,330 37,703,072 1.5360 15.50 15.40 15.50 15.20 15.50 2,454,633 15.360 1.31%
2005-03-23 0 1.530 1.520 1.530 1.490 1.530 84,741,000 127,462,435 1.5041 15.30 15.20 15.30 14.90 15.30 8,474,100 15.041 -0.65%
2005-03-22 0 1.540 1.530 1.540 1.520 1.560 39,031,040 59,891,769 1.5345 15.40 15.30 15.40 15.20 15.60 3,903,104 15.345 -1.28%
2005-03-21 0 1.560 1.550 1.560 1.550 1.580 55,972,000 87,152,520 1.5571 15.60 15.50 15.60 15.50 15.80 5,597,200 15.571 -0.64%
2005-03-18 0 1.570 1.560 1.580 1.560 1.580 21,913,900 34,388,842 1.5693 15.70 15.60 15.80 15.60 15.80 2,191,390 15.693 0.00%
2005-03-17 0 1.570 1.570 1.580 1.560 1.590 73,034,330 114,970,655 1.5742 15.70 15.70 15.80 15.60 15.90 7,303,433 15.742 -1.26%
2005-03-16 0 1.590 1.590 1.600 1.560 1.600 49,213,300 77,770,869 1.5803 15.90 15.90 16.00 15.60 16.00 4,921,330 15.803 0.63%
2005-03-15 0 1.580 1.570 1.590 1.560 1.600 28,428,000 44,798,900 1.5759 15.80 15.70 15.90 15.60 16.00 2,842,800 15.759 -1.25%
2005-03-14 0 1.600 1.590 1.600 1.590 1.620 25,323,829 40,535,320 1.6007 16.00 15.90 16.00 15.90 16.20 2,532,383 16.007 -1.84%
2005-03-11 0 1.630 1.610 1.620 1.590 1.630 60,390,000 97,524,035 1.6149 16.30 16.10 16.20 15.90 16.30 6,039,000 16.149 1.24%
2005-03-10 0 1.610 1.600 1.610 1.560 1.610 72,762,147 115,480,059 1.5871 16.10 16.00 16.10 15.60 16.10 7,276,215 15.871 1.90%
2005-03-09 0 1.580 1.580 1.590 1.550 1.590 72,877,509 114,396,512 1.5697 15.80 15.80 15.90 15.50 15.90 7,287,751 15.697 1.28%
2005-03-08 0 1.560 1.560 1.570 1.540 1.570 55,134,213 85,583,287 1.5523 15.60 15.60 15.70 15.40 15.70 5,513,421 15.523 0.00%
2005-03-07 0 1.560 1.560 1.570 1.550 1.580 66,704,205 104,022,145 1.5595 15.60 15.60 15.70 15.50 15.80 6,670,420 15.595 -1.89%
2005-03-04 0 1.590 1.590 1.600 1.560 1.600 69,006,625 108,677,099 1.5749 15.90 15.90 16.00 15.60 16.00 6,900,662 15.749 -0.62%
2005-03-03 0 1.600 1.600 1.610 1.570 1.600 55,065,691 87,459,534 1.5883 16.00 16.00 16.10 15.70 16.00 5,506,569 15.883 0.00%
2005-03-02 0 1.600 1.590 1.600 1.570 1.630 81,903,150 130,835,499 1.5974 16.00 15.90 16.00 15.70 16.30 8,190,315 15.974 -1.84%
2005-03-01 0 1.630 1.620 1.630 1.590 1.640 633,013,118 1,034,914,860 1.6349 16.30 16.20 16.30 15.90 16.40 63,301,312 16.349 -3.55%
2005-02-28 0 1.690 1.680 1.690 1.670 1.720 62,787,528 106,834,893 1.7015 16.90 16.80 16.90 16.70 17.20 6,278,753 17.015 0.60%
2005-02-25 0 1.680 1.670 1.680 1.650 1.680 95,311,340 158,418,742 1.6621 16.80 16.70 16.80 16.50 16.80 9,531,134 16.621 1.20%
2005-02-24 0 1.660 1.660 1.670 1.650 1.670 27,475,091 45,619,507 1.6604 16.60 16.60 16.70 16.50 16.70 2,747,509 16.604 -0.60%
2005-02-23 0 1.670 1.660 1.670 1.650 1.670 37,490,000 62,325,700 1.6625 16.70 16.60 16.70 16.50 16.70 3,749,000 16.625 -0.60%
2005-02-22 0 1.680 1.670 1.680 1.660 1.680 57,993,800 96,978,954 1.6722 16.80 16.70 16.80 16.60 16.80 5,799,380 16.722 0.60%
2005-02-21 0 1.670 1.660 1.670 1.650 1.690 75,723,542 126,526,943 1.6709 16.70 16.60 16.70 16.50 16.90 7,572,354 16.709 -1.76%
2005-02-18 0 1.700 1.700 1.710 1.700 1.720 27,438,787 46,902,989 1.7094 17.00 17.00 17.10 17.00 17.20 2,743,879 17.094 -1.73%
2005-02-17 0 1.730 1.720 1.740 1.700 1.740 27,375,315 46,967,286 1.7157 17.30 17.20 17.40 17.00 17.40 2,737,532 17.157 -0.57%
2005-02-16 0 1.740 1.720 1.730 1.710 1.750 89,938,200 155,307,216 1.7268 17.40 17.20 17.30 17.10 17.50 8,993,820 17.268 0.00%
2005-02-15 0 1.740 1.740 1.750 1.710 1.750 84,170,080 145,483,200 1.7284 17.40 17.40 17.50 17.10 17.50 8,417,008 17.284 -0.57%
2005-02-14 0 1.750 1.750 1.760 1.680 1.770 187,988,423 326,407,726 1.7363 17.50 17.50 17.60 16.80 17.70 18,798,842 17.363 4.17%
2005-02-08 0 1.680 1.680 1.690 1.670 1.690 35,586,923 59,714,054 1.6780 16.80 16.80 16.90 16.70 16.90 3,558,692 16.780 0.00%
2005-02-07 0 1.680 1.670 1.680 1.660 1.690 40,530,609 67,850,807 1.6741 16.80 16.70 16.80 16.60 16.90 4,053,061 16.741 1.20%
2005-02-04 0 1.660 1.660 1.670 1.610 1.680 102,227,404 169,331,527 1.6564 16.60 16.60 16.70 16.10 16.80 10,222,740 16.564 1.84%
