PACIFIC BASIN SHIPPING LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02343  2004-07-14    
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
2026-05-13 0 3.470 3.460 3.470 3.280 3.480 28,610,100 97,052,274 3.3922 3.470 3.460 3.470 3.280 3.480 28,610,100 3.3922 5.47%
2026-05-12 0 3.290 3.290 3.300 3.240 3.320 5,982,000 19,639,287 3.2831 3.290 3.290 3.300 3.240 3.320 5,982,000 3.2831 1.23%
2026-05-11 0 3.250 3.240 3.250 3.240 3.490 9,293,000 30,708,998 3.3045 3.250 3.240 3.250 3.240 3.490 9,293,000 3.3045 -2.99%
2026-05-08 0 3.350 3.340 3.350 3.160 3.430 31,477,000 104,715,682 3.3267 3.350 3.340 3.350 3.160 3.430 31,477,000 3.3267 3.40%
2026-05-07 0 3.240 3.230 3.240 3.110 3.270 17,821,918 57,062,914 3.2018 3.240 3.230 3.240 3.110 3.270 17,821,918 3.2018 2.86%
2026-05-06 0 3.150 3.130 3.150 3.100 3.150 12,723,447 39,740,442 3.1234 3.150 3.130 3.150 3.100 3.150 12,723,447 3.1234 1.61%
2026-05-05 0 3.100 3.100 3.110 3.060 3.110 2,979,000 9,203,238 3.0894 3.100 3.100 3.110 3.060 3.110 2,979,000 3.0894 -0.64%
2026-05-04 0 3.120 3.110 3.120 3.060 3.140 2,907,000 9,053,128 3.1143 3.120 3.110 3.120 3.060 3.140 2,907,000 3.1143 1.96%
2026-04-30 0 3.060 3.060 3.070 3.040 3.110 3,978,000 12,189,730 3.0643 3.060 3.060 3.070 3.040 3.110 3,978,000 3.0643 -1.29%
2026-04-29 0 3.100 3.100 3.110 3.060 3.140 10,902,450 33,715,053 3.0924 3.100 3.100 3.110 3.060 3.140 10,902,450 3.0924 0.98%
2026-04-28 0 3.070 3.070 3.080 2.960 3.100 10,330,000 31,539,944 3.0532 3.070 3.070 3.080 2.960 3.100 10,330,000 3.0532 2.68%
2026-04-27 0 3.050 3.040 3.050 3.030 3.100 10,134,000 30,946,614 3.0537 2.990 2.980 2.990 2.970 3.039 10,337,358 2.9937 -1.61%
2026-04-24 0 3.100 3.090 3.100 3.040 3.130 8,336,012 25,793,886 3.0943 3.039 3.029 3.039 2.980 3.068 8,503,290 3.0334 -0.96%
2026-04-23 0 3.130 3.120 3.130 3.030 3.140 7,872,000 24,487,793 3.1107 3.068 3.059 3.068 2.970 3.078 8,029,967 3.0496 3.30%
2026-04-22 0 3.030 3.030 3.040 3.010 3.120 12,145,000 36,912,460 3.0393 2.970 2.970 2.980 2.951 3.059 12,388,712 2.9795 -2.26%
2026-04-21 0 3.100 3.090 3.100 3.070 3.110 6,501,000 20,073,760 3.0878 3.039 3.029 3.039 3.010 3.049 6,631,455 3.0271 0.98%
2026-04-20 0 3.070 3.070 3.080 3.020 3.100 14,429,000 44,120,530 3.0578 3.010 3.010 3.019 2.961 3.039 14,718,545 2.9976 -1.60%
2026-04-17 0 3.120 3.120 3.130 2.930 3.180 21,588,270 67,195,425 3.1126 3.059 3.059 3.068 2.872 3.117 22,021,479 3.0514 6.12%
2026-04-16 0 2.940 2.930 2.940 2.890 2.950 7,499,000 21,928,620 2.9242 2.882 2.872 2.882 2.833 2.892 7,649,482 2.8667 0.68%
2026-04-15 0 2.920 2.920 2.930 2.900 2.960 10,240,000 29,967,850 2.9265 2.863 2.863 2.872 2.843 2.902 10,445,485 2.8690 -1.02%
2026-04-14 0 2.950 2.950 2.960 2.940 3.020 7,128,390 21,156,748 2.9680 2.892 2.892 2.902 2.882 2.961 7,271,435 2.9096 -1.99%
2026-04-13 0 3.010 3.010 3.020 2.990 3.140 8,757,000 26,459,685 3.0215 2.951 2.951 2.961 2.931 3.078 8,932,726 2.9621 -2.27%
2026-04-10 0 3.080 3.070 3.080 3.030 3.120 9,815,000 30,255,370 3.0826 3.019 3.010 3.019 2.970 3.059 10,011,957 3.0219 0.65%
2026-04-09 0 3.060 3.040 3.060 3.010 3.080 10,669,896 32,557,558 3.0513 3.000 2.980 3.000 2.951 3.019 10,884,008 2.9913 -0.65%
2026-04-08 0 3.080 3.070 3.080 2.960 3.100 13,559,772 41,201,888 3.0385 3.019 3.010 3.019 2.902 3.039 13,831,874 2.9788 4.76%
2026-04-02 0 2.940 2.940 2.950 2.900 3.020 7,492,038 22,045,897 2.9426 2.882 2.882 2.892 2.843 2.961 7,642,380 2.8847 -1.67%
2026-04-01 0 2.990 2.970 2.990 2.900 3.040 11,201,000 33,371,912 2.9794 2.931 2.912 2.931 2.843 2.980 11,425,769 2.9208 4.55%
2026-03-31 0 2.860 2.850 2.860 2.820 2.920 15,704,000 44,921,536 2.8605 2.804 2.794 2.804 2.765 2.863 16,019,130 2.8042 -2.39%
2026-03-30 0 2.930 2.920 2.930 2.850 2.940 17,690,660 51,137,094 2.8906 2.872 2.863 2.872 2.794 2.882 18,045,657 2.8338 0.69%
2026-03-27 0 2.910 2.910 2.920 2.830 2.940 7,977,000 23,126,745 2.8992 2.853 2.853 2.863 2.774 2.882 8,137,074 2.8421 0.69%
2026-03-26 0 2.890 2.880 2.890 2.850 2.930 10,171,000 29,328,715 2.8836 2.833 2.823 2.833 2.794 2.872 10,375,100 2.8268 -0.69%
2026-03-25 0 2.910 2.900 2.910 2.870 2.970 12,640,324 36,778,862 2.9096 2.853 2.843 2.853 2.814 2.912 12,893,976 2.8524 0.00%
2026-03-24 0 2.910 2.900 2.910 2.850 2.940 14,732,000 42,579,570 2.8903 2.853 2.843 2.853 2.794 2.882 15,027,625 2.8334 1.75%
2026-03-23 0 2.860 2.850 2.860 2.740 2.870 27,230,000 76,692,715 2.8165 2.804 2.794 2.804 2.686 2.814 27,776,421 2.7611 -1.04%
2026-03-20 0 2.890 2.890 2.900 2.730 3.050 104,740,595 298,593,450 2.8508 2.833 2.833 2.843 2.676 2.990 106,842,413 2.7947 -4.30%
2026-03-19 0 3.020 3.020 3.030 2.990 3.080 31,022,730 93,754,120 3.0221 2.961 2.961 2.970 2.931 3.019 31,645,260 2.9627 -1.95%
2026-03-18 0 3.080 3.070 3.080 3.010 3.120 10,163,379 31,241,181 3.0739 3.019 3.010 3.019 2.951 3.059 10,367,326 3.0134 1.99%
2026-03-17 0 3.020 3.010 3.020 3.010 3.090 8,796,000 26,750,050 3.0412 2.961 2.951 2.961 2.951 3.029 8,972,508 2.9813 -0.98%
2026-03-16 0 3.050 3.040 3.050 2.970 3.090 11,518,000 35,049,319 3.0430 2.990 2.980 2.990 2.912 3.029 11,749,130 2.9831 0.66%
2026-03-13 0 3.030 3.020 3.030 2.980 3.110 14,731,460 44,511,293 3.0215 2.970 2.961 2.970 2.921 3.049 15,027,075 2.9621 -2.57%
2026-03-12 0 3.110 3.100 3.110 3.000 3.180 16,690,017 51,648,502 3.0946 3.049 3.039 3.049 2.941 3.117 17,024,934 3.0337 -0.64%
2026-03-11 0 3.130 3.120 3.130 3.100 3.190 12,222,400 38,448,932 3.1458 3.068 3.059 3.068 3.039 3.127 12,467,666 3.0839 0.00%
2026-03-10 0 3.130 3.120 3.130 3.070 3.200 20,165,308 63,269,252 3.1375 3.068 3.059 3.068 3.010 3.137 20,569,963 3.0758 2.29%
2026-03-09 0 3.060 3.050 3.060 2.940 3.120 39,586,000 119,743,300 3.0249 3.000 2.990 3.000 2.882 3.059 40,380,368 2.9654 -2.24%
2026-03-06 0 3.130 3.120 3.130 2.860 3.140 40,408,000 122,023,020 3.0198 3.068 3.059 3.068 2.804 3.078 41,218,863 2.9604 2.62%
2026-03-05 0 3.050 3.040 3.050 3.030 3.190 34,397,000 105,609,504 3.0703 2.990 2.980 2.990 2.970 3.127 35,087,241 3.0099 -4.39%
2026-03-04 0 3.190 3.170 3.190 3.070 3.490 68,573,000 218,793,594 3.1907 3.127 3.108 3.127 3.010 3.421 69,949,047 3.1279 -10.39%
2026-03-03 0 3.560 3.550 3.560 3.490 3.620 32,838,269 116,662,200 3.5526 3.490 3.480 3.490 3.421 3.549 33,497,231 3.4827 0.85%
2026-03-02 0 3.530 3.520 3.530 3.430 3.660 30,587,500 107,904,331 3.5277 3.461 3.451 3.461 3.363 3.588 31,201,296 3.4583 2.02%
2026-02-27 0 3.460 3.450 3.460 3.360 3.480 11,547,030 39,511,609 3.4218 3.392 3.382 3.392 3.294 3.412 11,778,743 3.3545 -0.29%
2026-02-26 0 3.470 3.450 3.470 3.360 3.510 35,481,600 122,724,965 3.4588 3.402 3.382 3.402 3.294 3.441 36,193,605 3.3908 -1.70%
2026-02-25 0 3.530 3.530 3.540 3.440 3.550 36,762,000 129,002,177 3.5091 3.461 3.461 3.470 3.372 3.480 37,499,699 3.4401 2.02%
2026-02-24 0 3.460 3.450 3.460 3.280 3.490 35,003,750 120,336,590 3.4378 3.392 3.382 3.392 3.215 3.421 35,706,166 3.3702 0.87%
2026-02-23 0 3.430 3.420 3.430 3.360 3.460 18,476,900 63,380,890 3.4303 3.363 3.353 3.363 3.294 3.392 18,847,674 3.3628 0.00%
2026-02-20 0 3.430 3.430 3.440 3.350 3.500 15,236,480 52,169,463 3.4240 3.363 3.363 3.372 3.284 3.431 15,542,229 3.3566 2.08%
2026-02-16 0 3.360 3.360 3.380 3.310 3.410 7,838,000 26,385,056 3.3663 3.294 3.294 3.314 3.245 3.343 7,995,284 3.3001 0.00%
2026-02-13 0 3.360 3.360 3.370 3.250 3.430 28,770,000 96,147,423 3.3419 3.294 3.294 3.304 3.186 3.363 29,347,324 3.2762 -2.04%
2026-02-12 0 3.430 3.420 3.430 3.340 3.470 59,408,352 202,458,082 3.4079 3.363 3.353 3.363 3.274 3.402 60,600,493 3.3409 -0.58%
2026-02-11 0 3.450 3.430 3.450 3.370 3.600 40,602,830 140,049,055 3.4492 3.382 3.363 3.382 3.304 3.529 41,417,603 3.3814 2.68%
2026-02-10 0 3.360 3.350 3.360 3.160 3.390 30,521,068 100,491,617 3.2925 3.294 3.284 3.294 3.098 3.323 31,133,531 3.2278 6.33%
2026-02-09 0 3.160 3.160 3.170 3.080 3.200 11,259,332 35,460,273 3.1494 3.098 3.098 3.108 3.019 3.137 11,485,272 3.0875 0.00%
2026-02-06 0 3.160 3.150 3.160 3.140 3.220 14,156,807 44,828,621 3.1666 3.098 3.088 3.098 3.078 3.157 14,440,890 3.1043 -1.86%
2026-02-05 0 3.220 3.200 3.220 3.070 3.230 28,366,826 89,385,266 3.1510 3.157 3.137 3.157 3.010 3.166 28,936,060 3.0891 2.22%
2026-02-04 0 3.150 3.150 3.160 3.110 3.190 18,164,000 57,195,532 3.1488 3.088 3.088 3.098 3.049 3.127 18,528,495 3.0869 0.64%
2026-02-03 0 3.130 3.120 3.130 3.020 3.130 11,617,982 35,767,694 3.0786 3.068 3.059 3.068 2.961 3.068 11,851,119 3.0181 2.96%
2026-02-02 0 3.040 3.030 3.040 2.960 3.100 21,533,131 65,211,938 3.0284 2.980 2.970 2.980 2.902 3.039 21,965,234 2.9689 -0.98%
2026-01-30 0 3.070 3.060 3.070 2.970 3.080 16,198,000 49,041,084 3.0276 3.010 3.000 3.010 2.912 3.019 16,523,043 2.9680 -0.65%
2026-01-29 0 3.090 3.080 3.090 3.040 3.120 14,590,650 44,851,130 3.0740 3.029 3.019 3.029 2.980 3.059 14,883,439 3.0135 -0.96%
2026-01-28 0 3.120 3.110 3.120 3.020 3.130 17,730,506 54,846,404 3.0933 3.059 3.049 3.059 2.961 3.068 18,086,302 3.0325 2.97%
2026-01-27 0 3.030 3.020 3.030 2.970 3.070 21,439,472 64,754,361 3.0203 2.970 2.961 2.970 2.912 3.010 21,869,696 2.9609 0.66%
2026-01-26 0 3.010 3.010 3.020 2.870 3.020 25,082,722 74,230,700 2.9594 2.951 2.951 2.961 2.814 2.961 25,586,054 2.9012 2.38%
2026-01-23 0 2.940 2.930 2.940 2.840 2.940 22,333,542 64,930,032 2.9073 2.882 2.872 2.882 2.784 2.882 22,781,707 2.8501 0.00%
2026-01-22 0 2.940 2.930 2.940 2.710 2.960 52,805,559 152,767,432 2.8930 2.882 2.872 2.882 2.657 2.902 53,865,202 2.8361 8.89%
2026-01-21 0 2.700 2.700 2.710 2.640 2.740 12,767,000 34,422,385 2.6962 2.647 2.647 2.657 2.588 2.686 13,023,194 2.6432 1.50%
2026-01-20 0 2.660 2.650 2.660 2.620 2.670 12,267,077 32,494,458 2.6489 2.608 2.598 2.608 2.568 2.617 12,513,239 2.5968 0.76%
2026-01-19 0 2.640 2.630 2.640 2.560 2.670 12,987,105 34,094,778 2.6253 2.588 2.578 2.588 2.510 2.617 13,247,716 2.5736 2.33%
2026-01-16 0 2.580 2.560 2.580 2.520 2.610 12,141,101 31,306,588 2.5786 2.529 2.510 2.529 2.470 2.559 12,384,735 2.5278 0.39%
2026-01-15 0 2.570 2.560 2.570 2.460 2.570 11,752,691 29,710,448 2.5280 2.519 2.510 2.519 2.412 2.519 11,988,531 2.4782 2.39%
2026-01-14 0 2.510 2.500 2.510 2.470 2.520 16,175,000 40,341,537 2.4941 2.461 2.451 2.461 2.421 2.470 16,499,582 2.4450 0.00%
2026-01-13 0 2.510 2.490 2.510 2.480 2.530 10,639,000 26,622,795 2.5024 2.461 2.441 2.461 2.431 2.480 10,852,492 2.4532 3.72%
2026-01-09 0 2.420 2.420 2.430 2.380 2.420 12,024,779 28,856,584 2.3998 2.372 2.372 2.382 2.333 2.372 12,266,079 2.3526 0.41%
2026-01-08 0 2.410 2.400 2.410 2.390 2.450 5,235,057 12,601,227 2.4071 2.363 2.353 2.363 2.343 2.402 5,340,108 2.3597 -0.41%
2026-01-07 0 2.420 2.410 2.420 2.400 2.460 9,155,000 22,222,582 2.4274 2.372 2.363 2.372 2.353 2.412 9,338,712 2.3796 0.00%
2026-01-06 0 2.420 2.410 2.420 2.390 2.460 6,873,000 16,702,710 2.4302 2.372 2.363 2.372 2.343 2.412 7,010,920 2.3824 0.83%
2026-01-05 0 2.400 2.390 2.400 2.350 2.410 9,237,447 22,023,269 2.3841 2.353 2.343 2.353 2.304 2.363 9,422,814 2.3372 3.00%
2025-12-31 0 2.330 2.320 2.330 2.320 2.380 5,131,032 12,007,244 2.3401 2.284 2.274 2.284 2.274 2.333 5,233,996 2.2941 -1.69%
2025-12-30 0 2.370 2.360 2.370 2.310 2.400 5,735,838 13,585,282 2.3685 2.323 2.314 2.323 2.265 2.353 5,850,938 2.3219 1.28%
2025-12-29 0 2.340 2.330 2.340 2.310 2.370 11,263,000 26,496,805 2.3526 2.294 2.284 2.294 2.265 2.323 11,489,013 2.3063 0.43%
2025-12-24 0 2.330 2.320 2.330 2.310 2.340 2,394,608 5,561,960 2.3227 2.284 2.274 2.284 2.265 2.294 2,442,660 2.2770 0.00%
2025-12-23 0 2.330 2.320 2.330 2.310 2.360 6,419,186 15,040,752 2.3431 2.284 2.274 2.284 2.265 2.314 6,547,999 2.2970 0.00%
2025-12-22 0 2.330 2.320 2.330 2.280 2.340 5,005,614 11,625,770 2.3225 2.284 2.274 2.284 2.235 2.294 5,106,061 2.2769 0.43%
2025-12-19 0 2.320 2.310 2.320 2.300 2.340 12,066,159 27,979,334 2.3188 2.274 2.265 2.274 2.255 2.294 12,308,289 2.2732 -0.43%
2025-12-18 0 2.330 2.330 2.340 2.240 2.350 22,677,771 52,350,572 2.3085 2.284 2.284 2.294 2.196 2.304 23,132,843 2.2630 2.19%
2025-12-17 0 2.280 2.270 2.280 2.230 2.280 23,470,132 53,071,000 2.2612 2.235 2.225 2.235 2.186 2.235 23,941,105 2.2167 0.44%
2025-12-16 0 2.270 2.270 2.280 2.250 2.370 43,698,758 99,259,153 2.2714 2.225 2.225 2.235 2.206 2.323 44,575,656 2.2268 -3.81%
2025-12-15 0 2.360 2.360 2.370 2.330 2.430 51,582,406 121,948,224 2.3641 2.314 2.314 2.323 2.284 2.382 52,617,504 2.3176 -3.67%
2025-12-12 0 2.450 2.440 2.450 2.390 2.470 74,771,266 180,988,692 2.4206 2.402 2.392 2.402 2.343 2.421 76,271,693 2.3729 -0.41%
2025-12-11 0 2.460 2.450 2.460 2.370 2.480 40,136,591 97,315,161 2.4246 2.412 2.402 2.412 2.323 2.431 40,942,008 2.3769 0.00%
2025-12-10 0 2.460 2.450 2.460 2.390 2.660 105,881,121 259,222,683 2.4482 2.412 2.402 2.412 2.343 2.608 108,005,826 2.4001 -6.82%
2025-12-09 0 2.640 2.630 2.640 2.600 2.750 16,087,000 42,317,490 2.6305 2.588 2.578 2.588 2.549 2.696 16,409,816 2.5788 -4.00%
2025-12-08 0 2.750 2.740 2.750 2.700 2.780 26,146,000 71,310,493 2.7274 2.696 2.686 2.696 2.647 2.725 26,670,669 2.6737 0.36%
2025-12-05 0 2.740 2.730 2.740 2.680 2.800 18,834,530 51,461,232 2.7323 2.686 2.676 2.686 2.627 2.745 19,212,480 2.6785 -0.72%
2025-12-04 0 2.760 2.750 2.760 2.650 2.800 31,868,691 87,502,615 2.7457 2.706 2.696 2.706 2.598 2.745 32,508,197 2.6917 4.55%
2025-12-03 0 2.640 2.630 2.640 2.620 2.700 9,663,004 25,563,834 2.6455 2.588 2.578 2.588 2.568 2.647 9,856,910 2.5935 -2.22%
2025-12-02 0 2.700 2.690 2.700 2.650 2.740 10,593,139 28,450,945 2.6858 2.647 2.637 2.647 2.598 2.686 10,805,710 2.6330 -0.37%
2025-12-01 0 2.710 2.700 2.710 2.580 2.720 19,172,000 50,996,894 2.6600 2.657 2.647 2.657 2.529 2.666 19,556,722 2.6076 4.23%
2025-11-28 0 2.600 2.580 2.600 2.470 2.640 18,695,007 48,364,418 2.5870 2.549 2.529 2.549 2.421 2.588 19,070,158 2.5361 4.00%
2025-11-27 0 2.500 2.490 2.500 2.410 2.520 22,383,000 55,644,899 2.4860 2.451 2.441 2.451 2.363 2.470 22,832,157 2.4371 -0.40%
2025-11-26 0 2.510 2.500 2.510 2.480 2.570 16,461,229 41,307,249 2.5094 2.461 2.451 2.461 2.431 2.519 16,791,555 2.4600 -2.33%
2025-11-25 0 2.570 2.560 2.570 2.500 2.620 13,671,126 35,160,277 2.5719 2.519 2.510 2.519 2.451 2.568 13,945,463 2.5213 1.98%
2025-11-24 0 2.520 2.520 2.530 2.520 2.610 18,409,006 46,806,762 2.5426 2.470 2.470 2.480 2.470 2.559 18,778,417 2.4926 -3.45%
2025-11-21 0 2.610 2.600 2.610 2.600 2.640 13,359,772 34,963,210 2.6171 2.559 2.549 2.559 2.549 2.588 13,627,861 2.5656 -0.76%
2025-11-20 0 2.630 2.620 2.630 2.610 2.650 17,940,185 47,145,426 2.6279 2.578 2.568 2.578 2.559 2.598 18,300,189 2.5762 -0.38%
2025-11-19 0 2.640 2.630 2.640 2.630 2.680 8,605,000 22,800,240 2.6497 2.588 2.578 2.588 2.578 2.627 8,777,676 2.5975 -0.75%
2025-11-18 0 2.660 2.650 2.660 2.630 2.700 10,354,000 27,512,465 2.6572 2.608 2.598 2.608 2.578 2.647 10,561,773 2.6049 -2.21%
2025-11-17 0 2.720 2.710 2.720 2.640 2.730 10,773,002 29,033,035 2.6950 2.666 2.657 2.666 2.588 2.676 10,989,183 2.6420 1.12%
2025-11-14 0 2.690 2.690 2.700 2.680 2.740 7,646,062 20,633,308 2.6986 2.637 2.637 2.647 2.627 2.686 7,799,495 2.6455 0.00%
2025-11-13 0 2.690 2.690 2.700 2.660 2.720 13,198,877 35,384,085 2.6808 2.637 2.637 2.647 2.608 2.666 13,463,737 2.6281 -0.37%
2025-11-12 0 2.700 2.700 2.710 2.680 2.730 10,316,024 27,927,755 2.7072 2.647 2.647 2.657 2.627 2.676 10,523,035 2.6540 -0.37%
2025-11-11 0 2.710 2.700 2.710 2.680 2.740 11,480,000 31,047,754 2.7045 2.657 2.647 2.657 2.627 2.686 11,710,368 2.6513 -0.37%
2025-11-10 0 2.720 2.720 2.730 2.660 2.740 10,193,000 27,482,284 2.6962 2.666 2.666 2.676 2.608 2.686 10,397,542 2.6432 0.74%
2025-11-07 0 2.700 2.690 2.700 2.620 2.700 14,031,000 37,330,432 2.6606 2.647 2.637 2.647 2.568 2.647 14,312,559 2.6082 2.27%
2025-11-06 0 2.640 2.640 2.650 2.630 2.660 4,503,506 11,878,486 2.6376 2.588 2.588 2.598 2.578 2.608 4,593,877 2.5857 0.00%
2025-11-05 0 2.640 2.630 2.640 2.520 2.650 13,974,084 36,568,377 2.6169 2.588 2.578 2.588 2.470 2.598 14,254,500 2.5654 1.93%
2025-11-04 0 2.590 2.590 2.600 2.570 2.800 27,072,605 71,088,163 2.6258 2.539 2.539 2.549 2.519 2.745 27,615,868 2.5742 -4.07%
2025-11-03 0 2.700 2.700 2.710 2.570 2.720 18,068,038 48,375,432 2.6774 2.647 2.647 2.657 2.519 2.666 18,430,607 2.6247 5.06%
2025-10-31 0 2.570 2.570 2.590 2.530 2.680 20,458,968 52,565,992 2.5693 2.519 2.519 2.539 2.480 2.627 20,869,516 2.5188 -3.38%
2025-10-30 0 2.660 2.650 2.660 2.550 2.670 24,401,296 64,089,224 2.6265 2.608 2.598 2.608 2.500 2.617 24,890,954 2.5748 2.31%
2025-10-28 0 2.600 2.590 2.600 2.560 2.610 9,831,831 25,407,053 2.5842 2.549 2.539 2.549 2.510 2.559 10,029,125 2.5333 1.56%
2025-10-27 0 2.560 2.550 2.560 2.520 2.570 8,800,005 22,470,105 2.5534 2.510 2.500 2.510 2.470 2.519 8,976,594 2.5032 0.39%
2025-10-24 0 2.550 2.540 2.550 2.520 2.580 6,740,543 17,178,991 2.5486 2.500 2.490 2.500 2.470 2.529 6,875,805 2.4985 0.00%
2025-10-23 0 2.550 2.550 2.560 2.480 2.560 23,705,877 60,151,410 2.5374 2.500 2.500 2.510 2.431 2.510 24,181,580 2.4875 2.82%
2025-10-22 0 2.480 2.470 2.480 2.450 2.510 18,299,879 45,500,892 2.4864 2.431 2.421 2.431 2.402 2.461 18,667,101 2.4375 -0.80%
2025-10-21 0 2.500 2.500 2.510 2.480 2.580 19,587,275 49,426,224 2.5234 2.451 2.451 2.461 2.431 2.529 19,980,331 2.4737 -2.34%
2025-10-20 0 2.560 2.550 2.560 2.500 2.610 24,474,394 62,718,804 2.5626 2.510 2.500 2.510 2.451 2.559 24,965,519 2.5122 3.23%
2025-10-17 0 2.480 2.470 2.480 2.430 2.650 29,873,644 74,874,316 2.5064 2.431 2.421 2.431 2.382 2.598 30,473,115 2.4571 -4.25%
2025-10-16 0 2.590 2.590 2.600 2.530 2.620 13,744,954 35,648,952 2.5936 2.539 2.539 2.549 2.480 2.568 14,020,772 2.5426 1.17%
2025-10-15 0 2.560 2.550 2.560 2.490 2.570 9,389,830 23,879,608 2.5431 2.510 2.500 2.510 2.441 2.519 9,578,255 2.4931 1.59%
2025-10-14 0 2.520 2.510 2.520 2.490 2.590 14,124,825 35,764,448 2.5320 2.470 2.461 2.470 2.441 2.539 14,408,266 2.4822 -0.79%
2025-10-13 0 2.540 2.530 2.540 2.470 2.540 22,484,157 56,338,362 2.5057 2.490 2.480 2.490 2.421 2.490 22,935,344 2.4564 -1.55%
2025-10-10 0 2.580 2.570 2.580 2.480 2.600 21,828,980 56,139,112 2.5718 2.529 2.519 2.529 2.431 2.549 22,267,020 2.5212 1.57%
2025-10-09 0 2.540 2.530 2.540 2.460 2.540 17,679,811 44,563,733 2.5206 2.490 2.480 2.490 2.412 2.490 18,034,590 2.4710 2.83%
2025-10-08 0 2.470 2.460 2.470 2.410 2.480 6,686,290 16,429,948 2.4573 2.421 2.412 2.421 2.363 2.431 6,820,463 2.4089 1.23%
2025-10-06 0 2.440 2.430 2.440 2.400 2.440 4,029,000 9,761,165 2.4227 2.392 2.382 2.392 2.353 2.392 4,109,849 2.3751 0.00%
2025-10-03 0 2.440 2.430 2.440 2.400 2.440 5,555,070 13,501,170 2.4304 2.392 2.382 2.392 2.353 2.392 5,666,543 2.3826 0.41%
2025-10-02 0 2.430 2.430 2.440 2.430 2.510 8,765,712 21,510,390 2.4539 2.382 2.382 2.392 2.382 2.461 8,941,613 2.4056 -3.19%
2025-09-30 0 2.510 2.500 2.510 2.460 2.550 23,758,236 59,581,655 2.5078 2.461 2.451 2.461 2.412 2.500 24,234,990 2.4585 1.21%
2025-09-29 0 2.480 2.470 2.480 2.410 2.490 22,558,559 55,236,429 2.4486 2.431 2.421 2.431 2.363 2.441 23,011,239 2.4004 2.06%
2025-09-26 0 2.430 2.430 2.440 2.430 2.480 10,636,082 26,104,085 2.4543 2.382 2.382 2.392 2.382 2.431 10,849,515 2.4060 -1.22%
2025-09-25 0 2.460 2.450 2.460 2.420 2.470 16,290,625 39,902,278 2.4494 2.412 2.402 2.412 2.372 2.421 16,617,527 2.4012 1.65%
2025-09-24 0 2.420 2.410 2.420 2.400 2.500 20,298,819 49,615,618 2.4443 2.372 2.363 2.372 2.353 2.451 20,706,153 2.3962 -1.22%
2025-09-23 0 2.450 2.440 2.450 2.420 2.460 20,871,000 50,927,301 2.4401 2.402 2.392 2.402 2.372 2.412 21,289,816 2.3921 0.00%
2025-09-22 0 2.450 2.440 2.450 2.410 2.480 12,258,836 29,922,424 2.4409 2.402 2.392 2.402 2.363 2.431 12,504,833 2.3929 0.00%
2025-09-19 0 2.450 2.450 2.460 2.450 2.530 24,122,000 59,353,250 2.4605 2.402 2.402 2.412 2.402 2.480 24,606,054 2.4121 -2.00%
2025-09-18 0 2.500 2.490 2.500 2.470 2.540 22,437,592 56,163,935 2.5031 2.451 2.441 2.451 2.421 2.490 22,887,845 2.4539 -1.19%
2025-09-17 0 2.530 2.520 2.530 2.440 2.540 27,526,940 68,698,502 2.4957 2.480 2.470 2.480 2.392 2.490 28,079,320 2.4466 2.43%
2025-09-16 0 2.470 2.460 2.470 2.420 2.520 24,998,814 61,497,564 2.4600 2.421 2.412 2.421 2.372 2.470 25,500,462 2.4116 -1.59%
2025-09-15 0 2.510 2.500 2.510 2.450 2.520 16,800,616 41,907,854 2.4944 2.461 2.451 2.461 2.402 2.470 17,137,752 2.4454 2.45%
2025-09-12 0 2.450 2.440 2.450 2.410 2.500 19,564,948 47,875,320 2.4470 2.402 2.392 2.402 2.363 2.451 19,957,556 2.3989 0.82%
2025-09-11 0 2.430 2.420 2.430 2.380 2.440 14,395,419 34,758,996 2.4146 2.382 2.372 2.382 2.333 2.392 14,684,290 2.3671 0.83%
2025-09-10 0 2.410 2.390 2.410 2.350 2.440 28,943,410 69,581,821 2.4041 2.363 2.343 2.363 2.304 2.392 29,524,214 2.3568 2.12%
2025-09-09 0 2.360 2.340 2.360 2.310 2.380 10,889,279 25,556,364 2.3469 2.314 2.294 2.314 2.265 2.333 11,107,793 2.3008 0.85%
2025-09-08 0 2.340 2.330 2.340 2.250 2.360 30,261,556 70,442,332 2.3278 2.294 2.284 2.294 2.206 2.314 30,868,811 2.2820 3.54%
2025-09-05 0 2.260 2.240 2.260 2.230 2.290 13,242,953 29,903,695 2.2581 2.216 2.196 2.216 2.186 2.245 13,508,698 2.2137 2.26%
2025-09-04 0 2.210 2.210 2.230 2.160 2.240 10,276,037 22,635,816 2.2028 2.167 2.167 2.186 2.118 2.196 10,482,245 2.1594 -0.45%
2025-09-03 0 2.220 2.200 2.220 2.190 2.250 4,760,928 10,566,886 2.2195 2.176 2.157 2.176 2.147 2.206 4,856,465 2.1758 0.00%
2025-09-02 0 2.220 2.200 2.220 2.180 2.240 3,958,562 8,782,540 2.2186 2.176 2.157 2.176 2.137 2.196 4,037,998 2.1750 0.45%
2025-09-01 0 2.210 2.200 2.210 2.170 2.210 6,468,889 14,186,044 2.1930 2.167 2.157 2.167 2.127 2.167 6,598,699 2.1498 1.38%
2025-08-29 0 2.180 2.180 2.190 2.160 2.210 13,901,909 30,322,543 2.1812 2.137 2.137 2.147 2.118 2.167 14,180,877 2.1383 -0.91%
2025-08-28 0 2.200 2.190 2.200 2.140 2.240 18,317,688 40,021,090 2.1848 2.157 2.147 2.157 2.098 2.196 18,685,267 2.1419 -1.35%
2025-08-27 0 2.230 2.230 2.240 2.210 2.290 13,002,226 29,261,144 2.2505 2.186 2.186 2.196 2.167 2.245 13,263,140 2.2062 -1.76%
2025-08-26 0 2.270 2.250 2.270 2.220 2.280 22,919,648 51,821,411 2.2610 2.225 2.206 2.225 2.176 2.235 23,379,574 2.2165 0.44%
2025-08-25 0 2.260 2.250 2.260 2.240 2.300 20,258,146 45,939,610 2.2677 2.216 2.206 2.216 2.196 2.255 20,664,664 2.2231 1.35%
2025-08-22 0 2.230 2.220 2.230 2.200 2.250 12,923,094 28,712,547 2.2218 2.186 2.176 2.186 2.157 2.206 13,182,420 2.1781 0.45%
2025-08-21 0 2.220 2.210 2.220 2.200 2.250 11,207,000 24,860,503 2.2183 2.176 2.167 2.176 2.157 2.206 11,431,890 2.1747 -1.07%
2025-08-20 0 2.260 2.250 2.260 2.250 2.300 16,897,472 38,368,511 2.2707 2.200 2.190 2.200 2.190 2.239 17,359,450 2.2102 -1.31%
2025-08-19 0 2.290 2.280 2.290 2.180 2.290 26,689,589 59,970,624 2.2470 2.229 2.219 2.229 2.122 2.229 27,419,285 2.1872 3.15%
2025-08-18 0 2.220 2.210 2.220 2.180 2.250 13,940,175 30,962,386 2.2211 2.161 2.151 2.161 2.122 2.190 14,321,301 2.1620 -0.45%
2025-08-15 0 2.230 2.220 2.230 2.220 2.270 13,357,950 29,880,992 2.2369 2.171 2.161 2.171 2.161 2.210 13,723,158 2.1774 -1.76%
2025-08-14 0 2.270 2.260 2.270 2.260 2.360 19,487,000 45,107,826 2.3148 2.210 2.200 2.210 2.200 2.297 20,019,776 2.2532 -1.30%
2025-08-13 0 2.300 2.290 2.300 2.270 2.320 13,756,521 31,575,487 2.2953 2.239 2.229 2.239 2.210 2.258 14,132,626 2.2342 0.88%
2025-08-12 0 2.280 2.270 2.280 2.260 2.320 73,676,525 167,757,766 2.2770 2.219 2.210 2.219 2.200 2.258 75,690,848 2.2164 0.00%
2025-08-11 0 2.280 2.270 2.280 2.210 2.320 20,268,288 45,697,630 2.2546 2.219 2.210 2.219 2.151 2.258 20,822,425 2.1946 -0.44%
2025-08-08 0 2.290 2.280 2.290 2.120 2.330 47,684,361 108,820,954 2.2821 2.229 2.219 2.229 2.064 2.268 48,988,056 2.2214 -0.43%
2025-08-07 0 2.300 2.290 2.300 2.280 2.340 18,866,800 43,571,538 2.3094 2.239 2.229 2.239 2.219 2.278 19,382,620 2.2480 0.44%
2025-08-06 0 2.290 2.290 2.300 2.290 2.330 9,722,230 22,442,382 2.3084 2.229 2.229 2.239 2.229 2.268 9,988,037 2.2469 0.00%
2025-08-05 0 2.290 2.290 2.300 2.270 2.310 10,457,919 23,956,620 2.2908 2.229 2.229 2.239 2.210 2.249 10,743,839 2.2298 0.00%
2025-08-04 0 2.290 2.280 2.290 2.200 2.290 13,928,120 31,421,302 2.2560 2.229 2.219 2.229 2.141 2.229 14,308,916 2.1959 0.88%
2025-08-01 0 2.270 2.260 2.270 2.260 2.340 23,653,680 54,484,724 2.3034 2.210 2.200 2.210 2.200 2.278 24,300,374 2.2421 0.00%
2025-07-31 0 2.270 2.260 2.270 2.240 2.290 18,746,750 42,479,122 2.2659 2.210 2.200 2.210 2.180 2.229 19,259,288 2.2056 -1.30%
2025-07-30 0 2.300 2.290 2.300 2.280 2.320 16,988,240 39,030,737 2.2975 2.239 2.229 2.239 2.219 2.258 17,452,700 2.2364 0.00%
2025-07-29 0 2.300 2.290 2.300 2.250 2.310 13,088,240 29,890,512 2.2838 2.239 2.229 2.239 2.190 2.249 13,446,074 2.2230 0.00%
2025-07-28 0 2.300 2.290 2.300 2.240 2.320 19,847,580 45,479,176 2.2914 2.239 2.229 2.239 2.180 2.258 20,390,215 2.2304 0.88%
2025-07-25 0 2.280 2.270 2.280 2.240 2.350 21,238,000 48,682,585 2.2922 2.219 2.210 2.219 2.180 2.287 21,818,649 2.2312 0.44%
2025-07-24 0 2.270 2.260 2.270 2.190 2.300 26,494,435 60,203,454 2.2723 2.210 2.200 2.210 2.132 2.239 27,218,795 2.2118 3.18%
2025-07-23 0 2.200 2.190 2.200 2.180 2.240 23,971,000 53,101,255 2.2152 2.141 2.132 2.141 2.122 2.180 24,626,369 2.1563 0.92%
2025-07-22 0 2.180 2.170 2.180 2.120 2.200 20,014,690 43,530,040 2.1749 2.122 2.112 2.122 2.064 2.141 20,561,894 2.1170 1.87%
2025-07-21 0 2.140 2.130 2.140 2.070 2.150 23,185,590 49,186,917 2.1214 2.083 2.073 2.083 2.015 2.093 23,819,486 2.0650 3.38%
2025-07-18 0 2.070 2.060 2.070 2.040 2.090 22,934,460 47,305,493 2.0626 2.015 2.005 2.015 1.986 2.034 23,561,490 2.0077 0.98%
2025-07-17 0 2.050 2.040 2.050 2.030 2.080 19,934,093 40,815,405 2.0475 1.995 1.986 1.995 1.976 2.025 20,479,093 1.9930 -0.97%
2025-07-16 0 2.070 2.060 2.070 2.060 2.120 12,382,000 25,709,620 2.0764 2.015 2.005 2.015 2.005 2.064 12,720,525 2.0211 -0.96%
2025-07-15 0 2.090 2.080 2.090 2.060 2.150 22,266,449 46,657,603 2.0954 2.034 2.025 2.034 2.005 2.093 22,875,216 2.0397 0.48%
2025-07-14 0 2.080 2.070 2.080 2.070 2.150 19,917,174 41,667,540 2.0920 2.025 2.015 2.025 2.015 2.093 20,461,711 2.0364 -3.70%
2025-07-11 0 2.160 2.150 2.160 1.950 2.260 139,071,879 296,687,836 2.1333 2.103 2.093 2.103 1.898 2.200 142,874,117 2.0766 11.34%
2025-07-10 0 1.940 1.930 1.940 1.930 2.010 36,610,329 71,291,299 1.9473 1.888 1.879 1.888 1.879 1.957 37,611,259 1.8955 -3.00%
2025-07-09 0 2.000 1.990 2.000 1.980 2.020 17,991,000 35,977,929 1.9998 1.947 1.937 1.947 1.927 1.966 18,482,876 1.9466 0.00%
2025-07-08 0 2.000 2.000 2.010 1.960 2.070 36,531,936 72,873,523 1.9948 1.947 1.947 1.957 1.908 2.015 37,530,723 1.9417 -2.44%
2025-07-07 0 2.050 2.040 2.050 2.020 2.120 27,312,526 55,902,481 2.0468 1.995 1.986 1.995 1.966 2.064 28,059,253 1.9923 -3.30%
2025-07-04 0 2.120 2.110 2.120 2.070 2.120 22,917,888 48,031,999 2.0958 2.064 2.054 2.064 2.015 2.064 23,544,465 2.0401 0.95%
2025-07-03 0 2.100 2.090 2.100 2.050 2.140 31,976,420 67,010,922 2.0956 2.044 2.034 2.044 1.995 2.083 32,850,658 2.0399 2.44%
2025-07-02 0 2.050 2.040 2.050 2.020 2.080 41,149,000 84,653,604 2.0572 1.995 1.986 1.995 1.966 2.025 42,274,018 2.0025 1.49%
2025-06-30 0 2.020 2.020 2.030 2.020 2.080 39,559,835 80,940,827 2.0460 1.966 1.966 1.976 1.966 2.025 40,641,405 1.9916 -0.98%
2025-06-27 0 2.040 2.030 2.040 2.010 2.070 25,160,746 51,220,632 2.0357 1.986 1.976 1.986 1.957 2.015 25,848,643 1.9816 -1.45%
2025-06-26 0 2.070 2.060 2.070 2.060 2.150 47,808,000 100,001,715 2.0917 2.015 2.005 2.015 2.005 2.093 49,115,075 2.0361 -0.48%
2025-06-25 0 2.080 2.070 2.080 2.030 2.080 55,069,000 113,195,860 2.0555 2.025 2.015 2.025 1.976 2.025 56,574,592 2.0008 2.97%
2025-06-24 0 2.020 2.020 2.030 2.020 2.180 166,910,510 347,415,129 2.0814 1.966 1.966 1.976 1.966 2.122 171,473,859 2.0261 -16.53%
2025-06-23 0 2.420 2.410 2.420 2.020 2.520 535,493,626 1,257,285,709 2.3479 2.356 2.346 2.356 1.966 2.453 550,134,072 2.2854 19.80%
2025-06-20 0 2.020 2.020 2.030 2.010 2.060 31,486,651 63,697,095 2.0230 1.966 1.966 1.976 1.957 2.005 32,347,499 1.9692 -1.46%
2025-06-19 0 2.050 2.030 2.050 2.010 2.070 36,746,232 74,673,089 2.0321 1.995 1.976 1.995 1.957 2.015 37,750,877 1.9780 -0.49%
2025-06-18 0 2.060 2.060 2.070 2.020 2.090 22,167,000 45,715,945 2.0623 2.005 2.005 2.015 1.966 2.034 22,773,048 2.0075 0.00%
2025-06-17 0 2.060 2.050 2.060 2.020 2.080 20,140,651 41,275,837 2.0494 2.005 1.995 2.005 1.966 2.025 20,691,298 1.9948 0.49%
2025-06-16 0 2.050 2.040 2.050 2.020 2.090 18,287,000 37,474,545 2.0492 1.995 1.986 1.995 1.966 2.034 18,786,968 1.9947 0.99%
2025-06-13 0 2.030 2.030 2.040 2.020 2.100 22,507,203 46,490,261 2.0656 1.976 1.976 1.986 1.966 2.044 23,122,552 2.0106 -1.46%
2025-06-12 0 2.060 2.050 2.060 1.960 2.090 61,615,420 124,827,089 2.0259 2.005 1.995 2.005 1.908 2.034 63,299,991 1.9720 2.49%
2025-06-11 0 2.010 2.000 2.010 1.970 2.030 34,696,309 69,189,129 1.9941 1.957 1.947 1.957 1.918 1.976 35,644,909 1.9411 -0.50%
2025-06-10 0 2.020 2.010 2.020 1.960 2.020 32,536,140 65,199,728 2.0039 1.966 1.957 1.966 1.908 1.966 33,425,681 1.9506 0.50%
2025-06-09 0 2.010 2.000 2.010 1.970 2.020 31,541,000 63,159,005 2.0024 1.957 1.947 1.957 1.918 1.966 32,403,334 1.9492 3.08%
2025-06-06 0 1.950 1.950 1.960 1.910 1.990 28,480,500 56,075,885 1.9689 1.898 1.898 1.908 1.859 1.937 29,259,160 1.9165 2.63%
2025-06-05 0 1.900 1.890 1.900 1.880 1.980 32,211,000 61,320,699 1.9037 1.849 1.840 1.849 1.830 1.927 33,091,652 1.8531 -3.06%
2025-06-04 0 1.960 1.950 1.960 1.940 1.980 14,614,000 28,618,226 1.9583 1.908 1.898 1.908 1.888 1.927 15,013,548 1.9062 0.00%
2025-06-03 0 1.960 1.950 1.960 1.930 1.970 18,087,000 35,430,193 1.9589 1.908 1.898 1.908 1.879 1.918 18,581,500 1.9067 0.51%
2025-06-02 0 1.950 1.940 1.950 1.900 1.950 17,075,330 32,910,212 1.9274 1.898 1.888 1.898 1.849 1.898 17,542,171 1.8761 0.52%
2025-05-30 0 1.940 1.940 1.950 1.900 1.970 36,803,580 71,431,559 1.9409 1.888 1.888 1.898 1.849 1.918 37,809,793 1.8892 2.11%
2025-05-29 0 1.900 1.900 1.910 1.880 1.920 11,881,000 22,528,336 1.8962 1.849 1.849 1.859 1.830 1.869 12,205,828 1.8457 0.00%
2025-05-28 0 1.900 1.900 1.910 1.890 1.920 10,168,668 19,376,203 1.9055 1.849 1.849 1.859 1.840 1.869 10,446,680 1.8548 -0.52%
2025-05-27 0 1.910 1.900 1.910 1.870 1.920 21,736,996 41,260,942 1.8982 1.859 1.849 1.859 1.820 1.869 22,331,288 1.8477 1.60%
2025-05-26 0 1.880 1.870 1.880 1.850 1.920 12,603,877 23,826,026 1.8904 1.830 1.820 1.830 1.801 1.869 12,948,468 1.8401 0.00%
2025-05-23 0 1.880 1.870 1.880 1.860 1.920 14,842,626 27,800,316 1.8730 1.830 1.820 1.830 1.811 1.869 15,248,425 1.8232 0.00%
2025-05-22 0 1.880 1.870 1.880 1.850 1.890 12,545,500 23,517,615 1.8746 1.830 1.820 1.830 1.801 1.840 12,888,495 1.8247 0.00%
2025-05-21 0 1.880 1.870 1.880 1.850 1.890 11,705,232 21,863,905 1.8679 1.830 1.820 1.830 1.801 1.840 12,025,254 1.8182 -0.53%
2025-05-20 0 1.890 1.870 1.890 1.830 1.890 17,992,000 33,551,865 1.8648 1.840 1.820 1.840 1.781 1.840 18,483,903 1.8152 0.53%
2025-05-19 0 1.880 1.870 1.880 1.870 1.930 15,484,113 29,241,252 1.8885 1.830 1.820 1.830 1.820 1.879 15,907,450 1.8382 -2.59%
2025-05-16 0 1.930 1.920 1.930 1.830 1.930 25,313,970 47,776,519 1.8874 1.879 1.869 1.879 1.781 1.879 26,006,056 1.8371 2.12%
2025-05-15 0 1.890 1.880 1.890 1.870 2.050 67,271,334 131,273,273 1.9514 1.840 1.830 1.840 1.820 1.995 69,110,539 1.8995 -2.58%
2025-05-14 0 1.940 1.940 1.950 1.830 2.000 125,835,133 242,754,141 1.9291 1.888 1.888 1.898 1.781 1.947 129,275,477 1.8778 7.78%
2025-05-13 0 1.800 1.800 1.810 1.780 1.840 18,920,000 34,178,420 1.8065 1.752 1.752 1.762 1.733 1.791 19,437,275 1.7584 0.56%
2025-05-12 0 1.790 1.780 1.790 1.740 1.800 22,724,000 40,458,010 1.7804 1.742 1.733 1.742 1.694 1.752 23,345,276 1.7330 2.87%
2025-05-09 0 1.740 1.730 1.740 1.720 1.740 6,468,113 11,206,819 1.7326 1.694 1.684 1.694 1.674 1.694 6,644,952 1.6865 0.00%
2025-05-08 0 1.740 1.730 1.740 1.730 1.800 10,150,000 17,830,006 1.7567 1.694 1.684 1.694 1.684 1.752 10,427,502 1.7099 -2.25%
2025-05-07 0 1.780 1.770 1.780 1.710 1.810 28,054,921 49,797,379 1.7750 1.733 1.723 1.733 1.664 1.762 28,821,945 1.7278 3.49%
2025-05-06 0 1.720 1.710 1.720 1.710 1.750 17,318,623 29,873,077 1.7249 1.674 1.664 1.674 1.664 1.703 17,792,116 1.6790 -0.58%
2025-05-02 0 1.730 1.720 1.730 1.710 1.760 10,794,268 18,671,951 1.7298 1.684 1.674 1.684 1.664 1.713 11,089,384 1.6838 2.43%
2025-04-30 0 1.740 1.740 1.750 1.730 1.760 16,332,000 28,509,181 1.7456 1.644 1.644 1.654 1.635 1.663 17,285,152 1.6493 0.00%
2025-04-29 0 1.740 1.740 1.750 1.720 1.760 17,154,007 29,836,456 1.7393 1.644 1.644 1.654 1.625 1.663 18,155,132 1.6434 -1.14%
2025-04-28 0 1.760 1.750 1.760 1.730 1.760 13,983,526 24,505,149 1.7524 1.663 1.654 1.663 1.635 1.663 14,799,619 1.6558 0.57%
2025-04-25 0 1.750 1.740 1.750 1.720 1.780 20,339,000 35,720,742 1.7563 1.654 1.644 1.654 1.625 1.682 21,526,005 1.6594 1.74%
2025-04-24 0 1.720 1.720 1.730 1.720 1.750 9,456,221 16,399,822 1.7343 1.625 1.625 1.635 1.625 1.654 10,008,096 1.6387 -1.15%
2025-04-23 0 1.740 1.730 1.740 1.720 1.750 7,434,000 12,889,365 1.7338 1.644 1.635 1.644 1.625 1.654 7,867,856 1.6382 1.16%
2025-04-22 0 1.720 1.710 1.720 1.680 1.740 24,561,338 42,186,374 1.7176 1.625 1.616 1.625 1.587 1.644 25,994,763 1.6229 2.38%
2025-04-17 0 1.680 1.680 1.690 1.650 1.720 18,486,000 31,155,180 1.6853 1.587 1.587 1.597 1.559 1.625 19,564,862 1.5924 0.00%
2025-04-16 0 1.680 1.670 1.680 1.640 1.730 16,810,506 28,139,887 1.6739 1.587 1.578 1.587 1.550 1.635 17,791,584 1.5816 -2.89%
2025-04-15 0 1.730 1.720 1.730 1.720 1.760 18,850,000 32,808,730 1.7405 1.635 1.625 1.635 1.625 1.663 19,950,105 1.6445 0.58%
2025-04-14 0 1.720 1.710 1.720 1.640 1.730 30,491,412 51,727,417 1.6965 1.625 1.616 1.625 1.550 1.635 32,270,922 1.6029 5.52%
2025-04-11 0 1.630 1.620 1.630 1.580 1.660 25,682,000 41,910,814 1.6319 1.540 1.531 1.540 1.493 1.568 27,180,828 1.5419 3.16%
2025-04-10 0 1.580 1.570 1.580 1.550 1.620 29,263,894 46,116,262 1.5759 1.493 1.483 1.493 1.465 1.531 30,971,765 1.4890 2.60%
2025-04-09 0 1.540 1.530 1.540 1.400 1.550 74,272,623 110,802,820 1.4918 1.455 1.446 1.455 1.323 1.465 78,607,249 1.4096 1.99%
2025-04-08 0 1.510 1.500 1.510 1.460 1.660 76,972,000 116,664,372 1.5157 1.427 1.417 1.427 1.379 1.568 81,464,164 1.4321 -7.93%
2025-04-07 0 1.640 1.620 1.640 1.520 1.660 89,704,311 143,497,649 1.5997 1.550 1.531 1.550 1.436 1.568 94,939,546 1.5115 -4.65%
2025-04-03 0 1.720 1.720 1.730 1.690 1.750 51,724,024 88,416,579 1.7094 1.625 1.625 1.635 1.597 1.654 54,742,691 1.6151 -2.27%
2025-04-02 0 1.760 1.750 1.760 1.740 1.780 14,413,698 25,320,333 1.7567 1.663 1.654 1.663 1.644 1.682 15,254,896 1.6598 0.00%
2025-04-01 0 1.760 1.760 1.770 1.690 1.770 25,114,656 43,578,879 1.7352 1.663 1.663 1.672 1.597 1.672 26,580,373 1.6395 1.73%
2025-03-31 0 1.730 1.720 1.730 1.700 1.750 22,799,000 39,309,976 1.7242 1.635 1.625 1.635 1.606 1.654 24,129,573 1.6291 0.00%
2025-03-28 0 1.730 1.720 1.730 1.720 1.780 18,668,495 32,509,356 1.7414 1.635 1.625 1.635 1.625 1.682 19,758,007 1.6454 -2.26%
2025-03-27 0 1.770 1.760 1.770 1.740 1.800 28,849,670 51,242,522 1.7762 1.672 1.663 1.672 1.644 1.701 30,533,366 1.6782 1.72%
2025-03-26 0 1.740 1.730 1.740 1.700 1.750 36,169,000 62,387,817 1.7249 1.644 1.635 1.644 1.606 1.654 38,279,860 1.6298 0.58%
2025-03-25 0 1.730 1.730 1.740 1.720 1.770 18,981,240 32,914,837 1.7341 1.635 1.635 1.644 1.625 1.672 20,089,005 1.6385 -1.14%
2025-03-24 0 1.750 1.740 1.750 1.690 1.750 31,218,541 53,726,913 1.7210 1.654 1.644 1.654 1.597 1.654 33,040,487 1.6261 2.34%
2025-03-21 0 1.710 1.700 1.710 1.670 1.710 31,033,000 52,687,958 1.6978 1.616 1.606 1.616 1.578 1.616 32,844,118 1.6042 2.40%
2025-03-20 0 1.670 1.670 1.680 1.670 1.730 26,181,314 44,474,511 1.6987 1.578 1.578 1.587 1.578 1.635 27,709,282 1.6050 -2.91%
2025-03-19 0 1.720 1.710 1.720 1.690 1.720 14,983,751 25,540,291 1.7045 1.625 1.616 1.625 1.597 1.625 15,858,218 1.6105 0.58%
2025-03-18 0 1.710 1.710 1.720 1.690 1.720 18,388,596 31,384,423 1.7067 1.616 1.616 1.625 1.597 1.625 19,461,773 1.6126 0.00%
2025-03-17 0 1.710 1.700 1.710 1.680 1.720 24,249,260 41,213,733 1.6996 1.616 1.606 1.616 1.587 1.625 25,664,472 1.6059 1.18%
2025-03-14 0 1.690 1.690 1.700 1.680 1.730 23,217,723 39,418,391 1.6978 1.597 1.597 1.606 1.587 1.635 24,572,733 1.6042 -0.59%
2025-03-13 0 1.700 1.690 1.700 1.670 1.750 36,826,000 62,569,207 1.6990 1.606 1.597 1.606 1.578 1.654 38,975,203 1.6054 1.80%
2025-03-12 0 1.670 1.670 1.680 1.650 1.720 23,373,771 39,123,385 1.6738 1.578 1.578 1.587 1.559 1.625 24,737,888 1.5815 -1.76%
2025-03-11 0 1.700 1.690 1.700 1.650 1.730 35,407,000 59,598,800 1.6832 1.606 1.597 1.606 1.559 1.635 37,473,389 1.5904 -3.41%
2025-03-10 0 1.760 1.750 1.760 1.670 1.770 48,650,560 83,743,611 1.7213 1.663 1.654 1.663 1.578 1.672 51,489,856 1.6264 4.76%
2025-03-07 0 1.680 1.680 1.690 1.660 1.720 22,392,000 37,912,370 1.6931 1.587 1.587 1.597 1.568 1.625 23,698,820 1.5998 0.00%
2025-03-06 0 1.680 1.670 1.680 1.650 1.700 30,047,583 50,257,302 1.6726 1.587 1.578 1.587 1.559 1.606 31,801,191 1.5804 0.00%
2025-03-05 0 1.680 1.670 1.680 1.650 1.690 36,066,201 60,303,032 1.6720 1.587 1.578 1.587 1.559 1.597 38,171,061 1.5798 1.82%
2025-03-04 0 1.650 1.640 1.650 1.590 1.670 31,636,910 51,829,071 1.6382 1.559 1.550 1.559 1.502 1.578 33,483,272 1.5479 3.12%
2025-03-03 0 1.600 1.600 1.610 1.580 1.640 35,262,315 56,600,766 1.6051 1.512 1.512 1.521 1.493 1.550 37,320,260 1.5166 1.91%
2025-02-28 0 1.570 1.570 1.590 1.570 1.660 28,562,384 45,655,101 1.5984 1.483 1.483 1.502 1.483 1.568 30,229,314 1.5103 -4.85%
2025-02-27 0 1.650 1.640 1.650 1.610 1.650 19,856,500 32,288,615 1.6261 1.559 1.550 1.559 1.521 1.559 21,015,346 1.5364 1.23%
2025-02-26 0 1.630 1.620 1.630 1.590 1.630 43,979,015 70,550,439 1.6042 1.540 1.531 1.540 1.502 1.540 46,545,675 1.5157 3.16%
2025-02-25 0 1.580 1.580 1.590 1.570 1.650 78,670,000 127,085,050 1.6154 1.493 1.493 1.502 1.483 1.559 83,261,261 1.5263 -3.07%
2025-02-24 0 1.630 1.620 1.630 1.590 1.660 37,805,295 61,268,201 1.6206 1.540 1.531 1.540 1.502 1.568 40,011,651 1.5313 2.52%
2025-02-21 0 1.590 1.590 1.610 1.580 1.650 18,018,000 28,774,210 1.5970 1.502 1.502 1.521 1.493 1.559 19,069,549 1.5089 -3.05%
2025-02-20 0 1.640 1.630 1.640 1.550 1.650 43,013,000 68,971,630 1.6035 1.550 1.540 1.550 1.465 1.559 45,523,283 1.5151 5.81%
2025-02-19 0 1.550 1.550 1.560 1.510 1.560 19,462,144 29,995,284 1.5412 1.465 1.465 1.474 1.427 1.474 20,597,975 1.4562 0.65%
2025-02-18 0 1.540 1.530 1.540 1.530 1.600 30,334,000 47,077,522 1.5520 1.455 1.446 1.455 1.446 1.512 32,104,323 1.4664 -2.53%
2025-02-17 0 1.580 1.580 1.590 1.530 1.590 20,646,481 32,201,834 1.5597 1.493 1.493 1.502 1.446 1.502 21,851,431 1.4737 1.28%
2025-02-14 0 1.560 1.550 1.560 1.530 1.580 38,410,445 59,742,965 1.5554 1.474 1.465 1.474 1.446 1.493 40,652,118 1.4696 0.65%
2025-02-13 0 1.550 1.550 1.560 1.550 1.670 86,628,000 137,993,044 1.5929 1.465 1.465 1.474 1.465 1.578 91,683,698 1.5051 -7.74%
2025-02-12 0 1.680 1.680 1.690 1.660 1.700 14,513,000 24,418,275 1.6825 1.587 1.587 1.597 1.568 1.606 15,359,993 1.5897 1.20%
2025-02-11 0 1.660 1.650 1.660 1.650 1.710 7,500,562 12,481,346 1.6641 1.568 1.559 1.568 1.559 1.616 7,938,302 1.5723 -1.19%
2025-02-10 0 1.680 1.680 1.690 1.640 1.700 13,017,000 21,689,847 1.6663 1.587 1.587 1.597 1.550 1.606 13,776,685 1.5744 -0.59%
2025-02-07 0 1.690 1.690 1.700 1.670 1.710 13,449,000 22,780,748 1.6939 1.597 1.597 1.606 1.578 1.616 14,233,897 1.6005 -0.59%
2025-02-06 0 1.700 1.700 1.710 1.650 1.710 9,555,960 16,193,883 1.6946 1.606 1.606 1.616 1.559 1.616 10,113,656 1.6012 1.80%
2025-02-05 0 1.670 1.660 1.670 1.620 1.680 11,989,872 19,849,902 1.6556 1.578 1.568 1.578 1.531 1.587 12,689,613 1.5643 2.45%
2025-02-04 0 1.630 1.630 1.640 1.580 1.650 11,058,252 18,003,846 1.6281 1.540 1.540 1.550 1.493 1.559 11,703,623 1.5383 1.24%
2025-02-03 0 1.610 1.610 1.620 1.580 1.650 14,710,806 23,555,590 1.6012 1.521 1.521 1.531 1.493 1.559 15,569,344 1.5129 1.90%
2025-01-28 0 1.580 1.580 1.590 1.560 1.600 5,207,857 8,242,837 1.5828 1.493 1.493 1.502 1.474 1.512 5,511,793 1.4955 -1.86%
2025-01-27 0 1.610 1.610 1.620 1.580 1.620 10,626,000 17,057,464 1.6053 1.521 1.521 1.531 1.493 1.531 11,246,144 1.5167 1.26%
2025-01-24 0 1.590 1.590 1.600 1.560 1.600 52,467,207 82,711,825 1.5764 1.502 1.502 1.512 1.474 1.512 55,529,247 1.4895 1.27%
2025-01-23 0 1.570 1.570 1.580 1.560 1.590 38,282,747 60,372,482 1.5770 1.483 1.483 1.493 1.474 1.502 40,516,967 1.4901 0.64%
2025-01-22 0 1.560 1.560 1.570 1.560 1.610 17,862,774 28,081,769 1.5721 1.474 1.474 1.483 1.474 1.521 18,905,264 1.4854 -2.50%
2025-01-21 0 1.600 1.590 1.600 1.590 1.630 10,810,807 17,363,460 1.6061 1.512 1.502 1.512 1.502 1.540 11,441,737 1.5176 0.00%
2025-01-20 0 1.600 1.590 1.600 1.600 1.650 14,088,000 22,747,216 1.6147 1.512 1.502 1.512 1.512 1.559 14,910,190 1.5256 -3.03%
2025-01-17 0 1.650 1.640 1.650 1.610 1.660 15,237,008 24,907,719 1.6347 1.559 1.550 1.559 1.521 1.568 16,126,255 1.5445 0.00%
2025-01-16 0 1.650 1.640 1.650 1.610 1.670 20,424,546 33,480,265 1.6392 1.559 1.550 1.559 1.521 1.578 21,616,543 1.5488 -0.60%
2025-01-15 0 1.660 1.650 1.660 1.630 1.660 7,380,993 12,168,633 1.6486 1.568 1.559 1.568 1.540 1.568 7,811,755 1.5577 0.61%
2025-01-14 0 1.650 1.650 1.660 1.600 1.660 11,668,000 19,106,165 1.6375 1.559 1.559 1.568 1.512 1.568 12,348,956 1.5472 2.48%
2025-01-13 0 1.610 1.600 1.610 1.600 1.630 17,038,270 27,415,829 1.6091 1.521 1.512 1.521 1.512 1.540 18,032,641 1.5203 -0.62%
2025-01-10 0 1.620 1.620 1.630 1.620 1.650 6,563,000 10,698,400 1.6301 1.531 1.531 1.540 1.531 1.559 6,946,023 1.5402 -1.22%
2025-01-09 0 1.640 1.630 1.640 1.590 1.650 12,811,000 20,851,694 1.6276 1.550 1.540 1.550 1.502 1.559 13,558,663 1.5379 0.00%
2025-01-08 0 1.640 1.630 1.640 1.610 1.680 23,269,544 38,161,157 1.6400 1.550 1.540 1.550 1.521 1.587 24,627,578 1.5495 1.23%
2025-01-07 0 1.620 1.610 1.620 1.580 1.620 28,994,861 46,407,439 1.6005 1.531 1.521 1.531 1.493 1.531 30,687,031 1.5123 -0.61%
2025-01-06 0 1.630 1.620 1.630 1.600 1.630 15,410,168 24,850,487 1.6126 1.540 1.531 1.540 1.512 1.540 16,309,521 1.5237 2.52%
2025-01-03 0 1.590 1.590 1.600 1.580 1.650 45,545,903 73,695,906 1.6181 1.502 1.502 1.512 1.493 1.559 48,204,008 1.5288 -1.85%
2025-01-02 0 1.620 1.610 1.620 1.590 1.640 17,259,000 27,796,614 1.6106 1.531 1.521 1.531 1.502 1.550 18,266,253 1.5217 -1.22%
2024-12-31 0 1.640 1.640 1.650 1.620 1.670 5,058,857 8,302,171 1.6411 1.550 1.550 1.559 1.531 1.578 5,354,097 1.5506 -0.61%
2024-12-30 0 1.650 1.650 1.660 1.620 1.680 16,287,368 26,995,498 1.6574 1.559 1.559 1.568 1.531 1.587 17,237,915 1.5661 0.00%
2024-12-27 0 1.650 1.640 1.650 1.620 1.720 27,948,760 45,990,599 1.6455 1.559 1.550 1.559 1.531 1.625 29,579,878 1.5548 -4.07%
2024-12-24 0 1.720 1.710 1.720 1.630 1.720 16,990,000 28,797,576 1.6950 1.625 1.616 1.625 1.540 1.625 17,981,554 1.6015 5.52%
2024-12-23 0 1.630 1.630 1.640 1.570 1.640 27,182,124 43,604,941 1.6042 1.540 1.540 1.550 1.483 1.550 28,768,500 1.5157 4.49%
2024-12-20 0 1.560 1.550 1.560 1.550 1.630 45,970,966 72,221,661 1.5710 1.474 1.465 1.474 1.465 1.540 48,653,878 1.4844 -3.70%
2024-12-19 0 1.620 1.610 1.620 1.590 1.650 51,010,854 82,123,288 1.6099 1.531 1.521 1.531 1.502 1.559 53,987,899 1.5211 -2.41%
2024-12-18 0 1.660 1.660 1.670 1.640 1.720 30,608,000 50,734,128 1.6575 1.568 1.568 1.578 1.550 1.625 32,394,314 1.5661 -0.60%
2024-12-17 0 1.670 1.670 1.680 1.650 1.750 76,497,736 128,553,499 1.6805 1.578 1.578 1.587 1.559 1.654 80,962,222 1.5878 -4.57%
2024-12-16 0 1.750 1.740 1.750 1.730 1.830 31,451,949 55,172,471 1.7542 1.654 1.644 1.654 1.635 1.729 33,287,517 1.6575 -2.78%
2024-12-13 0 1.800 1.790 1.800 1.750 1.820 38,149,405 67,931,403 1.7807 1.701 1.691 1.701 1.654 1.720 40,375,843 1.6825 -1.10%
2024-12-12 0 1.820 1.820 1.830 1.800 1.850 24,815,000 45,305,521 1.8257 1.720 1.720 1.729 1.701 1.748 26,263,229 1.7251 -0.55%
2024-12-11 0 1.830 1.820 1.830 1.810 1.890 36,119,000 66,101,155 1.8301 1.729 1.720 1.729 1.710 1.786 38,226,942 1.7292 -2.14%
2024-12-10 0 1.870 1.860 1.870 1.860 1.980 14,913,708 28,313,001 1.8985 1.767 1.757 1.767 1.757 1.871 15,784,087 1.7938 -3.11%
2024-12-09 0 1.930 1.930 1.940 1.860 1.960 24,072,731 46,040,045 1.9125 1.824 1.824 1.833 1.757 1.852 25,477,640 1.8071 0.00%
2024-12-06 0 1.930 1.930 1.940 1.920 1.970 11,042,709 21,500,573 1.9470 1.824 1.824 1.833 1.814 1.861 11,687,173 1.8397 1.05%
2024-12-05 0 1.910 1.900 1.910 1.890 1.930 11,109,227 21,222,964 1.9104 1.805 1.795 1.805 1.786 1.824 11,757,573 1.8050 -0.52%
2024-12-04 0 1.920 1.920 1.930 1.900 1.950 8,880,869 17,114,523 1.9271 1.814 1.814 1.824 1.795 1.842 9,399,166 1.8209 0.00%
2024-12-03 0 1.920 1.920 1.930 1.860 1.940 20,127,669 38,551,883 1.9154 1.814 1.814 1.824 1.757 1.833 21,302,340 1.8097 3.23%
2024-12-02 0 1.860 1.850 1.870 1.830 1.890 22,129,000 41,026,454 1.8540 1.757 1.748 1.767 1.729 1.786 23,420,471 1.7517 0.54%
2024-11-29 0 1.850 1.850 1.860 1.820 1.870 34,778,000 64,098,968 1.8431 1.748 1.748 1.757 1.720 1.767 36,807,680 1.7415 -1.60%
2024-11-28 0 1.880 1.870 1.880 1.850 1.930 18,985,280 35,641,403 1.8773 1.776 1.767 1.776 1.748 1.824 20,093,280 1.7738 -2.59%
2024-11-27 0 1.930 1.930 1.940 1.910 1.960 11,832,702 22,903,797 1.9356 1.824 1.824 1.833 1.805 1.852 12,523,271 1.8289 -1.03%
2024-11-26 0 1.950 1.940 1.950 1.930 2.010 15,743,063 30,783,562 1.9554 1.842 1.833 1.842 1.824 1.899 16,661,844 1.8475 -2.01%
2024-11-25 0 1.990 1.990 2.010 1.980 2.020 12,368,223 24,671,079 1.9947 1.880 1.880 1.899 1.871 1.909 13,090,045 1.8847 -0.50%
2024-11-22 0 2.000 2.000 2.010 2.000 2.080 7,750,981 15,623,789 2.0157 1.890 1.890 1.899 1.890 1.965 8,203,336 1.9046 -2.91%
2024-11-21 0 2.060 2.060 2.070 2.050 2.100 5,327,381 10,981,693 2.0614 1.946 1.946 1.956 1.937 1.984 5,638,292 1.9477 -0.48%
2024-11-20 0 2.070 2.070 2.080 2.050 2.080 4,185,281 8,667,649 2.0710 1.956 1.956 1.965 1.937 1.965 4,429,538 1.9568 0.49%
2024-11-19 0 2.060 2.060 2.070 2.040 2.070 5,036,140 10,364,945 2.0581 1.946 1.946 1.956 1.928 1.956 5,330,054 1.9446 0.98%
2024-11-18 0 2.040 2.030 2.040 2.010 2.080 12,712,030 25,922,539 2.0392 1.928 1.918 1.928 1.899 1.965 13,453,917 1.9268 1.49%
2024-11-15 0 2.010 2.000 2.010 2.000 2.040 11,389,291 22,998,102 2.0193 1.899 1.890 1.899 1.890 1.928 12,053,982 1.9079 0.00%
2024-11-14 0 2.010 2.010 2.020 2.000 2.080 13,025,000 26,279,225 2.0176 1.899 1.899 1.909 1.890 1.965 13,785,152 1.9063 -2.43%
2024-11-13 0 2.060 2.060 2.070 2.020 2.080 8,899,539 18,334,974 2.0602 1.946 1.946 1.956 1.909 1.965 9,418,925 1.9466 0.00%
2024-11-12 0 2.060 2.060 2.070 2.040 2.140 11,572,000 24,005,739 2.0745 1.946 1.946 1.956 1.928 2.022 12,247,354 1.9601 -2.37%
2024-11-11 0 2.110 2.100 2.110 2.070 2.120 8,683,448 18,221,000 2.0984 1.994 1.984 1.994 1.956 2.003 9,190,223 1.9827 -0.47%
2024-11-08 0 2.120 2.120 2.130 2.110 2.210 6,633,000 14,199,630 2.1408 2.003 2.003 2.013 1.994 2.088 7,020,109 2.0227 -1.40%
2024-11-07 0 2.150 2.140 2.150 2.090 2.160 12,615,256 26,903,840 2.1326 2.031 2.022 2.031 1.975 2.041 13,351,495 2.0150 0.47%
2024-11-06 0 2.140 2.130 2.140 2.120 2.210 10,866,146 23,346,459 2.1486 2.022 2.013 2.022 2.003 2.088 11,500,305 2.0301 -2.73%
2024-11-05 0 2.200 2.190 2.200 2.130 2.200 12,098,884 26,269,676 2.1712 2.079 2.069 2.079 2.013 2.079 12,804,987 2.0515 2.33%
2024-11-04 0 2.150 2.150 2.160 2.150 2.180 2,067,000 4,465,495 2.1604 2.031 2.031 2.041 2.031 2.060 2,187,632 2.0412 -1.38%
2024-11-01 0 2.180 2.170 2.180 2.120 2.190 12,396,257 26,789,126 2.1611 2.060 2.050 2.060 2.003 2.069 13,119,715 2.0419 1.87%
2024-10-31 0 2.140 2.130 2.140 2.130 2.190 7,460,000 16,010,880 2.1462 2.022 2.013 2.022 2.013 2.069 7,895,373 2.0279 -1.83%
2024-10-30 0 2.180 2.170 2.180 2.160 2.240 15,811,000 34,588,607 2.1876 2.060 2.050 2.060 2.041 2.116 16,733,746 2.0670 -1.80%
2024-10-29 0 2.220 2.210 2.220 2.200 2.250 7,710,223 17,100,944 2.2180 2.098 2.088 2.098 2.079 2.126 8,160,199 2.0957 0.45%
2024-10-28 0 2.210 2.210 2.230 2.200 2.260 8,087,400 17,896,902 2.2129 2.088 2.088 2.107 2.079 2.135 8,559,389 2.0909 -1.78%
2024-10-25 0 2.250 2.240 2.250 2.210 2.290 12,482,829 28,122,169 2.2529 2.126 2.116 2.126 2.088 2.164 13,211,340 2.1286 -0.44%
2024-10-24 0 2.260 2.250 2.260 2.220 2.270 4,717,027 10,627,425 2.2530 2.135 2.126 2.135 2.098 2.145 4,992,318 2.1288 0.00%
2024-10-23 0 2.260 2.250 2.260 2.240 2.320 11,228,000 25,457,947 2.2674 2.135 2.126 2.135 2.116 2.192 11,883,278 2.1423 -2.59%
2024-10-22 0 2.320 2.320 2.330 2.290 2.340 8,589,000 19,895,715 2.3164 2.192 2.192 2.202 2.164 2.211 9,090,263 2.1887 -0.85%
2024-10-21 0 2.340 2.330 2.340 2.280 2.400 23,681,586 55,345,776 2.3371 2.211 2.202 2.211 2.154 2.268 25,063,668 2.2082 3.54%
2024-10-18 0 2.260 2.250 2.260 2.100 2.280 27,442,464 59,871,830 2.1817 2.135 2.126 2.135 1.984 2.154 29,044,034 2.0614 7.11%
2024-10-17 0 2.110 2.110 2.120 2.070 2.220 38,172,902 81,529,850 2.1358 1.994 1.994 2.003 1.956 2.098 40,400,712 2.0180 -3.21%
2024-10-16 0 2.180 2.180 2.190 2.140 2.220 16,394,578 35,808,898 2.1842 2.060 2.060 2.069 2.022 2.098 17,351,382 2.0637 0.93%
2024-10-15 0 2.160 2.160 2.170 2.160 2.320 15,996,000 35,341,460 2.2094 2.041 2.041 2.050 2.041 2.192 16,929,543 2.0876 -6.49%
2024-10-14 0 2.310 2.290 2.310 2.230 2.350 21,942,596 50,134,068 2.2848 2.183 2.164 2.183 2.107 2.220 23,223,188 2.1588 1.76%
2024-10-10 0 2.270 2.270 2.280 2.210 2.320 29,481,325 66,948,088 2.2709 2.145 2.145 2.154 2.088 2.192 31,201,885 2.1456 0.89%
2024-10-09 0 2.250 2.240 2.250 2.160 2.440 53,460,496 123,025,097 2.3012 2.126 2.116 2.126 2.041 2.305 56,580,505 2.1743 -4.66%
2024-10-08 0 2.360 2.360 2.370 2.290 2.600 27,441,473 66,252,822 2.4143 2.230 2.230 2.239 2.164 2.457 29,042,985 2.2812 -9.58%
2024-10-07 0 2.610 2.610 2.620 2.550 2.680 26,379,000 69,102,776 2.6196 2.466 2.466 2.476 2.409 2.532 27,918,505 2.4752 2.76%
2024-10-04 0 2.540 2.530 2.540 2.410 2.570 62,756,345 157,001,229 2.5018 2.400 2.390 2.400 2.277 2.428 66,418,869 2.3638 1.20%
2024-10-03 0 2.510 2.500 2.510 2.440 2.570 33,485,835 83,528,823 2.4945 2.372 2.362 2.372 2.305 2.428 35,440,102 2.3569 -1.95%
2024-10-02 0 2.560 2.550 2.560 2.450 2.560 27,633,797 69,590,770 2.5183 2.419 2.409 2.419 2.315 2.419 29,246,534 2.3795 3.64%
2024-09-30 0 2.470 2.460 2.470 2.350 2.490 43,033,809 105,070,886 2.4416 2.334 2.324 2.334 2.220 2.353 45,545,306 2.3070 6.01%
2024-09-27 0 2.330 2.330 2.340 2.270 2.380 40,058,640 93,336,626 2.3300 2.202 2.202 2.211 2.145 2.249 42,396,503 2.2015 3.56%
2024-09-26 0 2.250 2.240 2.250 2.200 2.270 20,317,000 45,657,440 2.2473 2.126 2.116 2.126 2.079 2.145 21,502,721 2.1233 3.21%
2024-09-25 0 2.180 2.170 2.180 2.150 2.280 19,336,292 42,427,757 2.1942 2.060 2.050 2.060 2.031 2.154 20,464,778 2.0732 0.93%
2024-09-24 0 2.160 2.150 2.160 2.100 2.180 18,253,000 39,142,910 2.1445 2.041 2.031 2.041 1.984 2.060 19,318,264 2.0262 3.35%
2024-09-23 0 2.090 2.080 2.090 2.080 2.130 8,942,000 18,774,245 2.0996 1.975 1.965 1.975 1.965 2.013 9,463,864 1.9838 0.00%
2024-09-20 0 2.090 2.080 2.090 2.040 2.090 14,356,836 29,729,404 2.0707 1.975 1.965 1.975 1.928 1.975 15,194,716 1.9566 1.95%
2024-09-19 0 2.050 2.040 2.050 2.030 2.070 17,576,154 36,018,147 2.0493 1.937 1.928 1.937 1.918 1.956 18,601,916 1.9363 0.99%
2024-09-17 0 2.030 2.020 2.030 1.990 2.050 8,898,035 18,037,160 2.0271 1.918 1.909 1.918 1.880 1.937 9,417,333 1.9153 2.01%
2024-09-16 0 1.990 1.990 2.000 1.940 2.000 11,329,000 22,325,954 1.9707 1.880 1.880 1.890 1.833 1.890 11,990,172 1.8620 0.51%
2024-09-13 0 1.980 1.970 1.980 1.940 2.010 11,731,552 23,231,518 1.9803 1.871 1.861 1.871 1.833 1.899 12,416,217 1.8711 0.00%
2024-09-12 0 1.980 1.970 1.980 1.920 1.990 17,377,000 34,045,550 1.9592 1.871 1.861 1.871 1.814 1.880 18,391,139 1.8512 1.02%
2024-09-11 0 1.960 1.950 1.960 1.940 2.000 20,744,568 40,610,467 1.9576 1.852 1.842 1.852 1.833 1.890 21,955,242 1.8497 -2.00%
2024-09-10 0 2.000 1.990 2.000 1.980 2.040 15,166,205 30,357,599 2.0017 1.890 1.880 1.890 1.871 1.928 16,051,320 1.8913 0.50%
2024-09-09 0 1.990 1.990 2.000 1.970 2.050 19,459,000 38,749,631 1.9913 1.880 1.880 1.890 1.861 1.937 20,594,647 1.8815 -2.93%
2024-09-05 0 2.050 2.050 2.060 2.010 2.080 17,213,540 35,056,571 2.0366 1.937 1.937 1.946 1.899 1.965 18,218,140 1.9243 -1.44%
2024-09-04 0 2.080 2.060 2.080 2.040 2.100 24,799,000 51,050,182 2.0586 1.965 1.946 1.965 1.928 1.984 26,246,295 1.9450 -1.89%
2024-09-03 0 2.120 2.110 2.130 2.090 2.140 32,763,448 69,172,203 2.1113 2.003 1.994 2.013 1.975 2.022 34,675,556 1.9948 -0.47%
2024-09-02 0 2.130 2.120 2.130 2.100 2.180 6,795,000 14,445,725 2.1259 2.013 2.003 2.013 1.984 2.060 7,191,563 2.0087 -0.93%
2024-08-30 0 2.150 2.150 2.160 2.140 2.190 16,269,577 34,936,410 2.1473 2.031 2.031 2.041 2.022 2.069 17,219,086 2.0289 0.94%
2024-08-29 0 2.130 2.120 2.130 2.100 2.180 8,020,000 17,049,133 2.1258 2.013 2.003 2.013 1.984 2.060 8,488,055 2.0086 -2.74%
2024-08-28 0 2.190 2.190 2.200 2.170 2.220 9,550,000 20,953,751 2.1941 2.069 2.069 2.079 2.050 2.098 10,107,348 2.0731 -0.45%
2024-08-27 0 2.200 2.200 2.210 2.130 2.220 12,136,000 26,574,600 2.1897 2.079 2.079 2.088 2.013 2.098 12,844,269 2.0690 2.80%
2024-08-26 0 2.140 2.140 2.150 2.080 2.160 15,413,360 32,914,270 2.1354 2.022 2.022 2.031 1.965 2.041 16,312,899 2.0177 2.88%
2024-08-23 0 2.080 2.070 2.080 2.050 2.140 14,086,000 29,317,274 2.0813 1.965 1.956 1.965 1.937 2.022 14,908,073 1.9665 -2.35%
2024-08-22 0 2.130 2.120 2.130 2.070 2.140 18,893,000 39,806,105 2.1069 2.013 2.003 2.013 1.956 2.022 19,995,615 1.9907 -0.47%
2024-08-21 0 2.140 2.130 2.140 2.110 2.160 10,687,721 22,840,348 2.1371 2.022 2.013 2.022 1.994 2.041 11,311,467 2.0192 -0.42%
2024-08-20 0 2.190 2.180 2.190 2.140 2.210 13,072,000 28,324,088 2.1668 2.030 2.021 2.030 1.984 2.049 14,098,846 2.0090 -0.45%
2024-08-19 0 2.200 2.200 2.210 2.170 2.280 9,462,000 20,882,640 2.2070 2.040 2.040 2.049 2.012 2.114 10,205,270 2.0463 -2.65%
2024-08-16 0 2.260 2.250 2.260 2.240 2.290 9,923,000 22,394,036 2.2568 2.095 2.086 2.095 2.077 2.123 10,702,483 2.0924 0.00%
2024-08-15 0 2.260 2.260 2.270 2.210 2.280 8,571,464 19,342,320 2.2566 2.095 2.095 2.105 2.049 2.114 9,244,779 2.0922 1.80%
2024-08-14 0 2.220 2.210 2.220 2.210 2.300 7,800,675 17,415,057 2.2325 2.058 2.049 2.058 2.049 2.132 8,413,442 2.0699 -0.45%
2024-08-13 0 2.230 2.230 2.240 2.200 2.270 14,530,439 32,279,743 2.2215 2.068 2.068 2.077 2.040 2.105 15,671,850 2.0597 0.90%
2024-08-12 0 2.210 2.210 2.220 2.130 2.240 21,184,368 46,659,958 2.2026 2.049 2.049 2.058 1.975 2.077 22,848,466 2.0421 3.76%
2024-08-09 0 2.130 2.120 2.130 2.020 2.150 27,531,000 57,854,268 2.1014 1.975 1.966 1.975 1.873 1.993 29,693,646 1.9484 -1.39%
2024-08-08 0 2.160 2.150 2.160 2.130 2.210 12,725,000 27,414,380 2.1544 2.003 1.993 2.003 1.975 2.049 13,724,588 1.9975 -1.82%
2024-08-07 0 2.200 2.190 2.200 2.190 2.260 10,985,090 24,388,789 2.2202 2.040 2.030 2.040 2.030 2.095 11,848,003 2.0585 0.00%
2024-08-06 0 2.200 2.200 2.210 2.180 2.250 11,152,000 24,562,175 2.2025 2.040 2.040 2.049 2.021 2.086 12,028,024 2.0421 -0.90%
2024-08-05 0 2.220 2.210 2.220 2.180 2.360 36,167,000 81,021,546 2.2402 2.058 2.049 2.058 2.021 2.188 39,008,030 2.0770 -6.72%
2024-08-02 0 2.380 2.370 2.380 2.330 2.400 14,047,633 33,310,063 2.3712 2.207 2.197 2.207 2.160 2.225 15,151,118 2.1985 0.42%
2024-08-01 0 2.370 2.370 2.380 2.330 2.400 10,187,496 24,106,352 2.3663 2.197 2.197 2.207 2.160 2.225 10,987,755 2.1939 0.85%
2024-07-31 0 2.350 2.340 2.350 2.250 2.370 11,753,285 27,351,445 2.3271 2.179 2.170 2.179 2.086 2.197 12,676,542 2.1576 4.44%
2024-07-30 0 2.250 2.250 2.260 2.230 2.280 7,618,000 17,208,967 2.2590 2.086 2.086 2.095 2.068 2.114 8,216,418 2.0945 -0.88%
2024-07-29 0 2.270 2.270 2.280 2.240 2.320 9,752,000 22,168,727 2.2732 2.105 2.105 2.114 2.077 2.151 10,518,050 2.1077 0.89%
2024-07-26 0 2.250 2.250 2.260 2.250 2.310 7,369,456 16,712,458 2.2678 2.086 2.086 2.095 2.086 2.142 7,948,350 2.1026 -0.88%
2024-07-25 0 2.270 2.260 2.270 2.220 2.300 15,617,000 35,217,410 2.2551 2.105 2.095 2.105 2.058 2.132 16,843,764 2.0908 -1.30%
2024-07-24 0 2.300 2.300 2.310 2.260 2.350 10,603,000 24,383,615 2.2997 2.132 2.132 2.142 2.095 2.179 11,435,899 2.1322 -0.86%
2024-07-23 0 2.320 2.310 2.320 2.300 2.360 13,083,000 30,413,300 2.3246 2.151 2.142 2.151 2.132 2.188 14,110,710 2.1553 1.31%
2024-07-22 0 2.290 2.290 2.300 2.230 2.310 14,412,335 32,637,731 2.2646 2.123 2.123 2.132 2.068 2.142 15,544,469 2.0996 0.44%
2024-07-19 0 2.280 2.280 2.290 2.260 2.360 15,107,101 34,610,230 2.2910 2.114 2.114 2.123 2.095 2.188 16,293,811 2.1241 -2.98%
2024-07-18 0 2.350 2.340 2.350 2.310 2.370 9,323,000 21,799,837 2.3383 2.179 2.170 2.179 2.142 2.197 10,055,351 2.1680 0.43%
2024-07-17 0 2.340 2.330 2.340 2.300 2.390 18,917,414 44,205,235 2.3367 2.170 2.160 2.170 2.132 2.216 20,403,436 2.1666 -1.27%
2024-07-16 0 2.370 2.370 2.380 2.360 2.410 16,164,000 38,494,810 2.3815 2.197 2.197 2.207 2.188 2.234 17,433,732 2.2081 -2.07%
2024-07-15 0 2.420 2.410 2.430 2.390 2.460 13,025,248 31,520,045 2.4199 2.244 2.234 2.253 2.216 2.281 14,048,422 2.2437 -1.22%
2024-07-12 0 2.450 2.440 2.450 2.410 2.480 16,550,000 40,502,567 2.4473 2.272 2.262 2.272 2.234 2.299 17,850,054 2.2690 -0.41%
2024-07-11 0 2.460 2.460 2.470 2.420 2.490 11,277,690 27,744,950 2.4602 2.281 2.281 2.290 2.244 2.309 12,163,588 2.2810 2.93%
2024-07-10 0 2.390 2.390 2.400 2.340 2.410 22,795,781 54,294,501 2.3818 2.216 2.216 2.225 2.170 2.234 24,586,461 2.2083 0.42%
2024-07-09 0 2.380 2.380 2.390 2.350 2.420 9,896,000 23,627,810 2.3876 2.207 2.207 2.216 2.179 2.244 10,673,362 2.2137 0.00%
2024-07-08 0 2.380 2.370 2.380 2.360 2.520 23,629,414 56,575,952 2.3943 2.207 2.197 2.207 2.188 2.336 25,485,578 2.2199 -5.56%
2024-07-05 0 2.520 2.510 2.520 2.510 2.570 6,882,000 17,394,265 2.5275 2.336 2.327 2.336 2.327 2.383 7,422,603 2.3434 -1.56%
2024-07-04 0 2.560 2.550 2.560 2.510 2.600 16,918,000 43,420,662 2.5665 2.374 2.364 2.374 2.327 2.411 18,246,962 2.3796 0.39%
2024-07-03 0 2.550 2.550 2.560 2.530 2.590 16,418,000 41,923,330 2.5535 2.364 2.364 2.374 2.346 2.401 17,707,685 2.3675 -0.39%
2024-07-02 0 2.560 2.550 2.560 2.490 2.580 17,697,450 45,050,070 2.5456 2.374 2.364 2.374 2.309 2.392 19,087,640 2.3602 4.07%
2024-06-28 0 2.460 2.460 2.470 2.410 2.500 12,874,585 31,801,526 2.4701 2.281 2.281 2.290 2.234 2.318 13,885,924 2.2902 2.50%
2024-06-27 0 2.400 2.400 2.420 2.390 2.450 18,165,941 43,752,062 2.4085 2.225 2.225 2.244 2.216 2.272 19,592,932 2.2331 -1.64%
2024-06-26 0 2.440 2.430 2.440 2.410 2.530 28,480,000 69,660,930 2.4460 2.262 2.253 2.262 2.234 2.346 30,717,193 2.2678 -3.17%
2024-06-25 0 2.520 2.510 2.520 2.480 2.620 34,633,387 88,604,271 2.5583 2.336 2.327 2.336 2.299 2.429 37,353,947 2.3720 -3.45%
2024-06-24 0 2.610 2.600 2.610 2.580 2.660 16,565,000 43,266,370 2.6119 2.420 2.411 2.420 2.392 2.466 17,866,232 2.4217 0.38%
2024-06-21 0 2.600 2.600 2.610 2.580 2.730 29,747,236 78,319,979 2.6328 2.411 2.411 2.420 2.392 2.531 32,083,974 2.4411 -3.35%
2024-06-20 0 2.690 2.690 2.700 2.510 2.730 37,329,341 99,449,590 2.6641 2.494 2.494 2.503 2.327 2.531 40,261,677 2.4701 7.17%
2024-06-19 0 2.510 2.510 2.520 2.500 2.540 5,460,000 13,761,649 2.5204 2.327 2.327 2.336 2.318 2.355 5,888,900 2.3369 0.00%
2024-06-18 0 2.510 2.510 2.520 2.410 2.530 11,733,000 29,131,035 2.4828 2.327 2.327 2.336 2.234 2.346 12,654,664 2.3020 2.45%
2024-06-17 0 2.450 2.440 2.450 2.430 2.500 23,225,000 57,076,010 2.4575 2.272 2.262 2.272 2.253 2.318 25,049,396 2.2785 -2.78%
2024-06-14 0 2.520 2.520 2.530 2.500 2.610 13,895,090 35,267,136 2.5381 2.336 2.336 2.346 2.318 2.420 14,986,593 2.3532 -0.79%
2024-06-13 0 2.540 2.520 2.540 2.500 2.580 13,628,546 34,644,912 2.5421 2.355 2.336 2.355 2.318 2.392 14,699,111 2.3569 2.42%
2024-06-12 0 2.480 2.480 2.490 2.460 2.620 19,136,000 47,801,600 2.4980 2.299 2.299 2.309 2.281 2.429 20,639,192 2.3161 -5.34%
2024-06-11 0 2.620 2.620 2.630 2.590 2.750 28,328,370 74,502,613 2.6300 2.429 2.429 2.438 2.401 2.550 30,553,652 2.4384 -2.60%
2024-06-07 0 2.690 2.690 2.700 2.660 2.720 17,332,000 46,521,291 2.6841 2.494 2.494 2.503 2.466 2.522 18,693,483 2.4886 0.37%
2024-06-06 0 2.680 2.680 2.690 2.630 2.730 28,845,000 77,371,741 2.6823 2.485 2.485 2.494 2.438 2.531 31,110,864 2.4870 3.47%
2024-06-05 0 2.590 2.580 2.590 2.570 2.720 31,085,000 82,227,930 2.6453 2.401 2.392 2.401 2.383 2.522 33,526,823 2.4526 -4.43%
2024-06-04 0 2.710 2.700 2.710 2.690 2.800 27,178,000 74,284,810 2.7333 2.513 2.503 2.513 2.494 2.596 29,312,916 2.5342 -2.17%
2024-06-03 0 2.770 2.770 2.780 2.730 2.840 30,423,016 84,376,068 2.7734 2.568 2.568 2.578 2.531 2.633 32,812,839 2.5714 0.73%
2024-05-31 0 2.750 2.740 2.750 2.710 2.860 42,131,575 116,450,505 2.7640 2.550 2.540 2.550 2.513 2.652 45,441,141 2.5627 -1.43%
2024-05-30 0 2.790 2.790 2.800 2.750 2.880 26,797,341 74,967,427 2.7976 2.587 2.587 2.596 2.550 2.670 28,902,355 2.5938 -2.45%
2024-05-29 0 2.860 2.850 2.860 2.840 2.900 27,971,295 80,036,945 2.8614 2.652 2.642 2.652 2.633 2.689 30,168,527 2.6530 -0.69%
2024-05-28 0 2.880 2.880 2.890 2.780 2.900 18,298,220 52,352,270 2.8611 2.670 2.670 2.680 2.578 2.689 19,735,602 2.6527 3.23%
2024-05-27 0 2.790 2.790 2.800 2.750 2.890 12,238,000 34,421,466 2.8127 2.587 2.587 2.596 2.550 2.680 13,199,333 2.6078 1.82%
2024-05-24 0 2.740 2.730 2.740 2.710 2.770 10,565,720 28,949,164 2.7399 2.540 2.531 2.540 2.513 2.568 11,395,690 2.5404 -0.72%
2024-05-23 0 2.760 2.760 2.770 2.740 2.860 12,779,116 35,820,888 2.8031 2.559 2.559 2.568 2.540 2.652 13,782,955 2.5989 -4.17%
2024-05-22 0 2.880 2.870 2.880 2.810 2.890 18,023,017 51,587,478 2.8623 2.670 2.661 2.670 2.605 2.680 19,438,781 2.6538 1.77%
2024-05-21 0 2.830 2.830 2.840 2.820 2.910 17,263,925 49,178,124 2.8486 2.624 2.624 2.633 2.615 2.698 18,620,060 2.6411 -2.75%
2024-05-20 0 2.910 2.900 2.910 2.840 2.920 20,761,000 60,105,553 2.8951 2.698 2.689 2.698 2.633 2.707 22,391,841 2.6843 3.56%
2024-05-17 0 2.810 2.810 2.820 2.760 2.850 25,743,000 72,142,315 2.8024 2.605 2.605 2.615 2.559 2.642 27,765,193 2.5983 0.72%
2024-05-16 0 2.790 2.790 2.800 2.730 2.890 48,484,369 135,485,914 2.7944 2.587 2.587 2.596 2.531 2.680 52,292,967 2.5909 -4.45%
2024-05-14 0 2.920 2.920 2.930 2.800 2.950 40,239,000 116,963,190 2.9067 2.707 2.707 2.717 2.596 2.735 43,399,899 2.6950 -1.02%
2024-05-13 0 2.950 2.940 2.950 2.900 3.010 35,791,376 105,744,258 2.9545 2.735 2.726 2.735 2.689 2.791 38,602,900 2.7393 -0.34%
2024-05-10 0 2.960 2.960 2.970 2.880 3.010 37,306,560 109,977,414 2.9479 2.744 2.744 2.754 2.670 2.791 40,237,106 2.7332 -0.34%
2024-05-09 0 2.970 2.970 2.980 2.790 3.000 48,436,111 142,730,724 2.9468 2.754 2.754 2.763 2.587 2.782 52,240,918 2.7322 5.32%
2024-05-08 0 2.820 2.810 2.820 2.800 2.890 34,164,730 96,963,921 2.8381 2.615 2.605 2.615 2.596 2.680 36,848,476 2.6314 1.81%
2024-05-07 0 2.770 2.770 2.790 2.720 2.790 14,191,000 39,230,980 2.7645 2.568 2.568 2.587 2.522 2.587 15,305,747 2.5632 0.00%
2024-05-06 0 2.770 2.760 2.770 2.710 2.790 14,826,006 40,889,920 2.7580 2.568 2.559 2.568 2.513 2.587 15,990,635 2.5571 1.47%
2024-05-03 0 2.730 2.720 2.730 2.680 2.760 8,003,000 21,756,097 2.7185 2.531 2.522 2.531 2.485 2.559 8,631,661 2.5205 0.74%
2024-05-02 0 2.710 2.710 2.730 2.670 2.750 9,627,000 26,185,225 2.7200 2.513 2.513 2.531 2.476 2.550 10,383,231 2.5219 -0.37%
2024-04-30 0 2.720 2.720 2.740 2.680 2.770 14,990,466 41,006,100 2.7355 2.522 2.522 2.540 2.485 2.568 16,168,014 2.5362 0.74%
2024-04-29 0 2.700 2.690 2.700 2.670 2.780 17,387,033 47,272,487 2.7188 2.503 2.494 2.503 2.476 2.578 18,752,839 2.5208 0.00%
2024-04-26 0 2.700 2.700 2.710 2.620 2.730 23,394,000 63,083,022 2.6965 2.503 2.503 2.513 2.429 2.531 25,231,671 2.5002 1.12%
2024-04-25 0 2.670 2.660 2.670 2.650 2.790 31,920,570 86,066,924 2.6963 2.476 2.466 2.476 2.457 2.587 34,428,030 2.4999 1.02%
2024-04-24 0 2.700 2.690 2.700 2.650 2.740 28,359,000 76,023,745 2.6808 2.451 2.441 2.451 2.405 2.487 31,246,332 2.4330 -0.37%
2024-04-23 0 2.710 2.700 2.710 2.680 2.760 28,020,000 76,151,571 2.7178 2.460 2.451 2.460 2.432 2.505 30,872,818 2.4666 -0.37%
2024-04-22 0 2.720 2.720 2.730 2.620 2.800 48,011,678 131,359,434 2.7360 2.469 2.469 2.478 2.378 2.541 52,899,921 2.4832 4.21%
2024-04-19 0 2.610 2.610 2.620 2.400 2.670 82,682,578 215,187,987 2.6026 2.369 2.369 2.378 2.178 2.423 91,100,791 2.3621 7.85%
2024-04-18 0 2.420 2.420 2.430 2.360 2.490 20,263,295 49,320,155 2.4340 2.196 2.196 2.205 2.142 2.260 22,326,374 2.2091 2.98%
2024-04-17 0 2.350 2.350 2.360 2.320 2.370 14,506,100 33,969,106 2.3417 2.133 2.133 2.142 2.106 2.151 15,983,019 2.1253 -0.42%
2024-04-16 0 2.360 2.350 2.360 2.350 2.450 21,313,000 51,286,057 2.4063 2.142 2.133 2.142 2.133 2.224 23,482,954 2.1840 -2.88%
2024-04-15 0 2.430 2.420 2.430 2.390 2.490 33,684,000 82,163,896 2.4393 2.205 2.196 2.205 2.169 2.260 37,113,490 2.2139 0.83%
2024-04-12 0 2.410 2.400 2.410 2.320 2.430 26,460,813 63,203,464 2.3886 2.187 2.178 2.187 2.106 2.205 29,154,884 2.1679 4.33%
2024-04-11 0 2.310 2.310 2.320 2.280 2.330 22,854,578 52,769,854 2.3089 2.097 2.097 2.106 2.069 2.115 25,181,485 2.0956 -0.43%
2024-04-10 0 2.320 2.320 2.330 2.280 2.350 18,158,055 42,173,811 2.3226 2.106 2.106 2.115 2.069 2.133 20,006,792 2.1080 1.31%
2024-04-09 0 2.290 2.290 2.310 2.280 2.390 6,489,000 15,077,630 2.3236 2.078 2.078 2.097 2.069 2.169 7,149,669 2.1089 -1.72%
2024-04-08 0 2.330 2.330 2.340 2.300 2.370 14,063,000 32,951,273 2.3431 2.115 2.115 2.124 2.087 2.151 15,494,805 2.1266 -1.27%
2024-04-05 0 2.360 2.340 2.360 2.320 2.370 23,452,173 55,008,992 2.3456 2.142 2.124 2.142 2.106 2.151 25,839,924 2.1288 2.61%
2024-04-03 0 2.300 2.290 2.300 2.280 2.320 12,250,116 28,198,220 2.3019 2.087 2.078 2.087 2.069 2.106 13,497,345 2.0892 0.00%
2024-04-02 0 2.300 2.300 2.310 2.280 2.340 14,862,402 34,310,194 2.3085 2.087 2.087 2.097 2.069 2.124 16,375,597 2.0952 1.77%
2024-03-28 0 2.260 2.260 2.270 2.250 2.310 16,014,055 36,367,487 2.2710 2.051 2.051 2.060 2.042 2.097 17,644,504 2.0611 -1.31%
2024-03-27 0 2.290 2.290 2.300 2.270 2.360 17,907,590 41,340,758 2.3086 2.078 2.078 2.087 2.060 2.142 19,730,827 2.0952 0.44%
2024-03-26 0 2.280 2.270 2.280 2.270 2.400 16,046,500 36,995,552 2.3055 2.069 2.060 2.069 2.060 2.178 17,680,252 2.0925 -4.20%
2024-03-25 0 2.380 2.370 2.380 2.350 2.430 7,428,470 17,680,207 2.3801 2.160 2.151 2.160 2.133 2.205 8,184,789 2.1601 -0.83%
2024-03-22 0 2.400 2.390 2.400 2.400 2.530 23,203,500 56,691,011 2.4432 2.178 2.169 2.178 2.178 2.296 25,565,932 2.2174 -5.14%
2024-03-21 0 2.530 2.520 2.530 2.450 2.560 35,983,000 90,523,077 2.5157 2.296 2.287 2.296 2.224 2.323 39,646,559 2.2833 1.20%
2024-03-20 0 2.500 2.490 2.500 2.450 2.540 32,798,761 82,056,657 2.5018 2.269 2.260 2.269 2.224 2.305 36,138,122 2.2706 0.40%
2024-03-19 0 2.490 2.490 2.500 2.440 2.540 51,564,623 128,847,934 2.4988 2.260 2.260 2.269 2.215 2.305 56,814,604 2.2679 1.22%
2024-03-18 0 2.460 2.460 2.470 2.360 2.540 82,450,166 200,124,394 2.4272 2.233 2.233 2.242 2.142 2.305 90,844,716 2.2029 4.68%
2024-03-15 0 2.350 2.350 2.360 2.160 2.350 415,146,946 959,854,468 2.3121 2.133 2.133 2.142 1.960 2.133 457,414,560 2.0984 0.43%
2024-03-14 0 2.340 2.330 2.340 2.300 2.500 70,311,000 165,151,516 2.3489 2.124 2.115 2.124 2.087 2.269 77,469,617 2.1318 -5.65%
2024-03-13 0 2.480 2.460 2.480 2.400 2.520 61,345,000 151,526,752 2.4701 2.251 2.233 2.251 2.178 2.287 67,590,757 2.2418 1.64%
2024-03-12 0 2.440 2.430 2.440 2.380 2.460 57,319,000 138,195,282 2.4110 2.215 2.205 2.215 2.160 2.233 63,154,855 2.1882 1.24%
2024-03-11 0 2.410 2.400 2.410 2.410 2.510 42,671,448 104,366,012 2.4458 2.187 2.178 2.187 2.187 2.278 47,015,983 2.2198 0.00%
2024-03-08 0 2.410 2.400 2.410 2.360 2.460 53,571,079 129,239,656 2.4125 2.187 2.178 2.187 2.142 2.233 59,025,344 2.1896 -0.82%
2024-03-07 0 2.430 2.430 2.440 2.410 2.470 20,966,817 51,196,708 2.4418 2.205 2.205 2.215 2.187 2.242 23,101,525 2.2162 -1.22%
2024-03-06 0 2.460 2.450 2.460 2.430 2.540 32,101,208 79,517,302 2.4771 2.233 2.224 2.233 2.205 2.305 35,369,548 2.2482 1.23%
2024-03-05 0 2.430 2.420 2.430 2.340 2.460 27,147,343 65,597,059 2.4163 2.205 2.196 2.205 2.124 2.233 29,911,312 2.1931 0.83%
2024-03-04 0 2.410 2.410 2.430 2.330 2.440 18,534,120 44,343,218 2.3925 2.187 2.187 2.205 2.115 2.215 20,421,146 2.1714 1.26%
2024-03-01 0 2.380 2.380 2.390 2.160 2.420 69,905,097 163,487,986 2.3387 2.160 2.160 2.169 1.960 2.196 77,022,388 2.1226 3.93%
2024-02-29 0 2.290 2.290 2.300 2.140 2.310 43,967,904 99,212,102 2.2565 2.078 2.078 2.087 1.942 2.097 48,444,435 2.0480 7.01%
2024-02-28 0 2.140 2.130 2.140 2.120 2.220 27,760,606 59,690,426 2.1502 1.942 1.933 1.942 1.924 2.015 30,587,014 1.9515 -2.73%
2024-02-27 0 2.200 2.200 2.210 2.200 2.270 20,690,319 45,776,375 2.2125 1.997 1.997 2.006 1.997 2.060 22,796,875 2.0080 -3.51%
2024-02-26 0 2.280 2.270 2.280 2.270 2.320 20,923,000 47,911,857 2.2899 2.069 2.060 2.069 2.060 2.106 23,053,246 2.0783 0.00%
2024-02-23 0 2.280 2.270 2.280 2.270 2.340 39,943,420 91,493,231 2.2906 2.069 2.060 2.069 2.060 2.124 44,010,204 2.0789 -0.87%
2024-02-22 0 2.300 2.290 2.300 2.250 2.310 14,539,202 33,194,356 2.2831 2.087 2.078 2.087 2.042 2.097 16,019,491 2.0721 2.22%
2024-02-21 0 2.250 2.240 2.250 2.230 2.270 26,894,055 60,337,561 2.2435 2.042 2.033 2.042 2.024 2.060 29,632,236 2.0362 0.00%
2024-02-20 0 2.250 2.240 2.250 2.140 2.270 37,921,512 84,455,195 2.2271 2.042 2.033 2.042 1.942 2.060 41,782,438 2.0213 4.17%
2024-02-19 0 2.160 2.160 2.170 2.150 2.190 16,122,000 34,968,882 2.1690 1.960 1.960 1.969 1.951 1.988 17,763,439 1.9686 0.00%
2024-02-16 0 2.160 2.150 2.160 2.120 2.180 31,587,000 68,183,209 2.1586 1.960 1.951 1.960 1.924 1.979 34,802,987 1.9591 2.37%
2024-02-15 0 2.110 2.110 2.120 2.110 2.200 15,529,945 33,055,595 2.1285 1.915 1.915 1.924 1.915 1.997 17,111,105 1.9318 -0.94%
2024-02-14 0 2.130 2.130 2.140 2.090 2.140 33,547,000 70,978,248 2.1158 1.933 1.933 1.942 1.897 1.942 36,962,542 1.9203 1.91%
2024-02-09 0 2.090 2.080 2.090 2.060 2.180 28,955,000 61,283,760 2.1165 1.897 1.888 1.897 1.870 1.979 31,903,013 1.9209 -5.00%
2024-02-08 0 2.200 2.190 2.200 2.170 2.280 15,962,000 35,159,031 2.2027 1.997 1.988 1.997 1.969 2.069 17,587,149 1.9991 -1.35%
2024-02-07 0 2.230 2.220 2.230 2.220 2.270 21,305,384 47,523,173 2.2306 2.024 2.015 2.024 2.015 2.060 23,474,562 2.0245 0.45%
2024-02-06 0 2.220 2.210 2.220 2.160 2.250 18,275,149 40,353,836 2.2081 2.015 2.006 2.015 1.960 2.042 20,135,808 2.0041 2.78%
2024-02-05 0 2.160 2.150 2.160 2.120 2.200 16,525,063 35,664,605 2.1582 1.960 1.951 1.960 1.924 1.997 18,207,539 1.9588 -1.82%
2024-02-02 0 2.200 2.190 2.200 2.160 2.270 14,021,000 30,894,100 2.2034 1.997 1.988 1.997 1.960 2.060 15,448,529 1.9998 -1.79%
2024-02-01 0 2.240 2.230 2.240 2.180 2.310 17,880,000 40,234,520 2.2503 2.033 2.024 2.033 1.979 2.097 19,700,428 2.0423 3.23%
2024-01-31 0 2.170 2.170 2.180 2.160 2.290 20,451,169 44,780,518 2.1896 1.969 1.969 1.979 1.960 2.078 22,533,377 1.9873 -5.24%
2024-01-30 0 2.290 2.280 2.290 2.280 2.360 14,596,000 33,793,170 2.3152 2.078 2.069 2.078 2.069 2.142 16,082,072 2.1013 -2.97%
2024-01-29 0 2.360 2.360 2.370 2.330 2.400 14,336,000 33,904,009 2.3650 2.142 2.142 2.151 2.115 2.178 15,795,600 2.1464 0.43%
2024-01-26 0 2.350 2.350 2.360 2.320 2.450 13,767,296 32,466,604 2.3582 2.133 2.133 2.142 2.106 2.224 15,168,994 2.1403 -3.69%
2024-01-25 0 2.440 2.440 2.450 2.360 2.490 47,693,125 116,159,014 2.4356 2.215 2.215 2.224 2.142 2.260 52,548,935 2.2105 5.17%
2024-01-24 0 2.320 2.310 2.320 2.250 2.330 13,044,639 29,926,639 2.2942 2.106 2.097 2.106 2.042 2.115 14,372,761 2.0822 3.11%
2024-01-23 0 2.250 2.240 2.250 2.230 2.330 10,821,561 24,589,818 2.2723 2.042 2.033 2.042 2.024 2.115 11,923,343 2.0623 -0.88%
2024-01-22 0 2.270 2.260 2.270 2.230 2.400 20,608,410 46,888,118 2.2752 2.060 2.051 2.060 2.024 2.178 22,706,627 2.0650 -3.40%
2024-01-19 0 2.350 2.340 2.350 2.270 2.360 25,537,537 59,646,653 2.3356 2.133 2.124 2.133 2.060 2.142 28,137,606 2.1198 3.52%
2024-01-18 0 2.270 2.260 2.270 2.200 2.300 28,442,000 64,669,686 2.2737 2.060 2.051 2.060 1.997 2.087 31,337,783 2.0636 0.44%
2024-01-17 0 2.260 2.250 2.260 2.250 2.360 11,051,634 25,218,846 2.2819 2.051 2.042 2.051 2.042 2.142 12,176,841 2.0710 -2.16%
2024-01-16 0 2.310 2.310 2.320 2.300 2.420 12,202,000 28,396,200 2.3272 2.097 2.097 2.106 2.087 2.196 13,444,330 2.1121 -3.35%
2024-01-15 0 2.390 2.390 2.400 2.370 2.430 11,602,000 27,847,428 2.4002 2.169 2.169 2.178 2.151 2.205 12,783,242 2.1784 -1.24%
2024-01-12 0 2.420 2.410 2.420 2.390 2.470 9,958,470 24,080,975 2.4181 2.196 2.187 2.196 2.169 2.242 10,972,378 2.1947 0.00%
2024-01-11 0 2.420 2.410 2.420 2.390 2.450 8,273,792 19,967,266 2.4133 2.196 2.187 2.196 2.169 2.224 9,116,177 2.1903 0.41%
2024-01-10 0 2.410 2.400 2.410 2.400 2.490 9,067,000 21,997,266 2.4261 2.187 2.178 2.187 2.178 2.260 9,990,144 2.2019 -0.41%
2024-01-09 0 2.420 2.410 2.420 2.360 2.500 19,362,190 46,733,225 2.4136 2.196 2.187 2.196 2.142 2.269 21,333,525 2.1906 -4.35%
2024-01-08 0 2.530 2.520 2.530 2.500 2.620 10,533,854 26,775,116 2.5418 2.296 2.287 2.296 2.269 2.378 11,606,344 2.3069 -2.32%
2024-01-05 0 2.590 2.580 2.590 2.570 2.670 10,987,384 28,739,119 2.6156 2.351 2.342 2.351 2.333 2.423 12,106,049 2.3739 -1.15%
2024-01-04 0 2.620 2.620 2.630 2.580 2.680 20,829,150 54,712,462 2.6267 2.378 2.378 2.387 2.342 2.432 22,949,841 2.3840 1.55%
2024-01-03 0 2.580 2.570 2.580 2.530 2.640 9,435,190 24,273,069 2.5726 2.342 2.333 2.342 2.296 2.396 10,395,821 2.3349 -2.27%
2024-01-02 0 2.640 2.620 2.640 2.570 2.640 5,881,681 15,319,745 2.6047 2.396 2.378 2.396 2.333 2.396 6,480,516 2.3640 2.72%
2023-12-29 0 2.570 2.570 2.580 2.550 2.590 5,083,166 13,059,608 2.5692 2.333 2.333 2.342 2.314 2.351 5,600,702 2.3318 -0.39%
2023-12-28 0 2.580 2.570 2.580 2.530 2.590 5,820,000 14,916,600 2.5630 2.342 2.333 2.342 2.296 2.351 6,412,555 2.3262 0.00%
2023-12-27 0 2.580 2.580 2.590 2.540 2.610 11,934,417 30,693,382 2.5718 2.342 2.342 2.351 2.305 2.369 13,149,503 2.3342 -1.90%
2023-12-22 0 2.630 2.620 2.630 2.540 2.640 13,972,178 36,544,831 2.6155 2.387 2.378 2.387 2.305 2.396 15,394,736 2.3739 2.33%
2023-12-21 0 2.570 2.560 2.570 2.490 2.590 10,477,157 26,641,683 2.5428 2.333 2.323 2.333 2.260 2.351 11,543,874 2.3079 0.78%
2023-12-20 0 2.550 2.540 2.550 2.480 2.630 12,552,408 31,999,619 2.5493 2.314 2.305 2.314 2.251 2.387 13,830,414 2.3137 -3.04%
2023-12-19 0 2.630 2.630 2.640 2.600 2.670 18,340,039 48,255,946 2.6312 2.387 2.387 2.396 2.360 2.423 20,207,305 2.3880 0.77%
2023-12-18 0 2.610 2.600 2.610 2.500 2.650 24,906,400 64,693,003 2.5974 2.369 2.360 2.369 2.269 2.405 27,442,211 2.3574 5.67%
2023-12-15 0 2.470 2.460 2.470 2.370 2.490 33,426,876 81,933,449 2.4511 2.242 2.233 2.242 2.151 2.260 36,830,187 2.2246 3.78%
2023-12-14 0 2.380 2.370 2.380 2.280 2.400 9,611,938 22,802,001 2.3723 2.160 2.151 2.160 2.069 2.178 10,590,564 2.1530 3.48%
2023-12-13 0 2.300 2.300 2.310 2.300 2.420 12,433,251 29,013,047 2.3335 2.087 2.087 2.097 2.087 2.196 13,699,125 2.1179 -3.77%
2023-12-12 0 2.390 2.390 2.400 2.330 2.410 11,984,215 28,599,816 2.3865 2.169 2.169 2.178 2.115 2.187 13,204,371 2.1659 -0.42%
2023-12-11 0 2.400 2.390 2.400 2.370 2.480 8,603,807 20,630,739 2.3979 2.178 2.169 2.178 2.151 2.251 9,479,792 2.1763 -1.64%
2023-12-08 0 2.440 2.430 2.440 2.350 2.460 8,057,461 19,656,192 2.4395 2.215 2.205 2.215 2.133 2.233 8,877,820 2.2141 1.67%
2023-12-07 0 2.400 2.390 2.400 2.370 2.450 18,564,000 44,750,363 2.4106 2.178 2.169 2.178 2.151 2.224 20,454,068 2.1878 -2.04%
2023-12-06 0 2.450 2.450 2.460 2.300 2.500 19,012,765 46,118,875 2.4257 2.224 2.224 2.233 2.087 2.269 20,948,523 2.2015 -2.78%
2023-12-05 0 2.520 2.510 2.520 2.480 2.590 18,408,023 46,518,071 2.5271 2.287 2.278 2.287 2.251 2.351 20,282,210 2.2935 -2.70%
2023-12-04 0 2.590 2.570 2.590 2.470 2.610 34,932,000 89,620,809 2.5656 2.351 2.333 2.351 2.242 2.369 38,488,553 2.3285 7.02%
2023-12-01 0 2.420 2.410 2.420 2.370 2.440 14,079,900 33,884,715 2.4066 2.196 2.187 2.196 2.151 2.215 15,513,426 2.1842 2.11%
2023-11-30 0 2.370 2.370 2.380 2.320 2.390 14,349,242 33,919,259 2.3638 2.151 2.151 2.160 2.106 2.169 15,810,190 2.1454 2.60%
2023-11-29 0 2.310 2.310 2.320 2.300 2.400 5,974,000 13,987,624 2.3414 2.097 2.097 2.106 2.087 2.178 6,582,235 2.1251 -2.53%
2023-11-28 0 2.370 2.360 2.370 2.330 2.400 13,798,000 32,776,428 2.3754 2.151 2.142 2.151 2.115 2.178 15,202,824 2.1559 -0.42%
2023-11-27 0 2.380 2.370 2.380 2.320 2.390 10,143,000 24,016,318 2.3678 2.160 2.151 2.160 2.106 2.169 11,175,696 2.1490 3.03%
2023-11-24 0 2.310 2.310 2.320 2.300 2.330 9,471,935 21,899,064 2.3120 2.097 2.097 2.106 2.087 2.115 10,436,307 2.0984 0.00%
2023-11-23 0 2.310 2.300 2.310 2.270 2.310 4,319,000 9,922,807 2.2975 2.097 2.087 2.097 2.060 2.097 4,758,733 2.0852 1.32%
2023-11-22 0 2.280 2.270 2.280 2.230 2.280 5,102,647 11,565,557 2.2666 2.069 2.060 2.069 2.024 2.069 5,622,166 2.0571 1.79%
2023-11-21 0 2.240 2.230 2.240 2.230 2.280 11,152,000 25,034,580 2.2449 2.033 2.024 2.033 2.024 2.069 12,287,425 2.0374 -0.88%
2023-11-20 0 2.260 2.260 2.270 2.220 2.270 9,068,307 20,414,041 2.2511 2.051 2.051 2.060 2.015 2.060 9,991,584 2.0431 1.80%
2023-11-17 0 2.220 2.220 2.230 2.200 2.250 6,322,735 14,083,049 2.2274 2.015 2.015 2.024 1.997 2.042 6,966,476 2.0215 -1.77%
2023-11-16 0 2.260 2.250 2.260 2.200 2.270 9,786,000 22,031,488 2.2513 2.051 2.042 2.051 1.997 2.060 10,782,348 2.0433 0.89%
2023-11-15 0 2.240 2.220 2.240 2.120 2.260 14,142,000 31,526,720 2.2293 2.033 2.015 2.033 1.924 2.051 15,581,848 2.0233 3.23%
2023-11-14 0 2.170 2.170 2.180 2.160 2.200 17,438,806 37,647,385 2.1588 1.969 1.969 1.979 1.960 1.997 19,214,314 1.9593 0.46%
2023-11-13 0 2.160 2.150 2.160 2.120 2.160 5,935,500 12,708,370 2.1411 1.960 1.951 1.960 1.924 1.960 6,539,815 1.9432 1.41%
2023-11-10 0 2.130 2.120 2.130 2.120 2.150 15,921,000 33,894,545 2.1289 1.933 1.924 1.933 1.924 1.951 17,541,975 1.9322 -0.47%
2023-11-09 0 2.140 2.130 2.140 2.100 2.170 9,579,000 20,515,100 2.1417 1.942 1.933 1.942 1.906 1.969 10,554,273 1.9438 0.94%
2023-11-08 0 2.120 2.110 2.120 2.100 2.190 15,507,000 32,964,462 2.1258 1.924 1.915 1.924 1.906 1.988 17,085,824 1.9293 -2.75%
2023-11-07 0 2.180 2.180 2.200 2.180 2.300 21,210,476 46,575,386 2.1959 1.979 1.979 1.997 1.979 2.087 23,369,991 1.9930 -5.22%
2023-11-06 0 2.300 2.290 2.300 2.280 2.350 14,491,993 33,601,991 2.3187 2.087 2.078 2.087 2.069 2.133 15,967,475 2.1044 -1.29%
2023-11-03 0 2.330 2.330 2.340 2.270 2.350 22,657,938 52,284,999 2.3076 2.115 2.115 2.124 2.060 2.133 24,964,825 2.0943 1.75%
2023-11-02 0 2.290 2.280 2.290 2.230 2.300 21,218,597 47,832,157 2.2543 2.078 2.069 2.078 2.024 2.087 23,378,939 2.0460 2.69%
2023-11-01 0 2.230 2.230 2.240 2.190 2.260 6,161,500 13,698,869 2.2233 2.024 2.024 2.033 1.988 2.051 6,788,825 2.0179 -1.33%
2023-10-31 0 2.260 2.260 2.270 2.240 2.310 26,955,375 61,073,889 2.2657 2.051 2.051 2.060 2.033 2.097 29,699,799 2.0564 -2.16%
2023-10-30 0 2.310 2.300 2.310 2.250 2.320 26,923,806 61,894,239 2.2989 2.097 2.087 2.097 2.042 2.106 29,665,016 2.0864 1.32%
2023-10-27 0 2.280 2.270 2.280 2.190 2.290 33,715,290 75,661,221 2.2441 2.069 2.060 2.069 1.988 2.078 37,147,966 2.0368 4.59%
2023-10-26 0 2.180 2.170 2.180 2.130 2.190 8,508,992 18,425,544 2.1654 1.979 1.969 1.979 1.933 1.988 9,375,323 1.9653 -1.36%
2023-10-25 0 2.210 2.190 2.210 2.170 2.220 10,850,118 23,895,083 2.2023 2.006 1.988 2.006 1.969 2.015 11,954,808 1.9988 3.27%
2023-10-24 0 2.140 2.140 2.150 2.100 2.210 15,991,318 34,199,847 2.1387 1.942 1.942 1.951 1.906 2.006 17,619,452 1.9410 -1.38%
2023-10-20 0 2.170 2.160 2.170 2.140 2.210 13,252,371 28,757,218 2.1700 1.969 1.960 1.969 1.942 2.006 14,601,643 1.9695 -1.81%
2023-10-19 0 2.210 2.210 2.220 2.170 2.230 5,119,581 11,309,029 2.2090 2.006 2.006 2.015 1.969 2.024 5,640,824 2.0049 0.45%
2023-10-18 0 2.200 2.190 2.200 2.180 2.240 6,161,000 13,626,335 2.2117 1.997 1.988 1.997 1.979 2.033 6,788,274 2.0073 -1.35%
2023-10-17 0 2.230 2.220 2.230 2.210 2.250 7,209,577 16,056,344 2.2271 2.024 2.015 2.024 2.006 2.042 7,943,610 2.0213 -0.45%
2023-10-16 0 2.240 2.240 2.250 2.220 2.280 4,631,000 10,399,730 2.2457 2.033 2.033 2.042 2.015 2.069 5,102,499 2.0382 -0.44%
2023-10-13 0 2.250 2.240 2.250 2.210 2.270 19,227,132 43,193,871 2.2465 2.042 2.033 2.042 2.006 2.060 21,184,716 2.0389 0.45%
2023-10-12 0 2.240 2.230 2.240 2.220 2.310 14,196,587 31,889,335 2.2463 2.033 2.024 2.033 2.015 2.097 15,641,993 2.0387 0.45%
2023-10-11 0 2.230 2.230 2.240 2.220 2.340 16,105,426 36,335,451 2.2561 2.024 2.024 2.033 2.015 2.124 17,745,178 2.0476 -3.04%
2023-10-10 0 2.300 2.300 2.310 2.280 2.380 20,824,000 48,392,020 2.3239 2.087 2.087 2.097 2.069 2.160 22,944,167 2.1091 0.44%
2023-10-09 0 2.290 2.280 2.290 2.220 2.290 6,433,738 14,607,370 2.2704 2.078 2.069 2.078 2.015 2.078 7,088,780 2.0606 2.69%
2023-10-06 0 2.230 2.230 2.240 2.180 2.250 6,015,429 13,387,984 2.2256 2.024 2.024 2.033 1.979 2.042 6,627,882 2.0199 1.36%
2023-10-05 0 2.200 2.190 2.200 2.150 2.210 11,144,964 24,267,798 2.1775 1.997 1.988 1.997 1.951 2.006 12,279,673 1.9763 -0.45%
2023-10-04 0 2.210 2.200 2.210 2.160 2.230 5,820,435 12,805,465 2.2001 2.006 1.997 2.006 1.960 2.024 6,413,035 1.9968 -0.90%
2023-10-03 0 2.230 2.220 2.230 2.180 2.260 7,615,000 16,836,116 2.2109 2.024 2.015 2.024 1.979 2.051 8,390,311 2.0066 -1.33%
2023-09-29 0 2.260 2.250 2.260 2.250 2.330 10,252,000 23,296,520 2.2724 2.051 2.042 2.051 2.042 2.115 11,295,793 2.0624 -0.44%
2023-09-28 0 2.270 2.270 2.280 2.250 2.310 11,218,160 25,480,094 2.2713 2.060 2.060 2.069 2.042 2.097 12,360,321 2.0614 0.00%
2023-09-27 0 2.270 2.260 2.270 2.260 2.340 19,870,103 45,918,140 2.3109 2.060 2.051 2.060 2.051 2.124 21,893,150 2.0974 -2.16%
2023-09-26 0 2.320 2.320 2.330 2.300 2.370 30,720,351 72,145,819 2.3485 2.106 2.106 2.115 2.087 2.151 33,848,101 2.1315 -2.11%
2023-09-25 0 2.370 2.370 2.380 2.360 2.420 12,035,000 28,683,437 2.3833 2.151 2.151 2.160 2.142 2.196 13,260,327 2.1631 -0.84%
2023-09-22 0 2.390 2.390 2.400 2.350 2.420 21,437,426 51,169,414 2.3869 2.169 2.169 2.178 2.133 2.196 23,620,048 2.1664 -1.24%
2023-09-21 0 2.420 2.410 2.420 2.390 2.440 31,807,700 76,848,701 2.4160 2.196 2.187 2.196 2.169 2.215 35,046,157 2.1928 0.00%
2023-09-20 0 2.420 2.420 2.430 2.410 2.460 13,110,589 31,797,789 2.4254 2.196 2.196 2.205 2.187 2.233 14,445,426 2.2012 0.00%
2023-09-19 0 2.420 2.420 2.430 2.390 2.440 17,256,024 41,814,743 2.4232 2.196 2.196 2.205 2.169 2.215 19,012,922 2.1993 2.54%
2023-09-18 0 2.360 2.360 2.370 2.360 2.450 26,293,733 62,781,940 2.3877 2.142 2.142 2.151 2.142 2.224 28,970,793 2.1671 -3.67%
2023-09-15 0 2.450 2.440 2.450 2.350 2.470 29,958,000 73,136,816 2.4413 2.224 2.215 2.224 2.133 2.242 33,008,132 2.2157 4.26%
2023-09-14 0 2.350 2.340 2.350 2.320 2.370 15,120,251 35,543,375 2.3507 2.133 2.124 2.133 2.106 2.151 16,659,698 2.1335 2.62%
2023-09-13 0 2.290 2.280 2.290 2.240 2.300 20,889,046 47,513,784 2.2746 2.078 2.069 2.078 2.033 2.087 23,015,835 2.0644 1.33%
2023-09-12 0 2.260 2.250 2.260 2.250 2.310 16,542,907 37,678,169 2.2776 2.051 2.042 2.051 2.042 2.097 18,227,200 2.0671 0.44%
2023-09-11 0 2.250 2.240 2.250 2.210 2.290 13,646,482 30,726,260 2.2516 2.042 2.033 2.042 2.006 2.078 15,035,880 2.0435 0.00%
2023-09-07 0 2.250 2.240 2.250 2.170 2.260 20,385,000 45,635,442 2.2387 2.042 2.033 2.042 1.969 2.051 22,460,471 2.0318 3.21%
2023-09-06 0 2.180 2.170 2.180 2.170 2.260 14,724,200 32,194,602 2.1865 1.979 1.969 1.979 1.969 2.051 16,223,324 1.9845 -3.54%
2023-09-05 0 2.260 2.250 2.260 2.250 2.310 19,917,000 45,550,925 2.2870 2.051 2.042 2.051 2.042 2.097 21,944,822 2.0757 0.00%
2023-09-04 0 2.260 2.260 2.270 2.130 2.270 32,895,632 73,204,735 2.2254 2.051 2.051 2.060 1.933 2.060 36,244,855 2.0197 6.10%
2023-08-31 0 2.130 2.130 2.140 2.120 2.200 20,014,021 42,900,246 2.1435 1.933 1.933 1.942 1.924 1.997 22,051,721 1.9454 -1.39%
2023-08-30 0 2.160 2.150 2.160 2.130 2.190 15,063,420 32,679,863 2.1695 1.960 1.951 1.960 1.933 1.988 16,597,081 1.9690 1.41%
2023-08-29 0 2.130 2.130 2.140 2.050 2.150 18,257,800 38,716,478 2.1205 1.933 1.933 1.942 1.861 1.951 20,116,693 1.9246 4.41%
2023-08-28 0 2.040 2.040 2.050 2.020 2.060 12,420,700 25,389,031 2.0441 1.851 1.851 1.861 1.833 1.870 13,685,296 1.8552 2.00%
2023-08-25 0 2.000 1.990 2.000 1.980 2.090 21,463,806 43,337,823 2.0191 1.815 1.806 1.815 1.797 1.897 23,649,114 1.8325 -3.38%
2023-08-24 0 2.070 2.060 2.070 2.050 2.100 17,874,280 37,037,947 2.0721 1.879 1.870 1.879 1.861 1.906 19,694,125 1.8807 -0.96%
2023-08-23 0 2.090 2.070 2.090 2.070 2.130 8,051,500 16,855,001 2.0934 1.897 1.879 1.897 1.879 1.933 8,871,252 1.9000 -1.42%
2023-08-22 0 2.120 2.110 2.120 2.110 2.190 18,392,855 39,296,654 2.1365 1.924 1.915 1.924 1.915 1.988 20,265,498 1.9391 -0.93%
2023-08-21 0 2.140 2.130 2.140 2.070 2.150 13,237,900 28,009,457 2.1159 1.942 1.933 1.942 1.879 1.951 14,585,699 1.9203 0.47%
2023-08-18 0 2.130 2.130 2.140 2.130 2.220 26,539,500 57,493,785 2.1663 1.933 1.933 1.942 1.933 2.015 29,241,583 1.9662 -3.18%