2005-02-03 0 1.630 1.620 1.630 1.570 1.640 54,544,000 87,218,250 1.5990 16.30 16.20 16.30 15.70 16.40 5,454,400 15.990 3.16%
2005-02-02 0 1.580 1.570 1.580 1.540 1.580 48,810,484 76,355,176 1.5643 15.80 15.70 15.80 15.40 15.80 4,881,048 15.643 2.60%
2005-02-01 0 1.540 1.540 1.550 1.530 1.590 101,262,900 158,315,076 1.5634 15.40 15.40 15.50 15.30 15.90 10,126,290 15.634 -3.14%
2005-01-31 0 1.590 1.580 1.590 1.510 1.600 136,839,362 213,339,754 1.5591 15.90 15.80 15.90 15.10 16.00 13,683,936 15.591 6.00%
2005-01-28 0 1.500 1.500 1.510 1.490 1.520 30,638,500 46,143,825 1.5061 15.00 15.00 15.10 14.90 15.20 3,063,850 15.061 -0.66%
2005-01-27 0 1.510 1.510 1.520 1.500 1.530 46,397,028 70,400,686 1.5174 15.10 15.10 15.20 15.00 15.30 4,639,703 15.174 0.67%
2005-01-26 0 1.500 1.500 1.510 1.490 1.520 24,691,575 37,130,819 1.5038 15.00 15.00 15.10 14.90 15.20 2,469,158 15.038 -1.32%
2005-01-25 0 1.520 1.510 1.520 1.470 1.520 43,302,949 64,643,971 1.4928 15.20 15.10 15.20 14.70 15.20 4,330,295 14.928 2.70%
2005-01-24 0 1.480 1.480 1.490 1.470 1.500 35,001,283 52,003,975 1.4858 14.80 14.80 14.90 14.70 15.00 3,500,128 14.858 -1.33%
2005-01-21 0 1.500 1.490 1.500 1.490 1.530 55,942,750 84,142,440 1.5041 15.00 14.90 15.00 14.90 15.30 5,594,275 15.041 -2.60%
2005-01-20 0 1.540 1.530 1.540 1.530 1.550 24,199,010 37,169,275 1.5360 15.40 15.30 15.40 15.30 15.50 2,419,901 15.360 -0.65%
2005-01-19 0 1.550 1.550 1.560 1.550 1.580 12,492,560 19,545,421 1.5646 15.50 15.50 15.60 15.50 15.80 1,249,256 15.646 -0.64%
2005-01-18 0 1.560 1.560 1.570 1.550 1.570 10,354,056 16,171,955 1.5619 15.60 15.60 15.70 15.50 15.70 1,035,406 15.619 0.65%
2005-01-17 0 1.550 1.550 1.560 1.540 1.570 15,953,287 24,829,886 1.5564 15.50 15.50 15.60 15.40 15.70 1,595,329 15.564 0.65%
2005-01-14 0 1.540 1.540 1.550 1.530 1.570 25,765,000 39,830,250 1.5459 15.40 15.40 15.50 15.30 15.70 2,576,500 15.459 -0.65%
2005-01-13 0 1.550 1.550 1.560 1.550 1.590 17,485,250 27,385,348 1.5662 15.50 15.50 15.60 15.50 15.90 1,748,525 15.662 -1.27%
2005-01-12 0 1.570 1.560 1.570 1.540 1.570 55,460,025 86,149,928 1.5534 15.70 15.60 15.70 15.40 15.70 5,546,002 15.534 -1.26%
2005-01-11 0 1.590 1.580 1.590 1.580 1.610 52,262,735 83,316,339 1.5942 15.90 15.80 15.90 15.80 16.10 5,226,274 15.942 1.27%
2005-01-10 0 1.570 1.560 1.570 1.560 1.600 44,450,000 70,225,910 1.5799 15.70 15.60 15.70 15.60 16.00 4,445,000 15.799 -1.26%
2005-01-07 0 1.590 1.590 1.600 1.570 1.620 53,820,980 85,595,459 1.5904 15.90 15.90 16.00 15.70 16.20 5,382,098 15.904 -1.85%
2005-01-06 0 1.620 1.610 1.620 1.600 1.640 35,569,662 57,712,189 1.6225 16.20 16.10 16.20 16.00 16.40 3,556,966 16.225 0.00%
2005-01-05 0 1.620 1.610 1.620 1.600 1.650 50,683,450 82,311,925 1.6240 16.20 16.10 16.20 16.00 16.50 5,068,345 16.240 -2.99%
2005-01-04 0 1.670 1.660 1.670 1.660 1.680 23,928,780 39,936,234 1.6690 16.70 16.60 16.70 16.60 16.80 2,392,878 16.690 -1.18%
2005-01-03 0 1.690 1.690 1.700 1.690 1.710 24,231,650 41,179,819 1.6994 16.90 16.90 17.00 16.90 17.10 2,423,165 16.994 0.00%
2004-12-31 0 1.690 1.710 1.720 1.650 1.710 31,382,000 52,513,480 1.6734 16.90 17.10 17.20 16.50 17.10 3,138,200 16.734 1.81%
2004-12-30 0 1.660 1.650 1.660 1.650 1.680 22,404,000 37,241,690 1.6623 16.60 16.50 16.60 16.50 16.80 2,240,400 16.623 0.00%
2004-12-29 0 1.660 1.650 1.660 1.650 1.690 55,534,000 92,507,623 1.6658 16.60 16.50 16.60 16.50 16.90 5,553,400 16.658 -1.19%
2004-12-28 0 1.680 1.680 1.690 1.650 1.700 34,126,000 57,271,560 1.6782 16.80 16.80 16.90 16.50 17.00 3,412,600 16.782 0.60%
2004-12-24 0 1.670 1.660 1.670 1.650 1.680 31,525,000 52,499,727 1.6653 16.70 16.60 16.70 16.50 16.80 3,152,500 16.653 0.60%
2004-12-23 0 1.660 1.650 1.660 1.630 1.680 143,528,500 238,263,872 1.6600 16.60 16.50 16.60 16.30 16.80 14,352,850 16.600 -2.92%
2004-12-22 0 1.710 1.700 1.710 1.690 1.750 241,355,000 412,815,970 1.7104 17.10 17.00 17.10 16.90 17.50 24,135,500 17.104 -3.39%
2004-12-21 0 1.770 1.760 1.770 1.760 1.790 37,118,000 65,777,380 1.7721 17.70 17.60 17.70 17.60 17.90 3,711,800 17.721 -1.12%
2004-12-20 0 1.790 1.780 1.790 1.770 1.800 31,527,003 56,414,025 1.7894 17.90 17.80 17.90 17.70 18.00 3,152,700 17.894 -0.56%
2004-12-17 0 1.800 1.790 1.800 1.770 1.850 104,275,768 188,268,757 1.8055 18.00 17.90 18.00 17.70 18.50 10,427,577 18.055 -0.55%
2004-12-16 0 1.810 1.800 1.810 1.790 1.830 53,044,000 95,681,650 1.8038 18.10 18.00 18.10 17.90 18.30 5,304,400 18.038 -0.55%
2004-12-15 0 1.820 1.820 1.830 1.810 1.860 55,987,000 102,896,242 1.8379 18.20 18.20 18.30 18.10 18.60 5,598,700 18.379 -0.55%
2004-12-14 0 1.830 1.820 1.830 1.790 1.840 67,984,500 122,875,205 1.8074 18.30 18.20 18.30 17.90 18.40 6,798,450 18.074 1.67%
2004-12-13 0 1.800 1.800 1.810 1.770 1.840 53,573,020 96,098,236 1.7938 18.00 18.00 18.10 17.70 18.40 5,357,302 17.938 -1.10%
2004-12-10 0 1.820 1.820 1.830 1.810 1.860 41,654,270 75,987,761 1.8242 18.20 18.20 18.30 18.10 18.60 4,165,427 18.242 -1.62%
2004-12-09 0 1.850 1.850 1.860 1.840 1.870 40,266,100 74,686,610 1.8548 18.50 18.50 18.60 18.40 18.70 4,026,610 18.548 -0.54%
2004-12-08 0 1.860 1.850 1.860 1.850 1.900 73,572,000 137,613,544 1.8705 18.60 18.50 18.60 18.50 19.00 7,357,200 18.705 -2.11%
2004-12-07 0 1.900 1.890 1.900 1.890 1.940 47,885,000 91,578,200 1.9125 19.00 18.90 19.00 18.90 19.40 4,788,500 19.125 -2.06%
2004-12-06 0 1.940 1.940 1.950 1.910 1.960 77,832,410 150,744,414 1.9368 19.40 19.40 19.50 19.10 19.60 7,783,241 19.368 1.04%
2004-12-03 0 1.920 1.920 1.930 1.900 1.970 159,932,150 310,241,146 1.9398 19.20 19.20 19.30 19.00 19.70 15,993,215 19.398 1.59%
2004-12-02 0 1.890 1.880 1.890 1.880 1.910 68,587,800 129,882,168 1.8937 18.90 18.80 18.90 18.80 19.10 6,858,780 18.937 1.61%
2004-12-01 0 1.860 1.860 1.870 1.850 1.880 52,065,500 96,841,185 1.8600 18.60 18.60 18.70 18.50 18.80 5,206,550 18.600 -1.06%
2004-11-30 0 1.880 1.880 1.890 1.870 1.920 43,168,095 81,926,730 1.8979 18.80 18.80 18.90 18.70 19.20 4,316,810 18.979 -0.53%
2004-11-29 0 1.890 1.890 1.900 1.870 1.940 83,765,700 158,920,623 1.8972 18.90 18.90 19.00 18.70 19.40 8,376,570 18.972 -1.05%
2004-11-26 0 1.910 1.900 1.910 1.880 1.950 218,939,100 421,464,862 1.9250 19.10 19.00 19.10 18.80 19.50 21,893,910 19.250 2.14%
2004-11-25 0 1.870 1.860 1.870 1.850 1.900 193,017,350 362,179,660 1.8764 18.70 18.60 18.70 18.50 19.00 19,301,735 18.764 1.63%
2004-11-24 0 1.840 1.830 1.840 1.810 1.860 130,588,230 240,650,657 1.8428 18.40 18.30 18.40 18.10 18.60 13,058,823 18.428 1.10%
2004-11-23 0 1.820 1.820 1.830 1.780 1.830 78,985,560 143,293,567 1.8142 18.20 18.20 18.30 17.80 18.30 7,898,556 18.142 2.25%
2004-11-22 0 1.780 1.780 1.790 1.760 1.790 46,861,000 83,172,500 1.7749 17.80 17.80 17.90 17.60 17.90 4,686,100 17.749 -1.66%
2004-11-19 0 1.810 1.800 1.810 1.780 1.840 60,295,500 109,116,100 1.8097 18.10 18.00 18.10 17.80 18.40 6,029,550 18.097 -0.55%
2004-11-18 0 1.820 1.810 1.820 1.810 1.840 171,226,300 312,040,621 1.8224 18.20 18.10 18.20 18.10 18.40 17,122,630 18.224 2.25%
2004-11-17 0 1.780 1.780 1.790 1.760 1.800 77,041,780 137,122,357 1.7798 17.80 17.80 17.90 17.60 18.00 7,704,178 17.798 2.30%
2004-11-16 0 1.740 1.740 1.750 1.740 1.810 95,217,203 168,791,775 1.7727 17.40 17.40 17.50 17.40 18.10 9,521,720 17.727 -2.79%
2004-11-15 0 1.790 1.790 1.800 1.760 1.830 273,734,287 493,582,448 1.8031 17.90 17.90 18.00 17.60 18.30 27,373,429 18.031 2.29%
2004-11-12 0 1.750 1.740 1.750 1.720 1.750 137,877,080 239,456,044 1.7367 17.50 17.40 17.50 17.20 17.50 13,787,708 17.367 2.34%
2004-11-11 0 1.710 1.700 1.710 1.680 1.710 60,027,970 101,772,588 1.6954 17.10 17.00 17.10 16.80 17.10 6,002,797 16.954 0.00%
2004-11-10 0 1.710 1.700 1.710 1.680 1.730 84,875,618 145,008,006 1.7085 17.10 17.00 17.10 16.80 17.30 8,487,562 17.085 1.18%
2004-11-09 0 1.690 1.680 1.690 1.660 1.700 67,572,000 113,646,350 1.6819 16.90 16.80 16.90 16.60 17.00 6,757,200 16.819 0.00%
2004-11-08 0 1.690 1.680 1.690 1.670 1.700 51,624,050 87,122,579 1.6876 16.90 16.80 16.90 16.70 17.00 5,162,405 16.876 0.60%