2023-08-17 0 2.200 2.190 2.200 2.130 2.210 34,498,000 75,318,408 2.1833 1.997 1.988 1.997 1.933 2.006 38,010,366 1.9815 2.80%
2023-08-16 0 2.140 2.130 2.140 2.110 2.180 17,878,183 38,317,794 2.1433 1.942 1.933 1.942 1.915 1.979 19,698,426 1.9452 0.47%
2023-08-15 0 2.130 2.120 2.130 2.060 2.170 23,981,000 50,287,491 2.0970 1.933 1.924 1.933 1.870 1.969 26,422,592 1.9032 1.91%
2023-08-14 0 2.090 2.080 2.090 2.000 2.100 22,982,000 46,961,798 2.0434 1.897 1.888 1.897 1.815 1.906 25,321,881 1.8546 0.97%
2023-08-11 0 2.070 2.060 2.070 2.060 2.140 20,478,000 42,503,328 2.0756 1.879 1.870 1.879 1.870 1.942 22,562,939 1.8838 -1.66%
2023-08-10 0 2.170 2.170 2.180 2.150 2.270 32,226,000 70,451,616 2.1862 1.910 1.910 1.919 1.893 1.999 36,603,463 1.9247 -3.12%
2023-08-09 0 2.240 2.240 2.250 2.240 2.290 25,930,000 58,707,460 2.2641 1.972 1.972 1.981 1.972 2.016 29,452,237 1.9933 -1.32%
2023-08-08 0 2.270 2.260 2.270 2.250 2.360 25,691,611 59,237,841 2.3057 1.999 1.990 1.999 1.981 2.078 29,181,466 2.0300 -1.30%
2023-08-07 0 2.300 2.300 2.310 2.220 2.310 24,829,000 56,489,034 2.2751 2.025 2.025 2.034 1.955 2.034 28,201,681 2.0030 2.68%
2023-08-04 0 2.240 2.230 2.240 2.150 2.270 27,679,000 61,372,355 2.2173 1.972 1.963 1.972 1.893 1.999 31,438,815 1.9521 3.23%
2023-08-03 0 2.170 2.160 2.170 2.100 2.220 48,373,446 104,216,567 2.1544 1.910 1.902 1.910 1.849 1.955 54,944,319 1.8968 -0.91%
2023-08-02 0 2.190 2.190 2.200 2.190 2.320 34,958,000 78,375,205 2.2420 1.928 1.928 1.937 1.928 2.043 39,706,568 1.9739 -3.52%
2023-08-01 0 2.270 2.260 2.270 2.210 2.410 73,963,277 167,376,278 2.2630 1.999 1.990 1.999 1.946 2.122 84,010,180 1.9923 -10.28%
2023-07-31 0 2.530 2.520 2.530 2.520 2.630 16,707,000 42,833,630 2.5638 2.227 2.219 2.227 2.219 2.315 18,976,418 2.2572 -3.07%
2023-07-28 0 2.610 2.610 2.620 2.460 2.640 29,142,000 75,565,595 2.5930 2.298 2.298 2.307 2.166 2.324 33,100,543 2.2829 4.40%
2023-07-27 0 2.500 2.490 2.500 2.480 2.520 17,733,000 44,410,000 2.5044 2.201 2.192 2.201 2.183 2.219 20,141,786 2.2049 1.21%
2023-07-26 0 2.470 2.460 2.470 2.380 2.470 12,507,100 30,576,866 2.4448 2.175 2.166 2.175 2.095 2.175 14,206,019 2.1524 2.49%
2023-07-25 0 2.410 2.400 2.410 2.370 2.430 31,430,588 75,621,728 2.4060 2.122 2.113 2.122 2.087 2.139 35,700,005 2.1183 2.12%
2023-07-24 0 2.360 2.350 2.360 2.350 2.410 17,023,072 40,547,499 2.3819 2.078 2.069 2.078 2.069 2.122 19,335,424 2.0971 -2.07%
2023-07-21 0 2.410 2.410 2.420 2.360 2.420 12,530,000 30,001,903 2.3944 2.122 2.122 2.131 2.078 2.131 14,232,030 2.1081 0.84%
2023-07-20 0 2.390 2.380 2.390 2.330 2.400 40,504,000 96,614,849 2.3853 2.104 2.095 2.104 2.051 2.113 46,005,916 2.1001 1.27%
2023-07-19 0 2.360 2.360 2.370 2.310 2.370 27,521,522 64,492,016 2.3433 2.078 2.078 2.087 2.034 2.087 31,259,946 2.0631 0.43%
2023-07-18 0 2.350 2.340 2.350 2.280 2.400 48,793,866 113,546,942 2.3271 2.069 2.060 2.069 2.007 2.113 55,421,848 2.0488 -3.29%
2023-07-14 0 2.430 2.430 2.440 2.400 2.470 19,510,000 47,560,884 2.4378 2.139 2.139 2.148 2.113 2.175 22,160,168 2.1462 1.25%
2023-07-13 0 2.400 2.390 2.400 2.360 2.420 12,164,327 29,017,508 2.3855 2.113 2.104 2.113 2.078 2.131 13,816,685 2.1002 1.69%
2023-07-12 0 2.360 2.350 2.360 2.340 2.370 16,835,739 39,717,597 2.3591 2.078 2.069 2.078 2.060 2.087 19,122,645 2.0770 0.43%
2023-07-11 0 2.350 2.350 2.360 2.330 2.370 16,519,000 38,819,785 2.3500 2.069 2.069 2.078 2.051 2.087 18,762,881 2.0690 0.00%
2023-07-10 0 2.350 2.350 2.360 2.330 2.400 13,782,675 32,408,541 2.3514 2.069 2.069 2.078 2.051 2.113 15,654,864 2.0702 0.43%
2023-07-07 0 2.340 2.340 2.350 2.300 2.360 17,090,057 39,933,365 2.3366 2.060 2.060 2.069 2.025 2.078 19,411,508 2.0572 0.00%
2023-07-06 0 2.340 2.340 2.350 2.330 2.440 26,854,000 63,509,515 2.3650 2.060 2.060 2.069 2.051 2.148 30,501,750 2.0822 -3.70%
2023-07-05 0 2.430 2.430 2.450 2.420 2.480 21,439,216 52,327,549 2.4407 2.139 2.139 2.157 2.131 2.183 24,351,441 2.1488 -1.22%
2023-07-04 0 2.460 2.450 2.460 2.420 2.480 19,124,000 46,938,045 2.4544 2.166 2.157 2.166 2.131 2.183 21,721,735 2.1609 -0.40%
2023-07-03 0 2.470 2.460 2.470 2.380 2.480 12,589,000 30,866,302 2.4518 2.175 2.166 2.175 2.095 2.183 14,299,044 2.1586 3.78%
2023-06-30 0 2.380 2.380 2.390 2.360 2.440 20,078,352 48,064,736 2.3939 2.095 2.095 2.104 2.078 2.148 22,805,722 2.1076 0.00%
2023-06-29 0 2.380 2.370 2.380 2.360 2.500 12,066,000 28,754,375 2.3831 2.095 2.087 2.095 2.078 2.201 13,705,002 2.0981 -2.86%
2023-06-28 0 2.450 2.450 2.460 2.400 2.470 15,948,285 38,913,010 2.4399 2.157 2.157 2.166 2.113 2.175 18,114,642 2.1482 0.00%
2023-06-27 0 2.450 2.440 2.450 2.400 2.500 13,660,000 33,632,861 2.4621 2.157 2.148 2.157 2.113 2.201 15,515,525 2.1677 2.94%
2023-06-26 0 2.380 2.380 2.390 2.340 2.480 17,091,208 41,167,879 2.4087 2.095 2.095 2.104 2.060 2.183 19,412,816 2.1207 0.85%
2023-06-23 0 2.360 2.350 2.360 2.340 2.440 19,677,943 46,642,446 2.3703 2.078 2.069 2.078 2.060 2.148 22,350,923 2.0868 -2.88%
2023-06-21 0 2.430 2.420 2.430 2.400 2.510 15,854,000 38,649,678 2.4379 2.139 2.131 2.139 2.113 2.210 18,007,550 2.1463 -3.19%
2023-06-20 0 2.510 2.500 2.510 2.460 2.530 25,468,140 64,002,758 2.5131 2.210 2.201 2.210 2.166 2.227 28,927,640 2.2125 1.21%
2023-06-19 0 2.480 2.470 2.480 2.410 2.500 45,497,600 113,226,108 2.4886 2.183 2.175 2.183 2.122 2.201 51,677,829 2.1910 -1.98%
2023-06-16 0 2.530 2.520 2.530 2.420 2.550 52,965,642 132,654,846 2.5045 2.227 2.219 2.227 2.131 2.245 60,160,302 2.2050 4.55%
2023-06-15 0 2.420 2.410 2.420 2.370 2.450 41,624,151 99,936,741 2.4009 2.131 2.122 2.131 2.087 2.157 47,278,225 2.1138 1.26%
2023-06-14 0 2.390 2.380 2.390 2.350 2.450 10,759,870 25,786,517 2.3965 2.104 2.095 2.104 2.069 2.157 12,221,452 2.1099 0.84%
2023-06-13 0 2.370 2.360 2.370 2.310 2.400 26,229,728 61,639,203 2.3500 2.087 2.078 2.087 2.034 2.113 29,792,679 2.0689 -2.07%
2023-06-12 0 2.420 2.410 2.420 2.330 2.420 15,138,371 36,150,890 2.3880 2.131 2.122 2.131 2.051 2.131 17,194,712 2.1024 2.98%
2023-06-09 0 2.350 2.350 2.360 2.320 2.460 26,920,000 63,961,776 2.3760 2.069 2.069 2.078 2.043 2.166 30,576,715 2.0918 -2.08%
2023-06-08 0 2.400 2.390 2.400 2.370 2.430 36,791,306 88,597,329 2.4081 2.113 2.104 2.113 2.087 2.139 41,788,903 2.1201 -0.41%
2023-06-07 0 2.410 2.400 2.410 2.360 2.440 27,304,035 65,595,693 2.4024 2.122 2.113 2.122 2.078 2.148 31,012,916 2.1151 4.78%
2023-06-06 0 2.300 2.300 2.310 2.280 2.420 29,750,092 69,407,382 2.3330 2.025 2.025 2.034 2.007 2.131 33,791,236 2.0540 -0.43%
2023-06-05 0 2.310 2.300 2.310 2.270 2.330 6,980,411 16,083,219 2.3041 2.034 2.025 2.034 1.999 2.051 7,928,605 2.0285 0.00%
2023-06-02 0 2.310 2.300 2.310 2.250 2.330 21,844,000 50,179,154 2.2972 2.034 2.025 2.034 1.981 2.051 24,811,210 2.0224 5.48%
2023-06-01 0 2.190 2.190 2.200 2.180 2.260 34,110,390 75,496,384 2.2133 1.928 1.928 1.937 1.919 1.990 38,743,822 1.9486 -4.37%
2023-05-31 0 2.290 2.270 2.290 2.180 2.310 22,447,058 50,804,878 2.2633 2.016 1.999 2.016 1.919 2.034 25,496,185 1.9926 0.44%
2023-05-30 0 2.280 2.280 2.290 2.270 2.420 28,584,000 66,688,514 2.3331 2.007 2.007 2.016 1.999 2.131 32,466,747 2.0541 -5.00%
2023-05-29 0 2.400 2.390 2.400 2.400 2.520 19,692,000 48,076,130 2.4414 2.113 2.104 2.113 2.113 2.219 22,366,890 2.1494 -3.61%
2023-05-25 0 2.490 2.480 2.490 2.440 2.520 21,273,000 52,459,205 2.4660 2.192 2.183 2.192 2.148 2.219 24,162,647 2.1711 0.81%
2023-05-24 0 2.470 2.450 2.470 2.440 2.480 7,554,000 18,569,989 2.4583 2.175 2.157 2.175 2.148 2.183 8,580,108 2.1643 0.00%
2023-05-23 0 2.470 2.470 2.480 2.440 2.480 12,551,594 30,937,533 2.4648 2.175 2.175 2.183 2.148 2.183 14,256,557 2.1701 0.41%
2023-05-22 0 2.460 2.460 2.470 2.440 2.480 9,296,000 22,946,957 2.4685 2.166 2.166 2.175 2.148 2.183 10,558,735 2.1733 0.00%
2023-05-19 0 2.460 2.460 2.470 2.430 2.500 23,021,505 56,826,739 2.4684 2.166 2.166 2.175 2.139 2.201 26,148,663 2.1732 0.00%
2023-05-18 0 2.460 2.460 2.470 2.420 2.490 28,589,000 70,410,541 2.4629 2.166 2.166 2.175 2.131 2.192 32,472,426 2.1683 0.82%
2023-05-17 0 2.440 2.440 2.450 2.420 2.560 33,235,000 81,442,131 2.4505 2.148 2.148 2.157 2.131 2.254 37,749,522 2.1574 -5.06%
2023-05-16 0 2.570 2.560 2.570 2.530 2.660 23,665,000 60,961,894 2.5760 2.263 2.254 2.263 2.227 2.342 26,879,568 2.2680 -0.77%
2023-05-15 0 2.590 2.590 2.600 2.580 2.620 15,402,000 39,985,616 2.5961 2.280 2.280 2.289 2.271 2.307 17,494,152 2.2857 -1.15%
2023-05-12 0 2.620 2.620 2.630 2.600 2.750 21,664,798 56,914,730 2.6271 2.307 2.307 2.315 2.289 2.421 24,607,665 2.3129 -4.38%
2023-05-11 0 2.740 2.740 2.750 2.660 2.780 19,074,292 52,143,622 2.7337 2.412 2.412 2.421 2.342 2.448 21,665,275 2.4068 2.24%
2023-05-10 0 2.680 2.670 2.680 2.630 2.700 21,417,071 57,293,461 2.6751 2.359 2.351 2.359 2.315 2.377 24,326,288 2.3552 1.13%
2023-05-09 0 2.650 2.640 2.650 2.620 2.700 19,888,000 52,806,128 2.6552 2.333 2.324 2.333 2.307 2.377 22,589,514 2.3376 -0.75%
2023-05-08 0 2.670 2.660 2.670 2.630 2.680 25,320,109 67,159,664 2.6524 2.351 2.342 2.351 2.315 2.359 28,759,501 2.3352 1.91%
2023-05-05 0 2.620 2.620 2.630 2.620 2.720 24,685,000 65,240,931 2.6429 2.307 2.307 2.315 2.307 2.395 28,038,121 2.3269 -3.32%
2023-05-04 0 2.710 2.700 2.710 2.630 2.740 18,509,000 49,739,135 2.6873 2.386 2.377 2.386 2.315 2.412 21,023,195 2.3659 2.26%
2023-05-03 0 2.650 2.650 2.660 2.630 2.730 32,312,900 85,746,756 2.6536 2.333 2.333 2.342 2.315 2.404 36,702,167 2.3363 -3.28%
2023-05-02 0 2.740 2.730 2.740 2.700 2.780 17,784,000 48,439,950 2.7238 2.412 2.404 2.412 2.377 2.448 20,199,714 2.3981 0.74%
2023-04-28 0 2.720 2.720 2.730 2.700 2.770 20,485,000 55,919,749 2.7298 2.395 2.395 2.404 2.377 2.439 23,267,608 2.4033 0.37%
2023-04-27 0 2.710 2.700 2.710 2.670 2.750 15,904,000 42,863,657 2.6951 2.386 2.377 2.386 2.351 2.421 18,064,342 2.3728 0.37%
2023-04-26 0 2.700 2.700 2.710 2.700 2.780 19,140,222 52,236,085 2.7291 2.377 2.377 2.386 2.377 2.448 21,740,160 2.4027 -1.10%
2023-04-25 0 2.730 2.720 2.730 2.700 2.960 61,207,300 171,919,083 2.8088 2.404 2.395 2.404 2.377 2.606 69,521,477 2.4729 -7.77%
2023-04-24 0 3.220 3.210 3.220 3.170 3.240 33,743,322 108,049,515 3.2021 2.606 2.598 2.606 2.566 2.622 41,693,444 2.5915 0.62%
2023-04-21 0 3.200 3.200 3.210 3.190 3.260 30,629,000 98,369,706 3.2117 2.590 2.590 2.598 2.582 2.638 37,845,369 2.5993 -0.62%
2023-04-20 0 3.220 3.210 3.220 3.150 3.240 39,858,328 127,476,537 3.1982 2.606 2.598 2.606 2.549 2.622 49,249,180 2.5884 -0.62%
2023-04-19 0 3.240 3.230 3.240 3.180 3.280 25,427,000 82,368,610 3.2394 2.622 2.614 2.622 2.574 2.655 31,417,748 2.6217 0.93%
2023-04-18 0 3.210 3.200 3.210 3.080 3.280 67,541,877 214,194,197 3.1713 2.598 2.590 2.598 2.493 2.655 83,455,134 2.5666 -5.31%
2023-04-17 0 3.390 3.370 3.390 3.330 3.470 34,825,000 118,712,755 3.4088 2.744 2.727 2.744 2.695 2.808 43,029,971 2.7588 2.42%
2023-04-14 0 3.310 3.310 3.320 3.230 3.330 25,320,189 83,505,599 3.2980 2.679 2.679 2.687 2.614 2.695 31,285,772 2.6691 1.85%
2023-04-13 0 3.250 3.250 3.260 3.140 3.290 57,579,000 184,536,085 3.2049 2.630 2.630 2.638 2.541 2.663 71,144,945 2.5938 2.52%
2023-04-12 0 3.170 3.160 3.170 3.070 3.220 51,079,900 162,129,600 3.1740 2.566 2.557 2.566 2.485 2.606 63,114,620 2.5688 2.59%
2023-04-11 0 3.090 3.080 3.090 3.020 3.110 18,595,000 57,007,513 3.0657 2.501 2.493 2.501 2.444 2.517 22,976,089 2.4812 0.65%
2023-04-06 0 3.070 3.070 3.080 3.000 3.090 25,734,000 78,765,126 3.0607 2.485 2.485 2.493 2.428 2.501 31,797,079 2.4771 1.32%
2023-04-04 0 3.030 3.030 3.040 3.010 3.090 23,862,308 72,802,630 3.0509 2.452 2.452 2.460 2.436 2.501 29,484,406 2.4692 -0.33%
2023-04-03 0 3.040 3.030 3.040 2.970 3.050 33,441,650 100,735,044 3.0123 2.460 2.452 2.460 2.404 2.468 41,320,696 2.4379 0.33%
2023-03-31 0 3.030 3.020 3.030 3.000 3.120 28,352,712 86,302,967 3.0439 2.452 2.444 2.452 2.428 2.525 35,032,775 2.4635 -2.57%
2023-03-30 0 3.110 3.100 3.110 3.020 3.120 22,673,000 69,712,572 3.0747 2.517 2.509 2.517 2.444 2.525 28,014,890 2.4884 0.32%
2023-03-29 0 3.100 3.090 3.100 3.040 3.200 33,446,000 103,071,069 3.0817 2.509 2.501 2.509 2.460 2.590 41,326,071 2.4941 -2.52%
2023-03-28 0 3.180 3.170 3.180 3.130 3.210 17,368,709 55,016,249 3.1675 2.574 2.566 2.574 2.533 2.598 21,460,877 2.5636 0.95%
2023-03-27 0 3.150 3.150 3.160 3.130 3.220 13,876,700 43,775,510 3.1546 2.549 2.549 2.557 2.533 2.606 17,146,131 2.5531 -1.87%
2023-03-24 0 3.210 3.210 3.220 3.190 3.260 18,359,760 58,905,069 3.2084 2.598 2.598 2.606 2.582 2.638 22,685,426 2.5966 -1.53%
2023-03-23 0 3.260 3.250 3.260 3.200 3.310 22,023,300 71,749,039 3.2579 2.638 2.630 2.638 2.590 2.679 27,212,117 2.6367 1.87%
2023-03-22 0 3.200 3.200 3.210 3.150 3.240 28,618,559 91,966,161 3.2135 2.590 2.590 2.598 2.549 2.622 35,361,257 2.6008 -0.31%
2023-03-21 0 3.210 3.200 3.210 3.120 3.230 43,099,768 137,058,179 3.1800 2.598 2.590 2.598 2.525 2.614 53,254,322 2.5737 2.56%
2023-03-20 0 3.130 3.120 3.130 3.090 3.320 123,966,461 398,627,986 3.2156 2.533 2.525 2.533 2.501 2.687 153,173,676 2.6025 -6.01%
2023-03-17 0 3.330 3.320 3.330 3.320 3.430 269,027,358 897,945,343 3.3377 2.695 2.687 2.695 2.687 2.776 332,411,758 2.7013 -0.60%
2023-03-16 0 3.350 3.340 3.350 3.310 3.630 63,524,000 217,756,691 3.4279 2.711 2.703 2.711 2.679 2.938 78,490,622 2.7743 -5.90%
2023-03-15 0 3.560 3.550 3.560 3.370 3.580 56,482,290 199,306,309 3.5287 2.881 2.873 2.881 2.727 2.897 69,789,844 2.8558 6.91%
2023-03-14 0 3.330 3.330 3.340 3.260 3.500 80,259,494 268,249,354 3.3423 2.695 2.695 2.703 2.638 2.833 99,169,095 2.7050 -4.58%
2023-03-13 0 3.490 3.480 3.490 3.410 3.680 50,607,900 177,911,995 3.5155 2.825 2.816 2.825 2.760 2.978 62,531,414 2.8452 2.05%
2023-03-10 0 3.420 3.410 3.420 3.380 3.540 38,507,551 132,538,036 3.4419 2.768 2.760 2.768 2.736 2.865 47,580,153 2.7856 -2.01%
2023-03-09 0 3.490 3.480 3.490 3.340 3.520 67,265,000 232,895,353 3.4624 2.825 2.816 2.825 2.703 2.849 83,113,023 2.8022 4.80%
2023-03-08 0 3.330 3.320 3.330 3.120 3.340 39,762,300 129,044,010 3.2454 2.695 2.687 2.695 2.525 2.703 49,130,528 2.6266 0.30%
2023-03-07 0 3.320 3.310 3.320 3.280 3.370 32,676,692 108,450,036 3.3189 2.687 2.679 2.687 2.655 2.727 40,375,509 2.6860 -1.48%
2023-03-06 0 3.370 3.360 3.370 3.300 3.430 36,169,605 122,160,434 3.3774 2.727 2.719 2.727 2.671 2.776 44,691,373 2.7334 0.90%
2023-03-03 0 3.340 3.330 3.340 3.240 3.390 42,473,597 141,134,091 3.3229 2.703 2.695 2.703 2.622 2.744 52,480,622 2.6893 3.09%
2023-03-02 0 3.240 3.230 3.240 3.070 3.280 59,595,847 193,119,393 3.2405 2.622 2.614 2.622 2.485 2.655 73,636,973 2.6226 4.18%
2023-03-01 0 3.110 3.110 3.120 2.890 3.170 68,725,760 210,981,726 3.0699 2.517 2.517 2.525 2.339 2.566 84,917,946 2.4845 9.12%
2023-02-28 0 2.850 2.850 2.860 2.840 2.910 42,954,812 123,234,033 2.8689 2.307 2.307 2.315 2.298 2.355 53,075,214 2.3219 0.00%
2023-02-27 0 2.850 2.850 2.860 2.840 3.070 44,403,809 128,145,726 2.8859 2.307 2.307 2.315 2.298 2.485 54,865,603 2.3356 -8.06%
2023-02-24 0 3.100 3.090 3.100 2.820 3.180 122,865,858 373,447,462 3.0395 2.509 2.501 2.509 2.282 2.574 151,813,764 2.4599 9.54%
2023-02-23 0 2.830 2.820 2.830 2.800 2.860 27,215,770 76,955,024 2.8276 2.290 2.282 2.290 2.266 2.315 33,627,963 2.2884 0.35%
2023-02-22 0 2.820 2.810 2.820 2.790 2.880 32,356,186 91,667,651 2.8331 2.282 2.274 2.282 2.258 2.331 39,979,490 2.2929 2.55%
2023-02-21 0 2.750 2.740 2.750 2.660 2.790 25,648,000 70,789,959 2.7601 2.226 2.218 2.226 2.153 2.258 31,690,817 2.2338 3.00%
2023-02-20 0 2.670 2.670 2.680 2.620 2.710 16,649,500 44,436,695 2.6690 2.161 2.161 2.169 2.120 2.193 20,572,218 2.1600 0.38%
2023-02-17 0 2.660 2.660 2.670 2.630 2.760 27,529,500 74,273,110 2.6979 2.153 2.153 2.161 2.129 2.234 34,015,609 2.1835 -0.75%
2023-02-16 0 2.680 2.680 2.690 2.680 2.750 18,418,000 49,816,616 2.7048 2.169 2.169 2.177 2.169 2.226 22,757,387 2.1890 -1.47%
2023-02-15 0 2.720 2.710 2.720 2.690 2.830 16,414,229 44,973,292 2.7399 2.201 2.193 2.201 2.177 2.290 20,281,516 2.2175 -3.55%
2023-02-14 0 2.820 2.810 2.820 2.800 2.920 10,614,712 30,306,023 2.8551 2.282 2.274 2.282 2.266 2.363 13,115,599 2.3107 -1.40%
2023-02-13 0 2.860 2.850 2.860 2.780 2.890 13,399,928 38,180,593 2.8493 2.315 2.307 2.315 2.250 2.339 16,557,028 2.3060 1.78%
2023-02-10 0 2.810 2.800 2.810 2.810 2.870 10,844,314 30,681,498 2.8293 2.274 2.266 2.274 2.274 2.323 13,399,297 2.2898 -2.43%
2023-02-09 0 2.880 2.870 2.880 2.830 2.910 9,116,400 26,197,751 2.8737 2.331 2.323 2.331 2.290 2.355 11,264,277 2.3257 1.05%
2023-02-08 0 2.850 2.830 2.850 2.780 2.880 13,659,600 38,917,088 2.8491 2.307 2.290 2.307 2.250 2.331 16,877,881 2.3058 1.79%
2023-02-07 0 2.800 2.800 2.810 2.700 2.820 17,861,000 49,640,956 2.7793 2.266 2.266 2.274 2.185 2.282 22,069,155 2.2493 2.19%
2023-02-06 0 2.740 2.730 2.740 2.720 2.850 19,733,000 54,674,533 2.7707 2.218 2.209 2.218 2.201 2.307 24,382,209 2.2424 -2.84%
2023-02-03 0 2.820 2.820 2.830 2.800 2.910 17,317,653 49,002,859 2.8296 2.282 2.282 2.290 2.266 2.355 21,397,792 2.2901 -3.09%
2023-02-02 0 2.910 2.900 2.910 2.880 2.970 40,682,267 118,899,335 2.9226 2.355 2.347 2.355 2.331 2.404 50,267,244 2.3653 -1.02%
2023-02-01 0 2.940 2.930 2.940 2.800 2.980 77,260,683 225,278,676 2.9158 2.379 2.371 2.379 2.266 2.412 95,463,746 2.3598 6.91%
2023-01-31 0 2.750 2.750 2.760 2.620 2.790 39,396,527 107,663,296 2.7328 2.226 2.226 2.234 2.120 2.258 48,678,576 2.2117 3.77%
2023-01-30 0 2.650 2.640 2.650 2.600 2.690 28,248,484 74,989,555 2.6546 2.145 2.137 2.145 2.104 2.177 34,903,990 2.1485 0.38%
2023-01-27 0 2.640 2.630 2.640 2.600 2.700 30,941,944 81,671,494 2.6395 2.137 2.129 2.137 2.104 2.185 38,232,045 2.1362 -1.86%
2023-01-26 0 2.690 2.680 2.690 2.590 2.720 41,240,003 109,005,800 2.6432 2.177 2.169 2.177 2.096 2.201 50,956,386 2.1392 -1.82%
2023-01-20 0 2.740 2.730 2.740 2.630 2.750 47,360,118 126,866,324 2.6788 2.218 2.209 2.218 2.129 2.226 58,518,436 2.1680 2.62%
2023-01-19 0 2.670 2.670 2.680 2.610 2.680 39,226,882 103,852,760 2.6475 2.161 2.161 2.169 2.112 2.169 48,468,962 2.1427 2.30%
2023-01-18 0 2.610 2.600 2.610 2.580 2.660 45,083,000 117,766,752 2.6122 2.112 2.104 2.112 2.088 2.153 55,704,815 2.1141 -1.14%
2023-01-17 0 2.640 2.640 2.650 2.620 2.800 22,400,301 60,143,344 2.6849 2.137 2.137 2.145 2.120 2.266 27,677,941 2.1730 -5.38%
2023-01-16 0 2.790 2.790 2.800 2.710 2.830 31,748,376 88,268,249 2.7802 2.258 2.258 2.266 2.193 2.290 39,228,477 2.2501 4.10%
2023-01-13 0 2.680 2.680 2.690 2.660 2.830 36,122,342 98,909,885 2.7382 2.169 2.169 2.177 2.153 2.290 44,632,975 2.2161 -3.25%
2023-01-12 0 2.770 2.760 2.770 2.670 2.800 33,973,276 93,270,949 2.7454 2.242 2.234 2.242 2.161 2.266 41,977,576 2.2219 3.75%
2023-01-11 0 2.670 2.670 2.680 2.630 2.770 17,889,245 48,457,537 2.7088 2.161 2.161 2.169 2.129 2.242 22,104,055 2.1922 0.38%
2023-01-10 0 2.660 2.650 2.660 2.550 2.670 21,953,000 57,532,847 2.6207 2.153 2.145 2.153 2.064 2.161 27,125,254 2.1210 1.92%
2023-01-09 0 2.610 2.610 2.620 2.450 2.620 39,904,140 102,083,664 2.5582 2.112 2.112 2.120 1.983 2.120 49,305,786 2.0704 7.85%
2023-01-06 0 2.420 2.410 2.420 2.400 2.500 16,596,070 40,528,090 2.4420 1.959 1.950 1.959 1.942 2.023 20,506,200 1.9764 -0.41%
2023-01-05 0 2.430 2.430 2.440 2.420 2.600 27,836,273 69,599,884 2.5003 1.967 1.967 1.975 1.959 2.104 34,394,660 2.0236 -6.18%
2023-01-04 0 2.590 2.580 2.590 2.560 2.610 11,494,998 29,674,813 2.5815 2.096 2.088 2.096 2.072 2.112 14,203,286 2.0893 -1.15%
2023-01-03 0 2.620 2.610 2.620 2.570 2.680 7,746,000 20,365,829 2.6292 2.120 2.112 2.120 2.080 2.169 9,571,002 2.1279 -0.76%
2022-12-30 0 2.640 2.630 2.640 2.630 2.680 10,884,394 28,826,121 2.6484 2.137 2.129 2.137 2.129 2.169 13,448,820 2.1434 0.76%
2022-12-29 0 2.620 2.620 2.630 2.610 2.710 10,532,707 27,884,733 2.6474 2.120 2.120 2.129 2.112 2.193 13,014,274 2.1426 -3.68%
2022-12-28 0 2.720 2.710 2.720 2.680 2.750 9,117,654 24,749,715 2.7145 2.201 2.193 2.201 2.169 2.226 11,265,826 2.1969 -1.09%
2022-12-23 0 2.750 2.750 2.760 2.690 2.760 8,308,000 22,694,242 2.7316 2.226 2.226 2.234 2.177 2.234 10,265,413 2.2107 0.36%
2022-12-22 0 2.740 2.720 2.740 2.680 2.820 14,507,762 39,872,308 2.7483 2.218 2.201 2.218 2.169 2.282 17,925,875 2.2243 0.74%
2022-12-21 0 2.720 2.710 2.720 2.540 2.730 22,473,958 60,356,912 2.6856 2.201 2.193 2.201 2.056 2.209 27,768,952 2.1735 5.02%
2022-12-20 0 2.590 2.590 2.600 2.530 2.610 14,195,400 36,536,121 2.5738 2.096 2.096 2.104 2.048 2.112 17,539,918 2.0830 0.78%
2022-12-19 0 2.570 2.560 2.570 2.520 2.770 23,007,607 59,508,949 2.5865 2.080 2.072 2.080 2.039 2.242 28,428,332 2.0933 -6.55%
2022-12-16 0 2.750 2.740 2.750 2.580 2.770 36,859,105 99,799,348 2.7076 2.226 2.218 2.226 2.088 2.242 45,543,323 2.1913 5.77%
2022-12-15 0 2.600 2.590 2.600 2.570 2.620 19,499,490 50,568,005 2.5933 2.104 2.096 2.104 2.080 2.120 24,093,683 2.0988 -0.38%
2022-12-14 0 2.610 2.600 2.610 2.530 2.620 22,205,420 57,593,028 2.5936 2.112 2.104 2.112 2.048 2.120 27,437,145 2.0991 1.56%
2022-12-13 0 2.570 2.550 2.570 2.490 2.600 20,091,000 51,496,355 2.5632 2.080 2.064 2.080 2.015 2.104 24,824,556 2.0744 2.39%
2022-12-12 0 2.510 2.510 2.520 2.490 2.550 22,735,984 57,195,240 2.5156 2.031 2.031 2.039 2.015 2.064 28,092,713 2.0359 -1.18%
2022-12-09 0 2.540 2.530 2.540 2.460 2.560 33,852,611 85,836,627 2.5356 2.056 2.048 2.056 1.991 2.072 41,828,482 2.0521 2.83%
2022-12-08 0 2.470 2.460 2.470 2.390 2.520 16,252,000 40,192,670 2.4731 1.999 1.991 1.999 1.934 2.039 20,081,065 2.0015 2.49%
2022-12-07 0 2.410 2.400 2.410 2.390 2.490 32,306,339 78,119,185 2.4181 1.950 1.942 1.950 1.934 2.015 39,917,899 1.9570 -2.43%
2022-12-06 0 2.470 2.460 2.470 2.400 2.470 18,787,495 46,128,525 2.4553 1.999 1.991 1.999 1.942 1.999 23,213,937 1.9871 0.41%
2022-12-05 0 2.460 2.450 2.460 2.400 2.570 53,087,266 130,668,726 2.4614 1.991 1.983 1.991 1.942 2.080 65,594,933 1.9921 -3.15%
2022-12-02 0 2.540 2.530 2.540 2.500 2.650 14,115,062 35,742,444 2.5322 2.056 2.048 2.056 2.023 2.145 17,440,652 2.0494 -4.15%
2022-12-01 0 2.650 2.630 2.650 2.630 2.700 28,734,412 76,470,692 2.6613 2.145 2.129 2.145 2.129 2.185 35,504,406 2.1538 1.92%
2022-11-30 0 2.600 2.590 2.600 2.490 2.600 41,727,481 107,121,473 2.5672 2.104 2.096 2.104 2.015 2.104 51,558,717 2.0777 1.56%
2022-11-29 0 2.560 2.550 2.560 2.490 2.570 27,362,000 69,032,465 2.5229 2.072 2.064 2.072 2.015 2.080 33,808,645 2.0419 3.23%
2022-11-28 0 2.480 2.470 2.480 2.340 2.510 31,408,800 76,841,849 2.4465 2.007 1.999 2.007 1.894 2.031 38,808,895 1.9800 -1.98%
2022-11-25 0 2.530 2.520 2.530 2.410 2.530 20,462,000 51,084,489 2.4966 2.048 2.039 2.048 1.950 2.048 25,282,965 2.0205 4.98%
2022-11-24 0 2.410 2.410 2.420 2.380 2.440 18,252,023 43,883,954 2.4043 1.950 1.950 1.959 1.926 1.975 22,552,305 1.9459 0.42%
2022-11-23 0 2.400 2.390 2.400 2.300 2.410 21,555,000 51,133,022 2.3722 1.942 1.934 1.942 1.861 1.950 26,633,483 1.9199 3.45%
2022-11-22 0 2.320 2.310 2.320 2.240 2.340 13,344,079 30,696,772 2.3004 1.878 1.870 1.878 1.813 1.894 16,488,021 1.8618 2.20%
2022-11-21 0 2.270 2.260 2.270 2.240 2.310 3,962,000 8,990,621 2.2692 1.837 1.829 1.837 1.813 1.870 4,895,470 1.8365 -2.16%
2022-11-18 0 2.320 2.310 2.320 2.270 2.350 28,247,011 65,407,522 2.3156 1.878 1.870 1.878 1.837 1.902 34,902,170 1.8740 1.75%
2022-11-17 0 2.280 2.280 2.290 2.220 2.330 29,263,212 66,387,241 2.2686 1.845 1.845 1.853 1.797 1.886 36,157,794 1.8360 -2.15%
2022-11-16 0 2.330 2.330 2.340 2.290 2.380 24,683,615 57,465,206 2.3281 1.886 1.886 1.894 1.853 1.926 30,499,217 1.8842 -1.69%
2022-11-15 0 2.370 2.370 2.380 2.330 2.400 28,342,000 67,315,573 2.3751 1.918 1.918 1.926 1.886 1.942 35,019,539 1.9222 -0.42%
2022-11-14 0 2.380 2.380 2.390 2.310 2.460 41,664,000 98,880,425 2.3733 1.926 1.926 1.934 1.870 1.991 51,480,279 1.9207 4.85%
2022-11-11 0 2.270 2.260 2.270 2.180 2.340 49,426,904 109,503,723 2.2155 1.837 1.829 1.837 1.764 1.894 61,072,168 1.7930 6.07%
2022-11-10 0 2.140 2.130 2.140 2.070 2.160 24,106,000 50,984,767 2.1150 1.732 1.724 1.732 1.675 1.748 29,785,513 1.7117 -0.93%
2022-11-09 0 2.160 2.150 2.160 2.110 2.180 26,586,000 57,236,375 2.1529 1.748 1.740 1.748 1.708 1.764 32,849,815 1.7424 0.93%
2022-11-08 0 2.140 2.130 2.140 2.090 2.180 24,573,637 52,358,675 2.1307 1.732 1.724 1.732 1.691 1.764 30,363,328 1.7244 0.00%
2022-11-07 0 2.140 2.130 2.140 2.000 2.170 32,467,084 68,609,979 2.1132 1.732 1.724 1.732 1.619 1.756 40,116,517 1.7103 5.42%
2022-11-04 0 2.030 2.030 2.040 1.940 2.070 51,156,357 103,460,136 2.0224 1.643 1.643 1.651 1.570 1.675 63,209,090 1.6368 4.64%
2022-11-03 0 1.940 1.930 1.940 1.920 1.970 17,688,778 34,331,620 1.9409 1.570 1.562 1.570 1.554 1.594 21,856,356 1.5708 -2.51%
2022-11-02 0 1.990 1.990 2.010 1.940 2.030 21,820,432 43,402,089 1.9891 1.611 1.611 1.627 1.570 1.643 26,961,452 1.6098 -1.49%
2022-11-01 0 2.020 2.020 2.030 1.880 2.050 34,480,918 68,208,268 1.9781 1.635 1.635 1.643 1.522 1.659 42,604,822 1.6010 6.32%
2022-10-31 0 1.900 1.890 1.900 1.870 2.090 50,867,918 100,583,080 1.9773 1.538 1.530 1.538 1.513 1.691 62,852,693 1.6003 -9.09%
2022-10-28 0 2.090 2.090 2.100 2.070 2.280 13,582,600 28,873,340 2.1258 1.691 1.691 1.700 1.675 1.845 16,782,739 1.7204 -4.57%
2022-10-27 0 2.190 2.180 2.190 2.170 2.310 18,550,412 41,320,586 2.2275 1.772 1.764 1.772 1.756 1.870 22,920,996 1.8027 -4.37%
2022-10-26 0 2.290 2.280 2.290 2.230 2.320 26,427,492 60,359,895 2.2840 1.853 1.845 1.853 1.805 1.878 32,653,962 1.8485 0.44%
2022-10-25 0 2.280 2.270 2.280 2.170 2.290 24,476,000 54,842,419 2.2407 1.845 1.837 1.845 1.756 1.853 30,242,687 1.8134 5.07%
2022-10-24 0 2.170 2.170 2.180 2.150 2.230 18,878,000 41,182,153 2.1815 1.756 1.756 1.764 1.740 1.805 23,325,766 1.7655 -1.36%
2022-10-21 0 2.200 2.190 2.200 2.120 2.210 23,513,984 51,123,551 2.1742 1.781 1.772 1.781 1.716 1.789 29,054,015 1.7596 2.80%
2022-10-20 0 2.140 2.130 2.140 2.090 2.220 27,713,314 59,047,961 2.1307 1.732 1.724 1.732 1.691 1.797 34,242,731 1.7244 -5.31%
2022-10-19 0 2.260 2.250 2.260 2.220 2.340 26,740,000 61,035,831 2.2826 1.829 1.821 1.829 1.797 1.894 33,040,099 1.8473 0.00%
2022-10-18 0 2.260 2.250 2.260 2.140 2.270 33,838,634 74,837,212 2.2116 1.829 1.821 1.829 1.732 1.837 41,811,212 1.7899 4.63%
2022-10-17 0 2.160 2.160 2.170 2.140 2.290 51,289,488 112,205,476 2.1877 1.748 1.748 1.756 1.732 1.853 63,373,588 1.7705 -5.68%
2022-10-14 0 2.290 2.280 2.290 2.200 2.600 132,949,847 308,564,464 2.3209 1.853 1.845 1.853 1.781 2.104 164,273,599 1.8784 -11.24%
2022-10-13 0 2.580 2.570 2.580 2.560 2.720 16,879,826 44,060,104 2.6102 2.088 2.080 2.088 2.072 2.201 20,856,811 2.1125 -4.44%
2022-10-12 0 2.700 2.690 2.700 2.580 2.740 24,144,200 64,704,269 2.6799 2.185 2.177 2.185 2.088 2.218 29,832,713 2.1689 2.27%
2022-10-11 0 2.640 2.630 2.640 2.570 2.690 10,810,000 28,502,274 2.6367 2.137 2.129 2.137 2.080 2.177 13,356,898 2.1339 2.33%
2022-10-10 0 2.580 2.570 2.580 2.560 2.650 11,962,415 30,966,288 2.5886 2.088 2.080 2.088 2.072 2.145 14,780,829 2.0950 -3.01%
2022-10-07 0 2.660 2.640 2.660 2.620 2.690 16,778,000 44,297,628 2.6402 2.153 2.137 2.153 2.120 2.177 20,730,994 2.1368 1.53%
2022-10-06 0 2.620 2.610 2.620 2.600 2.680 19,140,839 50,338,264 2.6299 2.120 2.112 2.120 2.104 2.169 23,650,531 2.1284 -1.13%
2022-10-05 0 2.650 2.640 2.650 2.590 2.700 29,977,160 79,146,729 2.6402 2.145 2.137 2.145 2.096 2.185 37,039,952 2.1368 7.29%
2022-10-03 0 2.470 2.470 2.480 2.350 2.500 20,241,875 49,129,761 2.4271 1.999 1.999 2.007 1.902 2.023 25,010,978 1.9643 1.23%
2022-09-30 0 2.440 2.430 2.440 2.410 2.530 38,635,000 94,741,419 2.4522 1.975 1.967 1.975 1.950 2.048 47,737,629 1.9846 -2.79%
2022-09-29 0 2.510 2.500 2.510 2.470 2.630 21,916,909 55,344,294 2.5252 2.031 2.023 2.031 1.999 2.129 27,080,659 2.0437 -1.18%
2022-09-28 0 2.540 2.530 2.540 2.500 2.700 22,640,000 58,135,707 2.5678 2.056 2.048 2.056 2.023 2.185 27,974,115 2.0782 -5.93%
2022-09-27 0 2.700 2.690 2.700 2.600 2.750 36,239,725 96,337,487 2.6583 2.185 2.177 2.185 2.104 2.226 44,778,014 2.1514 2.27%
2022-09-26 0 2.640 2.640 2.650 2.630 2.830 32,701,400 87,682,430 2.6813 2.137 2.137 2.145 2.129 2.290 40,406,039 2.1700 -6.71%
2022-09-23 0 2.830 2.820 2.830 2.790 2.950 17,618,937 50,252,402 2.8522 2.290 2.282 2.290 2.258 2.387 21,770,060 2.3083 -4.07%
2022-09-22 0 2.950 2.940 2.950 2.910 3.020 21,220,951 62,601,840 2.9500 2.387 2.379 2.387 2.355 2.444 26,220,730 2.3875 -2.32%
2022-09-21 0 3.020 3.010 3.020 2.870 3.100 62,805,192 187,607,179 2.9871 2.444 2.436 2.444 2.323 2.509 77,602,458 2.4175 7.86%
2022-09-20 0 2.800 2.800 2.810 2.750 2.830 18,028,003 50,433,598 2.7975 2.266 2.266 2.274 2.226 2.290 22,275,505 2.2641 0.00%
2022-09-19 0 2.800 2.790 2.800 2.710 2.880 30,436,575 84,946,522 2.7909 2.266 2.258 2.266 2.193 2.331 37,607,608 2.2588 -3.11%
2022-09-16 0 2.890 2.880 2.890 2.800 3.000 62,462,253 180,873,329 2.8957 2.339 2.331 2.339 2.266 2.428 77,178,721 2.3436 2.85%
2022-09-15 0 2.810 2.800 2.810 2.780 2.890 32,813,997 92,137,369 2.8079 2.274 2.266 2.274 2.250 2.339 40,545,164 2.2725 -0.35%
2022-09-14 0 2.820 2.810 2.820 2.640 2.850 47,715,321 131,814,577 2.7625 2.282 2.274 2.282 2.137 2.307 58,957,326 2.2358 5.62%
2022-09-13 0 2.670 2.660 2.670 2.640 2.720 29,525,162 78,767,926 2.6678 2.161 2.153 2.161 2.137 2.201 36,481,461 2.1591 2.69%
2022-09-09 0 2.600 2.600 2.610 2.590 2.630 15,831,290 41,361,144 2.6126 2.104 2.104 2.112 2.096 2.129 19,561,233 2.1144 -0.76%
2022-09-08 0 2.620 2.610 2.620 2.590 2.650 24,739,689 65,064,325 2.6300 2.120 2.112 2.120 2.096 2.145 30,568,503 2.1285 0.38%
2022-09-07 0 2.610 2.600 2.610 2.610 2.680 34,453,093 91,294,186 2.6498 2.112 2.104 2.112 2.112 2.169 42,570,441 2.1445 -1.88%
2022-09-06 0 2.660 2.660 2.670 2.650 2.740 48,100,752 128,323,076 2.6678 2.153 2.153 2.161 2.145 2.218 59,433,567 2.1591 -3.27%
2022-09-05 0 2.750 2.730 2.750 2.660 2.780 46,318,805 126,529,980 2.7317 2.226 2.209 2.226 2.153 2.250 57,231,783 2.2108 3.38%
2022-09-02 0 2.660 2.660 2.670 2.630 2.690 18,496,195 49,183,371 2.6591 2.153 2.153 2.161 2.129 2.177 22,854,005 2.1521 -1.12%
2022-09-01 0 2.690 2.680 2.690 2.600 2.770 41,948,895 111,187,179 2.6505 2.177 2.169 2.177 2.104 2.242 51,832,297 2.1451 -3.93%
2022-08-31 0 2.800 2.790 2.800 2.760 2.850 26,824,516 74,894,487 2.7920 2.266 2.258 2.266 2.234 2.307 33,144,527 2.2596 -3.11%
2022-08-30 0 2.890 2.880 2.890 2.820 2.900 21,868,000 62,538,884 2.8598 2.339 2.331 2.339 2.282 2.347 27,020,227 2.3145 0.70%
2022-08-29 0 2.870 2.860 2.870 2.860 2.980 22,055,296 63,601,438 2.8837 2.323 2.315 2.323 2.315 2.412 27,251,651 2.3339 -3.69%
2022-08-26 0 2.980 2.970 2.980 2.970 3.050 18,759,667 56,479,542 3.0107 2.412 2.404 2.412 2.404 2.468 23,179,553 2.4366 -1.32%
2022-08-25 0 3.020 3.010 3.020 2.880 3.020 26,446,438 78,696,708 2.9757 2.444 2.436 2.444 2.331 2.444 32,677,372 2.4083 5.96%
2022-08-24 0 2.850 2.840 2.850 2.840 2.960 21,769,500 62,651,268 2.8779 2.307 2.298 2.307 2.298 2.396 26,898,520 2.3292 -3.06%
2022-08-23 0 2.940 2.930 2.940 2.900 2.960 14,434,035 42,275,880 2.9289 2.379 2.371 2.379 2.347 2.396 17,834,777 2.3704 0.68%
2022-08-22 0 2.920 2.910 2.920 2.890 2.970 15,110,000 44,287,056 2.9310 2.363 2.355 2.363 2.339 2.404 18,670,003 2.3721 -0.68%
2022-08-19 0 2.940 2.930 2.940 2.900 2.980 27,011,000 79,080,215 2.9277 2.379 2.371 2.379 2.347 2.412 33,374,948 2.3694 1.38%
2022-08-18 0 2.900 2.890 2.900 2.870 2.950 10,638,000 30,896,915 2.9044 2.347 2.339 2.347 2.323 2.387 13,144,374 2.3506 -0.68%
2022-08-17 0 2.920 2.910 2.920 2.890 2.970 17,587,310 51,374,925 2.9211 2.363 2.355 2.363 2.339 2.404 21,730,982 2.3641 0.69%
2022-08-16 0 2.900 2.890 2.900 2.860 2.930 26,392,776 76,130,092 2.8845 2.347 2.339 2.347 2.315 2.371 32,611,067 2.3345 0.00%
2022-08-15 0 2.900 2.900 2.910 2.870 3.050 55,693,480 162,803,310 2.9232 2.347 2.347 2.355 2.323 2.468 68,815,186 2.3658 -4.29%
2022-08-12 0 3.030 3.020 3.030 3.010 3.110 35,418,055 107,858,211 3.0453 2.452 2.444 2.452 2.436 2.517 43,762,753 2.4646 -0.98%
2022-08-11 0 3.060 3.050 3.060 2.950 3.100 47,938,639 145,281,462 3.0306 2.477 2.468 2.477 2.387 2.509 59,233,259 2.4527 6.25%
2022-08-10 0 2.880 2.870 2.880 2.810 3.000 46,037,362 131,930,925 2.8657 2.331 2.323 2.331 2.274 2.428 56,884,031 2.3193 -3.68%
2022-08-09 0 3.510 3.510 3.520 3.500 3.650 52,098,390 185,777,033 3.5659 2.420 2.420 2.427 2.413 2.516 75,568,389 2.4584 -3.04%
2022-08-08 0 3.620 3.620 3.630 3.600 3.680 41,956,000 152,897,247 3.6442 2.496 2.496 2.503 2.482 2.537 60,856,915 2.5124 0.00%
2022-08-05 0 3.620 3.610 3.620 3.470 3.620 31,573,851 112,309,781 3.5571 2.496 2.489 2.496 2.392 2.496 45,797,673 2.4523 4.32%
2022-08-04 0 3.470 3.460 3.470 3.450 3.530 21,595,684 75,081,859 3.4767 2.392 2.385 2.392 2.379 2.434 31,324,404 2.3969 0.29%
2022-08-03 0 3.460 3.460 3.470 3.450 3.590 30,112,400 105,020,185 3.4876 2.385 2.385 2.392 2.379 2.475 43,677,848 2.4044 -0.29%
2022-08-02 0 3.470 3.460 3.470 3.380 3.530 47,694,548 164,353,903 3.4460 2.392 2.385 2.392 2.330 2.434 69,180,643 2.3757 -3.61%
2022-08-01 0 3.600 3.600 3.610 3.600 3.770 43,109,603 157,774,565 3.6598 2.482 2.482 2.489 2.482 2.599 62,530,209 2.5232 -3.74%
2022-07-29 0 3.740 3.740 3.750 3.510 3.850 143,950,864 532,321,191 3.6979 2.578 2.578 2.585 2.420 2.654 208,799,827 2.5494 9.04%
2022-07-28 0 3.430 3.420 3.430 3.370 3.480 18,663,526 63,527,072 3.4038 2.365 2.358 2.365 2.323 2.399 27,071,328 2.3467 -0.87%
2022-07-27 0 3.460 3.450 3.460 3.350 3.470 22,898,000 78,196,322 3.4150 2.385 2.379 2.385 2.310 2.392 33,213,406 2.3544 0.87%
2022-07-26 0 3.430 3.410 3.430 3.330 3.450 32,414,010 110,255,043 3.4015 2.365 2.351 2.365 2.296 2.379 47,016,319 2.3450 4.89%
2022-07-25 0 3.270 3.260 3.270 3.240 3.400 11,793,368 38,781,719 3.2884 2.254 2.248 2.254 2.234 2.344 17,106,206 2.2671 -2.97%
2022-07-22 0 3.370 3.370 3.380 3.330 3.450 20,162,320 68,049,916 3.3751 2.323 2.323 2.330 2.296 2.379 29,245,319 2.3269 -0.30%
2022-07-21 0 3.380 3.360 3.380 3.290 3.420 27,825,275 94,184,248 3.3848 2.330 2.316 2.330 2.268 2.358 40,360,387 2.3336 1.20%
2022-07-20 0 3.340 3.330 3.340 3.220 3.380 33,271,000 110,472,802 3.3204 2.303 2.296 2.303 2.220 2.330 48,259,377 2.2891 3.09%
2022-07-19 0 3.240 3.220 3.240 3.200 3.270 22,924,000 74,118,228 3.2332 2.234 2.220 2.234 2.206 2.254 33,251,119 2.2290 0.93%
2022-07-18 0 3.210 3.210 3.220 3.010 3.220 38,271,976 121,245,879 3.1680 2.213 2.213 2.220 2.075 2.220 55,513,262 2.1841 7.00%
2022-07-15 0 3.000 3.000 3.010 2.970 3.120 17,150,501 51,793,365 3.0199 2.068 2.068 2.075 2.048 2.151 24,876,694 2.0820 -3.23%
2022-07-14 0 3.100 3.090 3.100 2.990 3.110 14,158,000 43,208,309 3.0519 2.137 2.130 2.137 2.061 2.144 20,536,090 2.1040 2.99%
2022-07-13 0 3.010 3.010 3.020 2.990 3.060 12,550,058 37,909,014 3.0206 2.075 2.075 2.082 2.061 2.110 18,203,781 2.0825 0.67%
2022-07-12 0 2.990 2.980 2.990 2.960 3.060 21,582,701 64,728,718 2.9991 2.061 2.054 2.061 2.041 2.110 31,305,573 2.0676 -0.33%
2022-07-11 0 3.000 2.990 3.000 2.990 3.060 14,432,000 43,509,079 3.0148 2.068 2.061 2.068 2.061 2.110 20,933,526 2.0784 -1.96%
2022-07-08 0 3.060 3.050 3.060 3.040 3.160 35,272,583 109,375,689 3.1009 2.110 2.103 2.110 2.096 2.179 51,162,661 2.1378 1.66%
2022-07-07 0 3.010 3.000 3.010 2.930 3.060 25,588,524 76,287,608 2.9813 2.075 2.068 2.075 2.020 2.110 37,115,994 2.0554 0.67%
2022-07-06 0 2.990 2.980 2.990 2.940 3.050 38,041,279 113,364,785 2.9800 2.061 2.054 2.061 2.027 2.103 55,178,637 2.0545 -0.33%
2022-07-05 0 3.000 3.000 3.010 2.990 3.120 22,687,330 68,931,195 3.0383 2.068 2.068 2.075 2.061 2.151 32,907,830 2.0947 -0.66%
2022-07-04 0 3.020 3.020 3.030 2.950 3.030 26,547,706 79,714,109 3.0027 2.082 2.082 2.089 2.034 2.089 38,507,281 2.0701 0.67%
2022-06-30 0 3.000 3.000 3.010 2.980 3.120 37,147,102 112,335,060 3.0241 2.068 2.068 2.075 2.054 2.151 53,881,639 2.0848 -1.96%
2022-06-29 0 3.060 3.060 3.070 3.030 3.280 47,771,732 148,142,285 3.1010 2.110 2.110 2.117 2.089 2.261 69,292,598 2.1379 -7.83%
2022-06-28 0 3.320 3.310 3.320 3.230 3.340 45,046,106 148,300,842 3.2922 2.289 2.282 2.289 2.227 2.303 65,339,095 2.2697 2.47%
2022-06-27 0 3.240 3.230 3.240 3.080 3.260 28,397,000 90,366,960 3.1823 2.234 2.227 2.234 2.123 2.248 41,189,671 2.1939 4.85%
2022-06-24 0 3.090 3.080 3.090 3.000 3.110 46,195,490 140,593,570 3.0434 2.130 2.123 2.130 2.068 2.144 67,006,269 2.0982 0.98%
2022-06-23 0 3.060 3.060 3.070 2.930 3.250 98,320,020 299,513,139 3.0463 2.110 2.110 2.117 2.020 2.241 142,612,574 2.1002 -6.42%
2022-06-22 0 3.270 3.270 3.280 3.250 3.420 29,869,508 98,477,911 3.2969 2.254 2.254 2.261 2.241 2.358 43,325,534 2.2730 -4.66%
2022-06-21 0 3.430 3.420 3.430 3.330 3.440 23,992,430 81,438,775 3.3944 2.365 2.358 2.365 2.296 2.372 34,800,870 2.3401 2.69%
2022-06-20 0 3.340 3.340 3.350 3.300 3.440 43,169,939 144,630,462 3.3503 2.303 2.303 2.310 2.275 2.372 62,617,726 2.3097 -1.18%
2022-06-17 0 3.380 3.380 3.400 3.210 3.450 52,090,530 175,170,595 3.3628 2.330 2.330 2.344 2.213 2.379 75,556,988 2.3184 0.90%
2022-06-16 0 3.350 3.340 3.350 3.300 3.530 38,226,000 128,778,577 3.3689 2.310 2.303 2.310 2.275 2.434 55,446,574 2.3226 -3.18%
2022-06-15 0 3.460 3.460 3.480 3.440 3.530 25,405,944 88,415,404 3.4801 2.385 2.385 2.399 2.372 2.434 36,851,163 2.3993 -0.29%
2022-06-14 0 3.470 3.470 3.480 3.460 3.530 30,017,553 105,183,173 3.5041 2.392 2.392 2.399 2.385 2.434 43,540,273 2.4158 -1.98%
2022-06-13 0 3.540 3.540 3.550 3.450 3.600 39,191,644 138,532,837 3.5348 2.441 2.441 2.447 2.379 2.482 56,847,234 2.4369 -1.39%
2022-06-10 0 3.590 3.580 3.590 3.460 3.690 70,341,647 249,682,130 3.5496 2.475 2.468 2.475 2.385 2.544 102,030,119 2.4471 -3.75%
2022-06-09 0 3.730 3.730 3.740 3.710 3.900 50,640,706 189,886,920 3.7497 2.572 2.572 2.578 2.558 2.689 73,454,027 2.5851 -6.28%
2022-06-08 0 3.980 3.970 3.980 3.900 4.080 26,690,522 105,527,128 3.9537 2.744 2.737 2.744 2.689 2.813 38,714,435 2.7258 -1.73%
2022-06-07 0 4.050 4.040 4.050 4.010 4.110 22,579,018 91,424,638 4.0491 2.792 2.785 2.792 2.765 2.834 32,750,724 2.7915 -0.98%
2022-06-06 0 4.090 4.080 4.090 3.960 4.090 25,660,168 103,428,259 4.0307 2.820 2.813 2.820 2.730 2.820 37,219,913 2.7788 0.99%
2022-06-02 0 4.050 4.050 4.060 4.020 4.190 30,529,992 124,626,454 4.0821 2.792 2.792 2.799 2.771 2.889 44,283,562 2.8143 -1.22%
2022-06-01 0 4.100 4.090 4.100 4.050 4.170 31,533,266 129,023,472 4.0917 2.827 2.820 2.827 2.792 2.875 45,738,805 2.8209 0.24%
2022-05-31 0 4.090 4.080 4.090 4.040 4.170 28,141,330 115,302,299 4.0973 2.820 2.813 2.820 2.785 2.875 40,818,823 2.8247 0.99%
2022-05-30 0 4.050 4.050 4.060 4.040 4.390 43,376,343 179,479,633 4.1377 2.792 2.792 2.799 2.785 3.027 62,917,114 2.8526 -5.81%
2022-05-27 0 4.300 4.290 4.300 4.230 4.340 26,252,611 112,346,137 4.2794 2.965 2.958 2.965 2.916 2.992 38,079,248 2.9503 -0.92%
2022-05-26 0 4.340 4.320 4.340 4.120 4.380 38,712,047 166,151,760 4.2920 2.992 2.978 2.992 2.840 3.020 56,151,582 2.9590 2.36%
2022-05-25 0 4.240 4.240 4.270 4.220 4.350 26,642,518 114,063,125 4.2812 2.923 2.923 2.944 2.909 2.999 38,644,806 2.9516 -0.47%
2022-05-24 0 4.260 4.250 4.260 4.210 4.320 27,872,977 118,958,591 4.2679 2.937 2.930 2.937 2.902 2.978 40,429,579 2.9424 0.24%
2022-05-23 0 4.250 4.240 4.250 4.170 4.270 31,817,415 134,816,639 4.2372 2.930 2.923 2.930 2.875 2.944 46,150,961 2.9212 1.19%
2022-05-20 0 4.200 4.190 4.200 4.110 4.270 25,167,520 105,839,868 4.2054 2.896 2.889 2.896 2.834 2.944 36,505,330 2.8993 3.45%
2022-05-19 0 4.060 4.050 4.060 4.000 4.130 26,115,317 106,236,145 4.0680 2.799 2.792 2.799 2.758 2.847 37,880,104 2.8045 -3.79%
2022-05-18 0 4.220 4.210 4.220 4.070 4.240 51,991,770 217,157,664 4.1768 2.909 2.902 2.909 2.806 2.923 75,413,737 2.8796 3.69%
2022-05-17 0 4.070 4.060 4.070 3.870 4.070 42,116,718 168,099,923 3.9913 2.806 2.799 2.806 2.668 2.806 61,090,036 2.7517 5.17%
2022-05-16 0 3.870 3.850 3.870 3.800 3.960 15,242,998 59,085,751 3.8763 2.668 2.654 2.668 2.620 2.730 22,109,873 2.6724 0.26%
2022-05-13 0 3.860 3.860 3.870 3.680 3.890 31,100,971 118,576,651 3.8126 2.661 2.661 2.668 2.537 2.682 45,111,764 2.6285 6.04%
2022-05-12 0 3.640 3.640 3.650 3.610 3.760 35,379,313 129,159,486 3.6507 2.509 2.509 2.516 2.489 2.592 51,317,472 2.5169 -2.41%
2022-05-11 0 3.730 3.730 3.740 3.720 3.840 31,151,499 117,600,857 3.7751 2.572 2.572 2.578 2.565 2.647 45,185,054 2.6026 -1.84%
2022-05-10 0 3.800 3.790 3.800 3.640 3.820 31,223,976 117,011,968 3.7475 2.620 2.613 2.620 2.509 2.634 45,290,182 2.5836 0.00%
2022-05-06 0 3.800 3.800 3.810 3.760 3.880 24,807,119 94,768,680 3.8202 2.620 2.620 2.627 2.592 2.675 35,982,571 2.6337 -1.55%
2022-05-05 0 3.860 3.860 3.880 3.860 4.020 48,847,242 191,509,302 3.9206 2.661 2.661 2.675 2.661 2.771 70,852,619 2.7029 -0.52%
2022-05-04 0 3.880 3.860 3.880 3.810 3.940 23,999,101 93,223,054 3.8844 2.675 2.661 2.675 2.627 2.716 34,810,546 2.6780 2.65%
2022-05-03 0 3.780 3.770 3.780 3.630 3.840 36,948,994 138,753,562 3.7553 2.606 2.599 2.606 2.503 2.647 53,594,285 2.5890 3.28%
2022-04-29 0 3.660 3.650 3.660 3.610 3.740 26,239,314 96,233,040 3.6675 2.523 2.516 2.523 2.489 2.578 38,059,961 2.5285 -0.54%
2022-04-28 0 3.680 3.670 3.680 3.540 3.690 46,810,214 170,737,357 3.6474 2.537 2.530 2.537 2.441 2.544 67,897,922 2.5146 5.14%
2022-04-27 0 3.500 3.500 3.510 3.220 3.510 63,342,440 214,357,738 3.3841 2.413 2.413 2.420 2.220 2.420 91,877,813 2.3331 3.86%
2022-04-26 0 3.370 3.360 3.370 3.210 3.540 96,081,131 320,891,322 3.3398 2.323 2.316 2.323 2.213 2.441 139,365,079 2.3025 -4.80%
2022-04-25 0 3.540 3.530 3.540 3.510 3.900 46,061,935 166,639,421 3.6177 2.441 2.434 2.441 2.420 2.689 66,812,548 2.4941 -9.23%
2022-04-22 0 3.900 3.890 3.900 3.800 3.900 23,429,000 90,709,511 3.8717 2.689 2.682 2.689 2.620 2.689 33,983,618 2.6692 0.26%
2022-04-21 0 3.890 3.890 3.900 3.840 4.080 54,918,940 216,127,806 3.9354 2.682 2.682 2.689 2.647 2.813 79,659,579 2.7131 -5.35%
2022-04-20 0 4.710 4.710 4.720 4.560 4.810 78,951,949 370,474,261 4.6924 2.834 2.834 2.840 2.743 2.894 131,237,455 2.8229 -2.28%
2022-04-19 0 4.820 4.820 4.830 4.660 4.900 65,523,671 313,457,043 4.7839 2.900 2.900 2.906 2.803 2.948 108,916,372 2.8780 2.77%
2022-04-14 0 4.690 4.690 4.700 4.310 4.710 99,293,089 455,088,950 4.5833 2.821 2.821 2.828 2.593 2.834 165,049,406 2.7573 10.87%
2022-04-13 0 4.230 4.220 4.230 4.060 4.250 29,166,000 122,143,782 4.1879 2.545 2.539 2.545 2.442 2.557 48,481,028 2.5194 3.42%
2022-04-12 0 4.090 4.090 4.100 3.960 4.150 26,583,619 108,220,022 4.0709 2.461 2.461 2.467 2.382 2.497 44,188,479 2.4491 2.00%