2004-11-05 0 1.680 1.680 1.690 1.660 1.720 94,163,000 158,752,460 1.6859 16.80 16.80 16.90 16.60 17.20 9,416,300 16.859 -0.59%
2004-11-04 0 1.690 1.690 1.700 1.690 1.730 58,693,700 100,021,176 1.7041 16.90 16.90 17.00 16.90 17.30 5,869,370 17.041 -2.31%
2004-11-03 0 1.730 1.730 1.740 1.680 1.750 171,201,000 294,963,330 1.7229 17.30 17.30 17.40 16.80 17.50 17,120,100 17.229 2.98%
2004-11-02 0 1.680 1.680 1.690 1.670 1.720 91,904,581 156,190,229 1.6995 16.80 16.80 16.90 16.70 17.20 9,190,458 16.995 -0.59%
2004-11-01 0 1.690 1.680 1.690 1.640 1.710 207,787,470 350,719,082 1.6879 16.90 16.80 16.90 16.40 17.10 20,778,747 16.879 3.68%
2004-10-29 0 1.630 1.620 1.630 1.590 1.640 78,820,000 127,679,360 1.6199 16.30 16.20 16.30 15.90 16.40 7,882,000 16.199 0.00%
2004-10-28 0 1.630 1.620 1.630 1.610 1.640 93,215,500 151,488,615 1.6251 16.30 16.20 16.30 16.10 16.40 9,321,550 16.251 2.52%
2004-10-27 0 1.590 1.580 1.590 1.570 1.670 308,262,600 494,848,442 1.6053 15.90 15.80 15.90 15.70 16.70 30,826,260 16.053 -3.64%
2004-10-26 0 1.650 1.650 1.660 1.640 1.680 105,748,750 175,026,800 1.6551 16.50 16.50 16.60 16.40 16.80 10,574,875 16.551 0.00%
2004-10-25 0 1.650 1.640 1.650 1.640 1.680 193,790,970 321,726,483 1.6602 16.50 16.40 16.50 16.40 16.80 19,379,097 16.602 -3.51%
2004-10-21 0 1.710 1.710 1.720 1.700 1.760 94,517,500 163,319,115 1.7279 17.10 17.10 17.20 17.00 17.60 9,451,750 17.279 -1.72%
2004-10-20 0 1.740 1.730 1.740 1.720 1.770 146,499,327 255,521,036 1.7442 17.40 17.30 17.40 17.20 17.70 14,649,933 17.442 -2.25%
2004-10-19 0 1.780 1.770 1.780 1.670 1.790 198,424,499 346,621,103 1.7469 17.80 17.70 17.80 16.70 17.90 19,842,450 17.469 5.95%
2004-10-18 0 1.680 1.670 1.680 1.670 1.720 70,279,080 118,798,823 1.6904 16.80 16.70 16.80 16.70 17.20 7,027,908 16.904 -1.75%
2004-10-15 0 1.710 1.700 1.710 1.690 1.740 64,230,025 109,845,481 1.7102 17.10 17.00 17.10 16.90 17.40 6,423,002 17.102 -2.29%
2004-10-14 0 1.750 1.740 1.750 1.650 1.750 181,275,079 312,168,013 1.7221 17.50 17.40 17.50 16.50 17.50 18,127,508 17.221 3.55%
2004-10-13 0 1.690 1.680 1.690 1.650 1.740 127,162,500 214,125,350 1.6839 16.90 16.80 16.90 16.50 17.40 12,716,250 16.839 -1.74%
2004-10-12 0 1.720 1.710 1.720 1.710 1.760 90,739,613 156,429,022 1.7239 17.20 17.10 17.20 17.10 17.60 9,073,961 17.239 -1.71%
2004-10-11 0 1.750 1.740 1.750 1.730 1.790 115,454,140 203,474,061 1.7624 17.50 17.40 17.50 17.30 17.90 11,545,414 17.624 -1.13%
2004-10-08 0 1.770 1.760 1.770 1.730 1.870 376,469,300 678,757,988 1.8030 17.70 17.60 17.70 17.30 18.70 37,646,930 18.030 -2.21%
2004-10-07 0 1.810 1.810 1.820 1.590 1.820 588,831,667 1,025,982,479 1.7424 18.10 18.10 18.20 15.90 18.20 58,883,167 17.424 13.12%
2004-10-06 0 1.600 1.590 1.600 1.580 1.610 41,017,998 65,463,947 1.5960 16.00 15.90 16.00 15.80 16.10 4,101,800 15.960 0.63%
2004-10-05 0 1.590 1.590 1.600 1.590 1.610 24,511,500 39,153,015 1.5973 15.90 15.90 16.00 15.90 16.10 2,451,150 15.973 -0.62%
2004-10-04 0 1.600 1.600 1.610 1.580 1.620 90,396,000 144,656,740 1.6003 16.00 16.00 16.10 15.80 16.20 9,039,600 16.003 3.23%
2004-09-30 0 1.550 1.550 1.560 1.550 1.570 26,170,350 40,795,209 1.5588 15.50 15.50 15.60 15.50 15.70 2,617,035 15.588 1.31%
2004-09-28 0 1.530 1.530 1.540 1.530 1.560 66,036,673 101,579,003 1.5382 15.30 15.30 15.40 15.30 15.60 6,603,667 15.382 -2.55%
2004-09-27 0 1.570 1.570 1.580 1.560 1.580 32,788,000 51,458,740 1.5694 15.70 15.70 15.80 15.60 15.80 3,278,800 15.694 0.64%
2004-09-24 0 1.560 1.560 1.570 1.550 1.580 97,074,550 152,537,902 1.5713 15.60 15.60 15.70 15.50 15.80 9,707,455 15.713 -0.64%
2004-09-23 0 1.570 1.570 1.580 1.560 1.590 53,881,729 85,010,085 1.5777 15.70 15.70 15.80 15.60 15.90 5,388,173 15.777 -1.87%
2004-09-22 0 1.600 1.590 1.600 1.590 1.650 67,688,300 109,862,856 1.6231 16.00 15.90 16.00 15.90 16.50 6,768,830 16.231 -1.84%
2004-09-21 0 1.630 1.630 1.640 1.620 1.650 52,087,400 85,107,162 1.6339 16.30 16.30 16.40 16.20 16.50 5,208,740 16.339 0.00%
2004-09-20 0 1.630 1.620 1.630 1.610 1.670 64,214,000 105,006,420 1.6353 16.30 16.20 16.30 16.10 16.70 6,421,400 16.353 -0.61%