2022-04-11 0 4.010 4.010 4.020 4.000 4.100 35,495,644 143,520,307 4.0433 2.412 2.412 2.418 2.406 2.467 59,002,444 2.4324 -1.47%
2022-04-08 0 4.070 4.060 4.070 4.040 4.120 20,268,785 82,698,085 4.0801 2.448 2.442 2.448 2.430 2.479 33,691,679 2.4546 0.49%
2022-04-07 0 4.050 4.050 4.060 4.030 4.240 39,072,803 160,557,935 4.1092 2.436 2.436 2.442 2.424 2.551 64,948,558 2.4721 -4.71%
2022-04-06 0 4.250 4.250 4.260 4.200 4.460 35,169,000 151,445,283 4.3062 2.557 2.557 2.563 2.527 2.683 58,459,482 2.5906 -4.71%
2022-04-04 0 4.460 4.460 4.470 4.440 4.550 20,894,748 93,495,485 4.4746 2.683 2.683 2.689 2.671 2.737 34,732,183 2.6919 -0.22%
2022-04-01 0 4.470 4.460 4.470 4.240 4.490 43,936,905 194,035,057 4.4162 2.689 2.683 2.689 2.551 2.701 73,033,885 2.6568 5.18%
2022-03-31 0 4.250 4.250 4.260 4.240 4.420 30,630,244 131,474,409 4.2923 2.557 2.557 2.563 2.551 2.659 50,914,959 2.5822 -0.23%
2022-03-30 0 4.260 4.250 4.260 4.170 4.290 18,330,487 77,668,880 4.2371 2.563 2.557 2.563 2.509 2.581 30,469,754 2.5490 0.00%
2022-03-29 0 4.260 4.250 4.260 4.160 4.280 17,856,923 75,431,698 4.2242 2.563 2.557 2.563 2.503 2.575 29,682,575 2.5413 1.19%
2022-03-28 0 4.210 4.200 4.210 4.010 4.220 26,076,233 107,766,767 4.1328 2.533 2.527 2.533 2.412 2.539 43,345,079 2.4863 1.94%
2022-03-25 0 4.130 4.130 4.140 4.100 4.310 30,967,762 129,008,633 4.1659 2.485 2.485 2.491 2.467 2.593 51,475,997 2.5062 -4.62%
2022-03-24 0 4.330 4.300 4.330 4.240 4.430 35,512,472 154,184,086 4.3417 2.605 2.587 2.605 2.551 2.665 59,030,417 2.6119 1.64%
2022-03-23 0 4.260 4.250 4.260 4.080 4.260 39,222,300 164,454,126 4.1929 2.563 2.557 2.563 2.455 2.563 65,197,058 2.5224 3.40%
2022-03-22 0 4.120 4.120 4.130 4.050 4.140 36,284,440 148,907,703 4.1039 2.479 2.479 2.485 2.436 2.491 60,313,616 2.4689 1.73%
2022-03-21 0 4.050 4.040 4.050 4.020 4.180 25,567,585 104,134,103 4.0729 2.436 2.430 2.436 2.418 2.515 42,499,581 2.4502 -0.74%
2022-03-18 0 4.080 4.080 4.090 3.950 4.110 50,968,105 207,067,645 4.0627 2.455 2.455 2.461 2.376 2.473 84,721,460 2.4441 2.00%
2022-03-17 0 4.000 4.000 4.010 3.910 4.300 56,871,729 226,971,601 3.9909 2.406 2.406 2.412 2.352 2.587 94,534,727 2.4009 -2.20%
2022-03-16 0 4.090 4.090 4.100 3.740 4.120 59,733,421 236,475,441 3.9588 2.461 2.461 2.467 2.250 2.479 99,291,560 2.3816 8.78%
2022-03-15 0 3.760 3.750 3.760 3.610 4.150 111,934,741 426,866,320 3.8135 2.262 2.256 2.262 2.172 2.497 186,062,925 2.2942 -10.90%
2022-03-14 0 4.220 4.220 4.230 4.200 4.350 50,326,000 214,572,528 4.2637 2.539 2.539 2.545 2.527 2.617 83,654,124 2.5650 -1.40%
2022-03-11 0 4.280 4.280 4.290 4.120 4.340 61,191,502 259,140,442 4.2349 2.575 2.575 2.581 2.479 2.611 101,715,247 2.5477 5.16%
2022-03-10 0 4.070 4.060 4.070 4.050 4.190 35,148,704 144,269,503 4.1045 2.448 2.442 2.448 2.436 2.521 58,425,745 2.4693 -0.49%
2022-03-09 0 4.090 4.080 4.090 3.970 4.160 30,895,700 126,104,042 4.0816 2.461 2.455 2.461 2.388 2.503 51,356,212 2.4555 1.74%
2022-03-08 0 4.020 4.010 4.020 4.000 4.300 57,687,000 237,017,413 4.1087 2.418 2.412 2.418 2.406 2.587 95,889,907 2.4718 -4.96%
2022-03-07 0 4.230 4.230 4.250 4.160 4.340 42,154,127 179,391,200 4.2556 2.545 2.545 2.557 2.503 2.611 70,070,472 2.5602 -1.17%
2022-03-04 0 4.280 4.270 4.280 4.230 4.380 49,473,000 213,221,386 4.3099 2.575 2.569 2.575 2.545 2.635 82,236,230 2.5928 -2.28%
2022-03-03 0 4.380 4.370 4.380 4.300 4.420 46,547,502 203,810,580 4.3786 2.635 2.629 2.635 2.587 2.659 77,373,336 2.6341 1.62%
2022-03-02 0 4.310 4.300 4.310 4.200 4.480 40,927,028 178,509,056 4.3616 2.593 2.587 2.593 2.527 2.695 68,030,733 2.6239 0.70%
2022-03-01 0 4.280 4.270 4.280 4.180 4.290 43,866,474 186,027,552 4.2408 2.575 2.569 2.575 2.515 2.581 72,916,812 2.5512 3.38%
2022-02-28 0 4.140 4.140 4.150 3.860 4.240 90,846,463 374,082,315 4.1177 2.491 2.491 2.497 2.322 2.551 151,009,047 2.4772 6.98%
2022-02-25 0 3.870 3.860 3.870 3.790 4.060 49,480,000 191,619,522 3.8727 2.328 2.322 2.328 2.280 2.442 82,247,865 2.3298 0.00%
2022-02-24 0 3.870 3.860 3.870 3.760 3.980 29,242,230 113,162,629 3.8698 2.328 2.322 2.328 2.262 2.394 48,607,740 2.3281 -0.26%
2022-02-23 0 3.880 3.880 3.900 3.880 4.010 19,148,566 75,057,827 3.9198 2.334 2.334 2.346 2.334 2.412 31,829,601 2.3581 -0.51%
2022-02-22 0 3.900 3.900 3.910 3.800 3.950 22,919,025 88,712,223 3.8707 2.346 2.346 2.352 2.286 2.376 38,097,027 2.3286 0.00%
2022-02-21 0 3.900 3.900 3.910 3.730 3.920 22,211,000 84,966,337 3.8254 2.346 2.346 2.352 2.244 2.358 36,920,116 2.3014 2.63%
2022-02-18 0 3.800 3.790 3.800 3.750 3.900 46,558,122 177,265,752 3.8074 2.286 2.280 2.286 2.256 2.346 77,390,989 2.2905 -1.81%
2022-02-17 0 3.870 3.870 3.880 3.800 3.940 24,987,040 96,386,816 3.8575 2.328 2.328 2.334 2.286 2.370 41,534,574 2.3206 -1.02%
2022-02-16 0 3.910 3.900 3.910 3.880 4.000 28,202,994 110,287,731 3.9105 2.352 2.346 2.352 2.334 2.406 46,880,276 2.3525 0.51%
2022-02-15 0 3.890 3.880 3.890 3.850 4.010 36,269,934 141,340,136 3.8969 2.340 2.334 2.340 2.316 2.412 60,289,504 2.3444 -0.51%
2022-02-14 0 3.910 3.910 3.920 3.910 4.060 35,115,808 139,705,099 3.9784 2.352 2.352 2.358 2.352 2.442 58,371,064 2.3934 -2.25%
2022-02-11 0 4.000 4.000 4.010 3.800 4.080 57,653,424 228,740,775 3.9675 2.406 2.406 2.412 2.286 2.455 95,834,096 2.3868 4.99%
2022-02-10 0 3.810 3.810 3.820 3.650 3.820 34,088,202 127,995,729 3.7548 2.292 2.292 2.298 2.196 2.298 56,662,931 2.2589 5.83%
2022-02-09 0 3.600 3.600 3.620 3.550 3.680 34,188,417 123,659,670 3.6170 2.166 2.166 2.178 2.136 2.214 56,829,513 2.1760 3.45%
2022-02-08 0 3.480 3.480 3.490 3.330 3.500 26,925,027 92,397,378 3.4317 2.094 2.094 2.100 2.003 2.106 44,755,982 2.0645 2.65%
2022-02-07 0 3.390 3.380 3.390 3.270 3.400 14,915,229 50,112,111 3.3598 2.039 2.033 2.039 1.967 2.045 24,792,760 2.0212 2.11%
2022-02-04 0 3.320 3.310 3.320 3.200 3.370 25,236,498 82,771,964 3.2799 1.997 1.991 1.997 1.925 2.027 41,949,234 1.9731 0.61%
2022-01-31 0 3.300 3.280 3.300 3.100 3.320 19,786,907 64,379,362 3.2536 1.985 1.973 1.985 1.865 1.997 32,890,680 1.9574 6.80%
2022-01-28 0 3.090 3.090 3.100 3.020 3.250 20,030,367 61,987,309 3.0947 1.859 1.859 1.865 1.817 1.955 33,295,370 1.8617 -1.90%
2022-01-27 0 3.150 3.140 3.150 3.080 3.220 22,670,214 71,497,711 3.1538 1.895 1.889 1.895 1.853 1.937 37,683,442 1.8973 -1.87%
2022-01-26 0 3.210 3.200 3.210 3.090 3.260 15,657,250 50,024,907 3.1950 1.931 1.925 1.931 1.859 1.961 26,026,180 1.9221 4.90%
2022-01-25 0 3.060 3.060 3.070 3.040 3.210 19,783,131 61,608,163 3.1142 1.841 1.841 1.847 1.829 1.931 32,884,404 1.8735 -3.77%
2022-01-24 0 3.180 3.170 3.180 3.160 3.270 19,859,637 63,516,657 3.1983 1.913 1.907 1.913 1.901 1.967 33,011,575 1.9241 -3.05%
2022-01-21 0 3.280 3.280 3.290 3.230 3.390 31,986,345 105,343,518 3.2934 1.973 1.973 1.979 1.943 2.039 53,169,131 1.9813 -0.91%
2022-01-20 0 3.310 3.300 3.310 3.200 3.380 29,824,042 97,540,726 3.2705 1.991 1.985 1.991 1.925 2.033 49,574,854 1.9675 -2.07%
2022-01-19 0 3.380 3.370 3.380 3.290 3.420 42,625,928 143,152,754 3.3583 2.033 2.027 2.033 1.979 2.057 70,854,721 2.0204 2.74%
2022-01-18 0 3.290 3.290 3.300 3.280 3.400 17,913,858 59,405,053 3.3162 1.979 1.979 1.985 1.973 2.045 29,777,215 1.9950 -1.20%
2022-01-17 0 3.330 3.310 3.330 3.210 3.370 40,233,645 133,090,700 3.3079 2.003 1.991 2.003 1.931 2.027 66,878,161 1.9900 1.22%
2022-01-14 0 3.290 3.280 3.290 3.030 3.330 56,597,204 181,728,072 3.2109 1.979 1.973 1.979 1.823 2.003 94,078,400 1.9317 1.86%
2022-01-13 0 3.230 3.220 3.230 2.970 3.240 69,797,058 218,373,730 3.1287 1.943 1.937 1.943 1.787 1.949 116,019,786 1.8822 8.75%
2022-01-12 0 2.970 2.970 2.980 2.840 2.990 18,412,645 54,086,176 2.9374 1.787 1.787 1.793 1.709 1.799 30,606,321 1.7672 3.12%
2022-01-11 0 2.880 2.880 2.890 2.870 2.970 10,761,236 31,316,558 2.9101 1.733 1.733 1.739 1.727 1.787 17,887,807 1.7507 -1.37%
2022-01-10 0 2.920 2.900 2.920 2.770 2.950 17,453,000 49,974,326 2.8634 1.757 1.745 1.757 1.666 1.775 29,011,156 1.7226 0.34%
2022-01-07 0 2.910 2.910 2.920 2.890 3.020 11,185,575 32,673,524 2.9210 1.751 1.751 1.757 1.739 1.817 18,593,162 1.7573 -3.00%
2022-01-06 0 3.000 2.990 3.000 2.930 3.080 15,714,000 47,257,403 3.0073 1.805 1.799 1.805 1.763 1.853 26,120,512 1.8092 3.09%
2022-01-05 0 2.910 2.900 2.910 2.890 3.030 15,744,005 46,063,621 2.9258 1.751 1.745 1.751 1.739 1.823 26,170,388 1.7601 -3.00%
2022-01-04 0 3.000 2.990 3.000 2.940 3.060 12,153,142 36,333,943 2.9897 1.805 1.799 1.805 1.769 1.841 20,201,495 1.7986 0.00%
2022-01-03 0 3.000 2.990 3.000 2.830 3.000 12,772,000 37,476,765 2.9343 1.805 1.799 1.805 1.703 1.805 21,230,189 1.7653 4.90%
2021-12-31 0 2.860 2.860 2.910 2.860 2.940 7,142,000 20,667,024 2.8937 1.721 1.721 1.751 1.721 1.769 11,871,751 1.7409 -1.72%
2021-12-30 0 2.910 2.900 2.910 2.830 2.930 9,151,667 26,394,247 2.8841 1.751 1.745 1.751 1.703 1.763 15,212,310 1.7351 0.34%
2021-12-29 0 2.900 2.890 2.900 2.880 2.950 6,181,000 17,989,980 2.9105 1.745 1.739 1.745 1.733 1.775 10,274,334 1.7510 -0.68%
2021-12-28 0 2.920 2.910 2.920 2.840 2.930 5,416,000 15,640,829 2.8879 1.757 1.751 1.757 1.709 1.763 9,002,717 1.7373 0.69%
2021-12-24 0 2.900 2.890 2.900 2.860 2.960 3,823,504 11,086,561 2.8996 1.745 1.739 1.745 1.721 1.781 6,355,599 1.7444 -0.68%
2021-12-23 0 2.920 2.910 2.920 2.860 2.950 9,988,130 29,176,099 2.9211 1.757 1.751 1.757 1.721 1.775 16,602,716 1.7573 0.69%
2021-12-22 0 2.900 2.890 2.900 2.890 3.100 14,253,000 41,783,459 2.9316 1.745 1.739 1.745 1.739 1.865 23,691,973 1.7636 -4.61%
2021-12-21 0 3.040 3.020 3.040 2.930 3.040 15,578,825 46,527,937 2.9866 1.829 1.817 1.829 1.763 1.829 25,895,819 1.7967 3.05%
2021-12-20 0 2.950 2.940 2.950 2.930 3.130 15,998,000 47,952,580 2.9974 1.775 1.769 1.775 1.763 1.883 26,592,590 1.8032 -4.84%
2021-12-17 0 3.100 3.090 3.100 3.080 3.200 21,524,877 66,974,275 3.1115 1.865 1.859 1.865 1.853 1.925 35,779,612 1.8719 -2.21%
2021-12-16 0 3.170 3.150 3.170 2.960 3.170 16,709,000 51,608,690 3.0887 1.907 1.895 1.907 1.781 1.907 27,774,446 1.8581 5.32%
2021-12-15 0 3.010 3.010 3.020 2.920 3.090 21,585,875 65,621,838 3.0400 1.811 1.811 1.817 1.757 1.859 35,881,005 1.8289 0.00%
2021-12-14 0 3.010 3.000 3.010 2.960 3.180 30,831,571 92,776,458 3.0091 1.811 1.805 1.811 1.781 1.913 51,249,614 1.8103 -6.52%
2021-12-13 0 3.220 3.210 3.220 3.210 3.330 29,098,284 94,762,298 3.2566 1.937 1.931 1.937 1.931 2.003 48,368,467 1.9592 1.26%
2021-12-10 0 3.180 3.170 3.180 3.110 3.240 16,160,598 51,370,581 3.1788 1.913 1.907 1.913 1.871 1.949 26,862,868 1.9123 -0.62%
2021-12-09 0 3.200 3.190 3.200 3.100 3.260 29,669,750 94,609,278 3.1887 1.925 1.919 1.925 1.865 1.961 49,318,383 1.9183 2.24%
2021-12-08 0 3.130 3.130 3.140 3.030 3.190 26,687,606 82,988,208 3.1096 1.883 1.883 1.889 1.823 1.919 44,361,330 1.8707 -1.88%
2021-12-07 0 3.190 3.180 3.190 3.050 3.220 42,412,037 133,596,411 3.1500 1.919 1.913 1.919 1.835 1.937 70,499,182 1.8950 5.63%
2021-12-06 0 3.020 3.010 3.020 3.020 3.130 15,863,968 48,705,436 3.0702 1.817 1.811 1.817 1.817 1.883 26,369,796 1.8470 -2.27%
2021-12-03 0 3.090 3.080 3.090 2.960 3.110 29,909,000 91,012,182 3.0430 1.859 1.853 1.859 1.781 1.871 49,716,075 1.8306 5.46%
2021-12-02 0 2.930 2.930 2.940 2.840 2.940 12,982,400 37,812,590 2.9126 1.763 1.763 1.769 1.709 1.769 21,579,925 1.7522 1.38%
2021-12-01 0 2.890 2.880 2.890 2.830 2.980 19,464,254 56,067,799 2.8806 1.739 1.733 1.739 1.703 1.793 32,354,352 1.7329 -2.69%
2021-11-30 0 2.970 2.960 2.970 2.910 3.010 31,843,056 94,382,770 2.9640 1.787 1.781 1.787 1.751 1.811 52,930,950 1.7831 1.71%
2021-11-29 0 2.920 2.910 2.920 2.790 3.020 27,058,720 79,469,664 2.9369 1.757 1.751 1.757 1.678 1.817 44,978,213 1.7668 2.46%
2021-11-26 0 2.850 2.840 2.850 2.830 3.000 19,769,938 57,211,700 2.8939 1.715 1.709 1.715 1.703 1.805 32,862,474 1.7409 -4.04%
2021-11-25 0 2.970 2.960 2.970 2.860 2.980 26,488,581 78,070,895 2.9473 1.787 1.781 1.787 1.721 1.793 44,030,502 1.7731 3.48%
2021-11-24 0 2.870 2.870 2.880 2.810 2.890 26,831,161 76,772,117 2.8613 1.727 1.727 1.733 1.690 1.739 44,599,954 1.7213 2.14%
2021-11-23 0 2.810 2.800 2.810 2.710 2.850 56,745,645 157,913,942 2.7828 1.690 1.684 1.690 1.630 1.715 94,325,145 1.6741 3.69%
2021-11-22 0 2.710 2.700 2.710 2.640 2.750 38,004,480 102,615,697 2.7001 1.630 1.624 1.630 1.588 1.654 63,172,744 1.6244 3.83%
2021-11-19 0 2.610 2.600 2.610 2.600 2.730 37,956,000 100,088,695 2.6370 1.570 1.564 1.570 1.564 1.642 63,092,158 1.5864 -4.40%
2021-11-18 0 2.730 2.730 2.740 2.710 2.820 27,138,855 74,379,010 2.7407 1.642 1.642 1.648 1.630 1.697 45,111,417 1.6488 -1.80%
2021-11-17 0 2.780 2.770 2.780 2.670 2.810 58,639,962 162,606,584 2.7730 1.672 1.666 1.672 1.606 1.690 97,473,963 1.6682 -1.77%
2021-11-16 0 2.830 2.830 2.840 2.770 2.910 30,237,161 85,902,680 2.8410 1.703 1.703 1.709 1.666 1.751 50,261,559 1.7091 -2.41%
2021-11-15 0 2.900 2.890 2.900 2.870 3.000 26,295,330 76,156,858 2.8962 1.745 1.739 1.745 1.727 1.805 43,709,272 1.7424 -2.68%
2021-11-12 0 2.980 2.970 2.980 2.930 3.050 21,191,730 62,920,769 2.9691 1.793 1.787 1.793 1.763 1.835 35,225,840 1.7862 -0.67%
2021-11-11 0 3.000 2.990 3.000 2.900 3.100 28,170,000 84,620,279 3.0039 1.805 1.799 1.805 1.745 1.865 46,825,432 1.8071 -0.66%
2021-11-10 0 3.020 3.010 3.020 2.930 3.100 19,943,116 59,669,721 2.9920 1.817 1.811 1.817 1.763 1.865 33,150,338 1.8000 -0.98%
2021-11-09 0 3.050 3.040 3.050 2.990 3.100 24,941,740 76,215,143 3.0557 1.835 1.829 1.835 1.799 1.865 41,459,274 1.8383 2.35%
2021-11-08 0 2.980 2.970 2.980 2.940 3.070 35,699,399 106,930,007 2.9953 1.793 1.787 1.793 1.769 1.847 59,341,135 1.8020 -1.00%
2021-11-05 0 3.010 3.000 3.010 2.950 3.180 80,775,720 242,659,725 3.0041 1.811 1.805 1.811 1.775 1.913 134,269,009 1.8073 -5.94%
2021-11-04 0 3.200 3.190 3.200 3.160 3.320 42,689,443 137,468,751 3.2202 1.925 1.919 1.925 1.901 1.997 70,960,298 1.9373 -0.31%
2021-11-03 0 3.210 3.200 3.210 3.070 3.250 81,993,000 260,997,805 3.1832 1.931 1.925 1.931 1.847 1.955 136,292,426 1.9150 -3.02%
2021-11-02 0 3.310 3.300 3.310 3.290 3.550 28,861,361 97,546,096 3.3798 1.991 1.985 1.991 1.979 2.136 47,974,643 2.0333 -4.34%
2021-11-01 0 3.460 3.450 3.460 3.430 3.610 12,580,886 43,954,743 3.4938 2.082 2.076 2.082 2.063 2.172 20,912,510 2.1018 -3.89%
2021-10-29 0 3.600 3.590 3.600 3.450 3.640 33,994,846 121,728,885 3.5808 2.166 2.160 2.166 2.076 2.190 56,507,751 2.1542 4.65%
2021-10-28 0 3.440 3.440 3.450 3.360 3.500 39,571,814 135,873,952 3.4336 2.069 2.069 2.076 2.021 2.106 65,778,036 2.0656 -2.55%
2021-10-27 0 3.530 3.520 3.530 3.460 3.630 32,873,000 115,502,740 3.5136 2.124 2.118 2.124 2.082 2.184 54,642,968 2.1138 -3.29%
2021-10-26 0 3.650 3.640 3.650 3.620 3.740 12,571,000 46,125,460 3.6692 2.196 2.190 2.196 2.178 2.250 20,896,078 2.2074 -0.54%
2021-10-25 0 3.670 3.670 3.680 3.530 3.740 20,996,904 77,299,099 3.6815 2.208 2.208 2.214 2.124 2.250 34,901,991 2.2147 -0.81%
2021-10-22 0 3.700 3.700 3.710 3.650 3.790 22,113,000 81,955,754 3.7062 2.226 2.226 2.232 2.196 2.280 36,757,216 2.2297 -2.37%
2021-10-21 0 3.790 3.780 3.790 3.740 3.900 31,759,000 120,230,343 3.7857 2.280 2.274 2.280 2.250 2.346 52,791,228 2.2775 0.80%
2021-10-20 0 3.760 3.760 3.770 3.690 3.830 27,597,000 103,119,346 3.7366 2.262 2.262 2.268 2.220 2.304 45,872,966 2.2479 -0.53%
2021-10-19 0 3.780 3.780 3.790 3.620 3.840 44,325,000 166,230,503 3.7503 2.274 2.274 2.280 2.178 2.310 73,678,994 2.2561 2.16%
2021-10-18 0 3.700 3.700 3.710 3.370 3.740 77,280,023 281,705,203 3.6453 2.226 2.226 2.232 2.027 2.250 128,458,305 2.1930 10.78%
2021-10-15 0 3.340 3.340 3.350 3.310 3.580 68,928,322 233,036,903 3.3809 2.009 2.009 2.015 1.991 2.154 114,575,735 2.0339 -2.62%
2021-10-12 0 3.430 3.430 3.440 3.380 3.570 23,754,114 81,871,822 3.4466 2.063 2.063 2.069 2.033 2.148 39,485,149 2.0735 0.00%
2021-10-11 0 3.430 3.430 3.440 3.380 3.610 29,296,431 101,124,544 3.4518 2.063 2.063 2.069 2.033 2.172 48,697,836 2.0766 -3.11%
2021-10-08 0 3.540 3.530 3.540 3.430 3.660 37,728,000 133,472,277 3.5378 2.130 2.124 2.130 2.063 2.202 62,713,166 2.1283 -2.48%
2021-10-07 0 3.630 3.620 3.630 3.540 3.710 46,435,924 168,182,217 3.6218 2.184 2.178 2.184 2.130 2.232 77,187,866 2.1789 1.97%
2021-10-06 0 3.560 3.560 3.570 3.440 3.640 56,191,340 199,109,559 3.5434 2.142 2.142 2.148 2.069 2.190 93,403,754 2.1317 6.27%
2021-10-05 0 3.350 3.350 3.360 3.160 3.380 72,029,150 239,040,391 3.3187 2.015 2.015 2.021 1.901 2.033 119,730,069 1.9965 -1.47%
2021-10-04 0 3.400 3.400 3.410 3.320 3.640 62,383,000 213,988,355 3.4302 2.045 2.045 2.051 1.997 2.190 103,695,808 2.0636 -6.08%
2021-09-30 0 3.620 3.610 3.620 3.440 3.660 47,982,085 172,166,990 3.5882 2.178 2.172 2.178 2.069 2.202 79,757,964 2.1586 4.32%
2021-09-29 0 3.470 3.470 3.490 3.430 3.820 51,220,070 182,772,286 3.5684 2.088 2.088 2.100 2.063 2.298 85,140,287 2.1467 -6.47%
2021-09-28 0 3.710 3.710 3.720 3.530 3.730 66,748,840 242,243,130 3.6292 2.232 2.232 2.238 2.124 2.244 110,952,902 2.1833 2.49%
2021-09-27 0 3.620 3.620 3.630 3.600 4.060 78,864,241 294,339,666 3.7322 2.178 2.178 2.184 2.166 2.442 131,091,663 2.2453 -10.84%
2021-09-24 0 4.060 4.060 4.080 4.040 4.230 22,546,000 93,317,786 4.1390 2.442 2.442 2.455 2.430 2.545 37,476,968 2.4900 -0.98%
2021-09-23 0 4.100 4.090 4.100 4.050 4.270 44,076,626 183,308,578 4.1589 2.467 2.461 2.467 2.436 2.569 73,266,136 2.5020 0.99%
2021-09-21 0 4.060 4.050 4.060 3.850 4.070 38,458,548 152,275,102 3.9595 2.442 2.436 2.442 2.316 2.448 63,927,516 2.3820 -0.49%
2021-09-20 0 4.080 4.070 4.080 4.050 4.280 34,489,166 141,875,619 4.1136 2.455 2.448 2.455 2.436 2.575 57,329,432 2.4747 -5.34%
2021-09-17 0 4.310 4.310 4.340 4.280 4.550 58,272,347 255,274,391 4.3807 2.593 2.593 2.611 2.575 2.737 96,862,897 2.6354 0.70%
2021-09-16 0 4.280 4.280 4.290 4.220 4.460 51,643,302 223,047,419 4.3190 2.575 2.575 2.581 2.539 2.683 85,843,803 2.5983 0.47%
2021-09-15 0 4.260 4.260 4.270 4.200 4.330 30,509,592 129,763,906 4.2532 2.563 2.563 2.569 2.527 2.605 50,714,406 2.5587 1.19%
2021-09-14 0 4.210 4.210 4.220 4.200 4.420 26,867,050 114,646,694 4.2672 2.533 2.533 2.539 2.527 2.659 44,659,610 2.5671 -0.24%
2021-09-13 0 4.220 4.210 4.220 4.140 4.300 28,276,000 119,129,104 4.2131 2.539 2.533 2.539 2.491 2.587 47,001,630 2.5346 -1.86%
2021-09-10 0 4.300 4.300 4.310 4.260 4.420 23,494,018 101,562,142 4.3229 2.587 2.587 2.593 2.563 2.659 39,052,806 2.6006 1.65%
2021-09-09 0 4.230 4.230 4.240 4.090 4.400 60,267,000 258,470,153 4.2888 2.545 2.545 2.551 2.461 2.647 100,178,498 2.5801 1.44%
2021-09-08 0 4.170 4.170 4.190 3.990 4.220 55,973,383 231,127,497 4.1292 2.509 2.509 2.521 2.400 2.539 93,041,457 2.4841 5.84%
2021-09-07 0 3.940 3.940 3.950 3.850 4.000 28,821,000 113,366,124 3.9335 2.370 2.370 2.376 2.316 2.406 47,907,553 2.3664 -1.25%
2021-09-06 0 3.990 3.990 4.000 3.940 4.020 15,623,000 62,210,632 3.9820 2.400 2.400 2.406 2.370 2.418 25,969,248 2.3955 0.50%
2021-09-03 0 3.970 3.970 3.980 3.910 4.010 28,590,000 113,678,916 3.9762 2.388 2.388 2.394 2.352 2.412 47,523,575 2.3921 0.76%
2021-09-02 0 3.940 3.940 3.950 3.910 4.090 50,154,058 199,166,273 3.9711 2.370 2.370 2.376 2.352 2.461 83,368,315 2.3890 -4.14%
2021-09-01 0 4.110 4.110 4.120 4.110 4.240 21,264,000 88,416,924 4.1581 2.473 2.473 2.479 2.473 2.551 35,345,970 2.5015 -3.29%
2021-08-31 0 4.250 4.240 4.250 4.120 4.250 41,567,000 174,988,855 4.2098 2.557 2.551 2.557 2.479 2.557 69,094,523 2.5326 0.24%
2021-08-30 0 4.240 4.230 4.240 4.040 4.250 62,866,348 262,670,193 4.1782 2.551 2.545 2.551 2.430 2.557 104,499,251 2.5136 2.66%
2021-08-27 0 4.130 4.120 4.130 4.010 4.190 21,648,616 88,969,488 4.1097 2.485 2.479 2.485 2.412 2.521 35,985,296 2.4724 -1.20%
2021-08-26 0 4.180 4.160 4.180 4.010 4.200 42,009,000 174,088,753 4.1441 2.515 2.503 2.515 2.412 2.527 69,829,236 2.4931 2.70%
2021-08-25 0 4.070 4.060 4.070 3.940 4.230 92,479,609 378,544,781 4.0933 2.448 2.442 2.448 2.370 2.545 153,723,735 2.4625 3.56%
2021-08-24 0 3.930 3.920 3.930 3.760 3.950 51,726,667 199,388,160 3.8546 2.364 2.358 2.364 2.262 2.376 85,982,376 2.3189 5.08%
2021-08-23 0 3.740 3.740 3.750 3.590 3.800 60,415,682 223,790,744 3.7042 2.250 2.250 2.256 2.160 2.286 100,425,644 2.2284 3.31%
2021-08-20 0 3.620 3.620 3.630 3.530 3.710 47,920,716 173,571,528 3.6221 2.178 2.178 2.184 2.124 2.232 79,655,954 2.1790 -2.43%
2021-08-19 0 3.710 3.710 3.720 3.690 3.880 36,311,196 136,824,655 3.7681 2.232 2.232 2.238 2.220 2.334 60,358,091 2.2669 -0.80%
2021-08-18 0 3.740 3.740 3.750 3.620 3.750 18,363,729 68,046,704 3.7055 2.250 2.250 2.256 2.178 2.256 30,525,010 2.2292 1.36%
2021-08-17 0 3.690 3.680 3.690 3.650 3.780 27,780,000 102,699,878 3.6969 2.220 2.214 2.220 2.196 2.274 46,177,156 2.2240 -0.54%
2021-08-16 0 3.710 3.710 3.720 3.670 3.810 36,127,197 133,775,470 3.7029 2.232 2.232 2.238 2.208 2.292 60,052,240 2.2277 -0.80%
2021-08-13 0 3.740 3.740 3.750 3.720 3.820 18,787,737 70,596,186 3.7576 2.250 2.250 2.256 2.238 2.298 31,229,815 2.2605 -0.80%
2021-08-12 0 3.770 3.770 3.780 3.620 3.790 45,626,313 169,535,363 3.7157 2.268 2.268 2.274 2.178 2.280 75,842,095 2.2354 5.01%
2021-08-11 0 3.590 3.590 3.600 3.500 3.600 13,711,966 48,920,439 3.5677 2.160 2.160 2.166 2.106 2.166 22,792,642 2.1463 1.41%
2021-08-10 0 3.680 3.680 3.690 3.640 3.700 16,962,290 62,362,780 3.6766 2.130 2.130 2.135 2.107 2.141 29,310,551 2.1277 0.00%
2021-08-09 0 3.680 3.670 3.680 3.660 3.800 28,821,000 106,740,661 3.7036 2.130 2.124 2.130 2.118 2.199 49,802,202 2.1433 -1.60%
2021-08-06 0 3.740 3.730 3.740 3.590 3.750 53,034,795 195,571,228 3.6876 2.164 2.159 2.164 2.078 2.170 91,643,232 2.1340 3.03%
2021-08-05 0 3.630 3.630 3.640 3.620 3.750 20,505,681 75,251,215 3.6698 2.101 2.101 2.107 2.095 2.170 35,433,471 2.1237 -0.82%
2021-08-04 0 3.660 3.660 3.670 3.560 3.780 36,981,425 136,890,032 3.7016 2.118 2.118 2.124 2.060 2.188 63,903,279 2.1421 0.83%
2021-08-03 0 3.630 3.620 3.630 3.560 3.710 45,650,667 165,475,006 3.6248 2.101 2.095 2.101 2.060 2.147 78,883,583 2.0977 0.00%
2021-08-02 0 3.630 3.620 3.630 3.400 3.700 60,140,859 216,295,250 3.5965 2.101 2.095 2.101 1.968 2.141 103,922,390 2.0813 4.91%
2021-07-30 0 3.460 3.460 3.470 3.330 3.550 169,397,528 586,143,932 3.4602 2.002 2.002 2.008 1.927 2.054 292,716,073 2.0024 7.12%
2021-07-29 0 3.230 3.220 3.230 3.020 3.240 53,613,104 168,915,504 3.1506 1.869 1.863 1.869 1.748 1.875 92,642,540 1.8233 7.67%
2021-07-28 0 3.000 3.000 3.010 2.870 3.070 33,771,976 100,797,966 2.9847 1.736 1.736 1.742 1.661 1.777 58,357,405 1.7273 3.45%
2021-07-27 0 2.900 2.900 2.910 2.840 3.160 64,163,250 191,478,318 2.9842 1.678 1.678 1.684 1.644 1.829 110,873,014 1.7270 -3.65%
2021-07-26 0 3.010 2.990 3.010 2.890 3.070 33,795,000 101,822,837 3.0130 1.742 1.730 1.742 1.672 1.777 58,397,190 1.7436 2.03%
2021-07-23 0 2.950 2.950 2.960 2.930 3.070 28,867,000 85,562,111 2.9640 1.707 1.707 1.713 1.696 1.777 49,881,689 1.7153 -1.67%
2021-07-22 0 3.000 3.000 3.010 2.880 3.060 33,244,822 100,211,428 3.0143 1.736 1.736 1.742 1.667 1.771 57,446,492 1.7444 4.90%
2021-07-21 0 2.860 2.860 2.870 2.840 2.950 20,395,000 58,468,478 2.8668 1.655 1.655 1.661 1.644 1.707 35,242,216 1.6590 -2.05%
2021-07-20 0 2.920 2.920 2.930 2.850 3.010 29,857,492 86,890,556 2.9102 1.690 1.690 1.696 1.649 1.742 51,593,243 1.6841 -2.99%
2021-07-19 0 3.010 3.010 3.020 3.010 3.160 38,614,000 118,562,720 3.0705 1.742 1.742 1.748 1.742 1.829 66,724,341 1.7769 -0.66%
2021-07-16 0 3.030 3.030 3.040 2.930 3.090 57,132,716 173,167,319 3.0310 1.753 1.753 1.759 1.696 1.788 98,724,370 1.7540 6.32%
2021-07-15 0 2.850 2.850 2.860 2.730 2.880 38,396,982 107,920,124 2.8106 1.649 1.649 1.655 1.580 1.667 66,349,338 1.6265 -0.70%
2021-07-14 0 2.870 2.860 2.870 2.840 2.980 36,414,168 104,883,469 2.8803 1.661 1.655 1.661 1.644 1.725 62,923,068 1.6669 -3.37%
2021-07-13 0 2.970 2.960 2.970 2.950 3.100 44,393,455 132,668,516 2.9885 1.719 1.713 1.719 1.707 1.794 76,711,142 1.7295 -2.30%
2021-07-12 0 3.040 3.040 3.050 3.030 3.130 21,446,000 65,490,717 3.0537 1.759 1.759 1.765 1.753 1.811 37,058,326 1.7672 -0.98%
2021-07-09 0 3.070 3.070 3.080 3.020 3.290 56,597,849 175,011,285 3.0922 1.777 1.777 1.782 1.748 1.904 97,800,129 1.7895 -6.40%
2021-07-08 0 3.280 3.280 3.290 3.260 3.380 36,572,878 121,356,599 3.3182 1.898 1.898 1.904 1.887 1.956 63,197,317 1.9203 -0.61%
2021-07-07 0 3.300 3.290 3.300 3.110 3.330 48,801,998 159,348,524 3.2652 1.910 1.904 1.910 1.800 1.927 84,329,030 1.8896 4.76%
2021-07-06 0 3.150 3.150 3.160 3.100 3.200 22,289,734 70,085,224 3.1443 1.823 1.823 1.829 1.794 1.852 38,516,285 1.8196 0.00%
2021-07-05 0 3.150 3.150 3.160 3.110 3.240 32,691,849 103,305,601 3.1600 1.823 1.823 1.829 1.800 1.875 56,490,964 1.8287 -1.25%
2021-07-02 0 3.190 3.180 3.190 3.090 3.200 39,868,000 126,260,261 3.1670 1.846 1.840 1.846 1.788 1.852 68,891,232 1.8327 1.92%
2021-06-30 0 3.130 3.120 3.130 3.060 3.200 26,266,222 82,525,500 3.1419 1.811 1.806 1.811 1.771 1.852 45,387,589 1.8182 1.29%
2021-06-29 0 3.090 3.090 3.100 2.970 3.140 36,798,000 112,314,311 3.0522 1.788 1.788 1.794 1.719 1.817 63,586,324 1.7663 -1.59%
2021-06-28 0 3.140 3.140 3.150 3.090 3.250 21,232,000 66,345,583 3.1248 1.817 1.817 1.823 1.788 1.881 36,688,538 1.8083 0.00%
2021-06-25 0 3.140 3.140 3.150 3.120 3.190 22,875,905 72,072,967 3.1506 1.817 1.817 1.823 1.806 1.846 39,529,178 1.8233 0.96%
2021-06-24 0 3.110 3.100 3.110 3.080 3.200 26,996,704 84,578,367 3.1329 1.800 1.794 1.800 1.782 1.852 46,649,849 1.8130 -0.32%
2021-06-23 0 3.120 3.110 3.120 3.100 3.260 47,204,976 149,926,793 3.1761 1.806 1.800 1.806 1.794 1.887 81,569,403 1.8380 -2.50%
2021-06-22 0 3.200 3.200 3.210 3.190 3.330 46,245,000 149,888,435 3.2412 1.852 1.852 1.858 1.846 1.927 79,910,580 1.8757 -2.14%
2021-06-21 0 3.270 3.270 3.280 3.260 3.340 45,830,993 150,967,156 3.2940 1.892 1.892 1.898 1.887 1.933 79,195,183 1.9063 -2.68%
2021-06-18 0 3.360 3.360 3.370 3.230 3.380 47,636,000 158,159,604 3.3202 1.944 1.944 1.950 1.869 1.956 82,314,205 1.9214 1.51%
2021-06-17 0 3.310 3.300 3.310 3.140 3.350 81,481,619 266,152,019 3.2664 1.916 1.910 1.916 1.817 1.939 140,798,864 1.8903 6.43%
2021-06-16 0 3.110 3.100 3.110 3.100 3.250 39,084,125 123,421,376 3.1578 1.800 1.794 1.800 1.794 1.881 67,536,709 1.8275 -2.81%
2021-06-15 0 3.200 3.190 3.200 3.060 3.240 62,895,174 199,385,880 3.1701 1.852 1.846 1.852 1.771 1.875 108,681,800 1.8346 3.23%
2021-06-11 0 3.100 3.090 3.100 3.040 3.150 51,657,000 160,473,909 3.1065 1.794 1.788 1.794 1.759 1.823 89,262,425 1.7978 0.98%
2021-06-10 0 3.070 3.060 3.070 2.870 3.180 134,189,404 412,752,235 3.0759 1.777 1.771 1.777 1.661 1.840 231,877,028 1.7800 9.25%
2021-06-09 0 2.810 2.810 2.820 2.800 2.870 12,077,090 34,076,882 2.8216 1.626 1.626 1.632 1.620 1.661 20,869,008 1.6329 -1.06%
2021-06-08 0 2.840 2.830 2.840 2.810 2.910 24,060,376 68,661,819 2.8537 1.644 1.638 1.644 1.626 1.684 41,575,924 1.6515 -1.73%
2021-06-07 0 2.890 2.880 2.890 2.850 2.930 24,929,000 72,224,108 2.8972 1.672 1.667 1.672 1.649 1.696 43,076,892 1.6766 1.76%
2021-06-04 0 2.840 2.830 2.840 2.780 2.870 18,470,752 52,330,466 2.8332 1.644 1.638 1.644 1.609 1.661 31,917,148 1.6396 0.35%
2021-06-03 0 2.830 2.830 2.840 2.820 2.910 11,522,759 32,849,614 2.8508 1.638 1.638 1.644 1.632 1.684 19,911,133 1.6498 -2.08%
2021-06-02 0 2.890 2.880 2.890 2.860 3.040 45,602,465 134,271,701 2.9444 1.672 1.667 1.672 1.655 1.759 78,800,291 1.7039 -0.34%
2021-06-01 0 2.900 2.900 2.910 2.780 2.930 45,018,745 128,793,732 2.8609 1.678 1.678 1.684 1.609 1.696 77,791,632 1.6556 -1.69%
2021-05-31 0 2.950 2.940 2.950 2.870 2.980 39,281,580 114,685,040 2.9196 1.707 1.701 1.707 1.661 1.725 67,877,908 1.6896 0.68%
2021-05-28 0 2.930 2.920 2.930 2.800 3.000 69,985,058 204,370,310 2.9202 1.696 1.690 1.696 1.620 1.736 120,933,000 1.6899 4.27%
2021-05-27 0 2.810 2.810 2.820 2.750 2.900 43,357,310 122,476,750 2.8248 1.626 1.626 1.632 1.591 1.678 74,920,701 1.6348 2.18%
2021-05-26 0 2.750 2.730 2.750 2.700 2.810 40,923,000 112,044,119 2.7379 1.591 1.580 1.591 1.563 1.626 70,714,254 1.5845 -2.48%
2021-05-25 0 2.820 2.810 2.820 2.770 2.830 22,996,000 64,341,835 2.7980 1.632 1.626 1.632 1.603 1.638 39,736,700 1.6192 1.81%
2021-05-24 0 2.770 2.770 2.780 2.720 2.860 20,533,783 57,149,959 2.7832 1.603 1.603 1.609 1.574 1.655 35,482,031 1.6107 -1.77%
2021-05-21 0 2.820 2.820 2.830 2.660 2.860 32,058,749 90,027,702 2.8082 1.632 1.632 1.638 1.539 1.655 55,396,978 1.6251 4.44%
2021-05-20 0 2.700 2.690 2.700 2.630 2.780 37,675,825 101,224,952 2.6867 1.563 1.557 1.563 1.522 1.609 65,103,190 1.5548 -2.88%
2021-05-18 0 2.780 2.770 2.780 2.740 2.840 34,563,886 95,940,199 2.7757 1.609 1.603 1.609 1.586 1.644 59,725,812 1.6063 0.36%
2021-05-17 0 2.770 2.760 2.770 2.730 2.820 24,558,000 68,082,930 2.7723 1.603 1.597 1.603 1.580 1.632 42,435,810 1.6044 2.59%
2021-05-14 0 2.700 2.690 2.700 2.650 2.780 31,296,482 84,415,164 2.6973 1.563 1.557 1.563 1.534 1.609 54,079,793 1.5609 -0.74%
2021-05-13 0 2.720 2.720 2.730 2.700 2.860 33,991,689 93,770,964 2.7586 1.574 1.574 1.580 1.563 1.655 58,737,066 1.5965 -2.51%
2021-05-12 0 2.790 2.780 2.790 2.700 2.910 76,334,067 211,206,530 2.7669 1.615 1.609 1.615 1.563 1.684 131,903,981 1.6012 -4.45%
2021-05-11 0 2.920 2.910 2.920 2.830 3.000 43,406,665 125,959,656 2.9019 1.690 1.684 1.690 1.638 1.736 75,005,985 1.6793 -2.99%
2021-05-10 0 3.010 3.000 3.010 2.880 3.050 44,074,262 131,682,552 2.9877 1.742 1.736 1.742 1.667 1.765 76,159,582 1.7290 3.44%
2021-05-07 0 2.910 2.910 2.920 2.910 3.080 66,701,685 198,467,680 2.9755 1.684 1.684 1.690 1.684 1.782 115,259,387 1.7219 -0.68%
2021-05-06 0 2.930 2.920 2.930 2.820 2.980 67,523,463 196,196,626 2.9056 1.696 1.690 1.696 1.632 1.725 116,679,406 1.6815 0.00%
2021-05-05 0 2.930 2.930 2.940 2.880 2.990 31,306,348 92,179,258 2.9444 1.696 1.696 1.701 1.667 1.730 54,096,842 1.7040 -2.01%
2021-05-04 0 2.990 2.980 2.990 2.870 3.090 68,556,244 204,212,541 2.9788 1.730 1.725 1.730 1.661 1.788 118,464,034 1.7238 1.36%
2021-05-03 0 2.950 2.940 2.950 2.730 2.960 66,317,535 191,726,325 2.8910 1.707 1.701 1.707 1.580 1.713 114,595,582 1.6731 8.06%
2021-04-30 0 2.730 2.720 2.730 2.650 2.780 46,100,785 126,434,782 2.7426 1.580 1.574 1.580 1.534 1.609 79,661,379 1.5872 1.87%
2021-04-29 0 2.680 2.670 2.680 2.580 2.690 20,102,000 52,966,422 2.6349 1.551 1.545 1.551 1.493 1.557 34,735,917 1.5248 1.90%
2021-04-28 0 2.630 2.620 2.630 2.590 2.710 26,222,075 68,829,202 2.6249 1.522 1.516 1.522 1.499 1.568 45,311,304 1.5190 -2.23%
2021-04-27 0 2.690 2.680 2.690 2.660 2.730 32,902,500 88,252,569 2.6822 1.557 1.551 1.557 1.539 1.580 56,854,965 1.5522 1.13%
2021-04-26 0 2.660 2.660 2.670 2.560 2.700 37,386,002 99,463,025 2.6604 1.539 1.539 1.545 1.481 1.563 64,602,381 1.5396 3.10%
2021-04-23 0 2.580 2.570 2.580 2.500 2.660 48,036,843 123,454,569 2.5700 1.493 1.487 1.493 1.447 1.539 83,006,855 1.4873 0.00%
2021-04-22 0 2.580 2.580 2.590 2.470 2.740 117,290,526 307,190,859 2.6191 1.493 1.493 1.499 1.429 1.586 202,676,052 1.5157 7.95%
2021-04-21 0 2.390 2.380 2.390 2.280 2.400 22,954,100 54,327,537 2.3668 1.383 1.377 1.383 1.319 1.389 39,664,298 1.3697 0.84%
2021-04-20 0 2.370 2.370 2.380 2.370 2.500 23,770,000 57,043,215 2.3998 1.372 1.372 1.377 1.372 1.447 41,074,159 1.3888 -3.66%
2021-04-19 0 2.460 2.460 2.470 2.430 2.530 40,204,226 99,292,825 2.4697 1.424 1.424 1.429 1.406 1.464 69,472,225 1.4292 1.65%
2021-04-16 0 2.420 2.420 2.430 2.300 2.450 65,467,376 156,099,333 2.3844 1.400 1.400 1.406 1.331 1.418 113,126,522 1.3799 5.68%
2021-04-15 0 2.290 2.280 2.290 2.210 2.340 35,835,128 82,003,788 2.2884 1.325 1.319 1.325 1.279 1.354 61,922,497 1.3243 4.57%
2021-04-14 0 2.190 2.190 2.200 2.190 2.310 82,844,498 183,958,006 2.2205 1.267 1.267 1.273 1.267 1.337 143,153,896 1.2850 1.39%
2021-04-13 0 2.160 2.140 2.170 2.110 2.270 81,578,635 175,709,751 2.1539 1.250 1.238 1.256 1.221 1.314 140,966,506 1.2465 1.41%
2021-04-12 0 2.130 2.120 2.130 2.090 2.200 18,369,947 39,109,047 2.1290 1.233 1.227 1.233 1.210 1.273 31,742,959 1.2321 -2.29%
2021-04-09 0 2.180 2.180 2.190 2.120 2.230 24,021,821 52,259,117 2.1755 1.262 1.262 1.267 1.227 1.291 41,509,302 1.2590 1.87%
2021-04-08 0 2.140 2.130 2.140 2.120 2.210 16,606,000 35,672,490 2.1482 1.238 1.233 1.238 1.227 1.279 28,694,888 1.2432 -1.83%
2021-04-07 0 2.180 2.170 2.180 2.140 2.250 26,305,646 57,641,688 2.1912 1.262 1.256 1.262 1.238 1.302 45,455,713 1.2681 0.93%
2021-04-01 0 2.160 2.150 2.160 2.120 2.190 20,267,000 43,494,400 2.1461 1.250 1.244 1.250 1.227 1.267 35,021,034 1.2420 2.86%
2021-03-31 0 2.100 2.090 2.100 2.060 2.130 19,960,791 41,864,379 2.0973 1.215 1.210 1.215 1.192 1.233 34,491,910 1.2137 -1.41%
2021-03-30 0 2.130 2.120 2.130 2.120 2.190 17,837,000 38,289,633 2.1466 1.233 1.227 1.233 1.227 1.267 30,822,035 1.2423 -0.47%
2021-03-29 0 2.140 2.130 2.140 2.110 2.210 14,450,150 31,073,552 2.1504 1.238 1.233 1.238 1.221 1.279 24,969,616 1.2445 0.00%
2021-03-26 0 2.140 2.130 2.140 2.040 2.150 25,180,000 52,968,250 2.1036 1.238 1.233 1.238 1.181 1.244 43,510,615 1.2174 4.90%
2021-03-25 0 2.040 2.030 2.040 1.980 2.060 36,256,604 73,162,001 2.0179 1.181 1.175 1.181 1.146 1.192 62,650,800 1.1678 0.99%
2021-03-24 0 2.020 2.010 2.020 1.960 2.220 46,025,835 93,214,182 2.0253 1.169 1.163 1.169 1.134 1.285 79,531,867 1.1720 -9.01%
2021-03-23 0 2.220 2.210 2.220 2.180 2.330 23,302,000 51,723,065 2.2197 1.285 1.279 1.285 1.262 1.348 40,265,463 1.2846 -3.06%
2021-03-22 0 2.290 2.280 2.290 2.160 2.350 34,512,000 79,111,075 2.2923 1.325 1.319 1.325 1.250 1.360 59,636,154 1.3266 4.57%
2021-03-19 0 2.190 2.180 2.190 2.140 2.340 46,781,055 104,000,592 2.2231 1.267 1.262 1.267 1.238 1.354 80,836,874 1.2865 -6.81%
2021-03-18 0 2.350 2.340 2.350 2.240 2.430 95,688,611 226,119,070 2.3631 1.360 1.354 1.360 1.296 1.406 165,348,307 1.3675 6.33%
2021-03-17 0 2.210 2.210 2.220 2.120 2.240 27,447,657 59,874,303 2.1814 1.279 1.279 1.285 1.227 1.296 47,429,089 1.2624 -1.34%
2021-03-16 0 2.240 2.220 2.240 2.190 2.250 20,564,058 45,777,538 2.2261 1.296 1.285 1.296 1.267 1.302 35,534,346 1.2883 2.28%
2021-03-15 0 2.190 2.190 2.200 2.170 2.270 27,237,522 60,306,628 2.2141 1.267 1.267 1.273 1.256 1.314 47,065,979 1.2813 -0.45%
2021-03-12 0 2.200 2.190 2.200 2.150 2.270 64,493,000 141,056,385 2.1872 1.273 1.267 1.273 1.244 1.314 111,442,817 1.2657 3.29%
2021-03-11 0 2.130 2.120 2.130 2.070 2.150 21,624,772 45,877,817 2.1215 1.233 1.227 1.233 1.198 1.244 37,367,241 1.2278 4.41%
2021-03-10 0 2.040 2.040 2.060 2.030 2.190 32,036,136 66,329,012 2.0704 1.181 1.181 1.192 1.175 1.267 55,357,903 1.1982 -2.86%
2021-03-09 0 2.100 2.100 2.110 1.980 2.160 56,962,006 119,556,942 2.0989 1.215 1.215 1.221 1.146 1.250 98,429,386 1.2146 5.00%
2021-03-08 0 2.000 2.000 2.010 1.980 2.170 52,916,000 107,219,516 2.0262 1.157 1.157 1.163 1.146 1.256 91,437,956 1.1726 -3.38%
2021-03-05 0 2.070 2.060 2.070 2.040 2.180 42,924,168 89,293,780 2.0803 1.198 1.192 1.198 1.181 1.262 74,172,239 1.2039 -5.05%
2021-03-04 0 2.180 2.170 2.180 2.150 2.300 69,237,580 153,076,409 2.2109 1.262 1.256 1.262 1.244 1.331 119,641,371 1.2795 0.00%
2021-03-03 0 2.180 2.180 2.190 2.070 2.240 104,859,701 228,645,102 2.1805 1.262 1.262 1.267 1.198 1.296 181,195,796 1.2619 2.83%
2021-03-02 0 2.120 2.120 2.130 2.040 2.150 81,089,054 170,124,109 2.0980 1.227 1.227 1.233 1.181 1.244 140,120,518 1.2141 1.92%
2021-03-01 0 2.080 2.080 2.090 1.960 2.200 101,605,033 211,541,696 2.0820 1.204 1.204 1.210 1.134 1.273 175,571,784 1.2049 7.77%
2021-02-26 0 1.930 1.930 1.940 1.810 2.080 135,339,058 267,109,316 1.9736 1.117 1.117 1.123 1.047 1.204 233,863,611 1.1422 2.12%
2021-02-25 0 1.890 1.890 1.900 1.800 1.910 26,074,290 49,091,451 1.8828 1.094 1.094 1.100 1.042 1.105 45,055,934 1.0896 6.18%
2021-02-24 0 1.780 1.780 1.790 1.720 1.900 44,035,000 79,174,710 1.7980 1.030 1.030 1.036 0.995 1.100 76,091,738 1.0405 -5.32%
2021-02-23 0 1.880 1.870 1.880 1.810 1.930 39,982,000 75,681,070 1.8929 1.088 1.082 1.088 1.047 1.117 69,088,222 1.0954 3.87%
2021-02-22 0 1.810 1.800 1.810 1.780 1.870 34,021,000 62,100,375 1.8254 1.047 1.042 1.047 1.030 1.082 58,787,714 1.0563 0.56%
2021-02-19 0 1.800 1.790 1.800 1.760 1.850 56,955,962 102,822,114 1.8053 1.042 1.036 1.042 1.019 1.071 98,418,942 1.0447 2.86%
2021-02-18 0 1.750 1.750 1.760 1.640 1.810 70,240,389 122,423,043 1.7429 1.013 1.013 1.019 0.949 1.047 121,374,208 1.0086 6.06%
2021-02-17 0 1.650 1.650 1.660 1.620 1.670 33,575,546 55,388,193 1.6497 0.955 0.955 0.961 0.938 0.966 58,017,977 0.9547 3.12%
2021-02-16 0 1.600 1.600 1.610 1.520 1.650 38,019,000 60,839,030 1.6002 0.926 0.926 0.932 0.880 0.955 65,696,191 0.9261 6.67%
2021-02-11 0 1.500 1.490 1.500 1.480 1.500 6,887,000 10,303,800 1.4961 0.868 0.862 0.868 0.856 0.868 11,900,620 0.8658 2.04%
2021-02-10 0 1.470 1.470 1.480 1.460 1.490 6,646,457 9,800,268 1.4745 0.851 0.851 0.856 0.845 0.862 11,484,966 0.8533 -1.34%
2021-02-09 0 1.490 1.480 1.490 1.450 1.490 8,047,286 11,863,740 1.4743 0.862 0.856 0.862 0.839 0.862 13,905,575 0.8532 0.00%
2021-02-08 0 1.490 1.480 1.490 1.430 1.500 10,636,682 15,689,657 1.4751 0.862 0.856 0.862 0.828 0.868 18,380,007 0.8536 5.67%
2021-02-05 0 1.410 1.410 1.420 1.390 1.420 2,921,000 4,110,570 1.4072 0.816 0.816 0.822 0.804 0.822 5,047,439 0.8144 1.44%
2021-02-04 0 1.390 1.390 1.400 1.380 1.440 4,692,500 6,562,095 1.3984 0.804 0.804 0.810 0.799 0.833 8,108,561 0.8093 -2.11%
2021-02-03 0 1.420 1.420 1.430 1.380 1.430 6,209,000 8,757,110 1.4104 0.822 0.822 0.828 0.799 0.828 10,729,047 0.8162 1.43%
2021-02-02 0 1.400 1.400 1.410 1.380 1.430 8,026,637 11,268,587 1.4039 0.810 0.810 0.816 0.799 0.828 13,869,893 0.8124 0.72%
2021-02-01 0 1.390 1.390 1.400 1.330 1.400 7,683,058 10,520,946 1.3694 0.804 0.804 0.810 0.770 0.810 13,276,195 0.7925 2.96%
2021-01-29 0 1.350 1.350 1.360 1.330 1.390 14,637,186 19,902,589 1.3597 0.781 0.781 0.787 0.770 0.804 25,292,811 0.7869 -1.46%
2021-01-28 0 1.370 1.370 1.380 1.330 1.390 14,910,000 20,403,865 1.3685 0.793 0.793 0.799 0.770 0.804 25,764,229 0.7919 -2.84%
2021-01-27 0 1.410 1.400 1.410 1.350 1.440 33,596,000 47,448,130 1.4123 0.816 0.810 0.816 0.781 0.833 58,053,322 0.8173 -0.70%
2021-01-26 0 1.420 1.410 1.420 1.390 1.470 15,686,232 22,311,499 1.4224 0.822 0.816 0.822 0.804 0.851 27,105,544 0.8231 -1.39%
2021-01-25 0 1.440 1.440 1.450 1.430 1.470 11,349,000 16,402,199 1.4453 0.833 0.833 0.839 0.828 0.851 19,610,881 0.8364 1.41%
2021-01-22 0 1.420 1.420 1.440 1.420 1.480 14,072,023 20,286,182 1.4416 0.822 0.822 0.833 0.822 0.856 24,316,219 0.8343 -2.74%
2021-01-21 0 1.460 1.460 1.470 1.440 1.530 19,305,000 28,242,862 1.4630 0.845 0.845 0.851 0.833 0.885 33,358,715 0.8466 -2.01%
2021-01-20 0 1.490 1.480 1.490 1.450 1.540 21,958,299 32,443,456 1.4775 0.862 0.856 0.862 0.839 0.891 37,943,570 0.8550 -1.97%
2021-01-19 0 1.520 1.510 1.520 1.480 1.550 15,200,000 22,934,590 1.5089 0.880 0.874 0.880 0.856 0.897 26,265,344 0.8732 -0.65%
2021-01-18 0 1.530 1.530 1.540 1.510 1.560 7,778,116 11,926,397 1.5333 0.885 0.885 0.891 0.874 0.903 13,440,453 0.8874 1.32%
2021-01-15 0 1.510 1.510 1.520 1.500 1.600 21,310,161 32,518,836 1.5260 0.874 0.874 0.880 0.868 0.926 36,823,599 0.8831 -5.03%
2021-01-14 0 1.590 1.580 1.590 1.540 1.600 25,794,000 40,489,260 1.5697 0.920 0.914 0.920 0.891 0.926 44,571,597 0.9084 0.00%
2021-01-13 0 1.590 1.590 1.600 1.570 1.640 20,332,446 32,565,504 1.6017 0.920 0.920 0.926 0.909 0.949 35,134,124 0.9269 -0.62%
2021-01-12 0 1.600 1.590 1.600 1.560 1.610 15,180,446 24,111,158 1.5883 0.926 0.920 0.926 0.903 0.932 26,231,555 0.9192 2.56%
2021-01-11 0 1.560 1.560 1.570 1.550 1.650 20,670,000 33,017,757 1.5974 0.903 0.903 0.909 0.897 0.955 35,717,412 0.9244 -0.64%
2021-01-08 0 1.570 1.570 1.580 1.560 1.620 12,572,161 19,819,153 1.5764 0.909 0.909 0.914 0.903 0.938 21,724,482 0.9123 -2.48%
2021-01-07 0 1.610 1.600 1.610 1.580 1.640 17,178,843 27,747,303 1.6152 0.932 0.926 0.932 0.914 0.949 29,684,751 0.9347 0.62%
2021-01-06 0 1.600 1.590 1.600 1.570 1.660 23,711,078 38,088,468 1.6064 0.926 0.920 0.926 0.909 0.961 40,972,343 0.9296 -2.44%
2021-01-05 0 1.640 1.630 1.640 1.530 1.640 25,628,208 41,098,046 1.6036 0.949 0.943 0.949 0.885 0.949 44,285,111 0.9280 6.49%
2021-01-04 0 1.540 1.530 1.540 1.450 1.550 23,883,846 36,386,880 1.5235 0.891 0.885 0.891 0.839 0.897 41,270,883 0.8817 5.48%
2020-12-31 0 1.460 1.460 1.470 1.420 1.470 8,240,000 11,961,735 1.4517 0.845 0.845 0.851 0.822 0.851 14,238,581 0.8401 2.10%
2020-12-30 0 1.430 1.430 1.440 1.420 1.450 6,532,000 9,365,025 1.4337 0.828 0.828 0.833 0.822 0.839 11,287,186 0.8297 1.42%
2020-12-29 0 1.410 1.400 1.410 1.400 1.460 9,169,011 12,990,665 1.4168 0.816 0.810 0.816 0.810 0.845 15,843,896 0.8199 -2.08%
2020-12-28 0 1.440 1.430 1.440 1.400 1.470 11,621,000 16,805,700 1.4461 0.833 0.828 0.833 0.810 0.851 20,080,892 0.8369 2.13%
2020-12-24 0 1.410 1.400 1.410 1.390 1.420 3,668,000 5,171,131 1.4098 0.816 0.810 0.816 0.804 0.822 6,338,242 0.8159 0.71%
2020-12-23 0 1.400 1.400 1.410 1.380 1.420 10,644,000 14,953,390 1.4049 0.810 0.810 0.816 0.799 0.822 18,392,653 0.8130 1.45%
2020-12-22 0 1.380 1.380 1.390 1.370 1.500 30,409,100 43,029,684 1.4150 0.799 0.799 0.804 0.793 0.868 52,546,412 0.8189 -7.38%
2020-12-21 0 1.490 1.490 1.500 1.460 1.520 26,811,000 40,143,265 1.4973 0.862 0.862 0.868 0.845 0.880 46,328,956 0.8665 2.05%
2020-12-18 0 1.460 1.450 1.460 1.440 1.490 13,483,000 19,692,770 1.4606 0.845 0.839 0.845 0.833 0.862 23,298,397 0.8452 -1.35%
2020-12-17 0 1.480 1.470 1.480 1.380 1.480 47,597,000 69,343,120 1.4569 0.856 0.851 0.856 0.799 0.856 82,246,814 0.8431 7.25%
2020-12-16 0 1.380 1.370 1.380 1.360 1.420 10,760,889 14,840,621 1.3791 0.799 0.793 0.799 0.787 0.822 18,594,635 0.7981 -0.72%
2020-12-15 0 1.390 1.390 1.400 1.330 1.410 47,973,000 65,886,280 1.3734 0.804 0.804 0.810 0.770 0.816 82,896,535 0.7948 2.96%
2020-12-14 0 1.350 1.340 1.350 1.320 1.350 8,369,000 11,219,430 1.3406 0.781 0.775 0.781 0.764 0.781 14,461,491 0.7758 3.05%
2020-12-11 0 1.310 1.310 1.320 1.300 1.360 26,855,313 35,321,710 1.3153 0.758 0.758 0.764 0.752 0.787 46,405,528 0.7612 -2.96%
2020-12-10 0 1.350 1.340 1.350 1.310 1.360 5,763,000 7,707,455 1.3374 0.781 0.775 0.781 0.758 0.787 9,958,367 0.7740 0.75%
2020-12-09 0 1.340 1.330 1.340 1.310 1.340 11,113,658 14,751,002 1.3273 0.775 0.770 0.775 0.758 0.775 19,204,214 0.7681 0.75%
2020-12-08 0 1.330 1.320 1.330 1.290 1.380 26,512,000 35,085,207 1.3234 0.770 0.764 0.770 0.747 0.799 45,812,289 0.7658 -2.92%
2020-12-07 0 1.370 1.360 1.370 1.360 1.420 27,698,292 38,444,900 1.3880 0.793 0.787 0.793 0.787 0.822 47,862,182 0.8032 0.00%
2020-12-04 0 1.370 1.360 1.370 1.350 1.380 20,729,174 28,286,266 1.3646 0.793 0.787 0.793 0.781 0.799 35,819,663 0.7897 0.00%
2020-12-03 0 1.370 1.360 1.370 1.350 1.400 50,594,000 69,562,130 1.3749 0.793 0.787 0.793 0.781 0.810 87,425,579 0.7957 0.00%
2020-12-02 0 1.370 1.360 1.370 1.310 1.400 68,866,000 92,072,450 1.3370 0.793 0.787 0.793 0.758 0.810 118,999,287 0.7737 4.58%
2020-12-01 0 1.310 1.310 1.320 1.270 1.330 23,064,829 30,231,902 1.3107 0.758 0.758 0.764 0.735 0.770 39,855,636 0.7585 3.15%
2020-11-30 0 1.270 1.270 1.290 1.270 1.330 19,963,113 25,809,000 1.2928 0.735 0.735 0.747 0.735 0.770 34,495,923 0.7482 0.79%
2020-11-27 0 1.260 1.260 1.270 1.260 1.300 11,722,934 14,915,609 1.2723 0.729 0.729 0.735 0.729 0.752 20,257,032 0.7363 -2.33%
2020-11-26 0 1.290 1.290 1.300 1.280 1.350 15,781,360 20,466,588 1.2969 0.747 0.747 0.752 0.741 0.781 27,269,924 0.7505 -3.01%
2020-11-25 0 1.330 1.330 1.340 1.320 1.430 49,488,000 67,842,398 1.3709 0.770 0.770 0.775 0.764 0.828 85,514,430 0.7933 1.53%
2020-11-24 0 1.310 1.300 1.310 1.290 1.350 17,461,000 23,113,290 1.3237 0.758 0.752 0.758 0.747 0.781 30,172,314 0.7660 -0.76%
2020-11-23 0 1.320 1.310 1.320 1.310 1.370 14,097,000 18,870,496 1.3386 0.764 0.758 0.764 0.758 0.793 24,359,378 0.7747 -0.75%
2020-11-20 0 1.330 1.320 1.330 1.280 1.340 30,458,600 40,155,019 1.3183 0.770 0.764 0.770 0.741 0.775 52,631,947 0.7629 3.91%
2020-11-19 0 1.280 1.270 1.280 1.270 1.300 11,506,339 14,849,206 1.2905 0.741 0.735 0.741 0.735 0.752 19,882,760 0.7468 0.79%
2020-11-18 0 1.270 1.270 1.280 1.260 1.330 11,973,304 15,544,726 1.2983 0.735 0.735 0.741 0.729 0.770 20,689,667 0.7513 -0.78%
2020-11-17 0 1.280 1.270 1.280 1.210 1.290 14,912,887 18,876,921 1.2658 0.741 0.735 0.741 0.700 0.747 25,769,217 0.7325 3.23%
2020-11-16 0 1.240 1.240 1.250 1.200 1.250 11,251,560 13,759,316 1.2229 0.718 0.718 0.723 0.694 0.723 19,442,506 0.7077 5.08%
2020-11-13 0 1.180 1.170 1.180 1.150 1.200 7,908,000 9,293,255 1.1752 0.683 0.677 0.683 0.666 0.694 13,664,891 0.6801 0.00%
2020-11-12 0 1.180 1.180 1.190 1.170 1.200 8,537,900 10,124,462 1.1858 0.683 0.683 0.689 0.677 0.694 14,753,347 0.6862 1.72%
2020-11-11 0 1.160 1.160 1.170 1.160 1.310 36,532,000 44,772,665 1.2256 0.671 0.671 0.677 0.671 0.758 63,126,680 0.7093 -10.77%
2020-11-10 0 1.300 1.290 1.300 1.280 1.390 20,672,000 27,350,343 1.3231 0.752 0.747 0.752 0.741 0.804 35,720,867 0.7657 -2.99%
2020-11-09 0 1.340 1.340 1.350 1.230 1.350 37,134,000 49,018,451 1.3200 0.775 0.775 0.781 0.712 0.781 64,166,926 0.7639 9.84%
2020-11-06 0 1.220 1.220 1.230 1.160 1.230 14,284,000 16,965,220 1.1877 0.706 0.706 0.712 0.671 0.712 24,682,511 0.6873 5.17%
2020-11-05 0 1.160 1.160 1.170 1.160 1.190 10,837,000 12,665,760 1.1688 0.671 0.671 0.677 0.671 0.689 18,726,153 0.6764 0.00%
2020-11-04 0 1.160 1.150 1.160 1.150 1.170 11,366,000 13,252,930 1.1660 0.671 0.666 0.671 0.666 0.677 19,640,256 0.6748 0.87%
2020-11-03 0 1.150 1.150 1.160 1.140 1.190 15,739,000 18,098,493 1.1499 0.666 0.666 0.671 0.660 0.689 27,196,727 0.6655 1.77%
2020-11-02 0 1.130 1.130 1.140 1.130 1.150 14,660,390 16,660,691 1.1364 0.654 0.654 0.660 0.654 0.666 25,332,907 0.6577 0.00%
2020-10-30 0 1.130 1.120 1.130 1.090 1.210 16,717,721 18,995,277 1.1362 0.654 0.648 0.654 0.631 0.700 28,887,940 0.6576 -6.61%
2020-10-29 0 1.210 1.200 1.210 1.200 1.260 2,957,983 3,592,799 1.2146 0.700 0.694 0.700 0.694 0.729 5,111,345 0.7029 -3.97%
2020-10-28 0 1.260 1.250 1.260 1.240 1.280 9,282,600 11,679,843 1.2583 0.729 0.723 0.729 0.718 0.741 16,040,176 0.7282 -0.79%
2020-10-27 0 1.270 1.260 1.270 1.260 1.290 9,645,390 12,306,768 1.2759 0.735 0.729 0.735 0.729 0.747 16,667,071 0.7384 -0.78%
2020-10-23 0 1.280 1.280 1.290 1.270 1.300 7,219,000 9,289,145 1.2868 0.741 0.741 0.747 0.735 0.752 12,474,310 0.7447 0.79%
2020-10-22 0 1.270 1.270 1.280 1.250 1.280 5,327,000 6,736,798 1.2647 0.735 0.735 0.741 0.723 0.741 9,204,966 0.7319 0.79%
2020-10-21 0 1.260 1.250 1.260 1.230 1.320 19,495,000 24,259,864 1.2444 0.729 0.723 0.729 0.712 0.764 33,687,031 0.7202 1.61%
2020-10-20 0 1.240 1.230 1.240 1.190 1.240 14,924,000 17,899,494 1.1994 0.718 0.712 0.718 0.689 0.718 25,788,420 0.6941 3.33%
2020-10-19 0 1.200 1.190 1.200 1.180 1.200 1,816,000 2,161,980 1.1905 0.694 0.689 0.694 0.683 0.694 3,138,017 0.6890 1.69%
2020-10-16 0 1.180 1.160 1.180 1.150 1.200 4,858,090 5,673,631 1.1679 0.683 0.671 0.683 0.666 0.694 8,394,698 0.6759 0.85%
2020-10-15 0 1.170 1.170 1.180 1.150 1.210 5,878,000 6,928,495 1.1787 0.677 0.677 0.683 0.666 0.700 10,157,085 0.6821 -3.31%
2020-10-14 0 1.210 1.200 1.210 1.180 1.270 11,756,569 14,241,768 1.2114 0.700 0.694 0.700 0.683 0.735 20,315,153 0.7010 -3.20%
2020-10-12 0 1.250 1.240 1.250 1.240 1.290 4,063,354 5,141,955 1.2654 0.723 0.718 0.723 0.718 0.747 7,021,407 0.7323 -1.57%
2020-10-09 0 1.270 1.260 1.270 1.260 1.320 15,581,221 19,983,788 1.2826 0.735 0.729 0.735 0.729 0.764 26,924,087 0.7422 0.79%
2020-10-08 0 1.260 1.250 1.260 1.220 1.260 7,897,008 9,823,474 1.2439 0.729 0.723 0.729 0.706 0.729 13,645,897 0.7199 1.61%
2020-10-07 0 1.240 1.230 1.240 1.230 1.280 5,303,000 6,659,550 1.2558 0.718 0.712 0.718 0.712 0.741 9,163,495 0.7267 -1.59%
2020-10-06 0 1.260 1.260 1.270 1.240 1.280 6,421,608 8,125,232 1.2653 0.729 0.729 0.735 0.718 0.741 11,096,430 0.7322 0.80%
2020-10-05 0 1.250 1.240 1.250 1.170 1.250 7,479,335 9,132,001 1.2210 0.723 0.718 0.723 0.677 0.723 12,924,165 0.7066 5.04%
2020-09-30 0 1.190 1.180 1.190 1.170 1.240 8,447,799 10,104,841 1.1962 0.689 0.683 0.689 0.677 0.718 14,597,654 0.6922 -4.03%
2020-09-29 0 1.240 1.230 1.240 1.190 1.250 14,273,267 17,549,620 1.2295 0.718 0.712 0.718 0.689 0.723 24,663,965 0.7115 3.33%
2020-09-28 0 1.200 1.190 1.200 1.150 1.210 9,600,121 11,335,399 1.1808 0.694 0.689 0.694 0.666 0.700 16,588,847 0.6833 4.35%
2020-09-25 0 1.150 1.140 1.150 1.140 1.180 6,993,209 8,108,631 1.1595 0.666 0.660 0.666 0.660 0.683 12,084,147 0.6710 0.00%
2020-09-24 0 1.150 1.150 1.160 1.120 1.190 12,467,000 14,364,450 1.1522 0.666 0.666 0.671 0.648 0.689 21,542,766 0.6668 0.88%
2020-09-23 0 1.140 1.140 1.150 1.120 1.150 6,050,742 6,887,356 1.1383 0.660 0.660 0.666 0.648 0.666 10,455,580 0.6587 0.88%
2020-09-22 0 1.130 1.120 1.130 1.120 1.140 3,189,000 3,596,500 1.1278 0.654 0.648 0.654 0.648 0.660 5,510,538 0.6527 0.00%
2020-09-21 0 1.130 1.110 1.130 1.110 1.130 835,000 938,250 1.1237 0.654 0.642 0.654 0.642 0.654 1,442,866 0.6503 0.00%
2020-09-18 0 1.130 1.120 1.130 1.110 1.140 5,831,486 6,573,963 1.1273 0.654 0.648 0.654 0.642 0.660 10,076,709 0.6524 -0.88%
2020-09-17 0 1.140 1.130 1.140 1.100 1.140 3,195,000 3,599,910 1.1267 0.660 0.654 0.660 0.637 0.660 5,520,906 0.6521 1.79%
2020-09-16 0 1.120 1.110 1.120 1.100 1.130 1,552,960 1,724,311 1.1103 0.648 0.642 0.648 0.637 0.654 2,683,489 0.6426 0.00%
2020-09-15 0 1.120 1.110 1.120 1.100 1.140 5,921,467 6,639,637 1.1213 0.648 0.642 0.648 0.637 0.660 10,232,195 0.6489 -0.88%
2020-09-14 0 1.130 1.120 1.130 1.110 1.140 1,510,028 1,703,426 1.1281 0.654 0.648 0.654 0.642 0.660 2,609,303 0.6528 -0.88%
2020-09-11 0 1.140 1.130 1.140 1.130 1.150 2,773,000 3,151,140 1.1364 0.660 0.654 0.660 0.654 0.666 4,791,697 0.6576 -1.72%
2020-09-10 0 1.160 1.140 1.160 1.090 1.170 12,045,797 13,803,570 1.1459 0.671 0.660 0.671 0.631 0.677 20,814,934 0.6632 4.50%
2020-09-09 0 1.110 1.110 1.120 1.060 1.120 3,776,256 4,129,473 1.0935 0.642 0.642 0.648 0.613 0.648 6,525,307 0.6328 1.83%
2020-09-08 0 1.090 1.080 1.090 1.060 1.100 4,735,000 5,100,470 1.0772 0.631 0.625 0.631 0.613 0.637 8,182,000 0.6234 2.83%
2020-09-07 0 1.060 1.050 1.060 1.040 1.080 3,077,457 3,250,284 1.0562 0.613 0.608 0.613 0.602 0.625 5,317,794 0.6112 -2.75%
2020-09-04 0 1.090 1.080 1.090 1.050 1.090 10,263,001 10,968,440 1.0687 0.631 0.625 0.631 0.608 0.631 17,734,293 0.6185 0.00%
2020-09-03 0 1.090 1.080 1.090 1.050 1.120 7,326,500 7,900,400 1.0783 0.631 0.625 0.631 0.608 0.648 12,660,068 0.6240 -1.80%
2020-09-02 0 1.110 1.100 1.110 1.090 1.120 2,575,860 2,836,297 1.1011 0.642 0.637 0.642 0.631 0.648 4,451,043 0.6372 -0.89%
2020-09-01 0 1.120 1.120 1.130 1.100 1.150 5,195,000 5,864,360 1.1288 0.648 0.648 0.654 0.637 0.666 8,976,872 0.6533 -0.88%
2020-08-31 0 1.130 1.130 1.140 1.120 1.160 8,086,423 9,204,481 1.1383 0.654 0.654 0.660 0.648 0.671 13,973,203 0.6587 -1.74%
2020-08-28 0 1.150 1.150 1.160 1.130 1.180 9,762,000 11,266,540 1.1541 0.666 0.666 0.671 0.654 0.683 16,868,571 0.6679 1.77%
2020-08-27 0 1.130 1.120 1.130 1.110 1.130 1,321,000 1,481,800 1.1217 0.654 0.648 0.654 0.642 0.654 2,282,666 0.6492 0.00%
2020-08-26 0 1.130 1.120 1.130 1.120 1.140 2,403,000 2,718,030 1.1311 0.654 0.648 0.654 0.648 0.660 4,152,343 0.6546 0.00%
2020-08-25 0 1.130 1.130 1.140 1.100 1.140 8,013,187 8,979,331 1.1206 0.654 0.654 0.660 0.637 0.660 13,846,652 0.6485 0.00%
2020-08-24 0 1.130 1.120 1.130 1.120 1.200 10,015,017 11,525,298 1.1508 0.654 0.648 0.654 0.648 0.694 17,305,781 0.6660 -4.24%
2020-08-21 0 1.180 1.180 1.190 1.150 1.200 4,382,486 5,147,342 1.1745 0.683 0.683 0.689 0.666 0.694 7,572,862 0.6797 0.85%
2020-08-20 0 1.170 1.170 1.180 1.150 1.180 6,114,000 7,138,220 1.1675 0.677 0.677 0.683 0.666 0.683 10,564,889 0.6757 0.00%
2020-08-19 0 1.170 1.170 1.180 1.170 1.220 3,685,000 4,337,320 1.1770 0.677 0.677 0.683 0.677 0.706 6,367,618 0.6812 -2.50%
2020-08-18 0 1.200 1.200 1.210 1.180 1.230 14,390,539 17,250,790 1.1988 0.694 0.694 0.700 0.683 0.712 24,866,609 0.6937 -2.44%
2020-08-17 0 1.230 1.220 1.230 1.080 1.250 35,622,000 42,123,910 1.1825 0.712 0.706 0.712 0.625 0.723 61,554,215 0.6843 12.84%
2020-08-14 0 1.090 1.090 1.100 1.080 1.120 10,613,000 11,643,965 1.0971 0.631 0.631 0.637 0.625 0.648 18,339,085 0.6349 -0.91%
2020-08-13 0 1.100 1.090 1.100 1.040 1.100 10,103,000 10,797,310 1.0687 0.637 0.631 0.637 0.602 0.637 17,457,814 0.6185 5.77%
2020-08-12 0 1.040 1.040 1.050 1.020 1.050 5,441,000 5,633,820 1.0354 0.602 0.602 0.608 0.590 0.608 9,401,956 0.5992 0.00%
2020-08-11 0 1.040 1.030 1.040 1.010 1.040 6,370,000 6,545,196 1.0275 0.602 0.596 0.602 0.584 0.602 11,007,253 0.5946 1.96%
2020-08-10 0 1.020 1.010 1.020 1.020 1.050 7,256,000 7,417,440 1.0222 0.590 0.584 0.590 0.590 0.608 12,538,246 0.5916 -0.97%
2020-08-07 0 1.030 1.020 1.030 1.000 1.030 7,257,382 7,399,214 1.0195 0.596 0.590 0.596 0.579 0.596 12,540,634 0.5900 -0.96%
2020-08-06 0 1.040 1.020 1.040 1.010 1.050 10,375,000 10,644,680 1.0260 0.602 0.590 0.602 0.584 0.608 17,927,825 0.5938 1.96%
2020-08-05 0 1.020 1.010 1.020 0.960 1.030 15,127,406 15,301,967 1.0115 0.590 0.584 0.590 0.556 0.596 26,139,903 0.5854 6.25%
2020-08-04 0 0.960 0.950 0.960 0.940 0.960 4,962,408 4,738,077 0.9548 0.556 0.550 0.556 0.544 0.556 8,574,957 0.5525 0.00%
2020-08-03 0 0.960 0.950 0.960 0.950 0.970 1,400,811 1,337,210 0.9546 0.556 0.550 0.556 0.550 0.561 2,420,578 0.5524 1.05%
2020-07-31 0 0.950 0.950 0.960 0.930 0.970 12,793,171 12,208,787 0.9543 0.550 0.550 0.556 0.538 0.561 22,106,384 0.5523 1.06%
2020-07-30 0 0.940 0.940 0.950 0.940 0.980 7,980,000 7,608,215 0.9534 0.544 0.544 0.550 0.544 0.567 13,789,305 0.5517 -1.05%
2020-07-29 0 0.950 0.950 0.960 0.920 0.960 2,378,800 2,251,157 0.9463 0.550 0.550 0.556 0.532 0.556 4,110,526 0.5477 3.26%
2020-07-28 0 0.920 0.920 0.930 0.920 0.970 6,784,512 6,367,395 0.9385 0.532 0.532 0.538 0.532 0.561 11,723,522 0.5431 -1.08%
2020-07-27 0 0.930 0.920 0.930 0.900 0.940 9,017,000 8,251,500 0.9151 0.538 0.532 0.538 0.521 0.544 15,581,224 0.5296 0.00%
2020-07-24 0 0.930 0.920 0.930 0.920 0.940 5,358,000 4,983,480 0.9301 0.538 0.532 0.538 0.532 0.544 9,258,534 0.5383 -1.06%
2020-07-23 0 0.940 0.940 0.950 0.940 0.980 5,574,000 5,296,060 0.9501 0.544 0.544 0.550 0.544 0.567 9,631,778 0.5499 -3.09%
2020-07-22 0 0.970 0.960 0.970 0.950 0.980 7,484,000 7,230,598 0.9661 0.561 0.556 0.561 0.550 0.567 12,932,226 0.5591 2.11%
2020-07-21 0 0.950 0.940 0.950 0.940 0.970 7,108,508 6,776,562 0.9533 0.550 0.544 0.550 0.544 0.561 12,283,382 0.5517 0.00%
2020-07-20 0 0.950 0.940 0.950 0.930 0.980 6,535,711 6,223,870 0.9523 0.550 0.544 0.550 0.538 0.567 11,293,598 0.5511 -2.06%
2020-07-17 0 0.970 0.960 0.970 0.960 0.990 4,602,000 4,494,105 0.9766 0.561 0.556 0.561 0.556 0.573 7,952,178 0.5651 -2.02%
2020-07-16 0 0.990 0.980 0.990 0.970 1.000 16,802,675 16,613,666 0.9888 0.573 0.567 0.573 0.561 0.579 29,034,739 0.5722 1.02%
2020-07-15 0 0.980 0.960 0.980 0.950 1.000 21,092,883 20,635,496 0.9783 0.567 0.556 0.567 0.550 0.579 36,448,146 0.5662 -1.01%
2020-07-14 0 0.990 0.980 0.990 0.980 1.000 18,992,000 18,815,820 0.9907 0.573 0.567 0.573 0.567 0.579 32,817,856 0.5733 0.00%
2020-07-13 0 0.990 0.990 1.000 0.980 1.010 8,557,540 8,543,968 0.9984 0.573 0.573 0.579 0.567 0.584 14,787,285 0.5778 -1.98%
2020-07-10 0 1.010 1.010 1.020 0.990 1.030 11,353,000 11,517,695 1.0145 0.584 0.584 0.590 0.573 0.596 19,617,793 0.5871 -2.88%
2020-07-09 0 1.040 1.040 1.060 1.040 1.070 29,854,000 31,492,740 1.0549 0.602 0.602 0.613 0.602 0.619 51,587,209 0.6105 -0.95%
2020-07-08 0 1.050 1.040 1.050 1.040 1.090 18,616,261 19,679,728 1.0571 0.608 0.602 0.608 0.602 0.631 32,168,585 0.6118 -0.94%
2020-07-07 0 1.060 1.060 1.070 1.060 1.130 15,584,716 16,907,801 1.0849 0.613 0.613 0.619 0.613 0.654 26,930,127 0.6278 -5.36%
2020-07-06 0 1.120 1.110 1.120 1.080 1.130 13,085,000 14,482,445 1.1068 0.648 0.642 0.648 0.625 0.654 22,610,659 0.6405 1.82%
2020-07-03 0 1.100 1.090 1.110 1.090 1.110 4,858,058 5,346,970 1.1006 0.637 0.631 0.642 0.631 0.642 8,394,642 0.6370 0.00%
2020-07-02 0 1.100 1.100 1.110 1.100 1.140 7,726,000 8,576,480 1.1101 0.637 0.637 0.642 0.637 0.660 13,350,398 0.6424 -2.65%
2020-06-30 0 1.130 1.120 1.130 1.100 1.140 10,247,000 11,508,968 1.1232 0.654 0.648 0.654 0.637 0.660 17,706,643 0.6500 1.80%
2020-06-29 0 1.110 1.110 1.120 1.100 1.120 3,779,000 4,200,890 1.1116 0.642 0.642 0.648 0.637 0.648 6,530,048 0.6433 0.00%
2020-06-26 0 1.110 1.110 1.120 1.110 1.140 7,953,556 8,926,960 1.1224 0.642 0.642 0.648 0.642 0.660 13,743,611 0.6495 -2.63%
2020-06-24 0 1.140 1.130 1.140 1.100 1.160 6,593,000 7,466,950 1.1326 0.660 0.654 0.660 0.637 0.671 11,392,593 0.6554 1.79%
2020-06-23 0 1.120 1.120 1.140 1.080 1.150 8,563,250 9,496,442 1.1090 0.648 0.648 0.660 0.625 0.666 14,797,152 0.6418 -1.75%
2020-06-22 0 1.140 1.130 1.140 1.120 1.170 6,244,000 7,079,130 1.1337 0.660 0.654 0.660 0.648 0.677 10,789,527 0.6561 -2.56%
2020-06-19 0 1.170 1.170 1.180 1.150 1.190 21,286,766 24,998,251 1.1744 0.677 0.677 0.683 0.666 0.689 36,783,173 0.6796 0.86%
2020-06-18 0 1.160 1.150 1.160 1.120 1.160 8,963,116 10,281,209 1.1471 0.671 0.666 0.671 0.648 0.671 15,488,113 0.6638 3.57%
2020-06-17 0 1.120 1.120 1.130 1.100 1.140 2,477,248 2,776,790 1.1209 0.648 0.648 0.654 0.637 0.660 4,280,643 0.6487 0.00%
2020-06-16 0 1.120 1.120 1.140 1.110 1.140 5,652,000 6,384,140 1.1295 0.648 0.648 0.660 0.642 0.660 9,766,561 0.6537 0.00%
2020-06-15 0 1.120 1.110 1.120 1.090 1.130 8,160,702 9,093,832 1.1143 0.648 0.642 0.648 0.631 0.654 14,101,555 0.6449 0.90%
2020-06-12 0 1.110 1.110 1.120 1.070 1.130 13,419,160 14,791,156 1.1022 0.642 0.642 0.648 0.619 0.654 23,188,082 0.6379 0.00%
2020-06-11 0 1.110 1.100 1.110 1.100 1.180 23,751,576 27,427,968 1.1548 0.642 0.637 0.642 0.637 0.683 41,042,323 0.6683 -5.93%
2020-06-10 0 1.180 1.180 1.190 1.170 1.200 19,605,000 23,130,280 1.1798 0.683 0.683 0.689 0.677 0.694 33,877,109 0.6828 0.00%
2020-06-09 0 1.180 1.170 1.180 1.150 1.200 11,261,000 13,235,665 1.1754 0.683 0.677 0.683 0.666 0.694 19,458,818 0.6802 0.00%
2020-06-08 0 1.180 1.170 1.180 1.140 1.200 26,298,571 30,783,269 1.1705 0.683 0.677 0.683 0.660 0.694 45,443,487 0.6774 3.51%
2020-06-05 0 1.140 1.130 1.140 1.060 1.140 17,080,430 18,998,617 1.1123 0.660 0.654 0.660 0.613 0.660 29,514,695 0.6437 7.55%
2020-06-04 0 1.060 1.050 1.060 1.020 1.060 18,854,320 19,726,160 1.0462 0.613 0.608 0.613 0.590 0.613 32,579,947 0.6055 3.92%
2020-06-03 0 1.020 1.020 1.030 0.990 1.040 50,782,871 52,030,861 1.0246 0.590 0.590 0.596 0.573 0.602 87,751,945 0.5929 2.00%
2020-06-02 0 1.000 0.990 1.000 0.940 1.050 15,465,200 15,370,074 0.9938 0.579 0.573 0.579 0.544 0.608 26,723,605 0.5751 5.26%
2020-06-01 0 0.950 0.950 0.960 0.920 0.980 10,360,826 9,910,383 0.9565 0.550 0.550 0.556 0.532 0.567 17,903,333 0.5535 2.15%
2020-05-29 0 0.930 0.920 0.930 0.880 0.930 11,184,702 10,266,175 0.9179 0.538 0.532 0.538 0.509 0.538 19,326,976 0.5312 3.33%
2020-05-28 0 0.900 0.900 0.910 0.880 0.910 12,449,644 11,159,791 0.8964 0.521 0.521 0.527 0.509 0.527 21,512,775 0.5188 0.00%
2020-05-27 0 0.900 0.890 0.900 0.880 0.910 3,430,749 3,056,594 0.8909 0.521 0.515 0.521 0.509 0.527 5,928,276 0.5156 1.12%
2020-05-26 0 0.890 0.890 0.900 0.880 0.910 6,565,174 5,835,006 0.8888 0.515 0.515 0.521 0.509 0.527 11,344,510 0.5143 0.00%
2020-05-25 0 0.890 0.890 0.900 0.850 0.900 4,709,000 4,156,810 0.8827 0.515 0.515 0.521 0.492 0.521 8,137,073 0.5108 0.00%
2020-05-22 0 0.890 0.890 0.900 0.870 0.920 13,337,668 11,898,882 0.8921 0.515 0.515 0.521 0.503 0.532 23,047,265 0.5163 -3.26%
2020-05-21 0 0.920 0.900 0.920 0.900 0.920 41,879,210 38,033,193 0.9082 0.532 0.521 0.532 0.521 0.532 72,366,569 0.5256 1.10%
2020-05-20 0 0.910 0.910 0.920 0.890 0.940 12,442,000 11,274,660 0.9062 0.527 0.527 0.532 0.515 0.544 21,499,566 0.5244 -3.19%
2020-05-19 0 0.940 0.940 0.950 0.910 0.950 80,334,945 73,765,334 0.9182 0.544 0.544 0.550 0.527 0.550 138,817,431 0.5314 5.62%
2020-05-18 0 0.890 0.890 0.900 0.890 0.910 1,599,000 1,430,985 0.8949 0.515 0.515 0.521 0.515 0.527 2,763,045 0.5179 -2.20%
2020-05-15 0 0.910 0.900 0.910 0.870 0.910 9,557,592 8,517,037 0.8911 0.527 0.521 0.527 0.503 0.527 16,515,358 0.5157 1.11%
2020-05-14 0 0.900 0.900 0.910 0.850 0.910 23,961,000 21,060,085 0.8789 0.521 0.521 0.527 0.492 0.527 41,404,204 0.5086 -1.10%
2020-05-13 0 0.910 0.900 0.910 0.900 0.920 3,170,000 2,887,790 0.9110 0.527 0.521 0.527 0.521 0.532 5,477,707 0.5272 -1.09%
2020-05-12 0 0.920 0.910 0.920 0.900 0.930 14,281,000 13,315,549 0.9324 0.532 0.527 0.532 0.521 0.538 24,677,327 0.5396 -2.13%
2020-05-11 0 0.940 0.940 0.950 0.940 0.960 4,084,000 3,882,800 0.9507 0.544 0.544 0.550 0.544 0.556 7,057,083 0.5502 -2.08%
2020-05-08 0 0.960 0.960 0.980 0.960 1.000 39,089,023 38,131,651 0.9755 0.556 0.556 0.567 0.556 0.579 67,545,173 0.5645 2.13%
2020-05-07 0 0.940 0.940 0.950 0.920 0.970 20,598,275 19,613,648 0.9522 0.544 0.544 0.550 0.532 0.561 35,593,472 0.5510 -3.09%
2020-05-06 0 0.970 0.970 0.980 0.920 0.980 25,398,000 24,418,510 0.9614 0.561 0.561 0.567 0.532 0.567 43,887,316 0.5564 7.78%
2020-05-05 0 0.900 0.900 0.920 0.900 0.950 21,465,097 19,827,951 0.9237 0.521 0.521 0.532 0.521 0.550 37,091,326 0.5346 -2.17%
2020-05-04 0 0.920 0.920 0.930 0.900 0.940 26,339,000 24,402,085 0.9265 0.532 0.532 0.538 0.521 0.544 45,513,348 0.5362 -4.17%
2020-04-29 0 0.960 0.950 0.960 0.960 0.990 8,774,501 8,479,875 0.9664 0.556 0.550 0.556 0.556 0.573 15,162,190 0.5593 -2.04%
2020-04-28 0 0.980 0.970 0.980 0.970 0.990 3,238,000 3,173,760 0.9802 0.567 0.561 0.567 0.561 0.573 5,595,209 0.5672 -2.00%
2020-04-27 0 1.000 0.990 1.000 0.980 1.000 3,577,962 3,557,754 0.9944 0.579 0.573 0.579 0.567 0.579 6,182,658 0.5754 -0.99%
2020-04-24 0 1.010 1.000 1.010 1.000 1.010 9,958,000 10,004,245 1.0046 0.584 0.579 0.584 0.579 0.584 17,207,256 0.5814 0.00%
2020-04-23 0 1.010 1.000 1.010 0.980 1.020 9,685,000 9,714,660 1.0031 0.584 0.579 0.584 0.567 0.590 16,735,517 0.5805 1.00%
2020-04-22 0 1.000 0.990 1.000 0.960 1.010 11,237,600 11,151,669 0.9924 0.579 0.573 0.579 0.556 0.584 19,418,383 0.5743 1.01%
2020-04-21 0 0.990 0.990 1.000 0.990 1.040 7,482,000 7,515,288 1.0044 0.573 0.573 0.579 0.573 0.602 12,928,770 0.5813 -4.81%
2020-04-20 0 1.040 1.040 1.050 1.010 1.070 6,594,455 6,844,059 1.0379 0.602 0.602 0.608 0.584 0.619 11,395,107 0.6006 0.00%
2020-04-17 0 1.040 1.030 1.040 1.010 1.050 4,108,546 4,226,197 1.0286 0.602 0.596 0.602 0.584 0.608 7,099,498 0.5953 2.06%
2020-04-16 0 1.040 1.030 1.040 1.010 1.040 9,541,000 9,899,707 1.0376 0.590 0.584 0.590 0.573 0.590 16,826,452 0.5883 0.00%
2020-04-15 0 1.040 1.040 1.050 1.030 1.070 7,116,951 7,434,209 1.0446 0.590 0.590 0.595 0.584 0.607 12,551,413 0.5923 0.00%
2020-04-14 0 1.040 1.030 1.040 1.000 1.060 11,526,041 11,827,571 1.0262 0.590 0.584 0.590 0.567 0.601 20,327,259 0.5819 2.97%
2020-04-09 0 1.010 1.000 1.010 0.960 1.020 12,410,000 12,372,550 0.9970 0.573 0.567 0.573 0.544 0.578 21,886,204 0.5653 6.32%
2020-04-08 0 0.950 0.950 0.960 0.930 0.990 5,008,510 4,795,346 0.9574 0.539 0.539 0.544 0.527 0.561 8,832,979 0.5429 -2.06%
2020-04-07 0 0.970 0.960 0.970 0.930 0.970 7,470,841 7,093,320 0.9495 0.550 0.544 0.550 0.527 0.550 13,175,532 0.5384 5.43%
2020-04-06 0 0.920 0.920 0.930 0.900 0.930 7,459,714 6,816,780 0.9138 0.522 0.522 0.527 0.510 0.527 13,155,908 0.5182 -1.08%
2020-04-03 0 0.930 0.920 0.930 0.920 0.940 2,619,023 2,417,410 0.9230 0.527 0.522 0.527 0.522 0.533 4,618,894 0.5234 1.09%
2020-04-02 0 0.920 0.920 0.930 0.910 0.940 13,805,372 12,682,484 0.9187 0.522 0.522 0.527 0.516 0.533 24,347,074 0.5209 -2.13%
2020-04-01 0 0.940 0.930 0.940 0.930 0.980 12,117,000 11,480,835 0.9475 0.533 0.527 0.533 0.527 0.556 21,369,471 0.5373 1.08%
2020-03-31 0 0.930 0.930 0.940 0.920 0.970 16,201,750 15,224,378 0.9397 0.527 0.527 0.533 0.522 0.550 28,573,312 0.5328 -1.06%
2020-03-30 0 0.940 0.940 0.950 0.940 1.010 7,684,684 7,310,260 0.9513 0.533 0.533 0.539 0.533 0.573 13,552,664 0.5394 -6.00%
2020-03-27 0 1.000 0.990 1.000 0.990 1.020 8,711,093 8,732,589 1.0025 0.567 0.561 0.567 0.561 0.578 15,362,833 0.5684 0.00%
2020-03-26 0 1.000 0.990 1.000 0.960 1.010 10,437,541 10,335,319 0.9902 0.567 0.561 0.567 0.544 0.573 18,407,587 0.5615 4.17%
2020-03-25 0 0.960 0.950 0.960 0.940 1.020 10,993,400 10,594,403 0.9637 0.544 0.539 0.544 0.533 0.578 19,387,896 0.5464 3.23%
2020-03-24 0 0.930 0.930 0.940 0.870 0.940 14,141,000 12,684,210 0.8970 0.527 0.527 0.533 0.493 0.533 24,938,985 0.5086 8.14%
2020-03-23 0 0.860 0.860 0.870 0.840 0.900 10,960,206 9,469,227 0.8640 0.488 0.488 0.493 0.476 0.510 19,329,355 0.4899 -6.52%
2020-03-20 0 0.920 0.920 0.930 0.910 0.970 24,146,000 22,352,335 0.9257 0.522 0.522 0.527 0.516 0.550 42,583,745 0.5249 3.37%
2020-03-19 0 0.890 0.880 0.890 0.850 0.910 31,626,431 27,774,648 0.8782 0.505 0.499 0.505 0.482 0.516 55,776,190 0.4980 1.14%
2020-03-18 0 0.880 0.860 0.880 0.860 0.990 19,112,238 17,553,410 0.9184 0.499 0.488 0.499 0.488 0.561 33,706,232 0.5208 -8.33%
2020-03-17 0 0.960 0.960 0.980 0.950 1.020 175,739,691 175,948,257 1.0012 0.544 0.544 0.556 0.539 0.578 309,933,496 0.5677 -6.80%
2020-03-16 0 1.030 1.030 1.040 1.010 1.080 27,394,877 28,363,757 1.0354 0.584 0.584 0.590 0.573 0.612 48,313,446 0.5871 -4.63%
2020-03-13 0 1.080 1.070 1.080 0.960 1.130 31,800,958 33,645,831 1.0580 0.612 0.607 0.612 0.544 0.641 56,083,984 0.5999 -6.09%
2020-03-12 0 1.150 1.140 1.150 1.140 1.200 36,893,010 42,906,511 1.1630 0.652 0.646 0.652 0.646 0.680 65,064,298 0.6594 -4.96%
2020-03-11 0 1.210 1.200 1.210 1.180 1.250 25,989,203 31,439,693 1.2097 0.686 0.680 0.686 0.669 0.709 45,834,407 0.6859 4.31%
2020-03-10 0 1.160 1.150 1.160 1.150 1.180 15,173,515 17,682,760 1.1654 0.658 0.652 0.658 0.652 0.669 26,759,923 0.6608 -0.85%
2020-03-09 0 1.170 1.160 1.170 1.140 1.200 48,214,813 56,496,431 1.1718 0.663 0.658 0.663 0.646 0.680 85,031,363 0.6644 -4.10%
2020-03-06 0 1.220 1.220 1.230 1.210 1.250 5,904,000 7,260,697 1.2298 0.692 0.692 0.697 0.686 0.709 10,412,260 0.6973 -3.17%
2020-03-05 0 1.260 1.260 1.270 1.220 1.270 13,907,000 17,426,700 1.2531 0.714 0.714 0.720 0.692 0.720 24,526,304 0.7105 5.00%
2020-03-04 0 1.200 1.200 1.210 1.200 1.260 9,694,000 11,721,490 1.2091 0.680 0.680 0.686 0.680 0.714 17,096,282 0.6856 0.00%
2020-03-03 0 1.200 1.200 1.210 1.200 1.260 12,014,025 14,801,722 1.2320 0.680 0.680 0.686 0.680 0.714 21,187,865 0.6986 -2.44%
2020-03-02 0 1.230 1.220 1.230 1.170 1.250 12,963,050 15,907,070 1.2271 0.697 0.692 0.697 0.663 0.709 22,861,560 0.6958 6.03%
2020-02-28 0 1.160 1.150 1.160 1.140 1.250 24,543,033 29,503,578 1.2021 0.658 0.652 0.658 0.646 0.709 43,283,950 0.6816 -7.94%
2020-02-27 0 1.260 1.250 1.260 1.250 1.280 23,525,620 29,568,711 1.2569 0.714 0.709 0.714 0.709 0.726 41,489,646 0.7127 0.80%
2020-02-26 0 1.250 1.250 1.260 1.250 1.270 12,547,885 15,762,186 1.2562 0.709 0.709 0.714 0.709 0.720 22,129,377 0.7123 -1.57%
2020-02-25 0 1.270 1.270 1.280 1.250 1.280 15,441,000 19,494,545 1.2625 0.720 0.720 0.726 0.709 0.726 27,231,658 0.7159 -1.55%
2020-02-24 0 1.290 1.280 1.300 1.280 1.350 11,304,000 14,839,843 1.3128 0.731 0.726 0.737 0.726 0.765 19,935,669 0.7444 -5.15%
2020-02-21 0 1.360 1.350 1.360 1.340 1.360 7,449,200 10,025,306 1.3458 0.771 0.765 0.771 0.760 0.771 13,137,366 0.7631 1.49%
2020-02-20 0 1.340 1.330 1.340 1.320 1.350 23,777,000 31,788,455 1.3369 0.760 0.754 0.760 0.748 0.765 41,932,979 0.7581 0.00%
2020-02-19 0 1.340 1.340 1.350 1.330 1.370 15,182,000 20,433,536 1.3459 0.760 0.760 0.765 0.754 0.777 26,774,887 0.7632 -2.90%
2020-02-18 0 1.380 1.370 1.380 1.370 1.400 11,075,900 15,308,322 1.3821 0.782 0.777 0.782 0.777 0.794 19,533,393 0.7837 -1.43%
2020-02-17 0 1.400 1.390 1.400 1.380 1.420 6,743,000 9,418,744 1.3968 0.794 0.788 0.794 0.782 0.805 11,891,916 0.7920 0.00%
2020-02-14 0 1.400 1.390 1.400 1.400 1.440 3,457,000 4,877,146 1.4108 0.794 0.788 0.794 0.794 0.817 6,096,745 0.8000 -1.41%
2020-02-13 0 1.420 1.410 1.420 1.400 1.450 10,522,029 14,958,739 1.4217 0.805 0.800 0.805 0.794 0.822 18,556,589 0.8061 0.00%
2020-02-12 0 1.420 1.410 1.420 1.360 1.430 20,337,547 28,356,800 1.3943 0.805 0.800 0.805 0.771 0.811 35,867,179 0.7906 5.19%
2020-02-11 0 1.350 1.340 1.350 1.320 1.360 18,456,000 24,888,270 1.3485 0.765 0.760 0.765 0.748 0.771 32,548,894 0.7646 2.27%
2020-02-10 0 1.320 1.320 1.330 1.320 1.370 17,289,000 23,123,808 1.3375 0.748 0.748 0.754 0.748 0.777 30,490,780 0.7584 -3.65%
2020-02-07 0 1.370 1.360 1.370 1.360 1.430 14,977,333 20,642,137 1.3782 0.777 0.771 0.777 0.771 0.811 26,413,937 0.7815 -4.20%
2020-02-06 0 1.430 1.420 1.430 1.390 1.440 19,669,983 27,859,141 1.4163 0.811 0.805 0.811 0.788 0.817 34,689,867 0.8031 2.14%
2020-02-05 0 1.400 1.380 1.400 1.380 1.400 15,351,000 21,305,072 1.3879 0.794 0.782 0.794 0.782 0.794 27,072,934 0.7870 1.45%
2020-02-04 0 1.380 1.370 1.380 1.370 1.400 9,181,604 12,742,488 1.3878 0.782 0.777 0.782 0.777 0.794 16,192,623 0.7869 0.73%
2020-02-03 0 1.370 1.360 1.370 1.350 1.400 7,377,000 10,080,250 1.3664 0.777 0.771 0.777 0.765 0.794 13,010,034 0.7748 -2.84%
2020-01-31 0 1.410 1.400 1.410 1.400 1.450 5,191,470 7,327,632 1.4115 0.800 0.794 0.800 0.794 0.822 9,155,646 0.8003 -1.40%
2020-01-30 0 1.430 1.430 1.440 1.420 1.470 5,271,000 7,585,783 1.4392 0.811 0.811 0.817 0.805 0.834 9,295,905 0.8160 -2.72%
2020-01-29 0 1.470 1.460 1.470 1.400 1.480 9,339,460 13,534,487 1.4492 0.834 0.828 0.834 0.794 0.839 16,471,017 0.8217 -2.00%
2020-01-24 0 1.500 1.490 1.500 1.480 1.500 2,033,753 3,041,267 1.4954 0.851 0.845 0.851 0.839 0.851 3,586,715 0.8479 0.67%
2020-01-23 0 1.490 1.480 1.490 1.480 1.510 7,895,770 11,800,417 1.4945 0.845 0.839 0.845 0.839 0.856 13,924,934 0.8474 -1.32%
2020-01-22 0 1.510 1.500 1.510 1.490 1.520 4,024,910 6,073,395 1.5090 0.856 0.851 0.856 0.845 0.862 7,098,308 0.8556 0.67%
2020-01-21 0 1.500 1.500 1.510 1.500 1.520 2,799,000 4,218,365 1.5071 0.851 0.851 0.856 0.851 0.862 4,936,300 0.8546 -1.96%
2020-01-20 0 1.530 1.520 1.530 1.520 1.560 1,327,000 2,030,490 1.5301 0.868 0.862 0.868 0.862 0.885 2,340,289 0.8676 -1.29%
2020-01-17 0 1.550 1.540 1.550 1.500 1.550 10,156,666 15,619,512 1.5379 0.879 0.873 0.879 0.851 0.879 17,912,237 0.8720 4.03%
2020-01-16 0 1.490 1.490 1.500 1.480 1.510 6,622,603 9,876,994 1.4914 0.845 0.845 0.851 0.839 0.856 11,679,584 0.8457 -0.67%
2020-01-15 0 1.500 1.490 1.500 1.480 1.510 7,095,000 10,630,510 1.4983 0.851 0.845 0.851 0.839 0.856 12,512,701 0.8496 0.00%
2020-01-14 0 1.500 1.490 1.500 1.490 1.540 19,829,000 29,775,957 1.5016 0.851 0.845 0.851 0.845 0.873 34,970,309 0.8515 -0.66%
2020-01-13 0 1.510 1.510 1.520 1.510 1.590 16,917,000 26,050,345 1.5399 0.856 0.856 0.862 0.856 0.902 29,834,723 0.8732 -3.82%
2020-01-10 0 1.570 1.570 1.580 1.570 1.600 5,894,000 9,302,145 1.5782 0.890 0.890 0.896 0.890 0.907 10,394,624 0.8949 -2.48%
2020-01-09 0 1.610 1.600 1.610 1.590 1.620 6,415,570 10,275,942 1.6017 0.913 0.907 0.913 0.902 0.919 11,314,462 0.9082 0.00%
2020-01-08 0 1.610 1.600 1.610 1.600 1.630 4,618,000 7,436,230 1.6103 0.913 0.907 0.913 0.907 0.924 8,144,278 0.9131 -1.23%
2020-01-07 0 1.630 1.620 1.630 1.610 1.650 6,138,000 9,958,910 1.6225 0.924 0.919 0.924 0.913 0.936 10,824,941 0.9200 1.24%
2020-01-06 0 1.610 1.610 1.620 1.610 1.640 6,072,540 9,847,049 1.6216 0.913 0.913 0.919 0.913 0.930 10,709,496 0.9195 -1.23%
2020-01-03 0 1.630 1.620 1.630 1.620 1.670 4,087,000 6,681,675 1.6349 0.924 0.919 0.924 0.919 0.947 7,207,809 0.9270 -0.61%
2020-01-02 0 1.640 1.640 1.650 1.620 1.660 5,930,000 9,730,040 1.6408 0.930 0.930 0.936 0.919 0.941 10,458,113 0.9304 0.00%
2019-12-31 0 1.640 1.630 1.640 1.640 1.680 3,246,000 5,364,395 1.6526 0.930 0.924 0.930 0.930 0.953 5,724,627 0.9371 -1.80%
2019-12-30 0 1.670 1.660 1.670 1.660 1.680 3,399,000 5,660,153 1.6652 0.947 0.941 0.947 0.941 0.953 5,994,457 0.9442 0.60%
2019-12-27 0 1.660 1.650 1.660 1.650 1.680 4,039,430 6,718,104 1.6631 0.941 0.936 0.941 0.936 0.953 7,123,915 0.9430 0.61%
2019-12-24 0 1.650 1.650 1.660 1.650 1.660 2,078,600 3,439,726 1.6548 0.936 0.936 0.941 0.936 0.941 3,665,807 0.9383 -0.60%
2019-12-23 0 1.660 1.650 1.660 1.650 1.700 3,954,129 6,598,631 1.6688 0.941 0.936 0.941 0.936 0.964 6,973,479 0.9462 -2.35%
2019-12-20 0 1.700 1.690 1.700 1.680 1.700 6,704,000 11,348,791 1.6928 0.964 0.958 0.964 0.953 0.964 11,823,135 0.9599 0.59%
2019-12-19 0 1.690 1.680 1.690 1.670 1.690 10,242,468 17,250,772 1.6842 0.958 0.953 0.958 0.947 0.958 18,063,557 0.9550 0.00%
2019-12-18 0 1.690 1.680 1.690 1.680 1.700 8,863,255 14,990,795 1.6913 0.958 0.953 0.958 0.953 0.964 15,631,185 0.9590 -0.59%
2019-12-17 0 1.700 1.690 1.700 1.630 1.720 21,617,023 36,557,552 1.6911 0.964 0.958 0.964 0.924 0.975 38,123,656 0.9589 3.66%
2019-12-16 0 1.640 1.640 1.650 1.630 1.650 2,947,379 4,845,136 1.6439 0.930 0.930 0.936 0.924 0.936 5,197,980 0.9321 0.00%
2019-12-13 0 1.640 1.640 1.650 1.610 1.670 12,311,547 20,251,129 1.6449 0.930 0.930 0.936 0.913 0.947 21,712,573 0.9327 3.14%
2019-12-12 0 1.590 1.590 1.600 1.580 1.610 3,797,200 6,049,735 1.5932 0.902 0.902 0.907 0.896 0.913 6,696,720 0.9034 0.00%
2019-12-11 0 1.590 1.590 1.600 1.580 1.610 3,058,000 4,869,520 1.5924 0.902 0.902 0.907 0.896 0.913 5,393,071 0.9029 -1.24%
2019-12-10 0 1.610 1.600 1.610 1.590 1.610 12,041,000 19,335,116 1.6058 0.913 0.907 0.913 0.902 0.913 21,235,437 0.9105 0.62%
2019-12-09 0 1.600 1.600 1.610 1.590 1.620 5,845,000 9,383,969 1.6055 0.907 0.907 0.913 0.902 0.919 10,308,208 0.9103 0.63%
2019-12-06 0 1.590 1.580 1.590 1.580 1.610 2,736,800 4,367,266 1.5958 0.902 0.896 0.902 0.896 0.913 4,826,605 0.9048 0.63%
2019-12-05 0 1.580 1.570 1.580 1.550 1.610 11,827,000 18,559,300 1.5692 0.896 0.890 0.896 0.879 0.913 20,858,028 0.8898 0.64%
2019-12-04 0 1.570 1.570 1.580 1.570 1.600 5,336,687 8,458,097 1.5849 0.890 0.890 0.896 0.890 0.907 9,411,750 0.8987 -1.87%
2019-12-03 0 1.600 1.590 1.600 1.550 1.610 9,088,422 14,382,588 1.5825 0.907 0.902 0.907 0.879 0.913 16,028,288 0.8973 -0.62%
2019-12-02 0 1.610 1.610 1.620 1.580 1.640 11,613,000 18,732,006 1.6130 0.913 0.913 0.919 0.896 0.930 20,480,619 0.9146 -1.23%
2019-11-29 0 1.630 1.620 1.630 1.600 1.650 6,602,879 10,761,852 1.6299 0.924 0.919 0.924 0.907 0.936 11,644,799 0.9242 -1.81%
2019-11-28 0 1.660 1.650 1.660 1.620 1.670 3,749,233 6,189,062 1.6508 0.941 0.936 0.941 0.919 0.947 6,612,125 0.9360 0.00%
2019-11-27 0 1.660 1.650 1.660 1.650 1.670 6,726,000 11,174,401 1.6614 0.941 0.936 0.941 0.936 0.947 11,861,934 0.9420 0.61%
2019-11-26 0 1.650 1.650 1.660 1.650 1.690 7,872,000 13,078,510 1.6614 0.936 0.936 0.941 0.936 0.958 13,883,013 0.9421 0.00%
2019-11-25 0 1.650 1.650 1.660 1.640 1.660 5,459,000 9,016,420 1.6517 0.936 0.936 0.941 0.930 0.941 9,627,461 0.9365 0.61%
2019-11-22 0 1.640 1.630 1.640 1.620 1.650 7,180,000 11,750,904 1.6366 0.930 0.924 0.930 0.919 0.936 12,662,606 0.9280 1.23%
2019-11-21 0 1.620 1.620 1.630 1.600 1.640 3,897,000 6,321,148 1.6221 0.919 0.919 0.924 0.907 0.930 6,872,727 0.9197 -0.61%
2019-11-20 0 1.630 1.620 1.630 1.600 1.650 4,997,000 8,101,455 1.6213 0.924 0.919 0.924 0.907 0.936 8,812,680 0.9193 1.24%
2019-11-19 0 1.610 1.610 1.620 1.600 1.650 9,150,667 14,799,633 1.6173 0.913 0.913 0.919 0.907 0.936 16,138,063 0.9171 -0.62%
2019-11-18 0 1.620 1.620 1.630 1.620 1.670 7,822,000 12,846,715 1.6424 0.919 0.919 0.924 0.919 0.947 13,794,834 0.9313 -1.22%
2019-11-15 0 1.640 1.640 1.650 1.630 1.660 15,067,000 24,872,370 1.6508 0.930 0.930 0.936 0.924 0.941 26,572,073 0.9360 0.61%
2019-11-14 0 1.630 1.630 1.640 1.620 1.650 7,799,000 12,735,840 1.6330 0.924 0.924 0.930 0.919 0.936 13,754,271 0.9260 -1.21%
2019-11-13 0 1.650 1.640 1.650 1.630 1.670 4,777,000 7,838,560 1.6409 0.936 0.930 0.936 0.924 0.947 8,424,689 0.9304 -0.60%
2019-11-12 0 1.660 1.650 1.660 1.640 1.660 4,918,000 8,124,670 1.6520 0.941 0.936 0.941 0.930 0.941 8,673,356 0.9367 1.84%
2019-11-11 0 1.630 1.620 1.630 1.620 1.690 14,941,182 24,625,011 1.6481 0.924 0.919 0.924 0.919 0.958 26,350,182 0.9345 -2.98%
2019-11-08 0 1.680 1.680 1.690 1.680 1.710 7,010,000 11,855,537 1.6912 0.953 0.953 0.958 0.953 0.970 12,362,795 0.9590 -1.18%
2019-11-07 0 1.700 1.690 1.700 1.680 1.710 9,017,000 15,303,505 1.6972 0.964 0.958 0.964 0.953 0.970 15,902,329 0.9623 0.00%
2019-11-06 0 1.700 1.690 1.700 1.680 1.750 27,989,448 47,605,553 1.7008 0.964 0.958 0.964 0.953 0.992 49,362,028 0.9644 -2.30%
2019-11-05 0 1.740 1.730 1.740 1.710 1.750 13,663,000 23,724,410 1.7364 0.987 0.981 0.987 0.970 0.992 24,095,987 0.9846 0.58%
2019-11-04 0 1.730 1.720 1.730 1.720 1.750 15,540,290 26,934,957 1.7332 0.981 0.975 0.981 0.975 0.992 27,406,765 0.9828 0.00%
2019-11-01 0 1.730 1.730 1.740 1.700 1.780 62,642,239 108,315,334 1.7291 0.981 0.981 0.987 0.964 1.009 110,475,488 0.9804 -4.95%
2019-10-31 0 1.820 1.820 1.830 1.810 1.840 20,861,761 37,910,485 1.8172 1.032 1.032 1.038 1.026 1.043 36,791,680 1.0304 0.55%
2019-10-30 0 1.810 1.800 1.810 1.780 1.850 13,412,655 24,379,645 1.8177 1.026 1.021 1.026 1.009 1.049 23,654,480 1.0307 -1.63%
2019-10-29 0 1.840 1.830 1.840 1.780 1.870 34,410,000 63,072,533 1.8330 1.043 1.038 1.043 1.009 1.060 60,685,276 1.0393 3.37%
2019-10-28 0 1.780 1.770 1.780 1.720 1.780 22,781,000 39,996,915 1.7557 1.009 1.004 1.009 0.975 1.009 40,176,439 0.9955 3.49%
2019-10-25 0 1.720 1.710 1.720 1.670 1.720 19,035,000 32,437,110 1.7041 0.975 0.970 0.975 0.947 0.975 33,570,015 0.9663 2.99%
2019-10-24 0 1.670 1.660 1.670 1.620 1.690 9,986,000 16,624,040 1.6647 0.947 0.941 0.947 0.919 0.958 17,611,251 0.9439 1.83%
2019-10-23 0 1.640 1.630 1.640 1.600 1.670 13,777,958 22,501,621 1.6332 0.930 0.924 0.930 0.907 0.947 24,298,727 0.9260 -0.61%
2019-10-22 0 1.650 1.650 1.660 1.630 1.690 7,218,000 11,994,150 1.6617 0.936 0.936 0.941 0.924 0.958 12,729,623 0.9422 -1.20%
2019-10-21 0 1.670 1.670 1.680 1.650 1.700 6,430,000 10,732,973 1.6692 0.947 0.947 0.953 0.936 0.964 11,339,911 0.9465 -1.18%
2019-10-18 0 1.690 1.690 1.700 1.680 1.740 8,724,012 14,810,784 1.6977 0.958 0.958 0.964 0.953 0.987 15,385,617 0.9626 -2.31%
2019-10-17 0 1.730 1.730 1.740 1.700 1.740 8,227,000 14,232,060 1.7299 0.981 0.981 0.987 0.964 0.987 14,509,089 0.9809 1.17%
2019-10-16 0 1.710 1.700 1.710 1.690 1.730 14,485,000 24,756,190 1.7091 0.970 0.964 0.970 0.958 0.981 25,545,662 0.9691 -0.58%
2019-10-15 0 1.720 1.710 1.720 1.620 1.730 24,492,701 41,490,336 1.6940 0.975 0.970 0.975 0.919 0.981 43,195,185 0.9605 8.18%
2019-10-14 0 1.590 1.590 1.600 1.570 1.660 9,461,000 15,223,585 1.6091 0.902 0.902 0.907 0.890 0.941 16,685,365 0.9124 -2.45%
2019-10-11 0 1.630 1.620 1.630 1.590 1.630 5,294,923 8,562,503 1.6171 0.924 0.919 0.924 0.902 0.924 9,338,095 0.9169 1.87%
2019-10-10 0 1.600 1.600 1.610 1.560 1.640 9,748,805 15,663,754 1.6067 0.907 0.907 0.913 0.885 0.930 17,192,936 0.9111 1.91%
2019-10-09 0 1.570 1.560 1.570 1.540 1.580 8,312,500 12,972,792 1.5606 0.890 0.885 0.890 0.873 0.896 14,659,877 0.8849 0.64%
2019-10-08 0 1.560 1.560 1.570 1.520 1.580 6,700,545 10,434,601 1.5573 0.885 0.885 0.890 0.862 0.896 11,817,042 0.8830 1.96%
2019-10-04 0 1.530 1.530 1.540 1.500 1.570 11,124,270 17,089,425 1.5362 0.868 0.868 0.873 0.851 0.890 19,618,698 0.8711 -1.29%
2019-10-03 0 1.550 1.550 1.560 1.530 1.580 10,490,620 16,326,745 1.5563 0.879 0.879 0.885 0.868 0.896 18,501,196 0.8825 -1.90%
2019-10-02 0 1.580 1.570 1.580 1.550 1.630 8,150,000 12,866,100 1.5787 0.896 0.890 0.896 0.879 0.924 14,373,293 0.8951 -1.25%
2019-09-30 0 1.600 1.600 1.610 1.590 1.660 5,674,000 9,196,710 1.6209 0.907 0.907 0.913 0.902 0.941 10,006,633 0.9191 -3.61%
2019-09-27 0 1.660 1.650 1.660 1.620 1.660 11,060,000 18,195,040 1.6451 0.941 0.936 0.941 0.919 0.941 19,505,352 0.9328 1.22%
2019-09-26 0 1.640 1.640 1.650 1.630 1.720 18,326,000 30,744,965 1.6777 0.930 0.930 0.936 0.924 0.975 32,319,627 0.9513 -2.96%
2019-09-25 0 1.690 1.690 1.700 1.670 1.700 4,769,278 8,058,861 1.6897 0.958 0.958 0.964 0.947 0.964 8,411,071 0.9581 0.00%
2019-09-24 0 1.690 1.680 1.690 1.680 1.720 6,472,000 10,973,120 1.6955 0.958 0.953 0.958 0.953 0.975 11,413,982 0.9614 -1.17%
2019-09-23 0 1.710 1.710 1.720 1.680 1.740 8,847,060 15,168,119 1.7145 0.970 0.970 0.975 0.953 0.987 15,602,624 0.9722 -1.72%
2019-09-20 0 1.740 1.730 1.740 1.720 1.750 14,268,000 24,835,822 1.7407 0.987 0.981 0.987 0.975 0.992 25,162,962 0.9870 -1.14%
2019-09-19 0 1.760 1.750 1.760 1.740 1.760 4,732,655 8,281,496 1.7499 0.998 0.992 0.998 0.987 0.998 8,346,483 0.9922 0.57%
2019-09-18 0 1.750 1.740 1.750 1.730 1.770 15,309,160 26,611,997 1.7383 0.992 0.987 0.992 0.981 1.004 26,999,145 0.9857 -1.13%
2019-09-17 0 1.770 1.760 1.770 1.710 1.770 14,967,580 26,216,061 1.7515 1.004 0.998 1.004 0.970 1.004 26,396,737 0.9932 0.57%
2019-09-16 0 1.760 1.750 1.760 1.730 1.770 12,116,000 21,180,505 1.7481 0.998 0.992 0.998 0.981 1.004 21,367,707 0.9912 0.57%
2019-09-13 0 1.750 1.740 1.750 1.720 1.760 9,874,000 17,238,880 1.7459 0.992 0.987 0.992 0.975 0.998 17,413,729 0.9900 0.00%
2019-09-12 0 1.750 1.740 1.750 1.720 1.760 22,404,668 39,097,156 1.7450 0.992 0.987 0.992 0.975 0.998 39,512,742 0.9895 1.16%
2019-09-11 0 1.730 1.720 1.730 1.710 1.750 13,848,911 23,971,637 1.7309 0.981 0.975 0.981 0.970 0.992 24,423,859 0.9815 0.00%
2019-09-10 0 1.730 1.730 1.740 1.700 1.740 16,515,000 28,599,310 1.7317 0.981 0.981 0.987 0.964 0.987 29,125,758 0.9819 1.17%
2019-09-09 0 1.710 1.710 1.720 1.650 1.730 23,856,000 40,654,450 1.7042 0.970 0.970 0.975 0.936 0.981 42,072,303 0.9663 2.40%
2019-09-06 0 1.670 1.650 1.670 1.640 1.670 10,206,005 16,927,046 1.6585 0.947 0.936 0.947 0.930 0.947 17,999,251 0.9404 1.21%
2019-09-05 0 1.650 1.650 1.660 1.630 1.670 18,813,000 31,228,240 1.6599 0.936 0.936 0.941 0.924 0.947 33,178,497 0.9412 1.23%
2019-09-04 0 1.630 1.630 1.640 1.580 1.650 10,431,620 16,966,491 1.6264 0.924 0.924 0.930 0.896 0.936 18,397,144 0.9222 1.24%
2019-09-03 0 1.610 1.600 1.610 1.580 1.640 9,312,000 14,947,825 1.6052 0.913 0.907 0.913 0.896 0.930 16,422,589 0.9102 1.26%
2019-09-02 0 1.590 1.590 1.600 1.540 1.640 30,620,474 48,933,978 1.5981 0.902 0.902 0.907 0.873 0.930 54,002,090 0.9061 3.92%
2019-08-30 0 1.530 1.530 1.540 1.530 1.580 10,472,714 16,233,011 1.5500 0.868 0.868 0.873 0.868 0.896 18,469,617 0.8789 0.00%
2019-08-29 0 1.530 1.530 1.540 1.520 1.560 4,534,000 6,968,050 1.5368 0.868 0.868 0.873 0.862 0.885 7,996,136 0.8714 0.66%
2019-08-28 0 1.520 1.510 1.520 1.510 1.540 4,154,358 6,324,435 1.5224 0.862 0.856 0.862 0.856 0.873 7,326,602 0.8632 1.33%
2019-08-27 0 1.500 1.490 1.500 1.470 1.510 8,736,000 13,043,770 1.4931 0.851 0.845 0.851 0.834 0.856 15,406,759 0.8466 1.35%
2019-08-26 0 1.480 1.470 1.480 1.450 1.500 13,117,058 19,411,303 1.4799 0.839 0.834 0.839 0.822 0.851 23,133,167 0.8391 -4.52%
2019-08-23 0 1.550 1.540 1.550 1.520 1.570 8,569,606 13,180,982 1.5381 0.879 0.873 0.879 0.862 0.890 15,113,307 0.8721 1.97%
2019-08-22 0 1.520 1.510 1.520 1.480 1.520 5,523,000 8,310,454 1.5047 0.862 0.856 0.862 0.839 0.862 9,740,331 0.8532 1.33%
2019-08-21 0 1.500 1.500 1.510 1.480 1.530 3,949,843 5,934,385 1.5024 0.851 0.851 0.856 0.839 0.868 6,965,920 0.8519 -0.66%
2019-08-20 0 1.510 1.500 1.510 1.490 1.530 6,513,761 9,820,561 1.5077 0.856 0.851 0.856 0.845 0.868 11,487,631 0.8549 0.67%
2019-08-19 0 1.500 1.490 1.500 1.460 1.510 8,511,595 12,734,060 1.4961 0.851 0.845 0.851 0.828 0.856 15,010,999 0.8483 3.45%
2019-08-16 0 1.450 1.440 1.450 1.420 1.470 5,497,145 7,935,784 1.4436 0.822 0.817 0.822 0.805 0.834 9,694,733 0.8186 2.11%
2019-08-15 0 1.420 1.420 1.430 1.390 1.420 9,454,510 13,308,744 1.4077 0.805 0.805 0.811 0.788 0.805 16,673,919 0.7982 -0.70%
2019-08-14 0 1.430 1.430 1.440 1.400 1.450 12,745,539 18,060,536 1.4170 0.811 0.811 0.817 0.794 0.822 22,477,958 0.8035 1.42%
2019-08-13 0 1.410 1.400 1.410 1.390 1.470 23,675,730 33,379,112 1.4098 0.800 0.794 0.800 0.788 0.834 41,754,380 0.7994 -6.00%
2019-08-12 0 1.500 1.490 1.500 1.480 1.520 3,151,000 4,708,570 1.4943 0.851 0.845 0.851 0.839 0.862 5,557,085 0.8473 0.67%
2019-08-09 0 1.490 1.490 1.500 1.480 1.550 5,993,460 8,997,974 1.5013 0.845 0.845 0.851 0.839 0.879 10,570,031 0.8513 -3.87%
2019-08-08 0 1.550 1.540 1.550 1.510 1.560 11,745,000 18,040,730 1.5360 0.879 0.873 0.879 0.856 0.885 20,713,414 0.8710 1.31%
2019-08-07 0 1.530 1.520 1.530 1.470 1.530 10,809,000 16,301,570 1.5081 0.868 0.862 0.868 0.834 0.868 19,062,689 0.8552 2.68%
2019-08-06 0 1.490 1.490 1.500 1.410 1.500 11,638,000 17,070,809 1.4668 0.845 0.845 0.851 0.800 0.851 20,524,709 0.8317 0.00%
2019-08-05 0 1.490 1.490 1.500 1.470 1.550 13,228,106 19,775,620 1.4950 0.845 0.845 0.851 0.834 0.879 23,329,011 0.8477 -5.10%
2019-08-02 0 1.570 1.570 1.580 1.540 1.600 21,330,000 33,621,137 1.5762 0.890 0.890 0.896 0.873 0.907 37,617,464 0.8938 -4.27%
2019-08-01 0 1.640 1.630 1.640 1.600 1.650 17,148,422 27,997,891 1.6327 0.930 0.924 0.930 0.907 0.936 30,242,857 0.9258 1.23%
2019-07-31 0 1.620 1.620 1.630 1.610 1.670 11,123,000 18,134,250 1.6303 0.919 0.919 0.924 0.913 0.947 19,616,458 0.9244 -2.99%