2004-09-17 0 1.640 1.630 1.640 1.620 1.670 88,120,000 144,360,750 1.6382 16.40 16.30 16.40 16.20 16.70 8,812,000 16.382 -1.20%
2004-09-16 0 1.660 1.650 1.660 1.600 1.660 119,686,896 195,147,239 1.6305 16.60 16.50 16.60 16.00 16.60 11,968,690 16.305 3.11%
2004-09-15 0 1.610 1.600 1.610 1.590 1.630 123,605,442 198,971,428 1.6097 16.10 16.00 16.10 15.90 16.30 12,360,544 16.097 1.26%
2004-09-14 0 1.590 1.580 1.590 1.560 1.620 124,634,040 198,026,652 1.5889 15.90 15.80 15.90 15.60 16.20 12,463,404 15.889 2.58%
2004-09-13 0 1.550 1.540 1.550 1.540 1.570 44,626,000 69,310,280 1.5531 15.50 15.40 15.50 15.40 15.70 4,462,600 15.531 0.65%
2004-09-10 0 1.540 1.530 1.540 1.530 1.560 41,745,121 64,572,584 1.5468 15.40 15.30 15.40 15.30 15.60 4,174,512 15.468 0.65%
2004-09-09 0 1.530 1.520 1.530 1.510 1.550 88,943,000 136,236,860 1.5317 15.30 15.20 15.30 15.10 15.50 8,894,300 15.317 -1.29%
2004-09-08 0 1.550 1.540 1.550 1.530 1.590 62,292,810 97,273,325 1.5615 15.50 15.40 15.50 15.30 15.90 6,229,281 15.615 -3.13%
2004-09-07 0 1.600 1.590 1.600 1.570 1.600 25,078,000 39,840,620 1.5887 16.00 15.90 16.00 15.70 16.00 2,507,800 15.887 0.63%
2004-09-06 0 1.590 1.590 1.600 1.580 1.610 14,966,000 23,868,060 1.5948 15.90 15.90 16.00 15.80 16.10 1,496,600 15.948 -2.45%
2004-09-03 0 1.630 1.620 1.630 1.570 1.640 39,763,000 63,247,710 1.5906 16.30 16.20 16.30 15.70 16.40 3,976,300 15.906 0.00%
2004-09-02 0 1.630 1.620 1.630 1.610 1.640 17,775,000 28,810,680 1.6209 16.30 16.20 16.30 16.10 16.40 1,777,500 16.209 0.00%
2004-09-01 0 1.630 1.620 1.630 1.580 1.640 35,487,000 57,331,634 1.6156 16.30 16.20 16.30 15.80 16.40 3,548,700 16.156 1.87%
2004-08-31 0 1.600 1.590 1.600 1.560 1.600 14,283,000 22,668,980 1.5871 16.00 15.90 16.00 15.60 16.00 1,428,300 15.871 0.00%
2004-08-30 0 1.600 1.590 1.600 1.580 1.610 6,363,000 10,155,500 1.5960 16.00 15.90 16.00 15.80 16.10 636,300 15.960 0.63%
2004-08-27 0 1.590 1.580 1.590 1.570 1.600 5,928,000 9,377,930 1.5820 15.90 15.80 15.90 15.70 16.00 592,800 15.820 -0.62%
2004-08-26 0 1.600 1.590 1.600 1.580 1.630 18,907,000 30,374,790 1.6065 16.00 15.90 16.00 15.80 16.30 1,890,700 16.065 0.63%
2004-08-25 0 1.590 1.590 1.600 1.540 1.600 20,738,000 32,516,840 1.5680 15.90 15.90 16.00 15.40 16.00 2,073,800 15.680 1.92%
2004-08-24 0 1.560 1.560 1.570 1.520 1.560 12,439,000 19,288,130 1.5506 15.60 15.60 15.70 15.20 15.60 1,243,900 15.506 1.96%
2004-08-23 0 1.530 1.530 1.540 1.520 1.560 9,080,000 13,964,130 1.5379 15.30 15.30 15.40 15.20 15.60 908,000 15.379 -2.55%
2004-08-20 0 1.570 1.560 1.570 1.550 1.580 13,080,000 20,461,180 1.5643 15.70 15.60 15.70 15.50 15.80 1,308,000 15.643 -0.63%
2004-08-19 0 1.580 1.580 1.590 1.540 1.590 38,773,000 60,886,830 1.5703 15.80 15.80 15.90 15.40 15.90 3,877,300 15.703 3.95%
2004-08-18 0 1.520 1.520 1.530 1.500 1.550 11,521,000 17,606,920 1.5282 15.20 15.20 15.30 15.00 15.50 1,152,100 15.282 2.01%
2004-08-17 0 1.490 1.490 1.500 1.480 1.520 15,981,000 24,017,510 1.5029 14.90 14.90 15.00 14.80 15.20 1,598,100 15.029 0.68%
2004-08-16 0 1.480 1.480 1.490 1.470 1.500 45,123,000 67,020,760 1.4853 14.80 14.80 14.90 14.70 15.00 4,512,300 14.853 -3.27%
2004-08-13 0 1.530 1.520 1.530 1.520 1.540 33,462,000 51,175,680 1.5294 15.30 15.20 15.30 15.20 15.40 3,346,200 15.294 -0.65%
2004-08-12 0 1.540 1.540 1.550 1.510 1.560 40,379,000 62,080,200 1.5374 15.40 15.40 15.50 15.10 15.60 4,037,900 15.374 -1.28%
2004-08-11 0 1.560 1.550 1.560 1.550 1.600 26,421,000 41,591,780 1.5742 15.60 15.50 15.60 15.50 16.00 2,642,100 15.742 -1.27%
2004-08-10 0 1.580 1.580 1.590 1.570 1.620 32,449,000 51,691,186 1.5930 15.80 15.80 15.90 15.70 16.20 3,244,900 15.930 -2.47%
2004-08-09 0 1.620 1.610 1.620 1.610 1.640 40,868,000 66,884,740 1.6366 16.20 16.10 16.20 16.10 16.40 4,086,800 16.366 -1.22%
2004-08-06 0 1.640 1.640 1.650 1.630 1.660 28,145,000 46,196,160 1.6414 16.40 16.40 16.50 16.30 16.60 2,814,500 16.414 -0.61%
2004-08-05 0 1.650 1.640 1.650 1.610 1.660 30,131,000 49,277,660 1.6354 16.50 16.40 16.50 16.10 16.60 3,013,100 16.354 1.85%
2004-08-04 0 1.620 1.610 1.620 1.580 1.620 20,314,000 32,596,240 1.6046 16.20 16.10 16.20 15.80 16.20 2,031,400 16.046 0.00%
2004-08-03 0 1.620 1.620 1.630 1.610 1.670 23,871,000 38,849,990 1.6275 16.20 16.20 16.30 16.10 16.70 2,387,100 16.275 -2.41%
2004-08-02 0 1.660 1.650 1.660 1.640 1.680 32,927,000 54,382,040 1.6516 16.60 16.50 16.60 16.40 16.80 3,292,700 16.516 1.22%
2004-07-30 0 1.640 1.640 1.650 1.630 1.680 54,904,000 90,855,060 1.6548 16.40 16.40 16.50 16.30 16.80 5,490,400 16.548 0.61%
2004-07-29 0 1.630 1.620 1.630 1.600 1.660 36,816,000 59,693,650 1.6214 16.30 16.20 16.30 16.00 16.60 3,681,600 16.214 -2.40%
2004-07-28 0 1.670 1.660 1.670 1.610 1.670 112,359,400 183,509,106 1.6332 16.70 16.60 16.70 16.10 16.70 11,235,940 16.332 7.05%
2004-07-27 0 1.560 1.550 1.560 1.520 1.600 55,728,000 86,990,450 1.5610 15.60 15.50 15.60 15.20 16.00 5,572,800 15.610 1.96%
2004-07-26 0 1.530 1.530 1.540 1.490 1.540 62,645,000 94,936,640 1.5155 15.30 15.30 15.40 14.90 15.40 6,264,500 15.155 -1.92%
2004-07-23 0 1.560 1.560 1.570 1.560 1.610 55,437,900 87,813,988 1.5840 15.60 15.60 15.70 15.60 16.10 5,543,790 15.840 -2.50%
2004-07-22 0 1.600 1.590 1.600 1.570 1.610 35,780,000 57,106,020 1.5960 16.00 15.90 16.00 15.70 16.10 3,578,000 15.960 -1.84%
2004-07-21 0 1.630 1.620 1.630 1.600 1.660 71,375,000 116,060,865 1.6261 16.30 16.20 16.30 16.00 16.60 7,137,500 16.261 4.49%
2004-07-20 0 1.560 1.550 1.560 1.520 1.560 49,202,000 75,807,460 1.5407 15.60 15.50 15.60 15.20 15.60 4,920,200 15.407 1.30%
2004-07-19 0 1.540 1.530 1.540 1.480 1.550 55,793,000 84,944,080 1.5225 15.40 15.30 15.40 14.80 15.50 5,579,300 15.225 1.99%
2004-07-16 0 1.510 1.510 1.520 1.490 1.540 19,561,000 29,720,960 1.5194 15.10 15.10 15.20 14.90 15.40 1,956,100 15.194 0.00%
2004-07-15 0 1.510 1.500 1.510 1.470 1.530 67,783,000 101,751,110 1.5011 15.10 15.00 15.10 14.70 15.30 6,778,300 15.011 0.00%
2004-07-14 0 1.510 1.500 1.510 1.470 1.530 43,043,000 64,656,840 1.5021 15.10 15.00 15.10 14.70 15.30 4,304,300 15.021 1.34%
2004-07-13 0 1.490 1.490 1.500 1.470 1.530 64,659,000 96,890,610 1.4985 14.90 14.90 15.00 14.70 15.30 6,465,900 14.985 -3.25%
2004-07-12 0 1.540 1.540 1.550 1.530 1.620 58,222,000 91,221,950 1.5668 15.40 15.40 15.50 15.30 16.20 5,822,200 15.668 -3.75%
2004-07-09 0 1.600 1.590 1.600 1.560 1.660 95,045,000 152,435,720 1.6038 16.00 15.90 16.00 15.60 16.60 9,504,500 16.038 -2.44%
2004-07-08 0 1.640 1.630 1.640 1.630 1.660 22,380,000 36,791,700 1.6440 16.40 16.30 16.40 16.30 16.60 2,238,000 16.440 0.00%
2004-07-07 0 1.640 1.640 1.650 1.630 1.670 33,143,000 54,622,090 1.6481 16.40 16.40 16.50 16.30 16.70 3,314,300 16.481 -2.38%
2004-07-06 0 1.680 1.680 1.690 1.650 1.690 15,065,000 25,225,370 1.6744 16.80 16.80 16.90 16.50 16.90 1,506,500 16.744 1.20%
2004-07-05 0 1.660 1.660 1.670 1.640 1.670 6,163,000 10,223,830 1.6589 16.60 16.60 16.70 16.40 16.70 616,300 16.589 -0.60%
2004-07-02 0 1.670 1.660 1.670 1.630 1.670 31,514,000 52,100,507 1.6532 16.70 16.60 16.70 16.30 16.70 3,151,400 16.532 -1.76%
2004-06-30 0 1.700 1.700 1.710 1.680 1.720 38,864,010 66,059,282 1.6998 17.00 17.00 17.10 16.80 17.20 3,886,401 16.998 2.41%
2004-06-29 0 1.660 1.660 1.670 1.650 1.700 23,039,000 38,475,900 1.6700 16.60 16.60 16.70 16.50 17.00 2,303,900 16.700 -2.35%
2004-06-28 0 1.700 1.700 1.710 1.680 1.710 5,007,000 8,488,960 1.6954 17.00 17.00 17.10 16.80 17.10 500,700 16.954 -0.58%
2004-06-25 0 1.710 1.690 1.710 1.680 1.730 19,850,000 33,779,950 1.7018 17.10 16.90 17.10 16.80 17.30 1,985,000 17.018 -1.16%
2004-06-24 0 1.730 1.730 1.740 1.690 1.750 39,366,000 67,675,520 1.7191 17.30 17.30 17.40 16.90 17.50 3,936,600 17.191 1.76%
2004-06-23 0 1.700 1.680 1.700 1.670 1.720 36,624,000 62,038,430 1.6939 17.00 16.80 17.00 16.70 17.20 3,662,400 16.939 3.03%
2004-06-21 0 1.650 1.650 1.660 1.620 1.670 19,188,000 31,451,040 1.6391 16.50 16.50 16.60 16.20 16.70 1,918,800 16.391 0.61%