2019-07-30 0 1.670 1.670 1.680 1.660 1.690 4,947,752 8,267,466 1.6710 0.947 0.947 0.953 0.941 0.958 8,725,827 0.9475 0.00%
2019-07-29 0 1.670 1.660 1.670 1.620 1.670 9,646,600 15,860,098 1.6441 0.947 0.941 0.947 0.919 0.947 17,012,688 0.9323 -2.34%
2019-07-26 0 1.710 1.700 1.710 1.690 1.750 36,140,196 62,614,167 1.7325 0.970 0.964 0.970 0.958 0.992 63,736,639 0.9824 -2.29%
2019-07-25 0 1.750 1.740 1.750 1.730 1.780 11,248,000 19,615,410 1.7439 0.992 0.987 0.992 0.981 1.009 19,836,907 0.9888 -2.23%
2019-07-24 0 1.790 1.780 1.790 1.750 1.800 41,901,852 74,426,635 1.7762 1.015 1.009 1.015 0.992 1.021 73,897,862 1.0072 1.13%
2019-07-23 0 1.770 1.760 1.770 1.680 1.800 31,726,990 55,605,498 1.7526 1.004 0.998 1.004 0.953 1.021 55,953,535 0.9938 5.36%
2019-07-22 0 1.680 1.670 1.680 1.660 1.690 4,063,082 6,811,500 1.6764 0.953 0.947 0.953 0.941 0.958 7,165,628 0.9506 -0.59%
2019-07-19 0 1.690 1.670 1.690 1.660 1.720 27,199,084 45,451,901 1.6711 0.958 0.947 0.958 0.941 0.975 47,968,146 0.9475 0.60%
2019-07-18 0 1.680 1.670 1.680 1.660 1.700 14,782,000 24,716,725 1.6721 0.953 0.947 0.953 0.941 0.964 26,069,449 0.9481 -1.75%
2019-07-17 0 1.710 1.700 1.710 1.670 1.730 26,412,000 45,004,332 1.7039 0.970 0.964 0.970 0.947 0.981 46,580,049 0.9662 -1.16%
2019-07-16 0 1.730 1.720 1.730 1.660 1.740 71,911,269 121,930,798 1.6956 0.981 0.975 0.981 0.941 0.987 126,822,295 0.9614 4.85%
2019-07-15 0 1.650 1.640 1.650 1.550 1.660 22,789,992 36,992,571 1.6232 0.936 0.930 0.936 0.879 0.941 40,192,297 0.9204 3.77%
2019-07-12 0 1.590 1.580 1.590 1.490 1.620 37,525,058 57,888,230 1.5427 0.902 0.896 0.902 0.845 0.919 66,178,974 0.8747 7.43%
2019-07-11 0 1.480 1.480 1.490 1.450 1.520 24,257,000 36,083,675 1.4876 0.839 0.839 0.845 0.822 0.862 42,779,504 0.8435 2.07%
2019-07-10 0 1.450 1.450 1.460 1.410 1.460 9,840,000 14,181,660 1.4412 0.822 0.822 0.828 0.800 0.828 17,353,767 0.8172 2.11%
2019-07-09 0 1.420 1.420 1.430 1.410 1.480 37,129,152 53,120,114 1.4307 0.805 0.805 0.811 0.800 0.839 65,480,756 0.8112 -4.05%
2019-07-08 0 1.480 1.470 1.480 1.440 1.480 12,182,300 17,823,027 1.4630 0.839 0.834 0.839 0.817 0.839 21,484,633 0.8296 0.00%
2019-07-05 0 1.480 1.470 1.480 1.460 1.500 14,773,000 21,867,545 1.4802 0.839 0.834 0.839 0.828 0.851 26,053,577 0.8393 -3.27%
2019-07-04 0 1.530 1.520 1.530 1.470 1.590 27,282,000 41,821,325 1.5329 0.868 0.862 0.868 0.834 0.902 48,114,376 0.8692 4.08%
2019-07-03 0 1.470 1.470 1.480 1.460 1.500 9,075,800 13,367,150 1.4728 0.834 0.834 0.839 0.828 0.851 16,006,028 0.8351 -0.68%
2019-07-02 0 1.480 1.470 1.480 1.440 1.480 9,429,895 13,842,048 1.4679 0.839 0.834 0.839 0.817 0.839 16,630,508 0.8323 3.50%
2019-06-28 0 1.430 1.430 1.440 1.410 1.460 10,258,491 14,680,490 1.4311 0.811 0.811 0.817 0.800 0.828 18,091,815 0.8114 -2.05%
2019-06-27 0 1.460 1.450 1.460 1.430 1.460 9,701,000 14,053,340 1.4486 0.828 0.822 0.828 0.811 0.828 17,108,627 0.8214 2.10%
2019-06-26 0 1.430 1.430 1.440 1.420 1.450 5,007,000 7,171,025 1.4322 0.811 0.811 0.817 0.805 0.822 8,830,316 0.8121 0.70%
2019-06-25 0 1.420 1.420 1.430 1.410 1.450 2,907,000 4,153,567 1.4288 0.805 0.805 0.811 0.800 0.822 5,126,768 0.8102 -1.39%
2019-06-24 0 1.440 1.430 1.440 1.420 1.460 3,460,864 4,963,402 1.4342 0.817 0.811 0.817 0.805 0.828 6,103,560 0.8132 -0.69%
2019-06-21 0 1.450 1.440 1.450 1.430 1.460 8,518,199 12,297,604 1.4437 0.822 0.817 0.822 0.811 0.828 15,022,646 0.8186 0.00%
2019-06-20 0 1.450 1.440 1.450 1.400 1.450 21,284,000 30,304,065 1.4238 0.822 0.817 0.822 0.794 0.822 37,536,338 0.8073 3.57%
2019-06-19 0 1.400 1.400 1.410 1.380 1.470 11,737,183 16,483,330 1.4044 0.794 0.794 0.800 0.782 0.834 20,699,628 0.7963 2.94%
2019-06-18 0 1.360 1.350 1.360 1.330 1.380 5,903,000 7,992,510 1.3540 0.771 0.765 0.771 0.754 0.782 10,410,496 0.7677 0.74%
2019-06-17 0 1.350 1.340 1.350 1.330 1.380 13,505,000 18,331,835 1.3574 0.765 0.760 0.765 0.754 0.782 23,817,339 0.7697 -1.46%
2019-06-14 0 1.370 1.360 1.370 1.350 1.460 26,513,809 36,946,176 1.3935 0.777 0.771 0.777 0.765 0.828 46,759,599 0.7901 -5.52%
2019-06-13 0 1.450 1.450 1.460 1.440 1.460 12,723,313 18,454,541 1.4505 0.822 0.822 0.828 0.817 0.828 22,438,761 0.8224 0.00%
2019-06-12 0 1.450 1.450 1.460 1.430 1.470 33,529,000 48,565,240 1.4485 0.822 0.822 0.828 0.811 0.834 59,131,549 0.8213 -1.36%
2019-06-11 0 1.470 1.460 1.470 1.450 1.470 4,582,112 6,680,941 1.4580 0.834 0.828 0.834 0.822 0.834 8,080,986 0.8267 0.68%
2019-06-10 0 1.460 1.460 1.470 1.420 1.490 22,169,000 32,243,200 1.4544 0.828 0.828 0.834 0.805 0.845 39,097,119 0.8247 2.82%
2019-06-06 0 1.420 1.400 1.420 1.370 1.430 5,063,333 7,066,838 1.3957 0.805 0.794 0.805 0.777 0.811 8,929,665 0.7914 2.90%
2019-06-05 0 1.380 1.380 1.390 1.350 1.400 4,806,290 6,625,598 1.3785 0.782 0.782 0.788 0.765 0.794 8,476,345 0.7817 2.22%
2019-06-04 0 1.350 1.340 1.350 1.320 1.370 13,263,866 17,786,856 1.3410 0.765 0.760 0.765 0.748 0.777 23,392,077 0.7604 -0.74%
2019-06-03 0 1.360 1.360 1.370 1.340 1.390 6,452,000 8,844,150 1.3708 0.771 0.771 0.777 0.760 0.788 11,378,710 0.7773 -0.73%
2019-05-31 0 1.370 1.360 1.370 1.350 1.390 11,549,920 15,861,361 1.3733 0.777 0.771 0.777 0.765 0.788 20,369,372 0.7787 -0.72%
2019-05-30 0 1.380 1.380 1.390 1.370 1.410 30,028,000 41,898,920 1.3953 0.782 0.782 0.788 0.777 0.800 52,957,206 0.7912 -2.13%
2019-05-29 0 1.410 1.410 1.420 1.400 1.430 3,389,275 4,792,196 1.4139 0.800 0.800 0.805 0.794 0.811 5,977,306 0.8017 -1.40%
2019-05-28 0 1.430 1.420 1.430 1.400 1.430 10,367,000 14,729,615 1.4208 0.811 0.805 0.811 0.794 0.811 18,283,181 0.8056 1.42%
2019-05-27 0 1.410 1.400 1.410 1.380 1.410 3,689,579 5,136,250 1.3921 0.800 0.794 0.800 0.782 0.800 6,506,920 0.7894 0.71%
2019-05-24 0 1.400 1.390 1.400 1.370 1.430 31,752,000 44,076,630 1.3882 0.794 0.788 0.794 0.777 0.811 55,997,642 0.7871 1.45%
2019-05-23 0 1.380 1.380 1.390 1.350 1.410 12,268,000 16,938,180 1.3807 0.782 0.782 0.788 0.765 0.800 21,635,773 0.7829 -2.13%
2019-05-22 0 1.410 1.400 1.410 1.390 1.430 12,303,000 17,234,505 1.4008 0.800 0.794 0.800 0.788 0.811 21,697,499 0.7943 0.00%
2019-05-21 0 1.410 1.400 1.410 1.400 1.450 8,344,000 11,780,700 1.4119 0.800 0.794 0.800 0.794 0.822 14,715,430 0.8006 -2.08%
2019-05-20 0 1.440 1.430 1.440 1.420 1.490 3,239,000 4,652,115 1.4363 0.817 0.811 0.817 0.805 0.845 5,712,282 0.8144 -1.37%
2019-05-17 0 1.460 1.450 1.460 1.440 1.500 9,165,000 13,413,135 1.4635 0.828 0.822 0.828 0.817 0.851 16,163,341 0.8298 -0.68%
2019-05-16 0 1.470 1.470 1.480 1.460 1.510 7,927,645 11,713,664 1.4776 0.834 0.834 0.839 0.828 0.856 13,981,149 0.8378 -0.68%
2019-05-15 0 1.480 1.470 1.480 1.470 1.500 8,678,225 12,892,006 1.4856 0.839 0.834 0.839 0.834 0.851 15,304,867 0.8423 0.00%
2019-05-14 0 1.480 1.470 1.480 1.420 1.490 12,699,144 18,546,014 1.4604 0.839 0.834 0.839 0.805 0.845 22,396,136 0.8281 -0.67%
2019-05-10 0 1.490 1.480 1.490 1.470 1.520 10,209,401 15,314,619 1.5001 0.845 0.839 0.845 0.834 0.862 18,005,240 0.8506 1.36%
2019-05-09 0 1.470 1.460 1.470 1.450 1.500 9,488,000 13,904,655 1.4655 0.834 0.828 0.834 0.822 0.851 16,732,982 0.8310 -1.34%
2019-05-08 0 1.490 1.480 1.490 1.460 1.500 20,717,924 30,559,974 1.4751 0.845 0.839 0.845 0.828 0.851 36,538,010 0.8364 -1.32%
2019-05-07 0 1.510 1.510 1.520 1.500 1.600 23,889,972 36,272,648 1.5183 0.856 0.856 0.862 0.851 0.907 42,132,216 0.8609 -4.43%
2019-05-06 0 1.580 1.570 1.580 1.520 1.600 15,615,260 24,247,106 1.5528 0.896 0.890 0.896 0.862 0.907 27,538,982 0.8805 -2.47%
2019-05-03 0 1.620 1.610 1.620 1.590 1.620 3,760,839 6,063,822 1.6124 0.919 0.913 0.919 0.902 0.919 6,632,594 0.9142 1.25%
2019-05-02 0 1.600 1.590 1.600 1.590 1.620 11,409,000 18,224,450 1.5974 0.907 0.902 0.907 0.902 0.919 20,120,846 0.9057 -0.62%
2019-04-30 0 1.610 1.610 1.620 1.590 1.650 12,360,189 19,897,359 1.6098 0.913 0.913 0.919 0.902 0.936 21,798,357 0.9128 -1.23%
2019-04-29 0 1.630 1.620 1.630 1.610 1.640 3,636,000 5,913,680 1.6264 0.924 0.919 0.924 0.913 0.930 6,412,428 0.9222 0.00%
2019-04-26 0 1.630 1.620 1.630 1.620 1.660 9,193,374 15,036,157 1.6355 0.924 0.919 0.924 0.919 0.941 16,213,381 0.9274 0.00%
2019-04-25 0 1.630 1.620 1.630 1.610 1.660 17,791,500 28,969,755 1.6283 0.924 0.919 0.924 0.913 0.941 31,376,986 0.9233 -0.61%
2019-04-24 0 1.640 1.630 1.640 1.610 1.650 8,815,000 14,361,062 1.6292 0.930 0.924 0.930 0.913 0.936 15,546,083 0.9238 0.61%
2019-04-23 0 1.630 1.620 1.630 1.610 1.650 25,952,609 42,351,306 1.6319 0.924 0.919 0.924 0.913 0.936 45,769,870 0.9253 0.43%
2019-04-18 0 1.660 1.650 1.660 1.640 1.660 11,010,000 18,156,565 1.6491 0.920 0.915 0.920 0.909 0.920 19,859,831 0.9142 0.00%
2019-04-17 0 1.660 1.660 1.670 1.640 1.710 13,657,615 22,702,888 1.6623 0.920 0.920 0.926 0.909 0.948 24,635,597 0.9215 -1.78%
2019-04-16 0 1.690 1.680 1.690 1.680 1.700 4,033,500 6,786,135 1.6824 0.937 0.931 0.937 0.931 0.942 7,275,625 0.9327 0.00%
2019-04-15 0 1.690 1.690 1.700 1.680 1.710 17,868,420 30,306,372 1.6961 0.937 0.937 0.942 0.931 0.948 32,231,044 0.9403 0.60%
2019-04-12 0 1.680 1.680 1.690 1.620 1.700 24,016,000 39,836,423 1.6587 0.931 0.931 0.937 0.898 0.942 43,320,045 0.9196 3.07%
2019-04-11 0 1.630 1.630 1.640 1.620 1.680 26,465,514 43,576,984 1.6466 0.904 0.904 0.909 0.898 0.931 47,738,477 0.9128 -2.98%
2019-04-10 0 1.680 1.680 1.690 1.670 1.770 31,767,000 53,987,505 1.6995 0.931 0.931 0.937 0.926 0.981 57,301,294 0.9422 -5.08%
2019-04-09 0 1.770 1.760 1.770 1.720 1.770 33,449,278 58,575,626 1.7512 0.981 0.976 0.981 0.954 0.981 60,335,786 0.9708 0.00%
2019-04-08 0 1.770 1.760 1.770 1.750 1.780 13,051,282 23,047,575 1.7659 0.981 0.976 0.981 0.970 0.987 23,541,894 0.9790 1.14%
2019-04-04 0 1.750 1.750 1.760 1.740 1.780 17,697,006 31,075,795 1.7560 0.970 0.970 0.976 0.965 0.987 31,921,848 0.9735 0.00%
2019-04-03 0 1.750 1.740 1.750 1.710 1.750 33,882,000 58,968,074 1.7404 0.970 0.965 0.970 0.948 0.970 61,116,329 0.9648 1.74%
2019-04-02 0 1.720 1.710 1.720 1.700 1.720 29,792,675 51,064,541 1.7140 0.954 0.948 0.954 0.942 0.954 53,740,008 0.9502 0.58%
2019-04-01 0 1.710 1.700 1.710 1.680 1.720 30,332,000 51,716,375 1.7050 0.948 0.942 0.948 0.931 0.954 54,712,842 0.9452 1.18%
2019-03-29 0 1.690 1.680 1.690 1.650 1.700 29,332,334 48,960,967 1.6692 0.937 0.931 0.937 0.915 0.942 52,909,645 0.9254 0.00%
2019-03-28 0 1.690 1.680 1.690 1.640 1.700 18,663,000 31,284,265 1.6763 0.937 0.931 0.937 0.909 0.942 33,664,307 0.9293 -0.59%
2019-03-27 0 1.700 1.690 1.700 1.600 1.710 29,944,000 49,716,181 1.6603 0.942 0.937 0.942 0.887 0.948 54,012,968 0.9204 3.03%
2019-03-26 0 1.650 1.650 1.660 1.620 1.660 13,469,000 22,167,144 1.6458 0.915 0.915 0.920 0.898 0.920 24,295,373 0.9124 1.23%
2019-03-25 0 1.630 1.630 1.640 1.610 1.640 10,447,235 16,998,301 1.6271 0.904 0.904 0.909 0.893 0.909 18,844,716 0.9020 0.00%
2019-03-22 0 1.630 1.630 1.640 1.620 1.660 7,399,149 12,125,222 1.6387 0.904 0.904 0.909 0.898 0.920 13,346,580 0.9085 0.00%
2019-03-21 0 1.630 1.630 1.640 1.620 1.660 4,821,000 7,867,235 1.6319 0.904 0.904 0.909 0.898 0.920 8,696,117 0.9047 -1.81%
2019-03-20 0 1.660 1.650 1.660 1.610 1.670 21,536,000 35,586,825 1.6524 0.920 0.915 0.920 0.893 0.926 38,846,623 0.9161 1.22%
2019-03-19 0 1.640 1.640 1.650 1.630 1.660 10,929,368 17,945,852 1.6420 0.909 0.909 0.915 0.904 0.920 19,714,387 0.9103 0.00%
2019-03-18 0 1.640 1.630 1.640 1.600 1.660 15,138,004 24,806,408 1.6387 0.909 0.904 0.909 0.887 0.920 27,305,922 0.9085 0.61%
2019-03-15 0 1.630 1.630 1.640 1.620 1.670 11,723,160 19,183,269 1.6364 0.904 0.904 0.909 0.898 0.926 21,146,228 0.9072 -0.61%
2019-03-14 0 1.640 1.640 1.650 1.640 1.720 13,031,700 21,735,747 1.6679 0.909 0.909 0.915 0.909 0.954 23,506,572 0.9247 -4.65%
2019-03-13 0 1.720 1.710 1.720 1.650 1.730 21,767,002 36,951,763 1.6976 0.954 0.948 0.954 0.915 0.959 39,263,304 0.9411 2.99%
2019-03-12 0 1.670 1.660 1.670 1.610 1.680 33,740,675 55,733,713 1.6518 0.926 0.920 0.926 0.893 0.931 60,861,407 0.9157 5.03%
2019-03-11 0 1.590 1.590 1.600 1.580 1.640 14,022,024 22,333,022 1.5927 0.881 0.881 0.887 0.876 0.909 25,292,918 0.8830 -2.45%
2019-03-08 0 1.630 1.620 1.630 1.600 1.660 35,787,000 58,069,245 1.6226 0.904 0.898 0.904 0.887 0.920 64,552,567 0.8996 -1.81%
2019-03-07 0 1.660 1.650 1.660 1.660 1.720 21,059,700 35,275,009 1.6750 0.920 0.915 0.920 0.920 0.954 37,987,473 0.9286 -2.92%
2019-03-06 0 1.710 1.700 1.710 1.660 1.740 21,153,775 36,203,660 1.7115 0.948 0.942 0.948 0.920 0.965 38,157,165 0.9488 0.59%
2019-03-05 0 1.700 1.690 1.700 1.630 1.700 16,888,000 28,295,535 1.6755 0.942 0.937 0.942 0.904 0.942 30,462,563 0.9289 1.19%
2019-03-04 0 1.680 1.670 1.680 1.630 1.720 30,582,927 50,763,998 1.6599 0.931 0.926 0.931 0.904 0.954 55,165,464 0.9202 -1.75%
2019-03-01 0 1.710 1.700 1.710 1.680 1.840 45,359,000 79,096,130 1.7438 0.948 0.942 0.948 0.931 1.020 81,818,534 0.9667 0.00%
2019-02-28 0 1.710 1.700 1.710 1.660 1.740 33,986,700 57,749,557 1.6992 0.948 0.942 0.948 0.920 0.965 61,305,187 0.9420 -1.16%
2019-02-27 0 1.730 1.720 1.730 1.700 1.790 34,571,016 60,166,102 1.7404 0.959 0.954 0.959 0.942 0.992 62,359,176 0.9648 -1.70%
2019-02-26 0 1.760 1.750 1.760 1.740 1.830 27,851,965 49,423,819 1.7745 0.976 0.970 0.976 0.965 1.015 50,239,356 0.9838 -2.76%
2019-02-25 0 1.810 1.810 1.820 1.760 1.830 36,234,000 64,984,321 1.7935 1.003 1.003 1.009 0.976 1.015 65,358,865 0.9943 2.84%
2019-02-22 0 1.760 1.750 1.760 1.710 1.780 31,864,030 55,642,642 1.7463 0.976 0.970 0.976 0.948 0.987 57,476,316 0.9681 2.92%
2019-02-21 0 1.710 1.700 1.710 1.680 1.730 14,533,000 24,796,375 1.7062 0.948 0.942 0.948 0.931 0.959 26,214,616 0.9459 0.59%
2019-02-20 0 1.700 1.690 1.700 1.670 1.740 20,438,006 34,627,019 1.6942 0.942 0.937 0.942 0.926 0.965 36,866,062 0.9393 -1.16%
2019-02-19 0 1.720 1.710 1.720 1.630 1.730 35,664,420 59,918,066 1.6801 0.954 0.948 0.954 0.904 0.959 64,331,457 0.9314 4.24%
2019-02-18 0 1.650 1.640 1.650 1.620 1.660 7,898,000 12,977,348 1.6431 0.915 0.909 0.915 0.898 0.920 14,246,407 0.9109 2.48%
2019-02-15 0 1.610 1.610 1.620 1.590 1.660 17,806,981 28,760,998 1.6152 0.893 0.893 0.898 0.881 0.920 32,120,221 0.8954 -3.01%
2019-02-14 0 1.660 1.650 1.660 1.640 1.680 17,485,000 29,025,025 1.6600 0.920 0.915 0.920 0.909 0.931 31,539,432 0.9203 0.00%
2019-02-13 0 1.660 1.650 1.660 1.580 1.680 30,430,755 50,193,994 1.6494 0.920 0.915 0.920 0.876 0.931 54,890,976 0.9144 4.40%
2019-02-12 0 1.590 1.580 1.590 1.540 1.600 23,620,240 37,290,974 1.5788 0.881 0.876 0.881 0.854 0.887 42,606,173 0.8752 1.92%
2019-02-11 0 1.560 1.550 1.560 1.510 1.570 18,846,000 28,940,155 1.5356 0.865 0.859 0.865 0.837 0.870 33,994,402 0.8513 1.30%
2019-02-08 0 1.540 1.530 1.540 1.520 1.570 44,918,600 69,438,578 1.5459 0.854 0.848 0.854 0.843 0.870 81,024,141 0.8570 -0.65%
2019-02-04 0 1.550 1.540 1.550 1.500 1.580 12,992,629 20,197,389 1.5545 0.859 0.854 0.859 0.832 0.876 23,436,096 0.8618 3.33%
2019-02-01 0 1.500 1.490 1.500 1.480 1.580 14,504,300 21,834,562 1.5054 0.832 0.826 0.832 0.820 0.876 26,162,847 0.8346 -3.23%
2019-01-31 0 1.550 1.540 1.550 1.500 1.560 22,434,909 34,683,295 1.5460 0.859 0.854 0.859 0.832 0.865 40,468,074 0.8571 4.73%
2019-01-30 0 1.480 1.470 1.480 1.440 1.570 60,798,000 92,946,281 1.5288 0.820 0.815 0.820 0.798 0.870 109,667,392 0.8475 -5.13%
2019-01-29 0 1.560 1.550 1.560 1.540 1.580 14,077,400 21,960,548 1.5600 0.865 0.859 0.865 0.854 0.876 25,392,805 0.8648 0.00%
2019-01-28 0 1.560 1.560 1.570 1.540 1.590 15,745,000 24,715,830 1.5698 0.865 0.865 0.870 0.854 0.881 28,400,821 0.8703 -0.64%
2019-01-25 0 1.570 1.570 1.580 1.560 1.610 19,257,693 30,455,635 1.5815 0.870 0.870 0.876 0.865 0.893 34,737,014 0.8767 -0.63%
2019-01-24 0 1.580 1.570 1.580 1.540 1.590 13,085,000 20,507,310 1.5672 0.876 0.870 0.876 0.854 0.881 23,602,714 0.8689 1.28%
2019-01-23 0 1.560 1.550 1.560 1.540 1.620 27,547,257 43,043,502 1.5625 0.865 0.859 0.865 0.854 0.898 49,689,724 0.8662 -2.50%
2019-01-22 0 1.600 1.590 1.600 1.570 1.670 34,324,000 55,450,866 1.6155 0.887 0.881 0.887 0.870 0.926 61,913,609 0.8956 -0.62%
2019-01-21 0 1.610 1.600 1.610 1.600 1.660 23,091,968 37,262,816 1.6137 0.893 0.887 0.893 0.887 0.920 41,653,277 0.8946 0.00%
2019-01-18 0 1.610 1.610 1.620 1.600 1.630 10,957,689 17,717,443 1.6169 0.893 0.893 0.898 0.887 0.904 19,765,472 0.8964 0.00%
2019-01-17 0 1.610 1.600 1.610 1.590 1.640 20,065,034 32,276,975 1.6086 0.893 0.887 0.893 0.881 0.909 36,193,295 0.8918 1.26%
2019-01-16 0 1.590 1.580 1.590 1.560 1.610 5,933,521 9,422,790 1.5881 0.881 0.876 0.881 0.865 0.893 10,702,881 0.8804 2.58%
2019-01-15 0 1.550 1.540 1.550 1.500 1.550 9,543,100 14,653,845 1.5355 0.859 0.854 0.859 0.832 0.859 17,213,838 0.8513 2.65%
2019-01-14 0 1.510 1.510 1.520 1.510 1.570 10,285,000 15,727,050 1.5291 0.837 0.837 0.843 0.837 0.870 18,552,076 0.8477 -4.43%
2019-01-11 0 1.580 1.580 1.590 1.540 1.600 18,181,000 28,685,285 1.5778 0.876 0.876 0.881 0.854 0.887 32,794,876 0.8747 2.60%
2019-01-10 0 1.540 1.530 1.540 1.520 1.570 27,946,729 43,167,713 1.5446 0.854 0.848 0.854 0.843 0.870 50,410,291 0.8563 0.00%
2019-01-09 0 1.540 1.530 1.540 1.510 1.550 15,669,775 24,047,061 1.5346 0.854 0.848 0.854 0.837 0.859 28,265,130 0.8508 2.67%
2019-01-08 0 1.500 1.500 1.510 1.480 1.530 16,399,875 24,585,963 1.4992 0.832 0.832 0.837 0.820 0.848 29,582,084 0.8311 0.67%
2019-01-07 0 1.490 1.490 1.500 1.480 1.540 16,962,017 25,590,845 1.5087 0.826 0.826 0.832 0.820 0.854 30,596,075 0.8364 2.05%
2019-01-04 0 1.460 1.460 1.470 1.400 1.490 22,045,319 32,043,659 1.4535 0.809 0.809 0.815 0.776 0.826 39,765,332 0.8058 2.10%
2019-01-03 0 1.430 1.420 1.430 1.380 1.490 17,845,518 25,182,515 1.4111 0.793 0.787 0.793 0.765 0.826 32,189,734 0.7823 -3.38%
2019-01-02 0 1.480 1.470 1.480 1.460 1.550 7,360,000 10,914,172 1.4829 0.820 0.815 0.820 0.809 0.859 13,275,963 0.8221 -0.67%
2018-12-31 0 1.490 1.490 1.500 1.430 1.520 9,409,340 13,967,771 1.4845 0.826 0.826 0.832 0.793 0.843 16,972,561 0.8230 0.00%
2018-12-28 0 1.490 1.480 1.490 1.450 1.540 10,648,630 15,789,127 1.4827 0.826 0.820 0.826 0.804 0.854 19,207,992 0.8220 1.36%
2018-12-27 0 1.470 1.460 1.470 1.440 1.560 12,807,700 19,074,956 1.4893 0.815 0.809 0.815 0.798 0.865 23,102,521 0.8257 -2.65%
2018-12-24 0 1.510 1.500 1.510 1.480 1.550 7,201,100 10,885,179 1.5116 0.837 0.832 0.837 0.820 0.859 12,989,339 0.8380 -2.58%
2018-12-21 0 1.550 1.550 1.560 1.550 1.600 18,290,000 28,654,879 1.5667 0.859 0.859 0.865 0.859 0.887 32,991,490 0.8686 -2.52%
2018-12-20 0 1.590 1.590 1.600 1.560 1.650 22,393,000 35,937,420 1.6049 0.881 0.881 0.887 0.865 0.915 40,392,479 0.8897 -3.05%
2018-12-19 0 1.640 1.630 1.640 1.610 1.670 9,533,788 15,604,826 1.6368 0.909 0.904 0.909 0.893 0.926 17,197,041 0.9074 -0.61%
2018-12-18 0 1.650 1.640 1.650 1.630 1.690 16,163,822 26,832,573 1.6600 0.915 0.909 0.915 0.904 0.937 29,156,292 0.9203 -2.37%
2018-12-17 0 1.690 1.690 1.700 1.680 1.730 11,647,000 19,951,900 1.7131 0.937 0.937 0.942 0.931 0.959 21,008,851 0.9497 -2.31%
2018-12-14 0 1.730 1.720 1.730 1.710 1.760 12,810,000 22,106,033 1.7257 0.959 0.954 0.959 0.948 0.976 23,106,670 0.9567 -1.14%
2018-12-13 0 1.750 1.740 1.750 1.670 1.760 15,051,367 25,846,773 1.7172 0.970 0.965 0.970 0.926 0.976 27,149,646 0.9520 0.57%
2018-12-12 0 1.740 1.730 1.740 1.730 1.770 5,858,000 10,226,625 1.7458 0.965 0.959 0.965 0.959 0.981 10,566,657 0.9678 -0.57%
2018-12-11 0 1.750 1.750 1.760 1.740 1.790 5,808,000 10,191,000 1.7546 0.970 0.970 0.976 0.965 0.992 10,476,467 0.9728 -0.57%
2018-12-10 0 1.760 1.760 1.770 1.730 1.820 10,643,000 18,750,861 1.7618 0.976 0.976 0.981 0.959 1.009 19,197,836 0.9767 -2.76%
2018-12-07 0 1.810 1.790 1.810 1.750 1.850 24,510,614 44,173,982 1.8022 1.003 0.992 1.003 0.970 1.026 44,212,229 0.9991 0.00%
2018-12-06 0 1.810 1.810 1.820 1.790 1.830 11,004,000 19,890,350 1.8076 1.003 1.003 1.009 0.992 1.015 19,849,008 1.0021 -1.09%
2018-12-05 0 1.830 1.820 1.830 1.810 1.880 24,625,158 45,410,889 1.8441 1.015 1.009 1.015 1.003 1.042 44,418,844 1.0223 -1.61%
2018-12-04 0 1.860 1.860 1.870 1.830 1.880 18,238,448 33,875,237 1.8574 1.031 1.031 1.037 1.015 1.042 32,898,501 1.0297 -1.06%
2018-12-03 0 1.880 1.880 1.890 1.830 1.930 54,065,400 100,522,121 1.8593 1.042 1.042 1.048 1.015 1.070 97,523,133 1.0308 7.43%
2018-11-30 0 1.750 1.750 1.760 1.710 1.800 29,060,516 51,177,465 1.7611 0.970 0.970 0.976 0.948 0.998 52,419,340 0.9763 2.34%
2018-11-29 0 1.710 1.710 1.720 1.690 1.780 11,482,200 19,763,184 1.7212 0.948 0.948 0.954 0.937 0.987 20,711,585 0.9542 -1.16%
2018-11-28 0 1.730 1.720 1.730 1.700 1.750 14,355,411 24,769,330 1.7254 0.959 0.954 0.959 0.942 0.970 25,894,281 0.9566 1.76%
2018-11-27 0 1.700 1.690 1.700 1.680 1.720 6,578,625 11,154,475 1.6956 0.942 0.937 0.942 0.931 0.954 11,866,519 0.9400 1.80%
2018-11-26 0 1.670 1.670 1.680 1.650 1.700 6,391,000 10,689,927 1.6727 0.926 0.926 0.931 0.915 0.942 11,528,082 0.9273 -0.60%
2018-11-23 0 1.680 1.670 1.680 1.660 1.690 1,959,000 3,280,920 1.6748 0.931 0.926 0.931 0.920 0.937 3,533,643 0.9285 0.00%
2018-11-22 0 1.680 1.670 1.680 1.620 1.750 14,033,080 23,572,001 1.6797 0.931 0.926 0.931 0.898 0.970 25,312,860 0.9312 -3.45%
2018-11-21 0 1.740 1.730 1.740 1.710 1.750 4,968,963 8,620,138 1.7348 0.965 0.959 0.965 0.948 0.970 8,963,012 0.9617 0.00%
2018-11-20 0 1.740 1.740 1.750 1.730 1.770 4,903,421 8,601,400 1.7542 0.965 0.965 0.970 0.959 0.981 8,844,788 0.9725 -1.69%
2018-11-19 0 1.770 1.760 1.770 1.730 1.770 5,101,500 8,945,035 1.7534 0.981 0.976 0.981 0.959 0.981 9,202,082 0.9721 1.72%
2018-11-16 0 1.740 1.740 1.750 1.710 1.760 7,670,276 13,298,812 1.7338 0.965 0.965 0.970 0.948 0.976 13,835,639 0.9612 0.00%
2018-11-15 0 1.740 1.730 1.740 1.700 1.760 11,321,700 19,541,204 1.7260 0.965 0.959 0.965 0.942 0.976 20,422,075 0.9569 0.00%
2018-11-14 0 1.740 1.740 1.750 1.740 1.850 15,104,724 27,043,555 1.7904 0.965 0.965 0.970 0.965 1.026 27,245,891 0.9926 -4.92%
2018-11-13 0 1.830 1.820 1.830 1.770 1.840 10,436,622 18,929,132 1.8137 1.015 1.009 1.015 0.981 1.020 18,825,572 1.0055 1.10%
2018-11-12 0 1.810 1.800 1.810 1.790 1.830 8,462,100 15,310,624 1.8093 1.003 0.998 1.003 0.992 1.015 15,263,930 1.0031 -0.55%
2018-11-09 0 1.820 1.810 1.820 1.810 1.870 16,723,450 30,639,541 1.8321 1.009 1.003 1.009 1.003 1.037 30,165,748 1.0157 -1.09%
2018-11-08 0 1.840 1.840 1.850 1.810 1.950 29,139,349 54,864,420 1.8828 1.020 1.020 1.026 1.003 1.081 52,561,539 1.0438 0.00%
2018-11-07 0 1.840 1.830 1.840 1.810 1.880 5,651,321 10,428,141 1.8453 1.020 1.015 1.020 1.003 1.042 10,193,849 1.0230 0.00%
2018-11-06 0 1.840 1.830 1.840 1.820 1.870 6,281,000 11,546,821 1.8384 1.020 1.015 1.020 1.009 1.037 11,329,664 1.0192 0.00%
2018-11-05 0 1.840 1.830 1.840 1.810 1.850 2,215,000 4,065,720 1.8355 1.020 1.015 1.020 1.003 1.026 3,995,416 1.0176 -1.60%
2018-11-02 0 1.870 1.870 1.880 1.800 1.900 29,640,851 54,796,709 1.8487 1.037 1.037 1.042 0.998 1.053 53,466,148 1.0249 6.86%
2018-11-01 0 1.750 1.740 1.750 1.720 1.790 5,805,475 10,205,345 1.7579 0.970 0.965 0.970 0.954 0.992 10,471,912 0.9745 2.34%
2018-10-31 0 1.710 1.710 1.720 1.690 1.720 7,096,000 12,108,935 1.7064 0.948 0.948 0.954 0.937 0.954 12,799,760 0.9460 1.79%
2018-10-30 0 1.680 1.680 1.690 1.660 1.710 13,341,000 22,398,585 1.6789 0.931 0.931 0.937 0.920 0.948 24,064,487 0.9308 -1.75%
2018-10-29 0 1.710 1.700 1.710 1.700 1.740 4,030,023 6,917,245 1.7164 0.948 0.942 0.948 0.942 0.965 7,269,353 0.9516 -1.16%
2018-10-26 0 1.730 1.730 1.740 1.690 1.750 9,040,679 15,533,453 1.7182 0.959 0.959 0.965 0.937 0.970 16,307,571 0.9525 0.00%
2018-10-25 0 1.730 1.720 1.730 1.650 1.730 10,496,482 17,836,214 1.6993 0.959 0.954 0.959 0.915 0.959 18,933,547 0.9420 -0.57%
2018-10-24 0 1.740 1.730 1.740 1.730 1.790 4,394,368 7,717,313 1.7562 0.965 0.959 0.965 0.959 0.992 7,926,558 0.9736 -1.14%
2018-10-23 0 1.760 1.750 1.760 1.730 1.830 16,348,000 28,787,440 1.7609 0.976 0.970 0.976 0.959 1.015 29,488,512 0.9762 -2.22%
2018-10-22 0 1.800 1.800 1.810 1.720 1.820 12,600,174 22,291,716 1.7692 0.998 0.998 1.003 0.954 1.009 22,728,186 0.9808 6.51%
2018-10-19 0 1.690 1.690 1.700 1.690 1.740 14,729,937 25,161,567 1.7082 0.937 0.937 0.942 0.937 0.965 26,569,851 0.9470 -2.87%
2018-10-18 0 1.740 1.730 1.740 1.720 1.850 8,145,309 14,199,417 1.7433 0.965 0.959 0.965 0.954 1.026 14,692,503 0.9664 -3.33%
2018-10-16 0 1.800 1.790 1.800 1.780 1.890 9,351,919 16,994,543 1.8172 0.998 0.992 0.998 0.987 1.048 16,868,985 1.0074 1.12%
2018-10-15 0 1.780 1.770 1.780 1.770 1.840 15,545,027 27,987,913 1.8004 0.987 0.981 0.987 0.981 1.020 28,040,109 0.9981 -1.11%
2018-10-12 0 1.800 1.800 1.810 1.770 1.850 13,543,336 24,418,662 1.8030 0.998 0.998 1.003 0.981 1.026 24,429,461 0.9996 2.86%
2018-10-11 0 1.750 1.750 1.760 1.730 1.850 30,465,000 53,782,600 1.7654 0.970 0.970 0.976 0.959 1.026 54,952,747 0.9787 -4.89%
2018-10-10 0 1.840 1.840 1.850 1.840 1.870 7,923,000 14,682,096 1.8531 1.020 1.020 1.026 1.020 1.037 14,291,502 1.0273 -1.08%
2018-10-09 0 1.860 1.860 1.870 1.840 1.870 14,329,657 26,602,019 1.8564 1.031 1.031 1.037 1.020 1.037 25,847,826 1.0292 1.09%
2018-10-08 0 1.840 1.840 1.850 1.830 1.910 6,905,000 12,862,920 1.8628 1.020 1.020 1.026 1.015 1.059 12,455,234 1.0327 -2.13%
2018-10-05 0 1.880 1.870 1.880 1.880 1.940 5,109,000 9,688,390 1.8963 1.042 1.037 1.042 1.042 1.076 9,215,611 1.0513 -3.09%
2018-10-04 0 1.940 1.930 1.940 1.910 1.980 13,149,000 25,604,910 1.9473 1.076 1.070 1.076 1.059 1.098 23,718,158 1.0795 0.00%
2018-10-03 0 1.940 1.930 1.940 1.840 1.950 13,885,604 26,734,007 1.9253 1.076 1.070 1.076 1.020 1.081 25,046,843 1.0674 4.86%
2018-10-02 0 1.850 1.840 1.850 1.830 1.880 13,538,343 25,020,282 1.8481 1.026 1.020 1.026 1.015 1.042 24,420,454 1.0246 -0.54%
2018-09-28 0 1.860 1.850 1.860 1.830 1.890 22,931,970 42,695,706 1.8618 1.031 1.026 1.031 1.015 1.048 41,364,672 1.0322 1.64%
2018-09-27 0 1.830 1.820 1.830 1.810 1.990 11,307,000 20,882,965 1.8469 1.015 1.009 1.015 1.003 1.103 20,395,559 1.0239 -3.68%
2018-09-26 0 1.900 1.890 1.910 1.900 1.950 8,504,308 16,280,427 1.9144 1.053 1.048 1.059 1.053 1.081 15,340,065 1.0613 0.53%
2018-09-24 0 1.890 1.880 1.890 1.860 1.960 6,489,162 12,253,309 1.8883 1.048 1.042 1.048 1.031 1.087 11,705,146 1.0468 -4.55%
2018-09-21 0 1.980 1.970 1.980 1.860 1.990 20,985,275 40,514,130 1.9306 1.098 1.092 1.098 1.031 1.103 37,853,225 1.0703 7.03%
2018-09-20 0 1.850 1.850 1.860 1.830 1.880 16,739,000 31,019,932 1.8532 1.026 1.026 1.031 1.015 1.042 30,193,797 1.0274 0.54%
2018-09-19 0 1.840 1.830 1.840 1.790 1.850 20,022,942 36,578,537 1.8268 1.020 1.015 1.020 0.992 1.026 36,117,370 1.0128 1.10%
2018-09-18 0 1.820 1.820 1.830 1.800 1.850 14,873,932 27,080,330 1.8207 1.009 1.009 1.015 0.998 1.026 26,829,589 1.0093 -0.55%
2018-09-17 0 1.830 1.820 1.830 1.780 1.850 9,678,804 17,568,941 1.8152 1.015 1.009 1.015 0.987 1.026 17,458,620 1.0063 -1.61%
2018-09-14 0 1.860 1.860 1.870 1.760 1.880 28,551,200 52,343,533 1.8333 1.031 1.031 1.037 0.976 1.042 51,500,636 1.0164 5.08%
2018-09-13 0 1.770 1.770 1.780 1.650 1.800 25,035,245 43,734,522 1.7469 0.981 0.981 0.987 0.915 0.998 45,158,558 0.9685 8.59%
2018-09-12 0 1.630 1.630 1.640 1.590 1.650 39,553,723 63,560,407 1.6069 0.904 0.904 0.909 0.881 0.915 71,346,980 0.8909 0.00%
2018-09-11 0 1.630 1.630 1.640 1.610 1.700 22,173,715 36,365,271 1.6400 0.904 0.904 0.909 0.893 0.942 39,996,933 0.9092 -2.98%
2018-09-10 0 1.680 1.670 1.680 1.620 1.710 15,859,073 26,547,368 1.6740 0.931 0.926 0.931 0.898 0.948 28,606,585 0.9280 -2.33%
2018-09-07 0 1.720 1.700 1.720 1.700 1.760 5,279,050 9,108,185 1.7253 0.954 0.942 0.954 0.942 0.976 9,522,347 0.9565 0.00%
2018-09-06 0 1.720 1.710 1.720 1.690 1.750 33,347,716 57,092,492 1.7120 0.954 0.948 0.954 0.937 0.970 60,152,588 0.9491 1.18%
2018-09-05 0 1.700 1.700 1.710 1.680 1.760 32,362,860 55,786,421 1.7238 0.942 0.942 0.948 0.931 0.976 58,376,106 0.9556 -2.30%
2018-09-04 0 1.740 1.730 1.740 1.700 1.800 49,471,000 86,691,921 1.7524 0.965 0.959 0.965 0.942 0.998 89,235,757 0.9715 -3.87%
2018-09-03 0 1.810 1.800 1.810 1.790 1.880 11,150,000 20,167,910 1.8088 1.003 0.998 1.003 0.992 1.042 20,112,363 1.0028 -3.72%
2018-08-31 0 1.880 1.880 1.890 1.830 1.920 7,081,850 13,313,411 1.8799 1.042 1.042 1.048 1.015 1.064 12,774,236 1.0422 -0.53%
2018-08-30 0 1.890 1.890 1.900 1.890 1.940 3,995,000 7,614,380 1.9060 1.048 1.048 1.053 1.048 1.076 7,206,178 1.0566 -2.07%
2018-08-29 0 1.930 1.920 1.930 1.900 1.950 3,853,000 7,440,329 1.9310 1.070 1.064 1.070 1.053 1.081 6,950,039 1.0705 0.00%
2018-08-28 0 1.930 1.930 1.940 1.910 1.980 2,592,764 5,025,317 1.9382 1.070 1.070 1.076 1.059 1.098 4,676,826 1.0745 -0.52%
2018-08-27 0 1.940 1.930 1.940 1.930 1.960 11,211,872 21,742,511 1.9392 1.076 1.070 1.076 1.070 1.087 20,223,967 1.0751 1.57%
2018-08-24 0 1.910 1.910 1.920 1.890 1.940 8,889,505 17,027,690 1.9155 1.059 1.059 1.064 1.048 1.076 16,034,883 1.0619 -2.55%
2018-08-23 0 1.960 1.960 1.970 1.940 1.970 2,838,000 5,548,910 1.9552 1.087 1.087 1.092 1.076 1.092 5,119,183 1.0839 0.51%
2018-08-22 0 1.950 1.950 1.960 1.910 1.970 11,343,232 22,047,888 1.9437 1.081 1.081 1.087 1.059 1.092 20,460,914 1.0776 2.63%
2018-08-21 0 1.900 1.900 1.910 1.820 1.930 28,212,000 53,597,760 1.8998 1.053 1.053 1.059 1.009 1.070 50,888,787 1.0532 2.70%
2018-08-20 0 1.850 1.840 1.850 1.800 1.880 13,178,748 24,186,768 1.8353 1.026 1.020 1.026 0.998 1.042 23,771,817 1.0175 -1.60%
2018-08-17 0 1.880 1.860 1.880 1.790 1.880 28,569,354 52,508,818 1.8379 1.042 1.031 1.042 0.992 1.042 51,533,382 1.0189 2.17%
2018-08-16 0 1.840 1.830 1.840 1.820 1.930 13,975,100 26,312,725 1.8828 1.020 1.015 1.020 1.009 1.070 25,208,276 1.0438 -4.17%
2018-08-15 0 1.920 1.910 1.920 1.910 2.010 17,403,012 33,577,542 1.9294 1.064 1.059 1.064 1.059 1.114 31,391,542 1.0696 -3.03%
2018-08-14 0 1.980 1.980 1.990 1.970 2.000 8,551,655 16,985,424 1.9862 1.098 1.098 1.103 1.092 1.109 15,425,470 1.1011 -1.00%
2018-08-13 0 2.000 1.990 2.000 1.990 2.070 12,499,000 24,997,390 2.0000 1.109 1.103 1.109 1.103 1.148 22,545,688 1.1087 -3.38%
2018-08-10 0 2.070 2.060 2.070 2.050 2.160 17,552,360 36,412,419 2.0745 1.148 1.142 1.148 1.136 1.197 31,660,935 1.1501 -1.90%
2018-08-09 0 2.110 2.110 2.120 2.020 2.130 13,590,014 28,369,660 2.0875 1.170 1.170 1.175 1.120 1.181 24,513,658 1.1573 3.69%
2018-08-08 0 2.060 2.050 2.060 2.010 2.060 8,595,196 17,501,584 2.0362 1.128 1.123 1.128 1.101 1.128 15,694,476 1.1151 1.48%
2018-08-07 0 2.030 2.020 2.030 1.930 2.030 14,566,141 28,889,754 1.9833 1.112 1.106 1.112 1.057 1.112 26,597,177 1.0862 4.10%
2018-08-06 0 1.950 1.940 1.950 1.930 2.000 17,642,000 34,584,705 1.9604 1.068 1.062 1.068 1.057 1.095 32,213,569 1.0736 -0.51%
2018-08-03 0 1.960 1.950 1.960 1.940 2.060 34,490,000 68,323,480 1.9810 1.073 1.068 1.073 1.062 1.128 62,977,327 1.0849 -4.39%
2018-08-02 0 2.050 2.040 2.050 2.030 2.100 14,809,850 30,491,209 2.0588 1.123 1.117 1.123 1.112 1.150 27,042,179 1.1275 -1.44%
2018-08-01 0 2.080 2.070 2.080 2.050 2.120 19,575,772 40,767,595 2.0826 1.139 1.134 1.139 1.123 1.161 35,744,558 1.1405 1.46%
2018-07-31 0 2.050 2.040 2.050 2.040 2.100 14,737,370 30,377,165 2.0612 1.123 1.117 1.123 1.117 1.150 26,909,834 1.1288 -1.91%
2018-07-30 0 2.090 2.090 2.100 2.070 2.240 33,346,725 71,368,869 2.1402 1.145 1.145 1.150 1.134 1.227 60,889,754 1.1721 -5.00%
2018-07-27 0 2.200 2.200 2.210 2.150 2.260 35,416,057 78,117,389 2.2057 1.205 1.205 1.210 1.177 1.238 64,668,269 1.2080 -2.65%
2018-07-26 0 2.260 2.260 2.270 2.190 2.300 31,539,741 71,157,448 2.2561 1.238 1.238 1.243 1.199 1.260 57,590,275 1.2356 0.00%
2018-07-25 0 2.260 2.260 2.270 2.140 2.290 33,089,522 73,489,382 2.2209 1.238 1.238 1.243 1.172 1.254 60,420,112 1.2163 4.15%
2018-07-24 0 2.170 2.160 2.170 2.080 2.190 19,297,316 41,250,851 2.1376 1.188 1.183 1.188 1.139 1.199 35,236,109 1.1707 2.36%
2018-07-23 0 2.120 2.110 2.120 2.110 2.170 14,325,889 30,544,426 2.1321 1.161 1.156 1.161 1.156 1.188 26,158,487 1.1677 -1.40%
2018-07-20 0 2.150 2.150 2.170 2.130 2.180 11,525,160 24,823,330 2.1538 1.177 1.177 1.188 1.167 1.194 21,044,470 1.1796 -2.27%
2018-07-19 0 2.200 2.190 2.200 2.170 2.210 23,537,093 51,589,227 2.1918 1.205 1.199 1.205 1.188 1.210 42,977,768 1.2004 0.92%
2018-07-18 0 2.180 2.180 2.190 2.130 2.180 8,986,850 19,433,379 2.1624 1.194 1.194 1.199 1.167 1.194 16,409,620 1.1843 0.46%
2018-07-17 0 2.170 2.160 2.170 2.100 2.190 17,646,060 38,020,772 2.1546 1.188 1.183 1.188 1.150 1.199 32,220,983 1.1800 4.33%
2018-07-16 0 2.080 2.070 2.080 2.010 2.080 17,743,000 36,095,211 2.0343 1.139 1.134 1.139 1.101 1.139 32,397,991 1.1141 2.97%
2018-07-13 0 2.020 2.020 2.030 2.000 2.100 23,156,045 47,047,227 2.0317 1.106 1.106 1.112 1.095 1.150 42,281,990 1.1127 -2.42%
2018-07-12 0 2.070 2.060 2.070 2.000 2.070 11,144,000 22,762,611 2.0426 1.134 1.128 1.134 1.095 1.134 20,348,488 1.1186 2.99%
2018-07-11 0 2.010 2.010 2.020 1.990 2.080 26,062,980 52,632,089 2.0194 1.101 1.101 1.106 1.090 1.139 47,589,934 1.1060 -2.90%
2018-07-10 0 2.070 2.070 2.080 2.070 2.160 17,689,081 37,275,044 2.1072 1.134 1.134 1.139 1.134 1.183 32,299,537 1.1540 -2.82%
2018-07-09 0 2.130 2.130 2.140 2.080 2.140 8,958,000 18,923,420 2.1125 1.167 1.167 1.172 1.139 1.172 16,356,941 1.1569 1.43%
2018-07-06 0 2.100 2.090 2.100 2.070 2.130 18,883,366 39,549,736 2.0944 1.150 1.145 1.150 1.134 1.167 34,480,253 1.1470 -0.94%
2018-07-05 0 2.120 2.110 2.120 2.070 2.150 15,476,428 32,554,548 2.1035 1.161 1.156 1.161 1.134 1.177 28,259,324 1.1520 0.00%
2018-07-04 0 2.120 2.110 2.120 2.080 2.180 13,599,550 28,959,838 2.1295 1.161 1.156 1.161 1.139 1.194 24,832,221 1.1662 -2.75%
2018-07-03 0 2.180 2.170 2.180 2.110 2.210 16,124,358 34,656,259 2.1493 1.194 1.188 1.194 1.156 1.210 29,442,417 1.1771 1.40%
2018-06-29 0 2.150 2.140 2.150 2.120 2.160 13,649,363 29,242,459 2.1424 1.177 1.172 1.177 1.161 1.183 24,923,178 1.1733 1.42%
2018-06-28 0 2.120 2.110 2.120 2.080 2.140 15,622,435 32,904,336 2.1062 1.161 1.156 1.161 1.139 1.172 28,525,926 1.1535 3.41%
2018-06-27 0 2.050 2.050 2.060 2.030 2.130 37,246,129 77,246,538 2.0739 1.123 1.123 1.128 1.112 1.167 68,009,906 1.1358 -3.30%
2018-06-26 0 2.120 2.110 2.120 2.100 2.210 29,952,570 63,608,580 2.1236 1.161 1.156 1.161 1.150 1.210 54,692,166 1.1630 -3.20%
2018-06-25 0 2.190 2.180 2.190 2.150 2.340 37,894,297 84,010,972 2.2170 1.199 1.194 1.199 1.177 1.282 69,193,434 1.2141 0.92%
2018-06-22 0 2.170 2.160 2.170 2.140 2.230 30,878,300 67,283,972 2.1790 1.188 1.183 1.188 1.172 1.221 56,382,511 1.1933 -1.36%
2018-06-21 0 2.200 2.200 2.210 2.180 2.240 23,580,434 51,999,077 2.2052 1.205 1.205 1.210 1.194 1.227 43,056,907 1.2077 -0.45%
2018-06-20 0 2.210 2.200 2.210 2.140 2.230 44,813,226 97,867,929 2.1839 1.210 1.205 1.210 1.172 1.221 81,827,115 1.1960 5.24%
2018-06-19 0 2.100 2.100 2.110 2.100 2.270 27,370,029 58,694,567 2.1445 1.150 1.150 1.156 1.150 1.243 49,976,552 1.1744 -8.30%
2018-06-15 0 2.290 2.280 2.290 2.260 2.330 26,729,464 61,358,744 2.2955 1.254 1.249 1.254 1.238 1.276 48,806,906 1.2572 -0.87%
2018-06-14 0 2.310 2.300 2.310 2.240 2.310 11,671,550 26,772,274 2.2938 1.265 1.260 1.265 1.227 1.265 21,311,772 1.2562 1.76%
2018-06-13 0 2.270 2.260 2.270 2.240 2.300 4,718,265 10,705,011 2.2688 1.243 1.238 1.243 1.227 1.260 8,615,359 1.2425 -0.87%
2018-06-12 0 2.290 2.280 2.290 2.270 2.310 26,475,691 60,626,592 2.2899 1.254 1.249 1.254 1.243 1.265 48,343,527 1.2541 -0.43%
2018-06-11 0 2.300 2.290 2.300 2.190 2.300 31,930,000 72,483,225 2.2701 1.260 1.254 1.260 1.199 1.260 58,302,872 1.2432 4.55%
2018-06-08 0 2.200 2.200 2.210 2.170 2.220 18,032,000 39,699,880 2.2016 1.205 1.205 1.210 1.188 1.216 32,925,693 1.2057 1.85%
2018-06-07 0 2.160 2.160 2.170 2.130 2.220 13,893,964 30,093,482 2.1659 1.183 1.183 1.188 1.167 1.216 25,369,809 1.1862 -1.37%
2018-06-06 0 2.190 2.190 2.200 2.100 2.230 39,037,242 85,248,901 2.1838 1.199 1.199 1.205 1.150 1.221 71,280,405 1.1960 4.78%
2018-06-05 0 2.090 2.090 2.100 2.070 2.100 3,449,580 7,198,294 2.0867 1.145 1.145 1.150 1.134 1.150 6,298,792 1.1428 0.48%
2018-06-04 0 2.080 2.080 2.090 2.070 2.130 12,748,000 26,740,015 2.0976 1.139 1.139 1.145 1.134 1.167 23,277,326 1.1488 -0.95%
2018-06-01 0 2.100 2.100 2.110 2.060 2.120 12,602,686 26,355,526 2.0913 1.150 1.150 1.156 1.128 1.161 23,011,988 1.1453 0.48%
2018-05-31 0 2.090 2.080 2.090 1.980 2.100 31,566,124 64,832,753 2.0539 1.145 1.139 1.145 1.084 1.150 57,638,449 1.1248 7.73%
2018-05-30 0 1.940 1.940 1.950 1.930 2.010 31,903,000 62,581,398 1.9616 1.062 1.062 1.068 1.057 1.101 58,253,571 1.0743 -3.96%
2018-05-29 0 2.020 2.010 2.020 2.000 2.040 9,994,000 20,181,805 2.0194 1.106 1.101 1.106 1.095 1.117 18,248,635 1.1059 -0.49%
2018-05-28 0 2.030 2.020 2.030 2.020 2.080 16,591,000 33,844,733 2.0399 1.112 1.106 1.112 1.106 1.139 30,294,486 1.1172 -0.98%
2018-05-25 0 2.050 2.040 2.050 2.040 2.090 15,768,496 32,513,771 2.0619 1.123 1.117 1.123 1.117 1.145 28,792,628 1.1292 0.49%
2018-05-24 0 2.040 2.040 2.060 2.030 2.100 20,923,236 43,083,764 2.0591 1.117 1.117 1.128 1.112 1.150 38,204,972 1.1277 -3.32%
2018-05-23 0 2.110 2.090 2.110 2.060 2.130 32,169,900 67,567,114 2.1003 1.156 1.145 1.156 1.128 1.167 58,740,920 1.1503 4.46%
2018-05-21 0 2.020 2.020 2.030 2.020 2.170 47,178,000 98,737,058 2.0929 1.106 1.106 1.112 1.106 1.188 86,145,096 1.1462 2.02%
2018-05-18 0 1.980 1.970 1.980 1.950 2.020 99,526,000 194,539,994 1.9547 1.084 1.079 1.084 1.068 1.106 181,730,399 1.0705 -2.94%
2018-05-17 0 2.040 2.030 2.050 2.030 2.090 7,516,625 15,357,116 2.0431 1.117 1.112 1.123 1.112 1.145 13,725,049 1.1189 -1.45%
2018-05-16 0 2.070 2.070 2.080 2.040 2.080 9,618,058 19,811,648 2.0598 1.134 1.134 1.139 1.117 1.139 17,562,180 1.1281 -0.48%
2018-05-15 0 2.080 2.080 2.090 2.070 2.110 6,681,245 13,970,137 2.0909 1.139 1.139 1.145 1.134 1.156 12,199,680 1.1451 -0.95%
2018-05-14 0 2.100 2.090 2.100 2.070 2.140 10,576,000 22,191,930 2.0983 1.150 1.145 1.150 1.134 1.172 19,311,343 1.1492 0.48%
2018-05-11 0 2.090 2.080 2.090 2.060 2.100 7,789,460 16,246,886 2.0858 1.145 1.139 1.145 1.128 1.150 14,223,235 1.1423 0.48%
2018-05-10 0 2.080 2.070 2.080 2.010 2.110 11,280,000 23,262,974 2.0623 1.139 1.134 1.139 1.101 1.156 20,596,818 1.1294 4.52%
2018-05-09 0 1.990 1.990 2.000 1.970 2.020 13,304,000 26,442,754 1.9876 1.090 1.090 1.095 1.079 1.106 24,292,559 1.0885 -0.50%
2018-05-08 0 2.000 2.000 2.010 1.950 2.040 14,596,701 29,183,303 1.9993 1.095 1.095 1.101 1.068 1.117 26,652,978 1.0949 -0.99%
2018-05-07 0 2.020 2.010 2.020 2.000 2.060 13,797,484 27,918,058 2.0234 1.106 1.101 1.106 1.095 1.128 25,193,641 1.1081 -1.46%
2018-05-04 0 2.050 2.050 2.060 2.040 2.110 11,551,116 23,877,970 2.0672 1.123 1.123 1.128 1.117 1.156 21,091,865 1.1321 -1.44%
2018-05-03 0 2.080 2.080 2.090 2.070 2.110 8,814,700 18,465,180 2.0948 1.139 1.139 1.145 1.134 1.156 16,095,281 1.1472 0.00%
2018-05-02 0 2.080 2.070 2.080 2.060 2.130 9,048,748 18,819,744 2.0798 1.139 1.134 1.139 1.128 1.167 16,522,643 1.1390 -0.95%
2018-04-30 0 2.100 2.090 2.100 2.070 2.120 3,709,496 7,779,614 2.0972 1.150 1.145 1.150 1.134 1.161 6,773,388 1.1486 0.00%
2018-04-27 0 2.100 2.100 2.110 2.080 2.150 7,302,109 15,366,884 2.1044 1.150 1.150 1.156 1.139 1.177 13,333,352 1.1525 -1.87%
2018-04-26 0 2.140 2.140 2.150 2.120 2.160 9,149,523 19,530,699 2.1346 1.172 1.172 1.177 1.161 1.183 16,706,654 1.1690 0.00%
2018-04-25 0 2.140 2.140 2.150 2.030 2.150 26,774,928 56,662,291 2.1162 1.172 1.172 1.177 1.112 1.177 48,889,922 1.1590 3.38%
2018-04-24 0 2.070 2.060 2.070 2.000 2.080 55,697,554 113,056,271 2.0298 1.134 1.128 1.134 1.095 1.139 101,701,452 1.1116 2.48%
2018-04-23 0 2.020 2.010 2.020 2.010 2.050 9,128,482 18,519,714 2.0288 1.106 1.101 1.106 1.101 1.123 16,668,234 1.1111 0.00%
2018-04-20 0 2.020 2.010 2.020 2.010 2.060 6,966,000 14,211,915 2.0402 1.106 1.101 1.106 1.101 1.128 12,719,631 1.1173 -1.46%
2018-04-19 0 2.050 2.040 2.050 1.990 2.050 15,702,116 31,864,849 2.0293 1.123 1.117 1.123 1.090 1.123 28,671,421 1.1114 1.99%
2018-04-18 0 2.010 2.000 2.010 1.960 2.070 13,006,576 25,949,248 1.9951 1.101 1.095 1.101 1.073 1.134 23,749,475 1.0926 -0.99%
2018-04-17 0 2.030 2.030 2.040 2.010 2.100 18,185,000 37,293,880 2.0508 1.112 1.112 1.117 1.101 1.150 33,205,065 1.1231 -1.93%
2018-04-16 0 2.070 2.060 2.070 2.050 2.170 16,889,000 35,619,075 2.1090 1.134 1.128 1.134 1.123 1.188 30,838,622 1.1550 -4.61%
2018-04-13 0 2.170 2.170 2.180 2.090 2.230 32,632,000 70,517,483 2.1610 1.188 1.188 1.194 1.145 1.221 59,584,695 1.1835 5.34%
2018-04-12 0 2.060 2.060 2.080 2.060 2.130 7,802,058 16,337,054 2.0939 1.128 1.128 1.139 1.128 1.167 14,246,238 1.1468 -2.37%
2018-04-11 0 2.110 2.100 2.110 2.070 2.150 11,322,000 24,031,560 2.1226 1.156 1.150 1.156 1.134 1.177 20,673,508 1.1624 0.48%
2018-04-10 0 2.100 2.090 2.100 2.030 2.110 12,829,290 26,688,502 2.0803 1.150 1.145 1.150 1.112 1.156 23,425,758 1.1393 1.94%
2018-04-09 0 2.060 2.060 2.070 2.040 2.110 23,877,000 49,345,543 2.0667 1.128 1.128 1.134 1.117 1.156 43,598,424 1.1318 0.00%
2018-04-06 0 2.060 2.060 2.070 2.020 2.150 23,535,556 48,356,161 2.0546 1.128 1.128 1.134 1.106 1.177 42,974,961 1.1252 -3.29%
2018-04-04 0 2.130 2.130 2.140 2.120 2.160 19,904,704 42,554,553 2.1379 1.167 1.167 1.172 1.161 1.183 36,345,174 1.1708 0.00%
2018-04-03 0 2.130 2.120 2.130 2.060 2.140 17,652,041 36,937,285 2.0925 1.167 1.161 1.167 1.128 1.172 32,231,904 1.1460 1.43%
2018-03-29 0 2.100 2.090 2.100 2.030 2.100 15,624,000 32,380,680 2.0725 1.150 1.145 1.150 1.112 1.150 28,528,784 1.1350 0.96%
2018-03-28 0 2.080 2.070 2.080 2.020 2.150 34,353,000 71,577,110 2.0836 1.139 1.134 1.139 1.106 1.177 62,727,171 1.1411 -3.26%
2018-03-27 0 2.150 2.140 2.150 2.100 2.210 23,702,619 51,022,182 2.1526 1.177 1.172 1.177 1.150 1.210 43,280,011 1.1789 3.37%
2018-03-26 0 2.080 2.080 2.090 2.030 2.100 21,372,000 44,147,580 2.0657 1.139 1.139 1.145 1.112 1.150 39,024,397 1.1313 0.00%
2018-03-23 0 2.080 2.070 2.080 2.000 2.150 49,976,760 102,500,047 2.0510 1.139 1.134 1.139 1.095 1.177 91,255,517 1.1232 -4.59%
2018-03-22 0 2.180 2.170 2.180 2.160 2.230 14,685,184 32,000,251 2.1791 1.194 1.188 1.194 1.183 1.221 26,814,544 1.1934 -0.91%
2018-03-21 0 2.200 2.200 2.210 2.200 2.270 11,175,000 24,955,680 2.2332 1.205 1.205 1.210 1.205 1.243 20,405,092 1.2230 -1.79%
2018-03-20 0 2.240 2.240 2.260 2.240 2.290 7,571,000 17,079,635 2.2559 1.227 1.227 1.238 1.227 1.254 13,824,336 1.2355 -2.18%
2018-03-19 0 2.290 2.280 2.290 2.250 2.300 9,491,280 21,700,601 2.2864 1.254 1.249 1.254 1.232 1.260 17,330,689 1.2521 1.78%
2018-03-16 0 2.250 2.250 2.260 2.230 2.270 16,284,000 36,643,624 2.2503 1.232 1.232 1.238 1.221 1.243 29,733,917 1.2324 -1.75%