2004-06-18 0 1.640 1.630 1.640 1.600 1.650 29,140,000 46,938,060 1.6108 16.40 16.30 16.40 16.00 16.50 2,914,000 16.108 -1.80%
2004-06-17 0 1.670 1.670 1.680 1.660 1.730 23,639,000 39,531,060 1.6723 16.70 16.70 16.80 16.60 17.30 2,363,900 16.723 -4.02%
2004-06-16 0 1.740 1.730 1.740 1.710 1.770 11,061,000 19,157,040 1.7319 17.40 17.30 17.40 17.10 17.70 1,106,100 17.319 1.16%
2004-06-15 0 1.720 1.720 1.730 1.710 1.750 9,366,000 16,167,680 1.7262 17.20 17.20 17.30 17.10 17.50 936,600 17.262 -1.15%
2004-06-14 0 1.740 1.730 1.740 1.730 1.800 20,099,000 35,197,550 1.7512 17.40 17.30 17.40 17.30 18.00 2,009,900 17.512 -3.33%
2004-06-11 0 1.800 1.790 1.800 1.760 1.810 35,151,000 62,891,890 1.7892 18.00 17.90 18.00 17.60 18.10 3,515,100 17.892 -2.17%
2004-06-10 0 1.840 1.830 1.840 1.820 1.850 13,453,600 24,696,892 1.8357 18.40 18.30 18.40 18.20 18.50 1,345,360 18.357 -1.60%
2004-06-09 0 1.870 1.870 1.880 1.840 1.880 21,739,000 40,462,880 1.8613 18.70 18.70 18.80 18.40 18.80 2,173,900 18.613 1.63%
2004-06-08 0 1.840 1.830 1.840 1.830 1.900 21,211,000 39,235,400 1.8498 18.40 18.30 18.40 18.30 19.00 2,121,100 18.498 -2.13%
2004-06-07 0 1.880 1.880 1.890 1.870 1.910 25,058,000 47,173,560 1.8826 18.80 18.80 18.90 18.70 19.10 2,505,800 18.826 1.08%
2004-06-04 0 1.860 1.850 1.860 1.830 1.860 5,570,000 10,291,420 1.8477 18.60 18.50 18.60 18.30 18.60 557,000 18.477 2.20%
2004-06-03 0 1.820 1.820 1.830 1.810 1.890 13,091,000 24,219,500 1.8501 18.20 18.20 18.30 18.10 18.90 1,309,100 18.501 -4.21%
2004-06-02 0 1.900 1.890 1.900 1.860 1.900 10,884,000 20,466,060 1.8804 19.00 18.90 19.00 18.60 19.00 1,088,400 18.804 0.53%
2004-06-01 0 1.890 1.880 1.890 1.880 1.920 10,316,000 19,556,140 1.8957 18.90 18.80 18.90 18.80 19.20 1,031,600 18.957 -1.56%
2004-05-31 0 1.920 1.910 1.920 1.880 1.940 11,565,000 22,013,910 1.9035 19.20 19.10 19.20 18.80 19.40 1,156,500 19.035 -1.03%
2004-05-28 0 1.940 1.940 1.950 1.920 1.990 39,565,000 77,015,535 1.9466 19.40 19.40 19.50 19.20 19.90 3,956,500 19.466 -1.02%
2004-05-27 0 1.960 1.950 1.960 1.910 1.970 58,764,000 113,699,671 1.9349 19.60 19.50 19.60 19.10 19.70 5,876,400 19.349 4.26%
2004-05-25 0 1.880 1.880 1.890 1.850 1.900 20,439,000 38,321,610 1.8749 18.80 18.80 18.90 18.50 19.00 2,043,900 18.749 0.00%
2004-05-24 0 1.880 1.880 1.890 1.850 1.900 17,748,000 33,440,900 1.8842 18.80 18.80 18.90 18.50 19.00 1,774,800 18.842 0.53%
2004-05-21 0 1.870 1.860 1.880 1.770 1.890 36,757,000 67,861,680 1.8462 18.70 18.60 18.80 17.70 18.90 3,675,700 18.462 5.06%
2004-05-20 0 1.780 1.780 1.790 1.730 1.830 35,922,000 63,660,171 1.7722 17.80 17.80 17.90 17.30 18.30 3,592,200 17.722 3.49%
2004-05-19 0 1.720 1.720 1.730 1.680 1.730 47,651,000 81,532,970 1.7110 17.20 17.20 17.30 16.80 17.30 4,765,100 17.110 8.18%
2004-05-18 0 1.590 1.590 1.600 1.580 1.680 42,982,000 70,171,340 1.6326 15.90 15.90 16.00 15.80 16.80 4,298,200 16.326 -4.22%
2004-05-17 0 1.660 1.660 1.670 1.650 1.720 49,806,000 84,382,210 1.6942 16.60 16.60 16.70 16.50 17.20 4,980,600 16.942 -5.68%
2004-05-14 0 1.760 1.760 1.770 1.750 1.840 45,884,000 82,063,930 1.7885 17.60 17.60 17.70 17.50 18.40 4,588,400 17.885 -4.35%
2004-05-13 0 1.840 1.840 1.850 1.830 1.900 29,280,000 54,345,710 1.8561 18.40 18.40 18.50 18.30 19.00 2,928,000 18.561 -4.17%
2004-05-12 0 1.920 1.910 1.920 1.890 1.940 33,791,000 64,905,580 1.9208 19.20 19.10 19.20 18.90 19.40 3,379,100 19.208 2.13%
2004-05-11 0 1.880 1.880 1.890 1.810 1.890 25,992,500 48,464,645 1.8646 18.80 18.80 18.90 18.10 18.90 2,599,250 18.646 2.73%
2004-05-10 0 1.830 1.820 1.830 1.780 1.910 69,503,450 128,554,903 1.8496 18.30 18.20 18.30 17.80 19.10 6,950,345 18.496 -5.18%
2004-05-07 0 1.930 1.930 1.940 1.850 1.940 24,782,000 47,157,150 1.9029 19.30 19.30 19.40 18.50 19.40 2,478,200 19.029 1.58%
2004-05-06 0 1.900 1.900 1.910 1.900 1.950 43,730,000 84,131,150 1.9239 19.00 19.00 19.10 19.00 19.50 4,373,000 19.239 2.15%
2004-05-05 0 1.860 1.860 1.870 1.840 1.930 34,965,295 65,513,570 1.8737 18.60 18.60 18.70 18.40 19.30 3,496,530 18.737 -3.12%
2004-05-04 0 1.920 1.910 1.920 1.900 1.940 41,131,000 79,105,920 1.9233 19.20 19.10 19.20 19.00 19.40 4,113,100 19.233 2.67%
2004-05-03 0 1.870 1.860 1.870 1.830 1.900 28,028,100 52,356,331 1.8680 18.70 18.60 18.70 18.30 19.00 2,802,810 18.680 0.00%
2004-04-30 0 1.870 1.870 1.880 1.820 1.900 51,916,000 96,405,680 1.8570 18.70 18.70 18.80 18.20 19.00 5,191,600 18.570 -2.60%
2004-04-29 0 1.920 1.910 1.920 1.900 1.970 75,405,296 144,682,214 1.9187 19.20 19.10 19.20 19.00 19.70 7,540,530 19.187 -6.34%
2004-04-28 0 2.050 2.050 2.075 2.000 2.150 36,080,000 74,020,525 2.0516 20.50 20.50 20.75 20.00 21.50 3,608,000 20.516 -4.65%
2004-04-27 0 2.150 2.125 2.150 2.100 2.175 41,483,600 88,574,757 2.1352 21.50 21.25 21.50 21.00 21.75 4,148,360 21.352 0.00%
2004-04-26 0 2.150 2.150 2.175 2.100 2.175 33,056,000 70,784,050 2.1413 21.50 21.50 21.75 21.00 21.75 3,305,600 21.413 -1.15%
2004-04-23 0 2.175 2.175 2.200 2.125 2.200 51,689,605 111,665,980 2.1603 21.75 21.75 22.00 21.25 22.00 5,168,960 21.603 4.82%
2004-04-22 0 2.075 2.050 2.075 2.000 2.075 47,279,000 95,951,095 2.0295 20.75 20.50 20.75 20.00 20.75 4,727,900 20.295 3.75%
2004-04-21 0 2.000 2.000 2.025 1.990 2.050 61,219,000 123,705,750 2.0207 20.00 20.00 20.25 19.90 20.50 6,121,900 20.207 -3.61%
2004-04-20 0 2.075 2.050 2.075 2.025 2.200 83,459,000 175,763,900 2.1060 20.75 20.50 20.75 20.25 22.00 8,345,900 21.060 -4.60%
2004-04-19 0 2.175 2.175 2.200 2.175 2.225 23,096,600 50,494,645 2.1862 21.75 21.75 22.00 21.75 22.25 2,309,660 21.862 -2.25%
2004-04-16 0 2.225 2.200 2.225 2.175 2.250 52,019,000 114,854,576 2.2079 22.25 22.00 22.25 21.75 22.50 5,201,900 22.079 1.14%
2004-04-15 0 2.200 2.175 2.200 2.150 2.300 110,626,000 242,910,400 2.1958 22.00 21.75 22.00 21.50 23.00 11,062,600 21.958 -3.30%
2004-04-14 0 2.275 2.275 2.300 2.275 2.350 65,942,000 151,744,158 2.3012 22.75 22.75 23.00 22.75 23.50 6,594,200 23.012 -5.21%
2004-04-13 0 2.400 2.375 2.400 2.375 2.450 32,383,000 77,908,375 2.4058 24.00 23.75 24.00 23.75 24.50 3,238,300 24.058 -1.03%
2004-04-08 0 2.425 2.400 2.425 2.400 2.450 55,399,000 134,243,890 2.4232 24.25 24.00 24.25 24.00 24.50 5,539,900 24.232 -1.02%
2004-04-07 0 2.450 2.425 2.450 2.375 2.500 79,358,000 194,035,525 2.4451 24.50 24.25 24.50 23.75 25.00 7,935,800 24.451 1.03%
2004-04-06 0 2.425 2.400 2.425 2.350 2.425 75,742,000 181,605,975 2.3977 24.25 24.00 24.25 23.50 24.25 7,574,200 23.977 4.30%
2004-04-02 0 2.325 2.300 2.325 2.250 2.325 32,562,000 74,683,700 2.2936 23.25 23.00 23.25 22.50 23.25 3,256,200 22.936 1.09%
2004-04-01 0 2.300 2.300 2.325 2.275 2.350 31,014,000 71,456,700 2.3040 23.00 23.00 23.25 22.75 23.50 3,101,400 23.040 -2.13%
2004-03-31 0 2.350 2.350 2.375 2.250 2.400 120,434,000 280,878,375 2.3322 23.50 23.50 23.75 22.50 24.00 12,043,400 23.322 4.44%
2004-03-30 0 2.250 2.250 2.275 2.250 2.300 55,451,000 126,300,325 2.2777 22.50 22.50 22.75 22.50 23.00 5,545,100 22.777 -1.10%
2004-03-29 0 2.275 2.275 2.300 2.275 2.325 48,078,000 110,000,266 2.2880 22.75 22.75 23.00 22.75 23.25 4,807,800 22.880 -1.09%
2004-03-26 0 2.300 2.275 2.300 2.250 2.350 97,597,000 224,425,100 2.2995 23.00 22.75 23.00 22.50 23.50 9,759,700 22.995 2.22%
2004-03-25 0 2.250 2.250 2.275 2.200 2.350 78,138,000 178,154,175 2.2800 22.50 22.50 22.75 22.00 23.50 7,813,800 22.800 -3.23%
2004-03-24 0 2.325 2.325 2.350 2.300 2.400 168,859,000 396,535,625 2.3483 23.25 23.25 23.50 23.00 24.00 16,885,900 23.483 2.20%
2004-03-23 0 2.275 2.275 2.300 2.125 2.350 275,087,200 616,187,230 2.2400 22.75 22.75 23.00 21.25 23.50 27,508,720 22.400 8.33%
2004-03-22 0 2.100 2.100 2.125 2.100 2.225 268,134,000 580,389,570 2.1646 21.00 21.00 21.25 21.00 22.25 26,813,400 21.646 -9.68%
2004-03-19 0 2.325 2.300 2.325 2.300 2.425 359,188,000 858,202,735 2.3893 23.25 23.00 23.25 23.00 24.25 35,918,800 23.893 -6.06%
2004-03-18 0 2.475 2.450 2.475 2.400 2.550 966,484,000 2,416,227,550 2.5000 24.75 24.50 24.75 24.00 25.50 96,648,400 25.000

Webb-site Database - Powered By Linux Group

Back to top