2018-03-15 0 2.290 2.280 2.290 2.230 2.300 13,771,000 31,254,855 2.2696 1.254 1.249 1.254 1.221 1.260 25,145,282 1.2430 0.88%
2018-03-14 0 2.270 2.270 2.280 2.230 2.310 15,002,672 34,066,792 2.2707 1.243 1.243 1.249 1.221 1.265 27,394,265 1.2436 -0.44%
2018-03-13 0 2.280 2.270 2.280 2.220 2.320 35,520,636 80,892,436 2.2773 1.249 1.243 1.249 1.216 1.271 64,859,226 1.2472 4.11%
2018-03-12 0 2.190 2.190 2.200 2.160 2.230 17,977,000 39,046,653 2.1720 1.199 1.199 1.205 1.183 1.221 32,825,266 1.1895 2.34%
2018-03-09 0 2.140 2.140 2.150 2.090 2.170 24,475,300 52,008,806 2.1250 1.172 1.172 1.177 1.145 1.188 44,690,895 1.1637 -0.47%
2018-03-08 0 2.150 2.140 2.150 2.100 2.200 23,753,425 50,904,920 2.1431 1.177 1.172 1.177 1.150 1.205 43,372,781 1.1737 0.00%
2018-03-07 0 2.150 2.140 2.150 2.090 2.260 26,432,700 57,304,107 2.1679 1.177 1.172 1.177 1.145 1.238 48,265,028 1.1873 -4.02%
2018-03-06 0 2.240 2.230 2.240 2.190 2.260 17,729,174 39,389,152 2.2217 1.227 1.221 1.227 1.199 1.238 32,372,746 1.2167 2.28%
2018-03-05 0 2.190 2.180 2.190 2.170 2.360 24,291,286 54,425,761 2.2405 1.199 1.194 1.199 1.188 1.292 44,354,893 1.2271 -3.52%
2018-03-02 0 2.270 2.260 2.270 2.200 2.370 51,370,044 116,884,257 2.2753 1.243 1.238 1.243 1.205 1.298 93,799,596 1.2461 0.89%
2018-03-01 0 2.250 2.250 2.260 2.080 2.430 101,936,206 234,074,186 2.2963 1.232 1.232 1.238 1.139 1.331 186,131,337 1.2576 3.21%
2018-02-28 0 2.180 2.170 2.180 2.130 2.230 60,919,929 132,002,400 2.1668 1.194 1.188 1.194 1.167 1.221 111,237,295 1.1867 -0.46%
2018-02-27 0 2.190 2.190 2.200 2.070 2.270 78,009,589 171,101,958 2.1933 1.199 1.199 1.205 1.134 1.243 142,442,314 1.2012 5.29%
2018-02-26 0 2.080 2.080 2.090 2.000 2.120 23,225,453 48,220,348 2.0762 1.139 1.139 1.145 1.095 1.161 42,408,726 1.1370 1.96%
2018-02-23 0 2.040 2.040 2.050 2.030 2.100 20,611,834 42,280,129 2.0513 1.117 1.117 1.123 1.112 1.150 37,636,365 1.1234 -1.92%
2018-02-22 0 2.080 2.070 2.080 2.080 2.120 16,766,512 35,130,236 2.0953 1.139 1.134 1.139 1.139 1.161 30,614,964 1.1475 -1.89%
2018-02-21 0 2.120 2.110 2.120 2.050 2.150 73,442,587 154,636,782 2.1055 1.161 1.156 1.161 1.123 1.177 134,103,156 1.1531 2.42%
2018-02-20 0 2.070 2.060 2.070 1.930 2.070 48,285,818 96,614,544 2.0009 1.134 1.128 1.134 1.057 1.134 88,167,926 1.0958 7.25%
2018-02-15 0 1.930 1.910 1.930 1.900 1.940 36,123,000 69,392,360 1.9210 1.057 1.046 1.057 1.041 1.062 65,959,118 1.0521 2.66%
2018-02-14 0 1.880 1.880 1.890 1.810 1.890 32,732,317 60,900,170 1.8606 1.030 1.030 1.035 0.991 1.035 59,767,870 1.0189 0.53%
2018-02-13 0 1.870 1.860 1.870 1.790 1.870 40,540,305 74,699,526 1.8426 1.024 1.019 1.024 0.980 1.024 74,024,936 1.0091 5.65%
2018-02-12 0 1.770 1.760 1.770 1.720 1.780 10,130,000 17,828,825 1.7600 0.969 0.964 0.969 0.942 0.975 18,496,965 0.9639 1.72%
2018-02-09 0 1.740 1.730 1.740 1.670 1.750 39,274,000 67,051,590 1.7073 0.953 0.947 0.953 0.915 0.958 71,712,715 0.9350 -2.25%
2018-02-08 0 1.780 1.770 1.780 1.750 1.790 12,311,000 21,828,780 1.7731 0.975 0.969 0.975 0.958 0.980 22,479,382 0.9711 1.71%
2018-02-07 0 1.750 1.740 1.750 1.720 1.800 47,293,410 83,624,393 1.7682 0.958 0.953 0.958 0.942 0.986 86,355,830 0.9684 2.94%
2018-02-06 0 1.700 1.690 1.700 1.640 1.720 29,542,580 49,465,461 1.6744 0.931 0.926 0.931 0.898 0.942 53,943,541 0.9170 -2.86%
2018-02-05 0 1.750 1.740 1.750 1.690 1.750 16,289,000 27,991,980 1.7185 0.958 0.953 0.958 0.926 0.958 29,743,047 0.9411 -1.69%
2018-02-02 0 1.780 1.770 1.780 1.740 1.790 9,757,000 17,228,310 1.7657 0.975 0.969 0.975 0.953 0.980 17,815,882 0.9670 -0.56%
2018-02-01 0 1.790 1.780 1.790 1.770 1.820 18,039,000 32,373,535 1.7946 0.980 0.975 0.980 0.969 0.997 32,938,475 0.9828 -1.10%
2018-01-31 0 1.810 1.800 1.810 1.780 1.820 21,279,647 38,369,105 1.8031 0.991 0.986 0.991 0.975 0.997 38,855,764 0.9875 -0.55%
2018-01-30 0 1.820 1.820 1.830 1.800 1.840 11,270,058 20,502,143 1.8192 0.997 0.997 1.002 0.986 1.008 20,578,664 0.9963 -1.09%
2018-01-29 0 1.840 1.830 1.840 1.820 1.880 15,360,000 28,391,297 1.8484 1.008 1.002 1.008 0.997 1.030 28,046,731 1.0123 -1.60%
2018-01-26 0 1.870 1.860 1.870 1.800 1.900 54,074,240 100,631,936 1.8610 1.024 1.019 1.024 0.986 1.041 98,737,347 1.0192 3.89%
2018-01-25 0 1.800 1.790 1.800 1.750 1.810 24,992,953 44,431,329 1.7778 0.986 0.980 0.986 0.958 0.991 45,636,108 0.9736 1.12%
2018-01-24 0 1.780 1.770 1.780 1.720 1.790 24,005,625 42,046,117 1.7515 0.975 0.969 0.975 0.942 0.980 43,833,288 0.9592 3.49%
2018-01-23 0 1.720 1.720 1.730 1.710 1.740 17,083,211 29,395,930 1.7207 0.942 0.942 0.947 0.936 0.953 31,193,244 0.9424 0.00%
2018-01-22 0 1.720 1.710 1.720 1.700 1.740 25,508,000 43,959,393 1.7234 0.942 0.936 0.942 0.931 0.953 46,576,563 0.9438 -1.15%
2018-01-19 0 1.740 1.730 1.740 1.700 1.740 21,626,808 37,212,919 1.7207 0.953 0.947 0.953 0.931 0.953 39,489,666 0.9423 0.58%
2018-01-18 0 1.730 1.710 1.730 1.710 1.750 9,167,522 15,795,221 1.7230 0.947 0.936 0.947 0.936 0.958 16,739,520 0.9436 0.00%
2018-01-17 0 1.730 1.720 1.730 1.720 1.770 6,352,000 11,048,210 1.7393 0.947 0.942 0.947 0.942 0.969 11,598,492 0.9526 -2.26%
2018-01-16 0 1.770 1.760 1.770 1.720 1.770 12,064,290 20,991,223 1.7399 0.969 0.964 0.969 0.942 0.969 22,028,899 0.9529 1.14%
2018-01-15 0 1.750 1.740 1.750 1.730 1.800 16,031,751 28,069,579 1.7509 0.958 0.953 0.958 0.947 0.986 29,273,321 0.9589 -2.78%
2018-01-12 0 1.800 1.790 1.800 1.790 1.840 11,973,898 21,588,429 1.8030 0.986 0.980 0.986 0.980 1.008 21,863,847 0.9874 -1.10%
2018-01-11 0 1.820 1.810 1.820 1.790 1.830 21,442,405 38,870,132 1.8128 0.997 0.991 0.997 0.980 1.002 39,152,953 0.9928 -1.09%
2018-01-10 0 1.840 1.840 1.850 1.820 1.880 17,241,000 31,749,448 1.8415 1.008 1.008 1.013 0.997 1.030 31,481,360 1.0085 -2.13%
2018-01-09 0 1.880 1.870 1.880 1.810 1.940 40,071,000 74,876,050 1.8686 1.030 1.024 1.030 0.991 1.062 73,168,005 1.0233 2.17%
2018-01-08 0 1.840 1.830 1.840 1.830 1.850 9,960,600 18,323,758 1.8396 1.008 1.002 1.008 1.002 1.013 18,187,648 1.0075 0.55%
2018-01-05 0 1.830 1.820 1.830 1.790 1.850 20,292,334 37,058,486 1.8262 1.002 0.997 1.002 0.980 1.013 37,052,971 1.0001 1.67%
2018-01-04 0 1.800 1.800 1.810 1.750 1.820 24,745,000 44,473,058 1.7973 0.986 0.986 0.991 0.958 0.997 45,183,356 0.9843 1.69%
2018-01-03 0 1.770 1.760 1.770 1.720 1.770 24,327,058 42,619,542 1.7519 0.969 0.964 0.969 0.942 0.969 44,420,211 0.9595 1.72%
2018-01-02 0 1.740 1.730 1.740 1.680 1.740 6,750,600 11,592,581 1.7173 0.953 0.947 0.953 0.920 0.953 12,326,319 0.9405 2.96%
2017-12-29 0 1.690 1.690 1.700 1.690 1.720 7,391,000 12,567,625 1.7004 0.926 0.926 0.931 0.926 0.942 13,495,663 0.9312 0.00%
2017-12-28 0 1.690 1.690 1.700 1.660 1.720 10,064,677 17,033,684 1.6924 0.926 0.926 0.931 0.909 0.942 18,377,688 0.9269 0.60%
2017-12-27 0 1.680 1.670 1.680 1.660 1.700 6,138,122 10,319,842 1.6813 0.920 0.915 0.920 0.909 0.931 11,207,959 0.9208 -1.18%
2017-12-22 0 1.700 1.690 1.700 1.660 1.700 8,129,789 13,706,886 1.6860 0.931 0.926 0.931 0.909 0.931 14,844,662 0.9234 1.19%
2017-12-21 0 1.680 1.670 1.680 1.640 1.690 7,528,045 12,607,190 1.6747 0.920 0.915 0.920 0.898 0.926 13,745,902 0.9172 1.20%
2017-12-20 0 1.660 1.650 1.660 1.610 1.660 6,133,039 10,061,349 1.6405 0.909 0.904 0.909 0.882 0.909 11,198,678 0.8984 1.84%
2017-12-19 0 1.630 1.620 1.630 1.600 1.640 15,931,606 25,711,401 1.6139 0.893 0.887 0.893 0.876 0.898 29,090,460 0.8838 0.62%
2017-12-18 0 1.620 1.610 1.620 1.610 1.680 13,288,000 21,732,380 1.6355 0.887 0.882 0.887 0.882 0.920 24,263,344 0.8957 -2.99%
2017-12-15 0 1.670 1.660 1.670 1.660 1.690 13,670,000 22,798,180 1.6678 0.915 0.909 0.915 0.909 0.926 24,960,860 0.9134 -1.18%
2017-12-14 0 1.690 1.690 1.700 1.660 1.720 15,161,528 25,566,565 1.6863 0.926 0.926 0.931 0.909 0.942 27,684,329 0.9235 -1.74%
2017-12-13 0 1.720 1.710 1.720 1.680 1.730 12,244,297 20,973,104 1.7129 0.942 0.936 0.942 0.920 0.947 22,357,585 0.9381 0.58%
2017-12-12 0 1.710 1.710 1.720 1.700 1.740 8,633,116 14,855,056 1.7207 0.936 0.936 0.942 0.931 0.953 15,763,716 0.9424 0.59%
2017-12-11 0 1.700 1.690 1.700 1.680 1.710 7,837,206 13,272,737 1.6936 0.931 0.926 0.931 0.920 0.936 14,310,417 0.9275 1.80%
2017-12-08 0 1.670 1.660 1.670 1.640 1.710 13,863,450 23,248,888 1.6770 0.915 0.909 0.915 0.898 0.936 25,314,092 0.9184 2.45%
2017-12-07 0 1.630 1.630 1.640 1.600 1.720 21,572,000 35,245,850 1.6339 0.893 0.893 0.898 0.876 0.942 39,389,588 0.8948 -4.12%
2017-12-06 0 1.700 1.690 1.700 1.690 1.770 11,458,920 19,651,172 1.7149 0.931 0.926 0.931 0.926 0.969 20,923,519 0.9392 -3.41%
2017-12-05 0 1.760 1.750 1.760 1.750 1.790 8,184,134 14,431,611 1.7634 0.964 0.958 0.964 0.958 0.980 14,943,893 0.9657 -1.12%
2017-12-04 0 1.780 1.780 1.790 1.710 1.790 19,706,114 34,840,816 1.7680 0.975 0.975 0.980 0.936 0.980 35,982,557 0.9683 2.30%
2017-12-01 0 1.740 1.740 1.750 1.720 1.740 13,268,178 22,977,387 1.7318 0.953 0.953 0.958 0.942 0.953 24,227,150 0.9484 1.75%
2017-11-30 0 1.710 1.700 1.710 1.680 1.760 26,238,839 44,877,817 1.7104 0.936 0.931 0.936 0.920 0.964 47,911,045 0.9367 1.18%
2017-11-29 0 1.690 1.680 1.690 1.610 1.700 10,856,000 18,227,695 1.6790 0.926 0.920 0.926 0.882 0.931 19,822,611 0.9195 1.81%
2017-11-28 0 1.660 1.650 1.660 1.620 1.660 6,947,116 11,429,055 1.6452 0.909 0.904 0.909 0.887 0.909 12,685,149 0.9010 1.84%
2017-11-27 0 1.630 1.620 1.630 1.620 1.650 1,969,000 3,221,540 1.6361 0.893 0.887 0.893 0.887 0.904 3,595,313 0.8960 -1.81%
2017-11-24 0 1.660 1.660 1.670 1.630 1.680 5,267,812 8,740,602 1.6592 0.909 0.909 0.915 0.893 0.920 9,618,809 0.9087 0.61%
2017-11-23 0 1.650 1.640 1.650 1.610 1.720 16,682,000 27,917,002 1.6735 0.904 0.898 0.904 0.882 0.942 30,460,649 0.9165 1.85%
2017-11-22 0 1.620 1.620 1.640 1.580 1.660 13,632,000 22,082,685 1.6199 0.887 0.887 0.898 0.865 0.909 24,891,474 0.8872 2.53%
2017-11-21 0 1.580 1.580 1.590 1.560 1.610 17,876,270 28,256,741 1.5807 0.865 0.865 0.871 0.854 0.882 32,641,337 0.8657 0.00%
2017-11-20 0 1.580 1.580 1.590 1.510 1.620 41,195,356 63,596,491 1.5438 0.865 0.865 0.871 0.827 0.887 75,221,033 0.8455 -2.47%
2017-11-17 0 1.620 1.610 1.620 1.590 1.680 31,202,572 50,343,680 1.6134 0.887 0.882 0.887 0.871 0.920 56,974,618 0.8836 -2.99%
2017-11-16 0 1.670 1.660 1.670 1.670 1.690 16,949,000 28,432,390 1.6775 0.915 0.909 0.915 0.915 0.926 30,948,180 0.9187 -1.18%
2017-11-15 0 1.690 1.690 1.700 1.670 1.720 23,703,000 40,066,010 1.6903 0.926 0.926 0.931 0.915 0.942 43,280,707 0.9257 -2.87%
2017-11-14 0 1.740 1.730 1.740 1.670 1.740 9,066,166 15,542,975 1.7144 0.953 0.947 0.953 0.915 0.953 16,554,448 0.9389 1.75%
2017-11-13 0 1.710 1.710 1.720 1.700 1.740 4,755,993 8,181,888 1.7203 0.936 0.936 0.942 0.931 0.953 8,684,248 0.9422 -1.72%
2017-11-10 0 1.740 1.740 1.750 1.720 1.760 4,862,000 8,454,360 1.7389 0.953 0.953 0.958 0.942 0.964 8,877,813 0.9523 -1.14%
2017-11-09 0 1.760 1.750 1.760 1.720 1.770 12,489,696 21,892,851 1.7529 0.964 0.958 0.964 0.942 0.969 22,805,673 0.9600 1.15%
2017-11-08 0 1.740 1.730 1.740 1.710 1.740 11,986,582 20,706,777 1.7275 0.953 0.947 0.953 0.936 0.953 21,887,008 0.9461 0.00%
2017-11-07 0 1.740 1.720 1.740 1.690 1.740 24,145,000 41,464,230 1.7173 0.953 0.942 0.953 0.926 0.953 44,087,781 0.9405 2.96%
2017-11-06 0 1.690 1.690 1.700 1.670 1.720 27,772,702 46,874,509 1.6878 0.926 0.926 0.931 0.915 0.942 50,711,816 0.9243 -1.74%
2017-11-03 0 1.720 1.710 1.720 1.710 1.760 16,845,450 28,975,291 1.7201 0.942 0.936 0.942 0.936 0.964 30,759,102 0.9420 -1.15%
2017-11-02 0 1.740 1.730 1.740 1.740 1.780 12,014,673 21,043,753 1.7515 0.953 0.947 0.953 0.953 0.975 21,938,301 0.9592 -2.25%
2017-11-01 0 1.780 1.780 1.790 1.780 1.820 9,819,940 17,609,099 1.7932 0.975 0.975 0.980 0.975 0.997 17,930,808 0.9821 0.00%
2017-10-31 0 1.780 1.780 1.790 1.770 1.810 8,872,000 15,873,230 1.7891 0.975 0.975 0.980 0.969 0.991 16,199,909 0.9798 1.14%
2017-10-30 0 1.760 1.760 1.770 1.760 1.860 18,984,000 34,128,140 1.7977 0.964 0.964 0.969 0.964 1.019 34,664,006 0.9845 -5.38%
2017-10-27 0 1.860 1.850 1.860 1.840 1.870 16,696,000 30,924,015 1.8522 1.019 1.013 1.019 1.008 1.024 30,486,212 1.0144 0.00%
2017-10-26 0 1.860 1.850 1.860 1.840 1.870 11,059,000 20,512,435 1.8548 1.019 1.013 1.019 1.008 1.024 20,193,281 1.0158 0.54%
2017-10-25 0 1.850 1.850 1.860 1.830 1.870 10,431,838 19,296,958 1.8498 1.013 1.013 1.019 1.002 1.024 19,048,109 1.0131 1.09%
2017-10-24 0 1.830 1.830 1.840 1.810 1.870 19,681,000 36,164,890 1.8376 1.002 1.002 1.008 0.991 1.024 35,936,700 1.0063 -0.54%
2017-10-23 0 1.840 1.830 1.840 1.820 1.860 21,772,106 40,089,529 1.8413 1.008 1.002 1.008 0.997 1.019 39,754,974 1.0084 -1.60%
2017-10-20 0 1.870 1.860 1.870 1.850 1.890 15,824,567 29,599,041 1.8704 1.024 1.019 1.024 1.013 1.035 28,895,011 1.0244 1.08%
2017-10-19 0 1.850 1.840 1.850 1.800 1.950 42,869,620 80,341,457 1.8741 1.013 1.008 1.013 0.986 1.068 78,278,170 1.0264 -5.13%
2017-10-18 0 1.950 1.940 1.950 1.910 1.950 21,962,029 42,385,487 1.9299 1.068 1.062 1.068 1.046 1.068 40,101,765 1.0569 1.56%
2017-10-17 0 1.920 1.910 1.920 1.890 1.950 49,380,020 94,670,348 1.9172 1.052 1.046 1.052 1.035 1.068 90,165,894 1.0500 2.13%
2017-10-16 0 1.880 1.880 1.890 1.860 1.890 21,127,000 39,733,780 1.8807 1.030 1.030 1.035 1.019 1.035 38,577,037 1.0300 1.62%
2017-10-13 0 1.850 1.840 1.850 1.810 1.870 16,359,000 29,967,960 1.8319 1.013 1.008 1.013 0.991 1.024 29,870,864 1.0033 -0.54%
2017-10-12 0 1.860 1.850 1.860 1.810 1.860 12,377,400 22,750,265 1.8380 1.019 1.013 1.019 0.991 1.019 22,600,625 1.0066 1.64%
2017-10-11 0 1.830 1.820 1.830 1.820 1.910 29,649,687 55,290,477 1.8648 1.002 0.997 1.002 0.997 1.046 54,139,114 1.0213 -2.14%
2017-10-10 0 1.870 1.860 1.870 1.780 1.870 32,418,058 59,370,464 1.8314 1.024 1.019 1.024 0.975 1.024 59,194,046 1.0030 2.75%
2017-10-09 0 1.820 1.820 1.830 1.820 1.870 11,276,000 20,656,940 1.8319 0.997 0.997 1.002 0.997 1.024 20,589,514 1.0033 -2.15%
2017-10-06 0 1.860 1.850 1.860 1.800 1.870 27,676,000 51,028,840 1.8438 1.019 1.013 1.019 0.986 1.024 50,535,242 1.0098 4.49%
2017-10-04 0 1.780 1.780 1.790 1.760 1.820 14,928,000 26,533,180 1.7774 0.975 0.975 0.980 0.964 0.997 27,257,917 0.9734 -1.66%
2017-10-03 0 1.810 1.800 1.810 1.780 1.820 18,231,095 32,733,481 1.7955 0.991 0.986 0.991 0.975 0.997 33,289,233 0.9833 2.84%
2017-09-29 0 1.760 1.760 1.780 1.750 1.810 23,528,103 41,750,728 1.7745 0.964 0.964 0.975 0.958 0.991 42,961,352 0.9718 0.00%
2017-09-28 0 1.760 1.760 1.770 1.760 1.850 22,560,120 40,310,044 1.7868 0.964 0.964 0.969 0.964 1.013 41,193,855 0.9785 -4.35%
2017-09-27 0 1.840 1.840 1.850 1.730 1.850 53,114,000 95,081,775 1.7901 1.008 1.008 1.013 0.947 1.013 96,983,988 0.9804 2.79%
2017-09-26 0 1.790 1.790 1.810 1.750 1.910 93,729,000 169,638,534 1.8099 0.980 0.980 0.991 0.958 1.046 171,145,315 0.9912 -7.73%
2017-09-25 0 1.940 1.930 1.940 1.900 2.030 57,548,568 112,805,007 1.9602 1.062 1.057 1.062 1.041 1.112 105,081,328 1.0735 -3.00%
2017-09-22 0 2.000 1.990 2.000 1.950 2.000 54,365,389 107,550,816 1.9783 1.095 1.090 1.095 1.068 1.095 99,268,974 1.0834 0.50%
2017-09-21 0 1.990 1.980 1.990 1.910 2.030 116,244,587 229,984,973 1.9785 1.090 1.084 1.090 1.046 1.112 212,257,855 1.0835 4.74%
2017-09-20 0 1.900 1.900 1.910 1.850 1.910 11,066,000 20,854,640 1.8846 1.041 1.041 1.046 1.013 1.046 20,206,063 1.0321 1.06%
2017-09-19 0 1.880 1.880 1.890 1.840 1.950 62,140,422 117,925,798 1.8977 1.030 1.030 1.035 1.008 1.068 113,465,865 1.0393 2.73%
2017-09-18 0 1.830 1.820 1.830 1.780 1.830 15,759,000 28,600,130 1.8148 1.002 0.997 1.002 0.975 1.002 28,775,289 0.9939 2.23%
2017-09-15 0 1.790 1.780 1.790 1.740 1.810 20,205,000 35,927,359 1.7781 0.980 0.975 0.980 0.953 0.991 36,893,502 0.9738 0.56%
2017-09-14 0 1.780 1.780 1.790 1.780 1.820 10,137,000 18,198,150 1.7952 0.975 0.975 0.980 0.975 0.997 18,509,747 0.9832 -1.11%
2017-09-13 0 1.800 1.800 1.810 1.780 1.830 12,090,680 21,764,558 1.8001 0.986 0.986 0.991 0.975 1.002 22,077,086 0.9858 -1.10%
2017-09-12 0 1.820 1.810 1.820 1.750 1.850 29,471,000 53,141,820 1.8032 0.997 0.991 0.997 0.958 1.013 53,812,839 0.9875 4.00%
2017-09-11 0 1.750 1.750 1.760 1.740 1.780 11,051,012 19,390,325 1.7546 0.958 0.958 0.964 0.953 0.975 20,178,695 0.9609 0.00%
2017-09-08 0 1.750 1.740 1.750 1.730 1.770 21,642,000 37,875,122 1.7501 0.958 0.953 0.958 0.947 0.969 39,517,406 0.9584 1.16%
2017-09-07 0 1.730 1.710 1.730 1.700 1.780 22,878,370 39,929,113 1.7453 0.947 0.936 0.947 0.931 0.975 41,774,967 0.9558 -0.57%
2017-09-06 0 1.740 1.730 1.740 1.720 1.750 15,018,846 26,007,433 1.7317 0.953 0.947 0.953 0.942 0.958 27,423,798 0.9484 0.58%
2017-09-05 0 1.730 1.730 1.740 1.720 1.760 13,706,058 23,788,955 1.7357 0.947 0.947 0.953 0.942 0.964 25,026,701 0.9505 -0.57%
2017-09-04 0 1.740 1.740 1.750 1.720 1.800 30,022,000 52,638,410 1.7533 0.953 0.953 0.958 0.942 0.986 54,818,942 0.9602 -3.33%
2017-09-01 0 1.800 1.800 1.810 1.760 1.810 18,185,000 32,519,950 1.7883 0.986 0.986 0.991 0.964 0.991 33,205,065 0.9794 1.12%
2017-08-31 0 1.780 1.780 1.790 1.780 1.840 21,646,353 38,959,587 1.7998 0.975 0.975 0.980 0.975 1.008 39,525,354 0.9857 -3.26%
2017-08-30 0 1.840 1.840 1.850 1.830 1.880 16,097,000 29,860,778 1.8551 1.008 1.008 1.013 1.002 1.030 29,392,463 1.0159 0.55%
2017-08-29 0 1.830 1.820 1.830 1.800 1.830 16,642,000 30,267,125 1.8187 1.002 0.997 1.002 0.986 1.002 30,387,610 0.9960 0.00%
2017-08-28 0 1.830 1.820 1.830 1.760 1.850 27,920,197 50,612,844 1.8128 1.002 0.997 1.002 0.964 1.013 50,981,136 0.9928 3.39%
2017-08-25 0 1.770 1.760 1.770 1.760 1.820 17,528,000 31,195,035 1.7797 0.969 0.964 0.969 0.964 0.997 32,005,410 0.9747 -1.67%
2017-08-24 0 1.800 1.790 1.800 1.770 1.850 18,973,361 34,131,931 1.7989 0.986 0.980 0.986 0.969 1.013 34,644,580 0.9852 -1.64%
2017-08-22 0 1.830 1.830 1.840 1.830 1.880 15,841,058 29,277,526 1.8482 1.002 1.002 1.008 1.002 1.030 28,925,123 1.0122 -1.61%
2017-08-21 0 1.860 1.860 1.870 1.850 1.920 22,996,000 43,200,739 1.8786 1.019 1.019 1.024 1.013 1.052 41,989,754 1.0288 0.54%
2017-08-18 0 1.850 1.840 1.850 1.840 1.930 76,669,580 145,143,099 1.8931 1.013 1.008 1.013 1.008 1.057 139,995,513 1.0368 -1.07%
2017-08-17 0 1.870 1.870 1.880 1.730 1.900 132,468,818 244,028,253 1.8422 1.024 1.024 1.030 0.947 1.041 241,882,636 1.0089 11.31%
2017-08-16 0 1.680 1.680 1.690 1.660 1.720 32,281,000 54,377,200 1.6845 0.920 0.920 0.926 0.909 0.942 58,943,784 0.9225 -0.59%
2017-08-15 0 1.690 1.680 1.690 1.680 1.740 32,821,000 56,030,275 1.7071 0.926 0.920 0.926 0.920 0.953 59,929,802 0.9349 0.60%
2017-08-14 0 1.680 1.670 1.680 1.650 1.680 22,869,058 38,215,174 1.6710 0.920 0.915 0.920 0.904 0.920 41,757,963 0.9152 3.07%
2017-08-11 0 1.630 1.620 1.630 1.590 1.640 44,851,116 72,170,080 1.6091 0.893 0.887 0.893 0.871 0.898 81,896,301 0.8812 -1.21%
2017-08-10 0 1.650 1.650 1.660 1.640 1.720 30,715,000 51,191,078 1.6666 0.904 0.904 0.909 0.898 0.942 56,084,332 0.9128 -4.62%
2017-08-09 0 1.730 1.720 1.730 1.700 1.760 18,103,271 31,235,375 1.7254 0.947 0.942 0.947 0.931 0.964 33,055,831 0.9449 -2.26%
2017-08-08 0 1.770 1.760 1.770 1.750 1.810 32,168,000 57,267,815 1.7803 0.969 0.964 0.969 0.958 0.991 58,737,450 0.9750 -0.56%
2017-08-07 0 1.780 1.770 1.780 1.710 1.790 51,513,597 90,540,933 1.7576 0.975 0.969 0.975 0.936 0.980 94,061,718 0.9626 4.09%
2017-08-04 0 1.710 1.710 1.720 1.680 1.730 54,348,000 92,702,675 1.7057 0.936 0.936 0.942 0.920 0.947 99,237,222 0.9342 1.79%
2017-08-03 0 1.680 1.670 1.680 1.650 1.700 52,578,000 88,222,445 1.6779 0.920 0.915 0.920 0.904 0.931 96,005,274 0.9189 -2.33%
2017-08-02 0 1.720 1.710 1.720 1.690 1.730 6,891,000 11,813,020 1.7143 0.942 0.936 0.942 0.926 0.947 12,582,684 0.9388 1.78%
2017-08-01 0 1.690 1.690 1.700 1.680 1.720 15,998,769 27,220,874 1.7014 0.926 0.926 0.931 0.920 0.942 29,213,097 0.9318 -1.17%
2017-07-31 0 1.710 1.710 1.720 1.570 1.730 32,990,000 55,087,505 1.6698 0.936 0.936 0.942 0.860 0.947 60,238,389 0.9145 6.21%
2017-07-28 0 1.610 1.610 1.620 1.600 1.640 6,900,000 11,103,354 1.6092 0.882 0.882 0.887 0.876 0.898 12,599,117 0.8813 -1.23%
2017-07-27 0 1.630 1.630 1.640 1.630 1.660 9,180,000 15,179,680 1.6536 0.893 0.893 0.898 0.893 0.909 16,762,304 0.9056 -1.81%
2017-07-26 0 1.660 1.650 1.660 1.620 1.660 13,607,000 22,424,973 1.6480 0.909 0.904 0.909 0.887 0.909 24,845,825 0.9026 1.22%
2017-07-25 0 1.640 1.630 1.640 1.620 1.690 14,804,000 24,315,110 1.6425 0.898 0.893 0.898 0.887 0.926 27,031,498 0.8995 -2.38%
2017-07-24 0 1.680 1.670 1.680 1.660 1.690 10,321,000 17,283,120 1.6746 0.920 0.915 0.920 0.909 0.926 18,845,723 0.9171 0.00%
2017-07-21 0 1.680 1.670 1.680 1.650 1.700 11,212,930 18,813,953 1.6779 0.920 0.915 0.920 0.904 0.931 20,474,351 0.9189 0.60%
2017-07-20 0 1.670 1.670 1.680 1.650 1.730 19,517,000 32,837,100 1.6825 0.915 0.915 0.920 0.904 0.947 35,637,243 0.9214 -3.47%
2017-07-19 0 1.730 1.720 1.730 1.650 1.730 13,956,025 23,744,513 1.7014 0.947 0.942 0.947 0.904 0.947 25,483,130 0.9318 2.37%
2017-07-18 0 1.690 1.690 1.700 1.670 1.700 6,015,000 10,146,260 1.6868 0.926 0.926 0.931 0.915 0.931 10,983,144 0.9238 -0.59%
2017-07-17 0 1.700 1.690 1.700 1.670 1.710 5,674,000 9,602,585 1.6924 0.931 0.926 0.931 0.915 0.936 10,360,492 0.9268 -1.16%
2017-07-14 0 1.720 1.710 1.720 1.700 1.740 9,904,093 17,070,275 1.7236 0.942 0.936 0.942 0.931 0.953 18,084,468 0.9439 1.78%
2017-07-13 0 1.690 1.690 1.700 1.660 1.740 18,257,840 30,881,394 1.6914 0.926 0.926 0.931 0.909 0.953 33,338,068 0.9263 -0.59%
2017-07-12 0 1.700 1.690 1.700 1.690 1.750 17,833,160 30,546,360 1.7129 0.931 0.926 0.931 0.926 0.958 32,562,620 0.9381 -2.30%
2017-07-11 0 1.740 1.730 1.740 1.720 1.770 6,736,000 11,680,190 1.7340 0.953 0.947 0.953 0.942 0.969 12,299,660 0.9496 -1.69%
2017-07-10 0 1.770 1.760 1.770 1.740 1.820 22,818,985 40,861,412 1.7907 0.969 0.964 0.969 0.953 0.997 41,666,532 0.9807 1.14%
2017-07-07 0 1.750 1.740 1.750 1.710 1.760 15,113,000 26,289,130 1.7395 0.958 0.953 0.958 0.936 0.964 27,595,719 0.9527 2.34%
2017-07-06 0 1.710 1.700 1.710 1.670 1.710 8,094,000 13,746,950 1.6984 0.936 0.931 0.936 0.915 0.936 14,779,312 0.9301 1.18%
2017-07-05 0 1.690 1.680 1.690 1.650 1.700 5,476,000 9,221,650 1.6840 0.926 0.920 0.926 0.904 0.931 9,998,952 0.9223 0.60%
2017-07-04 0 1.680 1.670 1.680 1.620 1.750 17,642,285 29,541,705 1.6745 0.920 0.915 0.920 0.887 0.958 32,214,090 0.9170 -4.00%
2017-07-03 0 1.750 1.740 1.750 1.700 1.760 17,859,590 30,968,599 1.7340 0.958 0.953 0.958 0.931 0.964 32,610,880 0.9496 1.74%
2017-06-30 0 1.720 1.710 1.730 1.640 1.730 24,293,466 41,364,802 1.7027 0.942 0.936 0.947 0.898 0.947 44,358,874 0.9325 3.61%
2017-06-29 0 1.660 1.650 1.660 1.640 1.680 7,150,000 11,910,635 1.6658 0.909 0.904 0.909 0.898 0.920 13,055,607 0.9123 1.22%
2017-06-28 0 1.640 1.640 1.650 1.630 1.660 5,677,655 9,331,344 1.6435 0.898 0.898 0.904 0.893 0.909 10,367,165 0.9001 -1.80%
2017-06-27 0 1.670 1.660 1.670 1.630 1.680 6,799,000 11,266,480 1.6571 0.915 0.909 0.915 0.893 0.920 12,414,696 0.9075 0.60%
2017-06-26 0 1.660 1.650 1.660 1.600 1.660 5,458,000 8,959,330 1.6415 0.909 0.904 0.909 0.876 0.909 9,966,084 0.8990 2.47%
2017-06-23 0 1.620 1.610 1.640 1.610 1.650 7,698,547 12,565,165 1.6321 0.887 0.882 0.898 0.882 0.904 14,057,231 0.8939 -2.41%
2017-06-22 0 1.660 1.660 1.670 1.640 1.670 6,271,000 10,404,160 1.6591 0.909 0.909 0.915 0.898 0.915 11,450,589 0.9086 -0.60%
2017-06-21 0 1.670 1.660 1.670 1.660 1.710 16,064,087 26,983,980 1.6798 0.915 0.909 0.915 0.909 0.936 29,332,365 0.9199 -1.18%
2017-06-20 0 1.690 1.680 1.690 1.630 1.690 21,189,888 35,225,074 1.6624 0.926 0.920 0.926 0.893 0.926 38,691,868 0.9104 3.05%
2017-06-19 0 1.640 1.630 1.640 1.620 1.660 10,780,838 17,682,602 1.6402 0.898 0.893 0.898 0.887 0.909 19,685,369 0.8983 1.23%
2017-06-16 0 1.620 1.610 1.620 1.600 1.630 2,713,988 4,387,065 1.6165 0.887 0.882 0.887 0.876 0.893 4,955,631 0.8853 -0.61%
2017-06-15 0 1.630 1.620 1.640 1.610 1.640 15,640,407 25,475,747 1.6288 0.893 0.887 0.898 0.882 0.898 28,558,743 0.8920 -1.81%
2017-06-14 0 1.660 1.650 1.660 1.600 1.670 19,439,000 31,895,800 1.6408 0.909 0.904 0.909 0.876 0.915 35,494,818 0.8986 3.11%
2017-06-13 0 1.610 1.600 1.610 1.580 1.610 13,030,916 20,888,210 1.6030 0.882 0.876 0.882 0.865 0.882 23,793,919 0.8779 0.00%
2017-06-12 0 1.610 1.600 1.610 1.560 1.650 28,324,898 46,026,614 1.6250 0.882 0.876 0.882 0.854 0.904 51,720,104 0.8899 1.26%
2017-06-09 0 1.590 1.570 1.590 1.550 1.590 12,828,944 20,113,854 1.5678 0.871 0.860 0.871 0.849 0.871 23,425,126 0.8586 -0.62%
2017-06-08 0 1.600 1.590 1.600 1.540 1.630 21,198,156 33,973,820 1.6027 0.876 0.871 0.876 0.843 0.893 38,706,965 0.8777 3.90%
2017-06-07 0 1.540 1.540 1.550 1.540 1.580 7,459,548 11,553,094 1.5488 0.843 0.843 0.849 0.843 0.865 13,620,829 0.8482 -2.53%
2017-06-06 0 1.580 1.570 1.580 1.550 1.610 9,225,000 14,557,250 1.5780 0.865 0.860 0.865 0.849 0.882 16,844,472 0.8642 1.94%
2017-06-05 0 1.550 1.550 1.560 1.530 1.570 8,954,813 13,877,225 1.5497 0.849 0.849 0.854 0.838 0.860 16,351,122 0.8487 0.00%
2017-06-02 0 1.550 1.550 1.560 1.540 1.590 12,909,927 20,102,879 1.5572 0.849 0.849 0.854 0.843 0.871 23,572,998 0.8528 0.65%
2017-06-01 0 1.540 1.540 1.550 1.540 1.590 14,518,000 22,604,785 1.5570 0.843 0.843 0.849 0.843 0.871 26,509,273 0.8527 -1.28%
2017-05-31 0 1.560 1.560 1.590 1.560 1.630 23,232,511 36,913,777 1.5889 0.854 0.854 0.871 0.854 0.893 42,421,613 0.8702 -2.50%
2017-05-29 0 1.600 1.600 1.610 1.590 1.650 9,695,000 15,596,160 1.6087 0.876 0.876 0.882 0.871 0.904 17,702,673 0.8810 -2.44%
2017-05-26 0 1.640 1.630 1.640 1.590 1.660 43,872,000 71,354,450 1.6264 0.898 0.893 0.898 0.871 0.909 80,108,475 0.8907 5.13%
2017-05-25 0 1.560 1.550 1.560 1.510 1.590 18,525,000 28,825,290 1.5560 0.854 0.849 0.854 0.827 0.871 33,825,891 0.8522 3.31%
2017-05-24 0 1.510 1.490 1.510 1.490 1.520 5,942,048 8,930,020 1.5029 0.827 0.816 0.827 0.816 0.832 10,849,936 0.8230 0.67%
2017-05-23 0 1.500 1.500 1.510 1.490 1.520 8,797,006 13,246,858 1.5058 0.821 0.821 0.827 0.816 0.832 16,062,973 0.8247 -0.66%
2017-05-22 0 1.510 1.500 1.510 1.470 1.550 13,510,000 20,441,170 1.5130 0.827 0.821 0.827 0.805 0.849 24,668,707 0.8286 2.03%
2017-05-19 0 1.480 1.470 1.480 1.440 1.480 20,886,992 30,523,152 1.4613 0.811 0.805 0.811 0.789 0.811 38,138,792 0.8003 2.07%
2017-05-18 0 1.450 1.450 1.460 1.360 1.490 44,307,000 64,021,180 1.4449 0.794 0.794 0.800 0.745 0.816 80,902,767 0.7913 2.11%
2017-05-17 0 1.420 1.420 1.430 1.420 1.450 13,219,436 18,904,697 1.4301 0.778 0.778 0.783 0.778 0.794 24,138,149 0.7832 -2.07%
2017-05-16 0 1.450 1.450 1.460 1.380 1.470 28,419,506 40,835,863 1.4369 0.794 0.794 0.800 0.756 0.805 51,892,854 0.7869 2.11%
2017-05-15 0 1.420 1.410 1.430 1.360 1.430 25,510,834 35,741,639 1.4010 0.778 0.772 0.783 0.745 0.783 46,581,738 0.7673 2.16%
2017-05-12 0 1.390 1.370 1.390 1.310 1.420 76,971,000 104,012,185 1.3513 0.761 0.750 0.761 0.717 0.778 140,545,893 0.7401 -1.42%
2017-05-11 0 1.410 1.400 1.410 1.390 1.460 23,461,539 33,035,787 1.4081 0.772 0.767 0.772 0.761 0.800 42,839,809 0.7711 -2.08%
2017-05-10 0 1.440 1.440 1.450 1.430 1.460 32,208,000 46,558,825 1.4456 0.789 0.789 0.794 0.783 0.800 58,810,489 0.7917 1.41%
2017-05-09 0 1.420 1.420 1.430 1.410 1.450 28,269,000 40,518,400 1.4333 0.778 0.778 0.783 0.772 0.794 51,618,036 0.7850 -0.70%
2017-05-08 0 1.430 1.420 1.430 1.410 1.450 18,875,005 27,015,616 1.4313 0.783 0.778 0.783 0.772 0.794 34,464,986 0.7839 0.70%
2017-05-05 0 1.420 1.420 1.430 1.400 1.500 44,837,177 64,288,566 1.4338 0.778 0.778 0.783 0.767 0.821 81,870,849 0.7852 -5.96%
2017-05-04 0 1.510 1.500 1.510 1.500 1.560 19,721,236 29,987,732 1.5206 0.827 0.821 0.827 0.821 0.854 36,010,169 0.8328 -3.21%
2017-05-02 0 1.560 1.550 1.560 1.530 1.560 11,498,000 17,803,860 1.5484 0.854 0.849 0.854 0.838 0.854 20,994,877 0.8480 0.65%
2017-04-28 0 1.550 1.530 1.550 1.510 1.560 12,067,001 18,561,536 1.5382 0.849 0.838 0.849 0.827 0.854 22,033,850 0.8424 1.31%
2017-04-27 0 1.530 1.520 1.530 1.490 1.530 20,798,161 31,447,578 1.5120 0.838 0.832 0.838 0.816 0.838 37,976,590 0.8281 1.32%
2017-04-26 0 1.510 1.500 1.510 1.490 1.550 31,102,000 47,005,240 1.5113 0.827 0.821 0.827 0.816 0.849 56,790,978 0.8277 -0.66%
2017-04-25 0 1.520 1.500 1.520 1.480 1.520 27,414,334 41,249,685 1.5047 0.832 0.821 0.832 0.811 0.832 50,057,451 0.8240 2.01%
2017-04-24 0 1.490 1.490 1.500 1.460 1.550 37,360,000 55,634,253 1.4891 0.816 0.816 0.821 0.800 0.849 68,217,830 0.8155 -2.61%
2017-04-21 0 1.530 1.530 1.540 1.530 1.570 16,364,000 25,292,621 1.5456 0.838 0.838 0.843 0.838 0.860 29,879,994 0.8465 0.00%
2017-04-20 0 1.530 1.530 1.540 1.510 1.560 21,195,137 32,404,985 1.5289 0.838 0.838 0.843 0.827 0.854 38,701,452 0.8373 -0.65%
2017-04-19 0 1.540 1.530 1.540 1.530 1.590 37,091,400 57,403,478 1.5476 0.843 0.838 0.843 0.838 0.871 67,727,377 0.8476 -4.35%
2017-04-18 0 1.610 1.600 1.610 1.600 1.670 25,147,000 40,682,110 1.6178 0.882 0.876 0.882 0.876 0.915 45,917,392 0.8860 -3.59%
2017-04-13 0 1.670 1.670 1.680 1.660 1.710 17,081,000 28,648,881 1.6772 0.915 0.915 0.920 0.909 0.936 31,189,206 0.9186 -3.47%
2017-04-12 0 1.730 1.720 1.740 1.700 1.750 13,836,198 23,880,906 1.7260 0.947 0.942 0.953 0.931 0.958 25,264,331 0.9452 1.17%
2017-04-11 0 1.710 1.700 1.710 1.650 1.740 29,584,004 49,832,221 1.6844 0.936 0.931 0.936 0.904 0.953 54,019,180 0.9225 0.00%
2017-04-10 0 1.710 1.710 1.720 1.700 1.780 30,667,161 52,714,169 1.7189 0.936 0.936 0.942 0.931 0.975 55,996,980 0.9414 -2.84%
2017-04-07 0 1.760 1.760 1.770 1.630 1.770 50,408,160 86,418,397 1.7144 0.964 0.964 0.969 0.893 0.969 92,043,235 0.9389 7.98%
2017-04-06 0 1.630 1.620 1.630 1.590 1.660 14,681,318 23,665,550 1.6119 0.893 0.887 0.893 0.871 0.909 26,807,485 0.8828 0.62%
2017-04-05 0 1.620 1.620 1.630 1.600 1.690 21,863,000 35,605,578 1.6286 0.887 0.887 0.893 0.876 0.926 39,920,943 0.8919 -2.99%
2017-04-03 0 1.670 1.660 1.670 1.650 1.680 12,124,538 20,215,792 1.6673 0.915 0.909 0.915 0.904 0.920 22,138,910 0.9131 1.21%
2017-03-31 0 1.650 1.640 1.650 1.630 1.680 13,989,000 23,103,520 1.6515 0.904 0.898 0.904 0.893 0.920 25,543,341 0.9045 -2.37%
2017-03-30 0 1.690 1.680 1.700 1.650 1.700 23,745,180 39,922,784 1.6813 0.926 0.920 0.931 0.904 0.931 43,357,726 0.9208 1.20%
2017-03-29 0 1.670 1.670 1.680 1.660 1.700 22,603,000 37,932,168 1.6782 0.915 0.915 0.920 0.909 0.931 41,272,152 0.9191 1.83%
2017-03-28 0 1.640 1.630 1.640 1.610 1.660 20,046,000 32,864,290 1.6394 0.898 0.893 0.898 0.882 0.909 36,603,175 0.8979 3.14%
2017-03-27 0 1.590 1.580 1.590 1.550 1.650 33,307,000 53,005,665 1.5914 0.871 0.865 0.871 0.849 0.904 60,817,218 0.8716 -3.64%
2017-03-24 0 1.650 1.640 1.650 1.620 1.680 32,691,000 54,105,250 1.6551 0.904 0.898 0.904 0.887 0.920 59,692,427 0.9064 1.85%
2017-03-23 0 1.620 1.610 1.630 1.600 1.740 67,017,408 110,614,239 1.6505 0.887 0.882 0.893 0.876 0.953 122,371,042 0.9039 -5.81%
2017-03-22 0 1.720 1.710 1.720 1.710 1.790 30,299,000 52,600,952 1.7361 0.942 0.936 0.942 0.936 0.980 55,324,733 0.9508 -5.49%
2017-03-21 0 1.820 1.820 1.830 1.820 1.890 13,418,929 24,768,816 1.8458 0.997 0.997 1.002 0.997 1.035 24,502,415 1.0109 -2.67%
2017-03-20 0 1.870 1.860 1.870 1.790 1.880 28,061,508 51,898,514 1.8495 1.024 1.019 1.024 0.980 1.030 51,239,164 1.0129 4.47%
2017-03-17 0 1.790 1.760 1.790 1.740 1.820 44,426,339 78,666,391 1.7707 0.980 0.964 0.980 0.953 0.997 81,120,675 0.9697 -0.56%
2017-03-16 0 1.800 1.790 1.800 1.780 1.870 28,606,000 51,850,575 1.8126 0.986 0.980 0.986 0.975 1.024 52,233,384 0.9927 -1.64%
2017-03-15 0 1.830 1.820 1.840 1.820 1.860 13,375,747 24,553,778 1.8357 1.002 0.997 1.008 0.997 1.019 24,423,566 1.0053 -1.08%
2017-03-14 0 1.850 1.830 1.850 1.820 1.900 22,710,000 42,042,910 1.8513 1.013 1.002 1.013 0.997 1.041 41,467,530 1.0139 -1.07%
2017-03-13 0 1.870 1.880 1.890 1.750 1.900 49,986,382 92,875,556 1.8580 1.024 1.030 1.035 0.958 1.041 91,273,086 1.0176 5.65%
2017-03-10 0 1.770 1.750 1.760 1.700 1.820 73,045,000 127,300,650 1.7428 0.969 0.958 0.964 0.931 0.997 133,377,178 0.9544 -1.67%
2017-03-09 0 1.800 1.780 1.800 1.770 1.910 45,737,935 83,265,908 1.8205 0.986 0.975 0.986 0.969 1.046 83,515,596 0.9970 -5.76%
2017-03-08 0 1.910 1.900 1.920 1.870 1.940 47,497,788 90,721,630 1.9100 1.046 1.041 1.052 1.024 1.062 86,729,015 1.0460 3.24%
2017-03-07 0 1.850 1.840 1.850 1.820 1.870 37,005,092 68,451,116 1.8498 1.013 1.008 1.013 0.997 1.024 67,569,782 1.0130 1.09%
2017-03-06 0 1.830 1.820 1.840 1.810 1.860 16,857,250 30,885,250 1.8322 1.002 0.997 1.008 0.991 1.019 30,780,648 1.0034 -0.54%
2017-03-03 0 1.840 1.830 1.840 1.800 1.870 41,634,970 77,022,237 1.8499 1.008 1.002 1.008 0.986 1.024 76,023,750 1.0131 0.55%
2017-03-02 0 1.830 1.820 1.830 1.810 1.890 83,920,829 155,875,997 1.8574 1.002 0.997 1.002 0.991 1.035 153,235,996 1.0172 0.00%
2017-03-01 0 1.830 1.820 1.830 1.650 1.860 102,064,769 182,474,768 1.7878 1.002 0.997 1.002 0.904 1.019 186,366,088 0.9791 7.65%
2017-02-28 0 1.700 1.700 1.710 1.670 1.750 52,476,288 90,106,113 1.7171 0.931 0.931 0.936 0.915 0.958 95,819,552 0.9404 0.00%
2017-02-27 0 1.700 1.690 1.700 1.670 1.750 44,112,730 75,231,446 1.7054 0.931 0.926 0.931 0.915 0.958 80,548,038 0.9340 0.00%
2017-02-24 0 1.700 1.690 1.700 1.650 1.760 37,959,450 64,003,238 1.6861 0.931 0.926 0.931 0.904 0.964 69,312,401 0.9234 -1.16%
2017-02-23 0 1.720 1.710 1.720 1.700 1.760 70,287,541 121,639,075 1.7306 0.942 0.936 0.942 0.931 0.964 128,342,171 0.9478 -2.27%
2017-02-22 0 1.760 1.760 1.770 1.620 1.770 92,685,439 158,996,220 1.7154 0.964 0.964 0.969 0.887 0.969 169,239,815 0.9395 10.69%
2017-02-21 0 1.590 1.580 1.590 1.580 1.650 35,195,928 56,721,627 1.6116 0.871 0.865 0.871 0.865 0.904 64,266,323 0.8826 -0.62%
2017-02-20 0 1.600 1.590 1.600 1.490 1.630 76,639,899 120,529,446 1.5727 0.876 0.871 0.876 0.816 0.893 139,941,316 0.8613 6.67%
2017-02-17 0 1.500 1.480 1.500 1.470 1.510 35,540,726 53,067,499 1.4931 0.821 0.811 0.821 0.805 0.827 64,895,910 0.8177 0.67%
2017-02-16 0 1.490 1.490 1.500 1.440 1.560 142,991,828 215,729,461 1.5087 0.816 0.816 0.821 0.789 0.854 261,097,221 0.8262 7.19%
2017-02-15 0 1.390 1.380 1.390 1.380 1.440 23,846,462 33,426,462 1.4017 0.761 0.756 0.761 0.756 0.789 43,542,663 0.7677 -3.47%
2017-02-14 0 1.440 1.440 1.450 1.410 1.450 15,809,215 22,673,606 1.4342 0.789 0.789 0.794 0.772 0.794 28,866,979 0.7855 0.00%
2017-02-13 0 1.440 1.440 1.450 1.420 1.460 25,890,000 37,221,610 1.4377 0.789 0.789 0.794 0.778 0.800 47,274,080 0.7874 0.00%
2017-02-10 0 1.440 1.440 1.450 1.420 1.460 29,238,963 42,255,268 1.4452 0.789 0.789 0.794 0.778 0.800 53,389,149 0.7915 0.00%
2017-02-09 0 1.440 1.430 1.440 1.360 1.470 52,493,543 75,172,593 1.4320 0.789 0.783 0.789 0.745 0.805 95,851,059 0.7843 5.11%
2017-02-08 0 1.370 1.360 1.370 1.350 1.410 29,683,481 40,812,455 1.3749 0.750 0.745 0.750 0.739 0.772 54,200,820 0.7530 -2.14%
2017-02-07 0 1.400 1.390 1.400 1.360 1.410 25,353,798 35,258,886 1.3907 0.767 0.761 0.767 0.745 0.772 46,294,997 0.7616 0.72%
2017-02-06 0 1.390 1.380 1.390 1.370 1.420 15,465,505 21,426,253 1.3854 0.761 0.756 0.761 0.750 0.778 28,239,379 0.7587 -0.71%
2017-02-03 0 1.400 1.390 1.400 1.380 1.430 24,488,836 34,305,376 1.4009 0.767 0.761 0.767 0.756 0.783 44,715,611 0.7672 -0.71%
2017-02-02 0 1.410 1.400 1.410 1.400 1.470 21,202,081 30,229,263 1.4258 0.772 0.767 0.772 0.767 0.805 38,714,131 0.7808 0.71%
2017-02-01 0 1.400 1.390 1.400 1.390 1.450 27,809,501 39,161,206 1.4082 0.767 0.761 0.767 0.761 0.794 50,779,010 0.7712 -3.45%
2017-01-27 0 1.450 1.450 1.460 1.430 1.500 8,202,831 12,022,829 1.4657 0.794 0.794 0.800 0.783 0.821 14,978,033 0.8027 -3.33%
2017-01-26 0 1.500 1.490 1.500 1.440 1.510 44,977,241 66,684,422 1.4826 0.821 0.816 0.821 0.789 0.827 82,126,600 0.8120 2.04%
2017-01-25 0 1.470 1.460 1.470 1.410 1.490 39,269,610 57,270,162 1.4584 0.805 0.800 0.805 0.772 0.816 71,704,699 0.7987 4.26%
2017-01-24 0 1.410 1.400 1.410 1.340 1.430 58,876,046 81,783,612 1.3891 0.772 0.767 0.772 0.734 0.783 107,505,248 0.7607 4.44%
2017-01-23 0 1.350 1.340 1.350 1.320 1.350 7,739,997 10,368,726 1.3396 0.739 0.734 0.739 0.723 0.739 14,132,917 0.7337 -0.74%
2017-01-20 0 1.360 1.350 1.360 1.330 1.360 10,645,132 14,354,866 1.3485 0.745 0.739 0.745 0.728 0.745 19,437,575 0.7385 0.00%
2017-01-19 0 1.360 1.350 1.360 1.330 1.380 33,300,000 45,184,480 1.3569 0.745 0.739 0.745 0.728 0.756 60,804,436 0.7431 0.74%
2017-01-18 0 1.350 1.340 1.350 1.290 1.380 40,461,244 54,540,526 1.3480 0.739 0.734 0.739 0.706 0.756 73,880,574 0.7382 3.85%
2017-01-17 0 1.300 1.290 1.300 1.290 1.310 2,385,000 3,094,670 1.2976 0.712 0.706 0.712 0.706 0.717 4,354,912 0.7106 -0.76%
2017-01-16 0 1.310 1.300 1.310 1.290 1.310 4,360,500 5,672,530 1.3009 0.717 0.712 0.717 0.706 0.717 7,962,094 0.7124 0.00%
2017-01-13 0 1.310 1.300 1.310 1.280 1.340 17,082,575 22,449,661 1.3142 0.717 0.712 0.717 0.701 0.734 31,192,082 0.7197 1.55%
2017-01-12 0 1.290 1.280 1.290 1.270 1.310 22,807,002 29,338,533 1.2864 0.706 0.701 0.706 0.696 0.717 41,644,651 0.7045 -2.27%
2017-01-11 0 1.320 1.310 1.320 1.310 1.340 9,861,000 13,078,250 1.3263 0.723 0.717 0.723 0.717 0.734 18,005,782 0.7263 0.00%
2017-01-10 0 1.320 1.310 1.320 1.310 1.360 6,287,000 8,378,300 1.3326 0.723 0.717 0.723 0.717 0.745 11,479,804 0.7298 0.76%
2017-01-09 0 1.310 1.310 1.320 1.290 1.330 5,989,192 7,861,101 1.3125 0.717 0.717 0.723 0.706 0.728 10,936,019 0.7188 -0.76%
2017-01-06 0 1.320 1.310 1.320 1.290 1.340 12,625,000 16,593,420 1.3143 0.723 0.717 0.723 0.706 0.734 23,052,733 0.7198 1.54%
2017-01-05 0 1.300 1.300 1.310 1.260 1.320 17,931,200 23,362,772 1.3029 0.712 0.712 0.717 0.690 0.723 32,741,637 0.7135 3.17%
2017-01-04 0 1.260 1.250 1.260 1.240 1.290 8,585,000 10,817,405 1.2600 0.690 0.685 0.690 0.679 0.706 15,675,858 0.6901 0.00%
2017-01-03 0 1.260 1.250 1.260 1.240 1.290 3,050,197 3,845,250 1.2607 0.690 0.685 0.690 0.679 0.706 5,569,535 0.6904 0.80%
2016-12-30 0 1.250 1.240 1.270 1.220 1.310 15,907,325 20,105,719 1.2639 0.685 0.679 0.696 0.668 0.717 29,046,124 0.6922 1.63%
2016-12-29 0 1.230 1.220 1.230 1.220 1.230 2,333,000 2,864,260 1.2277 0.674 0.668 0.674 0.668 0.674 4,259,962 0.6724 0.00%
2016-12-28 0 1.230 1.220 1.230 1.200 1.230 4,669,000 5,673,070 1.2151 0.674 0.668 0.674 0.657 0.674 8,525,403 0.6654 0.00%
2016-12-23 0 1.230 1.220 1.230 1.210 1.240 6,793,000 8,340,435 1.2278 0.674 0.668 0.674 0.663 0.679 12,403,740 0.6724 0.82%
2016-12-22 0 1.220 1.210 1.220 1.210 1.250 4,717,700 5,796,956 1.2288 0.668 0.663 0.668 0.663 0.685 8,614,327 0.6729 -1.61%
2016-12-21 0 1.240 1.230 1.240 1.230 1.250 5,294,174 6,561,533 1.2394 0.679 0.674 0.679 0.674 0.685 9,666,945 0.6788 0.81%
2016-12-20 0 1.230 1.220 1.230 1.210 1.230 5,441,001 6,663,381 1.2247 0.674 0.668 0.674 0.663 0.674 9,935,045 0.6707 0.82%
2016-12-19 0 1.220 1.200 1.210 1.210 1.240 7,253,689 8,832,657 1.2177 0.668 0.657 0.663 0.663 0.679 13,244,939 0.6669 -0.81%
2016-12-16 0 1.230 1.230 1.240 1.220 1.250 6,287,000 7,759,560 1.2342 0.674 0.674 0.679 0.668 0.685 11,479,804 0.6759 0.00%
2016-12-15 0 1.230 1.230 1.240 1.220 1.260 12,947,000 15,959,805 1.2327 0.674 0.674 0.679 0.668 0.690 23,640,692 0.6751 -2.38%
2016-12-14 0 1.260 1.250 1.260 1.240 1.280 8,006,035 10,134,303 1.2658 0.690 0.685 0.690 0.679 0.701 14,618,692 0.6932 1.61%
2016-12-13 0 1.240 1.240 1.250 1.230 1.260 12,658,304 15,748,994 1.2442 0.679 0.679 0.685 0.674 0.690 23,113,545 0.6814 -0.80%
2016-12-12 0 1.250 1.250 1.260 1.230 1.330 26,264,000 33,064,610 1.2589 0.685 0.685 0.690 0.674 0.728 47,956,988 0.6895 -6.02%
2016-12-09 0 1.330 1.320 1.330 1.300 1.340 11,918,468 15,823,390 1.3276 0.728 0.723 0.728 0.712 0.734 21,762,634 0.7271 -0.75%
2016-12-08 0 1.340 1.330 1.340 1.330 1.370 10,552,858 14,223,263 1.3478 0.734 0.728 0.734 0.728 0.750 19,269,086 0.7381 0.00%
2016-12-07 0 1.340 1.330 1.340 1.320 1.400 19,236,162 25,965,292 1.3498 0.734 0.728 0.734 0.723 0.767 35,124,444 0.7392 -2.90%
2016-12-06 0 1.380 1.380 1.390 1.260 1.390 46,585,843 62,252,717 1.3363 0.756 0.756 0.761 0.690 0.761 85,063,841 0.7318 14.05%
2016-12-05 0 1.210 1.210 1.230 1.210 1.250 11,571,216 14,169,132 1.2245 0.663 0.663 0.674 0.663 0.685 21,128,566 0.6706 -1.63%
2016-12-02 0 1.230 1.220 1.230 1.220 1.270 17,910,000 22,154,620 1.2370 0.674 0.668 0.674 0.668 0.696 32,702,926 0.6775 -2.38%
2016-12-01 0 1.260 1.250 1.270 1.250 1.300 9,472,002 12,084,307 1.2758 0.690 0.685 0.696 0.685 0.712 17,295,488 0.6987 -0.79%
2016-11-30 0 1.270 1.260 1.280 1.240 1.320 17,002,000 21,869,330 1.2863 0.696 0.690 0.701 0.679 0.723 31,044,956 0.7044 -3.05%
2016-11-29 0 1.310 1.300 1.310 1.280 1.330 14,268,002 18,520,422 1.2980 0.717 0.712 0.717 0.701 0.728 26,052,787 0.7109 0.77%
2016-11-28 0 1.300 1.290 1.300 1.240 1.320 39,902,899 51,271,469 1.2849 0.712 0.706 0.712 0.679 0.723 72,861,059 0.7037 1.56%
2016-11-25 0 1.280 1.270 1.280 1.270 1.400 96,584,958 130,153,895 1.3476 0.701 0.696 0.701 0.696 0.767 176,360,177 0.7380 -7.91%
2016-11-24 0 1.390 1.390 1.400 1.370 1.440 33,690,200 47,248,646 1.4024 0.761 0.761 0.767 0.750 0.789 61,516,925 0.7681 -2.11%
2016-11-23 0 1.420 1.420 1.430 1.330 1.430 67,314,132 92,621,559 1.3760 0.778 0.778 0.783 0.728 0.783 122,912,848 0.7536 6.77%
2016-11-22 0 1.330 1.330 1.350 1.320 1.370 23,580,232 31,655,363 1.3425 0.728 0.728 0.739 0.723 0.750 43,056,538 0.7352 -2.21%
2016-11-21 0 1.360 1.350 1.360 1.320 1.360 12,399,116 16,714,266 1.3480 0.745 0.739 0.745 0.723 0.745 22,640,278 0.7383 1.49%
2016-11-18 0 1.340 1.330 1.340 1.270 1.370 51,878,174 69,106,219 1.3321 0.734 0.728 0.734 0.696 0.750 94,727,421 0.7295 -0.74%
2016-11-17 0 1.350 1.340 1.350 1.310 1.380 54,506,058 73,351,560 1.3458 0.739 0.734 0.739 0.717 0.756 99,525,829 0.7370 3.85%
2016-11-16 0 1.300 1.290 1.310 1.250 1.340 30,968,469 40,455,120 1.3063 0.712 0.706 0.717 0.685 0.734 56,547,156 0.7154 5.69%
2016-11-15 0 1.230 1.210 1.230 1.220 1.350 30,738,188 39,341,044 1.2799 0.674 0.663 0.674 0.668 0.739 56,126,672 0.7009 -3.91%
2016-11-14 0 1.280 1.270 1.280 1.250 1.320 18,795,000 24,128,530 1.2838 0.701 0.696 0.701 0.685 0.723 34,318,900 0.7031 0.00%
2016-11-11 0 1.280 1.280 1.290 1.180 1.290 68,250,856 86,308,684 1.2646 0.701 0.701 0.706 0.646 0.706 124,623,268 0.6926 8.47%
2016-11-10 0 1.180 1.180 1.190 1.130 1.190 16,062,635 18,816,902 1.1715 0.646 0.646 0.652 0.619 0.652 29,329,714 0.6416 5.36%
2016-11-09 0 1.120 1.130 1.140 1.070 1.190 17,066,626 18,995,548 1.1130 0.613 0.619 0.624 0.586 0.652 31,162,960 0.6096 -4.27%
2016-11-08 0 1.170 1.160 1.170 1.150 1.190 7,363,841 8,605,593 1.1686 0.641 0.635 0.641 0.630 0.652 13,446,072 0.6400 0.86%
2016-11-07 0 1.160 1.160 1.170 1.150 1.190 6,873,000 8,056,430 1.1722 0.635 0.635 0.641 0.630 0.652 12,549,816 0.6420 1.75%
2016-11-04 0 1.140 1.140 1.150 1.140 1.190 5,104,296 5,922,670 1.1603 0.624 0.624 0.630 0.624 0.652 9,320,235 0.6355 -1.72%
2016-11-03 0 1.160 1.160 1.180 1.120 1.180 6,268,356 7,290,072 1.1630 0.635 0.635 0.646 0.613 0.646 11,445,761 0.6369 0.87%
2016-11-02 0 1.150 1.150 1.160 1.150 1.190 6,617,742 7,653,324 1.1565 0.630 0.630 0.635 0.630 0.652 12,083,726 0.6334 -4.96%
2016-11-01 0 1.210 1.200 1.210 1.170 1.210 9,898,370 11,857,799 1.1980 0.663 0.657 0.663 0.641 0.663 18,074,018 0.6561 4.31%
2016-10-31 0 1.160 1.150 1.160 1.150 1.180 6,186,501 7,176,366 1.1600 0.635 0.630 0.635 0.630 0.646 11,296,297 0.6353 0.00%
2016-10-28 0 1.160 1.150 1.160 1.140 1.200 15,557,116 18,062,363 1.1610 0.635 0.630 0.635 0.624 0.657 28,406,657 0.6358 -3.33%
2016-10-27 0 1.200 1.190 1.200 1.170 1.210 4,396,829 5,220,923 1.1874 0.657 0.652 0.657 0.641 0.663 8,028,430 0.6503 0.00%
2016-10-26 0 1.200 1.200 1.210 1.180 1.230 9,001,023 10,789,594 1.1987 0.657 0.657 0.663 0.646 0.674 16,435,499 0.6565 -2.44%
2016-10-25 0 1.230 1.230 1.240 1.230 1.260 5,604,642 6,963,145 1.2424 0.674 0.674 0.679 0.674 0.690 10,233,847 0.6804 -2.38%
2016-10-24 0 1.260 1.250 1.270 1.230 1.320 26,052,278 33,136,090 1.2719 0.690 0.685 0.696 0.674 0.723 47,570,393 0.6966 -2.33%
2016-10-20 0 1.290 1.290 1.300 1.230 1.300 16,183,522 20,677,610 1.2777 0.706 0.706 0.712 0.674 0.712 29,550,448 0.6997 4.03%
2016-10-19 0 1.240 1.240 1.250 1.220 1.280 18,737,157 23,301,109 1.2436 0.679 0.679 0.685 0.668 0.701 34,213,281 0.6811 2.48%
2016-10-18 0 1.210 1.210 1.220 1.170 1.230 14,060,186 16,940,219 1.2048 0.663 0.663 0.668 0.641 0.674 25,673,324 0.6598 3.42%
2016-10-17 0 1.170 1.160 1.170 1.160 1.190 7,878,874 9,232,161 1.1718 0.641 0.635 0.641 0.635 0.652 14,386,501 0.6417 -0.85%
2016-10-14 0 1.180 1.170 1.180 1.150 1.190 9,672,000 11,374,870 1.1761 0.646 0.641 0.646 0.630 0.652 17,660,676 0.6441 0.85%
2016-10-13 0 1.170 1.170 1.180 1.150 1.210 13,218,161 15,474,835 1.1707 0.641 0.641 0.646 0.630 0.663 24,135,821 0.6412 -2.50%
2016-10-12 0 1.200 1.200 1.210 1.180 1.220 7,886,000 9,454,250 1.1989 0.657 0.657 0.663 0.646 0.668 14,399,513 0.6566 0.00%
2016-10-11 0 1.200 1.190 1.200 1.160 1.240 17,681,058 21,279,307 1.2035 0.657 0.652 0.657 0.635 0.679 32,284,888 0.6591 0.84%
2016-10-07 0 1.190 1.180 1.190 1.170 1.250 42,993,901 51,646,066 1.2012 0.652 0.646 0.652 0.641 0.685 78,505,102 0.6579 2.59%
2016-10-06 0 1.160 1.150 1.160 1.120 1.180 40,578,196 46,593,365 1.1482 0.635 0.630 0.635 0.613 0.646 74,094,124 0.6288 5.45%
2016-10-05 0 1.100 1.090 1.100 1.040 1.120 27,965,501 29,947,295 1.0709 0.602 0.597 0.602 0.570 0.613 51,063,859 0.5865 3.77%
2016-10-04 0 1.060 1.050 1.060 1.020 1.110 34,544,044 36,566,503 1.0585 0.581 0.575 0.581 0.559 0.608 63,076,009 0.5797 3.92%
2016-10-03 0 1.020 1.010 1.020 1.000 1.030 1,620,116 1,645,739 1.0158 0.559 0.553 0.559 0.548 0.564 2,958,265 0.5563 2.00%
2016-09-30 0 1.000 0.980 1.010 0.980 1.020 7,220,000 7,193,450 0.9963 0.548 0.537 0.553 0.537 0.559 13,183,424 0.5456 -1.96%
2016-09-29 0 1.020 1.010 1.020 1.010 1.030 2,491,722 2,546,450 1.0220 0.559 0.553 0.559 0.553 0.564 4,549,782 0.5597 0.00%
2016-09-28 0 1.020 1.010 1.020 1.000 1.040 4,445,362 4,511,074 1.0148 0.559 0.553 0.559 0.548 0.570 8,117,049 0.5558 0.00%
2016-09-27 0 1.020 1.010 1.020 1.000 1.040 8,758,453 8,909,369 1.0172 0.559 0.553 0.559 0.548 0.570 15,992,576 0.5571 0.00%
2016-09-26 0 1.020 1.010 1.040 1.010 1.070 13,089,000 13,551,700 1.0354 0.559 0.553 0.570 0.553 0.586 23,899,978 0.5670 -2.86%
2016-09-23 0 1.050 1.030 1.050 1.030 1.060 7,190,174 7,520,985 1.0460 0.575 0.564 0.575 0.564 0.581 13,128,963 0.5729 0.96%
2016-09-22 0 1.040 1.030 1.040 1.030 1.070 8,433,000 8,886,370 1.0538 0.570 0.564 0.570 0.564 0.586 15,398,313 0.5771 0.00%
2016-09-21 0 1.040 1.040 1.050 1.030 1.080 6,851,000 7,186,510 1.0490 0.570 0.570 0.575 0.564 0.591 12,509,645 0.5745 0.00%
2016-09-20 0 1.040 1.040 1.060 1.040 1.070 8,524,880 8,985,740 1.0541 0.570 0.570 0.581 0.570 0.586 15,566,082 0.5773 -2.80%
2016-09-19 0 1.070 1.060 1.070 1.050 1.100 19,126,000 20,514,750 1.0726 0.586 0.581 0.586 0.575 0.602 34,923,293 0.5874 0.94%
2016-09-15 0 1.060 1.050 1.060 1.040 1.080 15,927,000 16,762,750 1.0525 0.581 0.575 0.581 0.570 0.591 29,082,050 0.5764 2.91%
2016-09-14 0 1.030 1.030 1.040 1.000 1.050 10,065,547 10,375,836 1.0308 0.564 0.564 0.570 0.548 0.575 18,379,277 0.5645 0.00%
2016-09-13 0 1.030 1.020 1.030 1.010 1.100 18,138,543 19,017,862 1.0485 0.564 0.559 0.564 0.553 0.602 33,120,237 0.5742 -2.83%
2016-09-12 0 1.060 1.050 1.060 1.030 1.080 17,608,644 18,495,553 1.0504 0.581 0.575 0.581 0.564 0.591 32,152,663 0.5752 -4.50%
2016-09-09 0 1.110 1.100 1.120 1.090 1.160 59,301,970 66,654,062 1.1240 0.608 0.602 0.613 0.597 0.635 108,282,968 0.6156 2.78%
2016-09-08 0 1.080 1.060 1.070 0.940 1.090 51,456,131 52,773,910 1.0256 0.591 0.581 0.586 0.515 0.597 93,956,788 0.5617 13.68%
2016-09-07 0 0.950 0.940 0.950 0.930 0.960 7,436,000 7,029,470 0.9453 0.520 0.515 0.520 0.509 0.526 13,577,831 0.5177 1.06%
2016-09-06 0 0.940 0.940 0.950 0.910 0.960 11,951,147 11,283,426 0.9441 0.515 0.515 0.520 0.498 0.526 21,822,305 0.5171 1.08%
2016-09-05 0 0.930 0.920 0.930 0.890 0.930 8,889,511 8,160,357 0.9180 0.509 0.504 0.509 0.487 0.509 16,231,883 0.5027 4.49%
2016-09-02 0 0.890 0.880 0.890 0.860 0.890 13,553,128 11,838,458 0.8735 0.487 0.482 0.487 0.471 0.487 24,747,457 0.4784 3.49%
2016-09-01 0 0.860 0.850 0.860 0.840 0.880 6,289,941 5,452,264 0.8668 0.471 0.466 0.471 0.460 0.482 11,485,175 0.4747 1.18%
2016-08-31 0 0.850 0.830 0.860 0.830 0.880 11,592,551 9,904,215 0.8544 0.466 0.455 0.471 0.455 0.482 21,167,523 0.4679 -1.16%
2016-08-30 0 0.860 0.850 0.860 0.850 0.870 3,019,817 2,580,139 0.8544 0.471 0.466 0.471 0.466 0.476 5,514,062 0.4679 1.18%
2016-08-29 0 0.850 0.840 0.850 0.840 0.870 5,858,000 4,981,500 0.8504 0.466 0.460 0.466 0.460 0.476 10,696,468 0.4657 -2.30%
2016-08-26 0 0.870 0.860 0.870 0.860 0.870 3,346,902 2,900,155 0.8665 0.476 0.471 0.476 0.471 0.476 6,111,306 0.4746 0.00%
2016-08-25 0 0.870 0.860 0.870 0.850 0.870 4,986,785 4,313,141 0.8649 0.476 0.471 0.476 0.466 0.476 9,105,665 0.4737 0.00%
2016-08-24 0 0.870 0.870 0.880 0.860 0.900 7,228,000 6,319,388 0.8743 0.476 0.476 0.482 0.471 0.493 13,198,032 0.4788 -1.14%
2016-08-23 0 0.880 0.870 0.880 0.860 0.890 4,646,119 4,041,019 0.8698 0.482 0.476 0.482 0.471 0.487 8,483,623 0.4763 1.15%
2016-08-22 0 0.870 0.870 0.880 0.870 0.920 8,481,786 7,563,251 0.8917 0.476 0.476 0.482 0.476 0.504 15,487,394 0.4883 -5.43%
2016-08-19 0 0.920 0.910 0.920 0.880 0.920 11,465,870 10,348,123 0.9025 0.504 0.498 0.504 0.482 0.504 20,936,209 0.4943 2.22%
2016-08-18 0 0.900 0.890 0.900 0.900 0.930 3,592,000 3,270,690 0.9105 0.493 0.487 0.493 0.493 0.509 6,558,845 0.4987 -2.17%
2016-08-17 0 0.920 0.910 0.920 0.910 0.930 5,101,222 4,660,534 0.9136 0.504 0.498 0.504 0.498 0.509 9,314,622 0.5003 -1.08%
2016-08-16 0 0.930 0.920 0.930 0.910 0.930 2,630,058 2,424,991 0.9220 0.509 0.504 0.509 0.498 0.509 4,802,378 0.5050 1.09%
2016-08-15 0 0.920 0.910 0.920 0.900 0.930 5,677,054 5,195,333 0.9151 0.504 0.498 0.504 0.493 0.509 10,366,068 0.5012 0.00%
2016-08-12 0 0.920 0.910 0.920 0.890 0.920 3,945,134 3,585,946 0.9090 0.504 0.498 0.504 0.487 0.504 7,203,653 0.4978 2.22%
2016-08-11 0 0.900 0.890 0.900 0.880 0.910 5,701,000 5,092,364 0.8932 0.493 0.487 0.493 0.482 0.498 10,409,792 0.4892 -1.10%
2016-08-10 0 0.910 0.900 0.910 0.890 0.920 3,443,743 3,103,896 0.9013 0.498 0.493 0.498 0.487 0.504 6,288,134 0.4936 -1.09%
2016-08-09 0 0.920 0.910 0.920 0.900 0.930 4,314,000 3,954,620 0.9167 0.504 0.498 0.504 0.493 0.509 7,877,187 0.5020 1.10%
2016-08-08 0 0.910 0.900 0.910 0.880 0.910 3,605,000 3,223,880 0.8943 0.498 0.493 0.498 0.482 0.498 6,582,582 0.4898 3.41%
2016-08-05 0 0.880 0.880 0.890 0.880 0.910 3,645,174 3,239,919 0.8888 0.482 0.482 0.487 0.482 0.498 6,655,938 0.4868 -1.12%
2016-08-04 0 0.890 0.880 0.890 0.890 0.910 5,288,078 4,727,015 0.8939 0.487 0.482 0.487 0.487 0.498 9,655,814 0.4896 -1.11%
2016-08-03 0 0.900 0.890 0.900 0.860 0.900 7,993,404 7,109,477 0.8894 0.493 0.487 0.493 0.471 0.493 14,595,628 0.4871 2.27%
2016-08-01 0 0.880 0.870 0.880 0.810 0.900 27,114,042 22,971,041 0.8472 0.482 0.476 0.482 0.444 0.493 49,509,130 0.4640 1.15%
2016-07-29 0 0.870 0.860 0.870 0.860 0.900 7,981,199 6,944,608 0.8701 0.476 0.471 0.476 0.471 0.493 14,573,342 0.4765 -2.25%
2016-07-28 0 0.890 0.890 0.900 0.890 0.910 3,741,000 3,352,440 0.8961 0.487 0.487 0.493 0.487 0.498 6,830,913 0.4908 0.00%
2016-07-27 0 0.890 0.890 0.900 0.890 0.920 11,315,928 10,260,300 0.9067 0.487 0.487 0.493 0.487 0.504 20,662,421 0.4966 -3.26%
2016-07-26 0 0.920 0.910 0.920 0.870 0.920 11,073,000 9,933,590 0.8971 0.504 0.498 0.504 0.476 0.504 20,218,844 0.4913 0.00%
2016-07-25 0 0.920 0.920 0.930 0.900 0.930 5,850,000 5,374,860 0.9188 0.504 0.504 0.509 0.493 0.509 10,681,860 0.5032 -1.08%
2016-07-22 0 0.930 0.920 0.930 0.890 0.930 10,736,134 9,819,197 0.9146 0.509 0.504 0.509 0.487 0.509 19,603,741 0.5009 3.33%
2016-07-21 0 0.900 0.890 0.900 0.890 0.950 15,626,265 14,179,232 0.9074 0.493 0.487 0.493 0.487 0.520 28,532,920 0.4969 -5.26%
2016-07-20 0 0.950 0.940 0.950 0.930 0.960 28,387,361 26,887,758 0.9472 0.520 0.515 0.520 0.509 0.526 51,834,158 0.5187 0.00%
2016-07-19 0 0.950 0.930 0.950 0.920 0.950 26,237,130 24,575,727 0.9367 0.520 0.509 0.520 0.504 0.520 47,907,925 0.5130 2.15%
2016-07-18 0 0.930 0.920 0.930 0.890 0.940 21,528,728 19,733,483 0.9166 0.509 0.504 0.509 0.487 0.515 39,310,576 0.5020 2.20%
2016-07-15 0 0.910 0.900 0.910 0.840 0.910 24,303,153 21,299,133 0.8764 0.498 0.493 0.498 0.460 0.498 44,376,562 0.4800 7.06%
2016-07-14 0 0.850 0.850 0.860 0.830 0.860 12,185,543 10,329,357 0.8477 0.466 0.466 0.471 0.455 0.471 22,250,302 0.4642 0.00%
2016-07-13 0 0.850 0.840 0.850 0.830 0.860 15,219,714 12,800,685 0.8411 0.466 0.460 0.466 0.455 0.471 27,790,574 0.4606 1.19%
2016-07-12 0 0.840 0.840 0.850 0.820 0.850 14,142,975 11,890,475 0.8407 0.460 0.460 0.466 0.449 0.466 25,824,493 0.4604 1.20%
2016-07-11 0 0.830 0.820 0.830 0.820 0.840 19,600,840 16,300,363 0.8316 0.455 0.449 0.455 0.449 0.460 35,790,331 0.4554 1.22%
2016-07-08 0 0.820 0.820 0.830 0.810 0.840 9,620,000 7,913,350 0.8226 0.449 0.449 0.455 0.444 0.460 17,565,726 0.4505 -1.20%
2016-07-07 0 0.830 0.820 0.830 0.810 0.830 14,109,916 11,574,975 0.8203 0.455 0.449 0.455 0.444 0.455 25,764,129 0.4493 1.22%
2016-07-06 0 0.820 0.810 0.820 0.790 0.830 15,670,634 12,636,818 0.8064 0.449 0.444 0.449 0.433 0.455 28,613,936 0.4416 -1.20%
2016-07-05 0 0.830 0.830 0.840 0.790 0.850 51,634,343 42,811,616 0.8291 0.455 0.455 0.460 0.433 0.466 94,282,195 0.4541 3.75%
2016-07-04 0 0.800 0.790 0.800 0.730 0.800 41,530,417 31,880,778 0.7676 0.438 0.433 0.438 0.400 0.438 75,832,840 0.4204 9.59%
2016-06-30 0 0.730 0.730 0.740 0.720 0.750 36,809,904 27,080,955 0.7357 0.400 0.400 0.405 0.394 0.411 67,213,377 0.4029 1.39%
2016-06-29 0 0.720 0.710 0.720 0.710 0.730 17,130,933 12,307,327 0.7184 0.394 0.389 0.394 0.389 0.400 31,280,382 0.3935 -1.37%
2016-06-28 0 0.730 0.710 0.720 0.710 0.740 23,802,118 17,290,406 0.7264 0.400 0.389 0.394 0.389 0.405 43,461,693 0.3978 0.00%
2016-06-27 0 0.730 0.720 0.730 0.700 0.740 31,680,376 22,926,961 0.7237 0.400 0.394 0.400 0.383 0.405 57,847,069 0.3963 -1.35%
2016-06-24 0 0.740 0.730 0.740 0.720 0.770 38,729,373 28,499,133 0.7359 0.405 0.400 0.405 0.394 0.422 70,718,249 0.4030 -3.90%
2016-06-23 0 0.770 0.760 0.770 0.760 0.780 3,252,000 2,505,540 0.7705 0.422 0.416 0.422 0.416 0.427 5,938,019 0.4219 -1.28%
2016-06-22 0 0.780 0.770 0.780 0.750 0.790 20,563,000 15,797,070 0.7682 0.427 0.422 0.427 0.411 0.433 37,547,196 0.4207 4.00%
2016-06-21 0 0.750 0.750 0.760 0.740 0.780 14,902,870 11,295,721 0.7580 0.411 0.411 0.416 0.405 0.427 27,212,030 0.4151 -2.60%
2016-06-20 0 0.770 0.760 0.770 0.750 0.780 8,608,000 6,569,350 0.7632 0.422 0.416 0.422 0.411 0.427 15,717,855 0.4180 1.32%
2016-06-17 0 0.760 0.760 0.770 0.750 0.780 12,407,455 9,402,127 0.7578 0.416 0.416 0.422 0.411 0.427 22,655,505 0.4150 -1.30%
2016-06-16 0 0.770 0.770 0.780 0.770 0.810 9,690,210 7,588,917 0.7832 0.422 0.422 0.427 0.422 0.444 17,693,927 0.4289 -3.75%
2016-06-15 0 0.800 0.800 0.810 0.780 0.840 29,635,000 23,925,820 0.8074 0.438 0.438 0.444 0.427 0.460 54,112,296 0.4422 2.56%
2016-06-14 0 0.780 0.780 0.790 0.720 0.800 73,664,000 55,458,427 0.7529 0.427 0.427 0.433 0.394 0.438 134,507,447 0.4123 6.85%
2016-06-13 0 0.730 0.720 0.730 0.710 0.760 45,175,000 32,923,160 0.7288 0.400 0.394 0.400 0.389 0.416 82,487,700 0.3991 -3.95%
2016-06-10 0 0.760 0.750 0.760 0.750 0.800 31,488,000 24,035,140 0.7633 0.416 0.411 0.416 0.411 0.438 57,495,798 0.4180 -3.80%
2016-06-08 0 0.790 0.780 0.790 0.780 0.860 28,533,000 22,814,680 0.7996 0.433 0.427 0.433 0.427 0.471 52,100,089 0.4379 -7.06%
2016-06-07 0 0.850 0.840 0.850 0.830 0.910 19,230,753 16,485,418 0.8572 0.466 0.460 0.466 0.455 0.498 35,114,567 0.4695 -4.49%
2016-06-06 0 0.890 0.880 0.900 0.860 0.940 34,996,000 31,057,830 0.8875 0.487 0.482 0.493 0.471 0.515 63,901,263 0.4860 -5.32%
2016-06-03 0 0.940 0.930 0.940 0.930 0.940 3,623,695 3,386,368 0.9345 0.515 0.509 0.515 0.509 0.515 6,616,719 0.5118 0.00%
2016-06-02 0 0.940 0.930 0.940 0.930 0.960 2,526,030 2,376,769 0.9409 0.515 0.509 0.515 0.509 0.526 4,612,427 0.5153 -2.08%
2016-06-01 0 0.960 0.950 0.960 0.940 0.960 3,432,000 3,252,645 0.9477 0.526 0.520 0.526 0.515 0.526 6,266,691 0.5190 1.05%
2016-05-31 0 0.950 0.940 0.960 0.900 0.960 9,226,000 8,559,600 0.9278 0.520 0.515 0.526 0.493 0.526 16,846,298 0.5081 3.26%
2016-05-30 0 0.920 0.910 0.930 0.900 1.020 32,956,000 31,891,190 0.9677 0.504 0.498 0.509 0.493 0.559 60,176,306 0.5300 -4.17%
2016-05-27 0 1.320 1.310 1.320 1.300 1.340 16,573,090 21,877,950 1.3201 0.526 0.522 0.526 0.518 0.534 41,609,952 0.5258 -1.49%
2016-05-26 0 1.340 1.330 1.340 1.300 1.340 4,769,000 6,282,020 1.3173 0.534 0.530 0.534 0.518 0.534 11,973,498 0.5247 2.29%
2016-05-25 0 1.310 1.310 1.320 1.310 1.340 2,364,000 3,118,380 1.3191 0.522 0.522 0.526 0.522 0.534 5,935,280 0.5254 1.55%
2016-05-24 0 1.290 1.290 1.300 1.270 1.310 5,721,200 7,379,566 1.2899 0.514 0.514 0.518 0.506 0.522 14,364,181 0.5137 1.57%
2016-05-23 0 1.270 1.270 1.280 1.250 1.280 3,387,011 4,291,639 1.2671 0.506 0.506 0.510 0.498 0.510 8,503,747 0.5047 0.00%
2016-05-20 0 1.270 1.260 1.270 1.260 1.290 3,922,000 4,953,890 1.2631 0.506 0.502 0.506 0.502 0.514 9,846,941 0.5031 0.79%
2016-05-19 0 1.260 1.260 1.270 1.260 1.290 3,924,003 4,981,223 1.2694 0.502 0.502 0.506 0.502 0.514 9,851,970 0.5056 -0.79%
2016-05-18 0 1.270 1.260 1.270 1.250 1.280 7,687,000 9,685,210 1.2599 0.506 0.502 0.506 0.498 0.510 19,299,702 0.5018 0.00%
2016-05-17 0 1.270 1.260 1.270 1.250 1.320 3,024,000 3,814,930 1.2616 0.506 0.502 0.506 0.498 0.526 7,592,338 0.5025 0.00%
2016-05-16 0 1.270 1.270 1.280 1.240 1.290 13,276,000 16,800,630 1.2655 0.506 0.506 0.510 0.494 0.514 33,331,969 0.5040 0.79%
2016-05-13 0 1.260 1.260 1.270 1.260 1.310 9,053,000 11,564,995 1.2775 0.502 0.502 0.506 0.502 0.522 22,729,310 0.5088 -3.82%
2016-05-12 0 1.310 1.300 1.310 1.270 1.310 11,561,000 14,948,855 1.2930 0.522 0.518 0.522 0.506 0.522 29,026,130 0.5150 0.77%
2016-05-11 0 1.300 1.290 1.300 1.260 1.310 11,369,010 14,578,222 1.2823 0.518 0.514 0.518 0.502 0.522 28,544,102 0.5107 0.00%
2016-05-10 0 1.300 1.290 1.300 1.210 1.300 8,634,002 10,898,242 1.2622 0.518 0.514 0.518 0.482 0.518 21,677,334 0.5027 4.84%
2016-05-09 0 1.240 1.230 1.240 1.220 1.280 5,192,870 6,438,008 1.2398 0.494 0.490 0.494 0.486 0.510 13,037,706 0.4938 -0.80%
2016-05-06 0 1.250 1.240 1.250 1.230 1.330 11,304,500 14,263,495 1.2618 0.498 0.494 0.498 0.490 0.530 28,382,137 0.5026 -5.30%
2016-05-05 0 1.320 1.310 1.320 1.300 1.340 4,490,110 5,923,554 1.3192 0.526 0.522 0.526 0.518 0.534 11,273,291 0.5255 0.76%
2016-05-04 0 1.310 1.300 1.310 1.220 1.310 9,537,005 12,189,726 1.2782 0.522 0.518 0.522 0.486 0.522 23,944,498 0.5091 3.15%
2016-05-03 0 1.270 1.260 1.270 1.260 1.330 9,841,995 12,699,941 1.2904 0.506 0.502 0.506 0.502 0.530 24,710,235 0.5140 -3.05%
2016-04-29 0 1.310 1.300 1.310 1.300 1.350 5,784,000 7,607,545 1.3153 0.522 0.518 0.522 0.518 0.538 14,521,852 0.5239 -2.96%
2016-04-28 0 1.350 1.350 1.360 1.340 1.400 8,461,000 11,590,490 1.3699 0.538 0.538 0.542 0.534 0.558 21,242,979 0.5456 0.75%
2016-04-27 0 1.340 1.340 1.350 1.310 1.370 5,839,100 7,791,402 1.3343 0.534 0.534 0.538 0.522 0.546 14,660,191 0.5315 -0.74%
2016-04-26 0 1.350 1.340 1.350 1.300 1.370 10,531,300 14,009,249 1.3302 0.538 0.534 0.538 0.518 0.546 26,440,868 0.5298 0.75%
2016-04-25 0 1.340 1.340 1.350 1.300 1.400 29,494,000 40,281,031 1.3657 0.534 0.534 0.538 0.518 0.558 74,050,399 0.5440 3.88%
2016-04-22 0 1.290 1.290 1.300 1.270 1.340 21,911,070 28,464,576 1.2991 0.514 0.514 0.518 0.506 0.534 55,011,985 0.5174 -4.44%
2016-04-21 0 1.350 1.350 1.360 1.180 1.390 40,716,876 53,128,958 1.3048 0.538 0.538 0.542 0.470 0.554 102,227,603 0.5197 12.50%
2016-04-20 0 1.200 1.200 1.210 1.140 1.220 23,935,004 28,399,244 1.1865 0.478 0.478 0.482 0.454 0.486 60,093,463 0.4726 5.26%
2016-04-19 0 1.140 1.130 1.140 1.120 1.170 18,207,981 20,663,796 1.1349 0.454 0.450 0.454 0.446 0.466 45,714,663 0.4520 -1.72%
2016-04-18 0 1.160 1.150 1.160 1.110 1.240 88,938,780 103,258,106 1.1610 0.462 0.458 0.462 0.442 0.494 223,298,033 0.4624 -19.44%
2016-04-15 0 1.440 1.430 1.440 1.370 1.470 19,281,610 27,651,097 1.4341 0.574 0.570 0.574 0.546 0.585 48,410,216 0.5712 2.13%
2016-04-14 0 1.410 1.400 1.410 1.400 1.540 45,418,000 64,923,270 1.4295 0.562 0.558 0.562 0.558 0.613 114,030,686 0.5693 -7.84%
2016-04-13 0 1.530 1.520 1.530 1.220 1.540 65,002,000 91,828,350 1.4127 0.609 0.605 0.609 0.486 0.613 163,200,111 0.5627 25.41%
2016-04-12 0 1.220 1.220 1.240 1.140 1.240 19,753,000 23,654,550 1.1975 0.486 0.486 0.494 0.454 0.494 49,593,732 0.4770 7.02%
2016-04-11 0 1.140 1.140 1.150 1.100 1.150 6,050,000 6,825,910 1.1282 0.454 0.454 0.458 0.438 0.458 15,189,697 0.4494 3.64%
2016-04-08 0 1.100 1.090 1.100 1.080 1.120 4,501,000 4,941,940 1.0980 0.438 0.434 0.438 0.430 0.446 11,300,632 0.4373 -2.65%
2016-04-07 0 1.130 1.120 1.130 1.090 1.170 6,814,000 7,587,405 1.1135 0.450 0.446 0.450 0.434 0.466 17,107,867 0.4435 -0.88%
2016-04-06 0 1.140 1.130 1.140 1.130 1.170 2,539,971 2,917,437 1.1486 0.454 0.450 0.454 0.450 0.466 6,377,089 0.4575 -2.56%
2016-04-05 0 1.170 1.160 1.170 1.130 1.180 6,508,000 7,485,700 1.1502 0.466 0.462 0.466 0.450 0.470 16,339,594 0.4581 3.54%
2016-04-01 0 1.130 1.130 1.140 1.130 1.180 10,249,000 11,905,070 1.1616 0.450 0.450 0.454 0.450 0.470 25,732,100 0.4627 -0.88%
2016-03-31 0 1.140 1.120 1.140 1.100 1.140 5,321,026 5,972,028 1.1223 0.454 0.446 0.454 0.438 0.454 13,359,466 0.4470 4.59%
2016-03-30 0 1.090 1.090 1.100 1.070 1.110 3,266,000 3,568,042 1.0925 0.434 0.434 0.438 0.426 0.442 8,199,926 0.4351 2.83%
2016-03-29 0 1.060 1.050 1.060 1.050 1.100 5,486,160 5,896,120 1.0747 0.422 0.418 0.422 0.418 0.438 13,774,067 0.4281 0.95%
2016-03-24 0 1.050 1.040 1.050 1.030 1.090 13,668,000 14,331,640 1.0486 0.418 0.414 0.418 0.410 0.434 34,316,161 0.4176 -4.55%
2016-03-23 0 1.100 1.090 1.100 1.090 1.150 11,493,100 12,805,551 1.1142 0.438 0.434 0.438 0.434 0.458 28,855,654 0.4438 -3.51%
2016-03-22 0 1.140 1.130 1.140 1.130 1.170 7,822,000 8,913,600 1.1396 0.454 0.450 0.454 0.450 0.466 19,638,646 0.4539 -2.56%
2016-03-21 0 1.170 1.160 1.170 1.130 1.190 12,125,996 14,076,654 1.1609 0.466 0.462 0.466 0.450 0.474 30,444,662 0.4624 2.63%
2016-03-18 0 1.140 1.130 1.160 1.120 1.160 8,042,201 9,153,091 1.1381 0.454 0.450 0.462 0.446 0.462 20,191,503 0.4533 0.00%
2016-03-17 0 1.140 1.120 1.140 1.120 1.150 8,052,000 9,136,685 1.1347 0.454 0.446 0.454 0.446 0.458 20,216,106 0.4520 0.88%
2016-03-16 0 1.130 1.120 1.130 1.120 1.140 4,205,000 4,738,794 1.1269 0.450 0.446 0.450 0.446 0.454 10,557,467 0.4489 -1.74%
2016-03-15 0 1.150 1.140 1.150 1.130 1.180 3,887,000 4,471,520 1.1504 0.458 0.454 0.458 0.450 0.470 9,759,066 0.4582 -2.54%
2016-03-14 0 1.180 1.170 1.180 1.150 1.230 7,961,400 9,478,016 1.1905 0.470 0.466 0.470 0.458 0.490 19,988,637 0.4742 0.85%
2016-03-11 0 1.170 1.170 1.180 1.140 1.190 8,184,000 9,563,985 1.1686 0.466 0.466 0.470 0.454 0.474 20,547,517 0.4655 0.86%
2016-03-10 0 1.160 1.150 1.160 1.140 1.250 13,946,000 16,436,175 1.1786 0.462 0.458 0.462 0.454 0.498 35,014,134 0.4694 -4.92%
2016-03-09 0 1.220 1.210 1.220 1.210 1.250 8,490,000 10,422,625 1.2276 0.486 0.482 0.486 0.482 0.498 21,315,789 0.4890 -3.17%
2016-03-08 0 1.260 1.250 1.260 1.210 1.300 32,154,642 40,078,577 1.2464 0.502 0.498 0.502 0.482 0.518 80,730,456 0.4964 5.00%
2016-03-07 0 1.200 1.190 1.200 1.180 1.260 22,622,263 27,407,149 1.2115 0.478 0.474 0.478 0.470 0.502 56,797,573 0.4825 4.35%
2016-03-04 0 1.150 1.150 1.160 1.130 1.180 14,491,000 16,824,970 1.1611 0.458 0.458 0.462 0.450 0.470 36,382,462 0.4624 0.00%
2016-03-03 0 1.150 1.140 1.150 1.120 1.200 18,548,000 21,387,500 1.1531 0.458 0.454 0.458 0.446 0.478 46,568,346 0.4593 -4.17%
2016-03-02 0 1.200 1.180 1.200 1.150 1.260 29,673,000 35,712,497 1.2035 0.478 0.470 0.478 0.458 0.502 74,499,814 0.4794 -0.83%
2016-03-01 0 1.210 1.200 1.220 1.050 1.290 38,203,000 45,519,199 1.1915 0.482 0.478 0.486 0.418 0.514 95,916,031 0.4746 18.63%
2016-02-29 0 1.020 1.010 1.020 0.990 1.070 20,759,000 21,426,700 1.0322 0.406 0.402 0.406 0.394 0.426 52,119,490 0.4111 -0.97%
2016-02-26 0 1.030 1.020 1.030 1.010 1.090 17,344,000 17,976,095 1.0364 0.410 0.406 0.410 0.402 0.434 43,545,471 0.4128 -2.83%
2016-02-25 0 1.060 1.050 1.060 1.050 1.210 13,156,988 14,545,996 1.1056 0.422 0.418 0.422 0.418 0.482 33,033,167 0.4403 -11.67%
2016-02-24 0 1.200 1.200 1.210 1.200 1.310 10,351,000 12,677,870 1.2248 0.478 0.478 0.482 0.478 0.522 25,988,190 0.4878 -6.98%
2016-02-23 0 1.290 1.280 1.290 1.280 1.310 2,726,000 3,533,440 1.2962 0.514 0.510 0.514 0.510 0.522 6,844,151 0.5163 0.00%
2016-02-22 0 1.290 1.280 1.290 1.280 1.320 4,039,000 5,215,890 1.2914 0.514 0.510 0.514 0.510 0.526 10,140,692 0.5144 -0.77%
2016-02-19 0 1.300 1.290 1.310 1.280 1.320 3,167,000 4,128,740 1.3037 0.518 0.514 0.522 0.510 0.526 7,951,367 0.5192 -2.26%
2016-02-18 0 1.330 1.320 1.330 1.250 1.340 11,870,000 15,439,330 1.3007 0.530 0.526 0.530 0.498 0.534 29,801,934 0.5181 5.56%
2016-02-17 0 1.260 1.250 1.260 1.230 1.290 4,108,000 5,201,865 1.2663 0.502 0.498 0.502 0.490 0.514 10,313,930 0.5044 0.80%
2016-02-16 0 1.250 1.240 1.250 1.220 1.260 6,530,000 8,161,082 1.2498 0.498 0.494 0.498 0.486 0.502 16,394,830 0.4978 -0.79%
2016-02-15 0 1.260 1.250 1.260 1.240 1.280 4,940,000 6,239,865 1.2631 0.502 0.498 0.502 0.494 0.510 12,402,827 0.5031 0.80%
2016-02-12 0 1.250 1.240 1.260 1.250 1.290 2,661,000 3,394,615 1.2757 0.498 0.494 0.502 0.498 0.514 6,680,956 0.5081 -3.85%
2016-02-11 0 1.300 1.290 1.300 1.250 1.350 3,985,000 5,163,175 1.2957 0.518 0.514 0.518 0.498 0.538 10,005,114 0.5161 -1.52%
2016-02-05 0 1.320 1.320 1.330 1.320 1.350 1,783,000 2,380,940 1.3354 0.526 0.526 0.530 0.526 0.538 4,476,567 0.5319 -2.22%
2016-02-04 0 1.350 1.340 1.360 1.320 1.360 2,010,000 2,695,790 1.3412 0.538 0.534 0.542 0.526 0.542 5,046,494 0.5342 0.00%
2016-02-03 0 1.350 1.340 1.350 1.320 1.370 4,013,000 5,406,240 1.3472 0.538 0.534 0.538 0.526 0.546 10,075,414 0.5366 -2.17%
2016-02-02 0 1.380 1.370 1.380 1.370 1.420 3,530,893 4,896,300 1.3867 0.550 0.546 0.550 0.546 0.566 8,864,991 0.5523 -2.13%
2016-02-01 0 1.410 1.390 1.420 1.380 1.420 1,938,000 2,711,435 1.3991 0.562 0.554 0.566 0.550 0.566 4,865,724 0.5573 0.00%
2016-01-29 0 1.410 1.390 1.410 1.370 1.440 22,100,000 31,212,565 1.4123 0.562 0.554 0.562 0.546 0.574 55,486,330 0.5625 -1.40%
2016-01-28 0 1.430 1.430 1.440 1.380 1.440 8,530,000 12,026,075 1.4099 0.570 0.570 0.574 0.550 0.574 21,416,217 0.5615 2.88%
2016-01-27 0 1.390 1.380 1.390 1.370 1.450 13,782,000 19,306,860 1.4009 0.554 0.550 0.554 0.546 0.578 34,602,380 0.5580 -2.80%
2016-01-26 0 1.430 1.400 1.430 1.370 1.460 4,936,000 6,941,710 1.4063 0.570 0.558 0.570 0.546 0.582 12,392,784 0.5601 0.70%
2016-01-25 0 1.420 1.410 1.420 1.410 1.450 2,307,774 3,296,282 1.4283 0.566 0.562 0.566 0.562 0.578 5,794,114 0.5689 0.71%
2016-01-22 0 1.410 1.400 1.410 1.390 1.420 7,244,000 10,173,495 1.4044 0.562 0.558 0.562 0.554 0.566 18,187,465 0.5594 2.92%
2016-01-21 0 1.370 1.360 1.380 1.360 1.430 6,397,000 8,925,445 1.3953 0.546 0.542 0.550 0.542 0.570 16,060,907 0.5557 -1.44%
2016-01-20 0 1.390 1.380 1.390 1.380 1.460 4,272,681 6,018,506 1.4086 0.554 0.550 0.554 0.550 0.582 10,727,393 0.5610 -4.14%
2016-01-19 0 1.450 1.440 1.450 1.370 1.470 5,691,000 8,171,295 1.4358 0.578 0.574 0.578 0.546 0.585 14,288,358 0.5719 5.07%
2016-01-18 0 1.380 1.360 1.390 1.360 1.410 6,041,244 8,413,919 1.3927 0.550 0.542 0.554 0.542 0.562 15,167,713 0.5547 -0.72%
2016-01-15 0 1.390 1.380 1.390 1.380 1.450 6,874,000 9,701,190 1.4113 0.554 0.550 0.554 0.550 0.578 17,258,508 0.5621 0.72%
2016-01-14 0 1.380 1.370 1.380 1.360 1.400 5,710,230 7,869,977 1.3782 0.550 0.546 0.550 0.542 0.558 14,336,638 0.5489 -0.72%
2016-01-13 0 1.390 1.390 1.400 1.380 1.460 10,055,904 14,302,428 1.4223 0.554 0.554 0.558 0.550 0.582 25,247,295 0.5665 0.00%
2016-01-12 0 1.390 1.380 1.390 1.370 1.410 7,790,000 10,840,350 1.3916 0.554 0.550 0.554 0.546 0.562 19,558,304 0.5543 2.21%
2016-01-11 0 1.360 1.360 1.370 1.360 1.410 7,360,000 10,201,830 1.3861 0.542 0.542 0.546 0.542 0.562 18,478,705 0.5521 -5.56%
2016-01-08 0 1.440 1.430 1.450 1.400 1.590 15,574,000 23,054,100 1.4803 0.574 0.570 0.578 0.558 0.633 39,101,543 0.5896 -7.69%
2016-01-07 0 1.560 1.550 1.570 1.540 1.650 4,922,945 7,751,163 1.5745 0.621 0.617 0.625 0.613 0.657 12,360,007 0.6271 -5.45%
2016-01-06 0 1.650 1.640 1.650 1.630 1.710 3,707,000 6,167,820 1.6638 0.657 0.653 0.657 0.649 0.681 9,307,141 0.6627 -1.20%
2016-01-05 0 1.670 1.660 1.670 1.630 1.690 3,236,642 5,413,569 1.6726 0.665 0.661 0.665 0.649 0.673 8,126,217 0.6662 1.21%
2016-01-04 0 1.650 1.640 1.650 1.640 1.720 3,133,927 5,266,476 1.6805 0.657 0.653 0.657 0.653 0.685 7,868,331 0.6693 -2.94%
2015-12-31 0 1.700 1.690 1.700 1.690 1.740 1,156,000 1,971,775 1.7057 0.677 0.673 0.677 0.673 0.693 2,902,362 0.6794 -0.58%
2015-12-30 0 1.710 1.710 1.720 1.700 1.740 2,461,000 4,223,040 1.7160 0.681 0.681 0.685 0.677 0.693 6,178,817 0.6835 -1.72%
2015-12-29 0 1.740 1.730 1.740 1.730 1.760 2,597,000 4,516,685 1.7392 0.693 0.689 0.693 0.689 0.701 6,520,271 0.6927 0.58%
2015-12-28 0 1.730 1.730 1.740 1.720 1.770 3,861,000 6,754,070 1.7493 0.689 0.689 0.693 0.685 0.705 9,693,788 0.6967 0.00%
2015-12-24 0 1.730 1.730 1.740 1.710 1.780 3,306,000 5,724,510 1.7316 0.689 0.689 0.693 0.681 0.709 8,300,353 0.6897 -0.57%
2015-12-23 0 1.740 1.730 1.740 1.710 1.760 8,238,000 14,308,870 1.7369 0.693 0.689 0.693 0.681 0.701 20,683,095 0.6918 1.75%
2015-12-22 0 1.710 1.710 1.720 1.700 1.730 4,113,000 7,060,710 1.7167 0.681 0.681 0.685 0.677 0.689 10,326,483 0.6837 0.59%
2015-12-21 0 1.700 1.690 1.700 1.670 1.720 2,120,000 3,600,925 1.6985 0.677 0.673 0.677 0.665 0.685 5,322,671 0.6765 0.00%
2015-12-18 0 1.700 1.680 1.690 1.680 1.750 6,453,000 10,985,175 1.7023 0.677 0.669 0.673 0.669 0.697 16,201,506 0.6780 1.80%
2015-12-17 0 1.670 1.660 1.670 1.660 1.750 7,583,000 12,882,075 1.6988 0.665 0.661 0.665 0.661 0.697 19,038,590 0.6766 -1.76%
2015-12-16 0 1.700 1.690 1.700 1.680 1.730 5,575,000 9,482,960 1.7010 0.677 0.673 0.677 0.669 0.689 13,997,117 0.6775 0.59%
2015-12-15 0 1.690 1.680 1.690 1.680 1.750 4,019,000 6,832,535 1.7001 0.673 0.669 0.673 0.669 0.697 10,090,478 0.6771 -3.43%
2015-12-14 0 1.750 1.730 1.750 1.720 1.780 2,566,000 4,478,495 1.7453 0.697 0.689 0.697 0.685 0.709 6,442,440 0.6952 -2.23%
2015-12-11 0 1.790 1.770 1.790 1.770 1.820 2,303,871 4,120,011 1.7883 0.713 0.705 0.713 0.705 0.725 5,784,314 0.7123 -1.10%
2015-12-10 0 1.810 1.790 1.820 1.790 1.850 9,969,000 18,200,850 1.8257 0.721 0.713 0.725 0.713 0.737 25,029,105 0.7272 0.56%
2015-12-09 0 1.800 1.790 1.800 1.760 1.840 5,291,000 9,520,981 1.7995 0.717 0.713 0.717 0.701 0.733 13,284,080 0.7167 1.69%
2015-12-08 0 1.770 1.770 1.780 1.760 1.830 6,231,243 11,117,661 1.7842 0.705 0.705 0.709 0.701 0.729 15,644,742 0.7106 -3.28%
2015-12-07 0 1.830 1.830 1.840 1.830 1.860 5,414,000 10,021,305 1.8510 0.729 0.729 0.733 0.729 0.741 13,592,896 0.7372 -3.17%
2015-12-04 0 1.890 1.880 1.890 1.850 1.890 3,811,000 7,158,245 1.8783 0.753 0.749 0.753 0.737 0.753 9,568,254 0.7481 1.07%
2015-12-03 0 1.870 1.870 1.880 1.870 1.930 4,341,000 8,188,215 1.8863 0.745 0.745 0.749 0.745 0.769 10,898,921 0.7513 -2.60%
2015-12-02 0 1.920 1.910 1.920 1.890 1.940 3,768,752 7,249,588 1.9236 0.765 0.761 0.765 0.753 0.773 9,462,182 0.7662 1.05%
2015-12-01 0 1.900 1.890 1.900 1.870 2.000 17,253,707 33,071,668 1.9168 0.757 0.753 0.757 0.745 0.797 43,318,773 0.7634 -5.47%
2015-11-30 0 2.010 2.000 2.010 2.000 2.060 5,543,303 11,127,211 2.0073 0.801 0.797 0.801 0.797 0.820 13,917,536 0.7995 -0.99%
2015-11-27 0 2.030 2.020 2.030 2.010 2.090 3,774,000 7,661,705 2.0301 0.809 0.805 0.809 0.801 0.832 9,475,358 0.8086 -0.49%
2015-11-26 0 2.040 2.040 2.050 2.010 2.080 6,381,805 13,100,415 2.0528 0.813 0.813 0.817 0.801 0.828 16,022,757 0.8176 -1.45%
2015-11-25 0 2.070 2.060 2.070 2.030 2.110 7,357,000 15,127,675 2.0562 0.824 0.820 0.824 0.809 0.840 18,471,173 0.8190 -1.43%
2015-11-24 0 2.100 2.080 2.100 2.080 2.160 6,931,000 14,556,895 2.1003 0.836 0.828 0.836 0.828 0.860 17,401,618 0.8365 -1.87%
2015-11-23 0 2.140 2.130 2.140 2.120 2.200 7,819,000 16,846,105 2.1545 0.852 0.848 0.852 0.844 0.876 19,631,114 0.8581 -2.73%
2015-11-20 0 2.200 2.190 2.200 2.170 2.230 5,507,000 12,106,160 2.1983 0.876 0.872 0.876 0.864 0.888 13,826,390 0.8756 0.46%
2015-11-19 0 2.190 2.190 2.200 2.180 2.220 4,838,500 10,655,445 2.2022 0.872 0.872 0.876 0.868 0.884 12,147,991 0.8771 -0.90%
2015-11-18 0 2.210 2.200 2.210 2.200 2.240 3,507,000 7,759,275 2.2125 0.880 0.876 0.880 0.876 0.892 8,805,003 0.8812 0.45%
2015-11-17 0 2.200 2.180 2.200 2.180 2.230 4,783,000 10,519,883 2.1994 0.876 0.868 0.876 0.868 0.888 12,008,648 0.8760 0.92%
2015-11-16 0 2.180 2.170 2.180 2.170 2.250 6,690,000 14,681,108 2.1945 0.868 0.864 0.868 0.864 0.896 16,796,541 0.8741 -4.39%
2015-11-13 0 2.280 2.260 2.280 2.230 2.320 4,992,849 11,294,626 2.2622 0.908 0.900 0.908 0.888 0.924 12,535,514 0.9010 -1.72%
2015-11-12 0 2.320 2.310 2.320 2.290 2.390 11,407,820 26,439,459 2.3177 0.924 0.920 0.924 0.912 0.952 28,641,542 0.9231 1.31%
2015-11-11 0 2.290 2.290 2.300 2.280 2.350 6,489,000 14,899,240 2.2961 0.912 0.912 0.916 0.908 0.936 16,291,891 0.9145 -2.55%
2015-11-10 0 2.350 2.330 2.350 2.330 2.390 5,217,000 12,284,920 2.3548 0.936 0.928 0.936 0.928 0.952 13,098,289 0.9379 -1.67%
2015-11-09 0 2.390 2.370 2.390 2.360 2.420 5,999,825 14,368,718 2.3949 0.952 0.944 0.952 0.940 0.964 15,063,723 0.9539 1.27%
2015-11-06 0 2.360 2.350 2.360 2.350 2.380 2,363,000 5,584,088 2.3631 0.940 0.936 0.940 0.936 0.948 5,932,769 0.9412 0.43%
2015-11-05 0 2.350 2.350 2.360 2.350 2.430 4,309,000 10,233,275 2.3749 0.936 0.936 0.940 0.936 0.968 10,818,579 0.9459 -2.89%
2015-11-04 0 2.420 2.410 2.420 2.340 2.440 7,376,890 17,777,207 2.4099 0.964 0.960 0.964 0.932 0.972 18,521,111 0.9598 2.98%
2015-11-03 0 2.350 2.330 2.340 2.340 2.370 2,493,000 5,872,400 2.3556 0.936 0.928 0.932 0.932 0.944 6,259,159 0.9382 0.43%
2015-11-02 0 2.340 2.320 2.340 2.320 2.360 5,063,000 11,835,500 2.3376 0.932 0.924 0.932 0.924 0.940 12,711,642 0.9311 1.74%
2015-10-30 0 2.300 2.280 2.300 2.280 2.350 2,025,000 4,682,240 2.3122 0.916 0.908 0.916 0.908 0.936 5,084,155 0.9209 -0.43%
2015-10-29 0 2.310 2.300 2.310 2.300 2.350 3,442,620 7,966,287 2.3140 0.920 0.916 0.920 0.916 0.936 8,643,364 0.9217 0.43%
2015-10-28 0 2.300 2.290 2.300 2.290 2.330 2,119,000 4,881,511 2.3037 0.916 0.912 0.916 0.912 0.928 5,320,160 0.9175 -0.43%
2015-10-27 0 2.310 2.290 2.310 2.250 2.320 3,866,000 8,887,821 2.2990 0.920 0.912 0.920 0.896 0.924 9,706,342 0.9157 1.76%
2015-10-26 0 2.270 2.260 2.270 2.260 2.310 3,667,070 8,357,799 2.2791 0.904 0.900 0.904 0.900 0.920 9,206,889 0.9078 -0.44%
2015-10-23 0 2.280 2.270 2.280 2.260 2.300 3,722,000 8,460,300 2.2731 0.908 0.904 0.908 0.900 0.916 9,344,802 0.9053 0.88%
2015-10-22 0 2.260 2.260 2.270 2.260 2.310 3,208,000 7,303,730 2.2767 0.900 0.900 0.904 0.900 0.920 8,054,305 0.9068 -2.59%
2015-10-20 0 2.320 2.290 2.320 2.270 2.320 4,344,000 9,947,840 2.2900 0.924 0.912 0.924 0.904 0.924 10,906,453 0.9121 0.43%
2015-10-19 0 2.310 2.300 2.320 2.270 2.330 4,709,000 10,811,500 2.2959 0.920 0.916 0.924 0.904 0.928 11,822,857 0.9145 -0.86%
2015-10-16 0 2.330 2.320 2.350 2.320 2.390 3,479,000 8,151,540 2.3431 0.928 0.924 0.936 0.924 0.952 8,734,703 0.9332 -0.43%
2015-10-15 0 2.340 2.330 2.360 2.290 2.360 3,120,800 7,294,892 2.3375 0.932 0.928 0.940 0.912 0.940 7,835,373 0.9310 1.74%
2015-10-14 0 2.300 2.300 2.310 2.280 2.380 5,531,660 12,788,721 2.3119 0.916 0.916 0.920 0.908 0.948 13,888,304 0.9208 -1.71%
2015-10-13 0 2.340 2.330 2.340 2.330 2.380 2,783,505 6,557,551 2.3559 0.932 0.928 0.932 0.928 0.948 6,988,528 0.9383 -1.27%
2015-10-12 0 2.370 2.360 2.370 2.350 2.410 7,617,000 18,019,420 2.3657 0.944 0.940 0.944 0.936 0.960 19,123,954 0.9422 0.42%
2015-10-09 0 2.360 2.360 2.370 2.360 2.390 4,250,000 10,091,590 2.3745 0.940 0.940 0.944 0.940 0.952 10,670,448 0.9458 0.00%
2015-10-08 0 2.360 2.350 2.360 2.350 2.460 3,707,200 8,760,744 2.3632 0.940 0.936 0.940 0.936 0.980 9,307,644 0.9412 -3.28%
2015-10-07 0 2.440 2.430 2.440 2.380 2.470 6,227,000 15,094,850 2.4241 0.972 0.968 0.972 0.948 0.984 15,634,090 0.9655 0.41%
2015-10-06 0 2.430 2.430 2.440 2.400 2.460 2,956,000 7,193,160 2.4334 0.968 0.968 0.972 0.956 0.980 7,421,611 0.9692 -0.82%
2015-10-05 0 2.450 2.430 2.450 2.390 2.460 4,941,912 12,020,767 2.4324 0.976 0.968 0.976 0.952 0.980 12,407,627 0.9688 2.51%
2015-10-02 0 2.390 2.370 2.390 2.230 2.400 11,177,000 26,303,140 2.3533 0.952 0.944 0.952 0.888 0.956 28,062,023 0.9373 1.70%
2015-09-30 0 2.350 2.330 2.360 2.330 2.430 15,698,000 37,122,330 2.3648 0.936 0.928 0.940 0.928 0.968 39,412,869 0.9419 -4.08%
2015-09-29 0 2.450 2.430 2.440 2.430 2.600 8,536,000 21,292,594 2.4944 0.976 0.968 0.972 0.968 1.036 21,431,281 0.9935 -5.41%
2015-09-25 0 2.590 2.580 2.590 2.510 2.610 3,575,110 9,127,834 2.5532 1.032 1.028 1.032 1.000 1.040 8,976,006 1.0169 2.78%
2015-09-24 0 2.520 2.500 2.510 2.480 2.550 4,717,000 11,847,059 2.5116 1.004 0.996 1.000 0.988 1.016 11,842,942 1.0003 -1.95%
2015-09-23 0 2.570 2.560 2.570 2.530 2.620 2,818,542 7,212,366 2.5589 1.024 1.020 1.024 1.008 1.044 7,076,496 1.0192 -1.53%
2015-09-22 0 2.610 2.600 2.610 2.540 2.620 2,899,000 7,519,700 2.5939 1.040 1.036 1.040 1.012 1.044 7,278,501 1.0331 1.56%
2015-09-21 0 2.570 2.560 2.570 2.440 2.660 4,403,000 11,197,115 2.5431 1.024 1.020 1.024 0.972 1.059 11,054,584 1.0129 -2.28%
2015-09-18 0 2.630 2.600 2.630 2.550 2.630 2,214,000 5,772,960 2.6075 1.048 1.036 1.048 1.016 1.048 5,558,676 1.0385 2.33%
2015-09-17 0 2.570 2.550 2.580 2.500 2.620 2,994,000 7,719,460 2.5783 1.024 1.016 1.028 0.996 1.044 7,517,017 1.0269 0.39%
2015-09-16 0 2.560 2.550 2.560 2.550 2.640 3,391,775 8,817,426 2.5996 1.020 1.016 1.020 1.016 1.052 8,515,708 1.0354 -2.29%
2015-09-15 0 2.620 2.610 2.620 2.510 2.650 3,917,000 10,227,110 2.6110 1.044 1.040 1.044 1.000 1.055 9,834,387 1.0399 1.55%
2015-09-14 0 2.580 2.570 2.580 2.500 2.620 1,677,000 4,304,230 2.5666 1.028 1.024 1.028 0.996 1.044 4,210,433 1.0223 0.00%
2015-09-11 0 2.580 2.570 2.610 2.570 2.650 2,451,363 6,352,751 2.5915 1.028 1.024 1.040 1.024 1.055 6,154,622 1.0322 -0.77%
2015-09-10 0 2.600 2.570 2.600 2.480 2.620 5,547,363 14,224,406 2.5642 1.036 1.024 1.036 0.988 1.044 13,927,729 1.0213 1.96%
2015-09-09 0 2.550 2.550 2.560 2.500 2.590 5,458,303 13,968,418 2.5591 1.016 1.016 1.020 0.996 1.032 13,704,127 1.0193 2.82%
2015-09-08 0 2.480 2.460 2.480 2.390 2.490 3,085,000 7,555,980 2.4493 0.988 0.980 0.988 0.952 0.992 7,745,490 0.9755 2.48%
2015-09-07 0 2.420 2.410 2.420 2.370 2.490 1,874,000 4,516,995 2.4103 0.964 0.960 0.964 0.944 0.992 4,705,040 0.9600 -0.82%
2015-09-04 0 2.440 2.430 2.460 2.380 2.480 5,380,500 13,021,965 2.4202 0.972 0.968 0.980 0.948 0.988 13,508,787 0.9640 1.24%
2015-09-02 0 2.410 2.400 2.410 2.350 2.430 4,713,250 11,269,350 2.3910 0.960 0.956 0.960 0.936 0.968 11,833,527 0.9523 -0.82%
2015-09-01 0 2.430 2.420 2.430 2.400 2.490 3,112,000 7,581,520 2.4362 0.968 0.964 0.968 0.956 0.992 7,813,279 0.9703 0.00%
2015-08-31 0 2.430 2.410 2.460 2.380 2.520 4,530,000 10,995,320 2.4272 0.968 0.960 0.980 0.948 1.004 11,373,442 0.9668 -1.62%
2015-08-28 0 2.470 2.460 2.470 2.400 2.480 6,370,000 15,572,405 2.4446 0.984 0.980 0.984 0.956 0.988 15,993,119 0.9737 5.11%
2015-08-27 0 2.350 2.330 2.350 2.300 2.380 8,971,000 20,867,770 2.3261 0.936 0.928 0.936 0.916 0.948 22,523,433 0.9265 3.52%
2015-08-26 0 2.270 2.250 2.270 2.240 2.480 14,183,000 32,647,981 2.3019 0.904 0.896 0.904 0.892 0.988 35,609,168 0.9168 -6.58%
2015-08-25 0 2.430 2.440 2.450 2.310 2.540 12,155,028 29,709,076 2.4442 0.968 0.972 0.976 0.920 1.012 30,517,552 0.9735 -0.82%
2015-08-24 0 2.450 2.440 2.450 2.370 2.500 11,400,000 27,821,815 2.4405 0.976 0.972 0.976 0.944 0.996 28,621,908 0.9720 -5.41%
2015-08-21 0 2.590 2.580 2.590 2.520 2.700 8,570,000 22,075,755 2.5759 1.032 1.028 1.032 1.004 1.075 21,516,645 1.0260 -2.63%
2015-08-20 0 2.660 2.660 2.670 2.650 2.780 6,355,000 17,067,230 2.6856 1.059 1.059 1.063 1.055 1.107 15,955,458 1.0697 -3.97%
2015-08-19 0 2.770 2.760 2.770 2.710 2.840 6,540,369 18,045,286 2.7591 1.103 1.099 1.103 1.079 1.131 16,420,863 1.0989 -1.77%
2015-08-18 0 2.820 2.800 2.820 2.780 2.920 5,403,000 15,309,045 2.8334 1.123 1.115 1.123 1.107 1.163 13,565,278 1.1285 -2.76%
2015-08-17 0 2.900 2.910 2.920 2.870 2.930 4,024,000 11,672,014 2.9006 1.155 1.159 1.163 1.143 1.167 10,103,031 1.1553 0.35%
2015-08-14 0 2.890 2.880 2.890 2.850 2.990 8,873,000 25,960,050 2.9257 1.151 1.147 1.151 1.135 1.191 22,277,385 1.1653 0.35%
2015-08-13 0 2.880 2.880 2.890 2.860 2.940 5,501,465 15,865,837 2.8839 1.147 1.147 1.151 1.139 1.171 13,812,493 1.1487 0.35%
2015-08-12 0 2.870 2.860 2.880 2.820 2.970 9,002,000 26,064,685 2.8954 1.143 1.139 1.147 1.123 1.183 22,601,265 1.1532 -2.38%
2015-08-11 0 2.940 2.930 2.950 2.930 3.070 20,875,288 62,787,923 3.0078 1.171 1.167 1.175 1.167 1.223 52,411,454 1.1980 0.00%
2015-08-10 0 2.940 2.930 2.940 2.660 3.050 36,640,303 107,339,956 2.9296 1.171 1.167 1.171 1.059 1.215 91,992,577 1.1668 8.09%
2015-08-07 0 2.720 2.720 2.730 2.560 2.730 13,524,000 36,183,400 2.6755 1.083 1.083 1.087 1.020 1.087 33,954,621 1.0656 3.03%
2015-08-06 0 2.640 2.620 2.640 2.610 2.680 3,839,669 10,123,890 2.6367 1.052 1.044 1.052 1.040 1.067 9,640,233 1.0502 -0.38%
2015-08-05 0 2.650 2.640 2.650 2.580 2.680 4,081,000 10,811,850 2.6493 1.055 1.052 1.055 1.028 1.067 10,246,141 1.0552 0.76%
2015-08-04 0 2.630 2.620 2.630 2.560 2.660 3,958,606 10,346,285 2.6136 1.048 1.044 1.048 1.020 1.059 9,938,847 1.0410 1.94%
2015-08-03 0 2.580 2.570 2.580 2.550 2.720 7,409,000 19,438,075 2.6236 1.028 1.024 1.028 1.016 1.083 18,601,729 1.0450 -3.37%
2015-07-31 0 2.670 2.650 2.680 2.490 2.680 6,644,000 17,316,994 2.6064 1.063 1.055 1.067 0.992 1.067 16,681,049 1.0381 1.52%
2015-07-30 0 2.630 2.620 2.640 2.530 2.690 9,195,252 24,137,848 2.6250 1.048 1.044 1.052 1.008 1.071 23,086,461 1.0455 3.54%
2015-07-29 0 2.540 2.530 2.550 2.500 2.550 4,181,987 10,550,547 2.5229 1.012 1.008 1.016 0.996 1.016 10,499,688 1.0048 3.25%
2015-07-28 0 2.460 2.450 2.460 2.430 2.640 11,674,000 28,773,160 2.4647 0.980 0.976 0.980 0.968 1.052 29,309,838 0.9817 -3.91%
2015-07-27 0 2.560 2.550 2.560 2.550 2.730 6,416,202 17,040,532 2.6559 1.020 1.016 1.020 1.016 1.087 16,109,118 1.0578 -6.91%
2015-07-24 0 2.750 2.740 2.750 2.720 2.760 4,926,303 13,683,822 2.7777 1.095 1.091 1.095 1.083 1.099 12,368,438 1.1064 -1.79%
2015-07-23 0 2.800 2.790 2.810 2.770 2.840 4,950,310 13,894,962 2.8069 1.115 1.111 1.119 1.103 1.131 12,428,712 1.1180 -1.41%
2015-07-22 0 2.840 2.820 2.840 2.760 2.840 2,950,000 8,272,843 2.8044 1.131 1.123 1.131 1.099 1.131 7,406,546 1.1170 0.71%
2015-07-21 0 2.820 2.820 2.830 2.770 2.870 6,191,000 17,404,410 2.8112 1.123 1.123 1.127 1.103 1.143 15,543,705 1.1197 1.44%
2015-07-20 0 2.780 2.780 2.790 2.750 2.850 4,768,775 13,394,372 2.8088 1.107 1.107 1.111 1.095 1.135 11,972,933 1.1187 0.72%
2015-07-17 0 2.760 2.740 2.760 2.700 2.800 11,180,000 30,737,990 2.7494 1.099 1.091 1.099 1.075 1.115 28,069,555 1.0951 0.00%
2015-07-16 0 2.760 2.750 2.760 2.610 2.810 16,384,095 45,139,752 2.7551 1.099 1.095 1.099 1.040 1.119 41,135,444 1.0973 4.15%
2015-07-15 0 2.650 2.640 2.650 2.510 2.770 18,529,303 49,879,002 2.6919 1.055 1.052 1.055 1.000 1.103 46,521,404 1.0722 4.74%
2015-07-14 0 2.530 2.520 2.530 2.460 2.690 9,920,100 25,566,351 2.5772 1.008 1.004 1.008 0.980 1.071 24,906,332 1.0265 4.12%
2015-07-13 0 2.430 2.420 2.430 2.360 2.510 20,818,000 50,102,904 2.4067 0.968 0.964 0.968 0.940 1.000 52,267,621 0.9586 2.10%
2015-07-10 0 2.380 2.380 2.390 2.310 2.420 12,633,000 30,057,155 2.3793 0.948 0.948 0.952 0.920 0.964 31,717,593 0.9476 2.15%
2015-07-09 0 2.330 2.310 2.340 1.970 2.450 25,788,000 57,900,780 2.2453 0.928 0.920 0.932 0.785 0.976 64,745,769 0.8943 6.39%
2015-07-08 0 2.190 2.170 2.190 2.020 2.230 24,632,000 53,002,690 2.1518 0.872 0.864 0.872 0.805 0.888 61,843,407 0.8570 -1.35%
2015-07-07 0 2.220 2.210 2.220 2.180 2.520 13,922,606 31,663,045 2.2742 0.884 0.880 0.884 0.868 1.004 34,955,399 0.9058 -7.88%
2015-07-06 0 2.410 2.410 2.420 2.330 2.600 12,163,000 29,166,535 2.3980 0.960 0.960 0.964 0.928 1.036 30,537,567 0.9551 -4.37%
2015-07-03 0 2.520 2.520 2.530 2.520 2.610 6,865,000 17,491,735 2.5480 1.004 1.004 1.008 1.004 1.040 17,235,912 1.0148 -3.45%
2015-07-02 0 2.610 2.600 2.610 2.580 2.650 7,572,000 19,704,480 2.6023 1.040 1.036 1.040 1.028 1.055 19,010,973 1.0365 0.00%
2015-06-30 0 2.610 2.600 2.610 2.510 2.680 7,582,176 19,650,308 2.5916 1.040 1.036 1.040 1.000 1.067 19,036,521 1.0322 -0.76%
2015-06-29 0 2.630 2.620 2.630 2.610 2.720 12,161,000 32,056,285 2.6360 1.048 1.044 1.048 1.040 1.083 30,532,546 1.0499 -2.59%
2015-06-26 0 2.700 2.690 2.700 2.690 2.780 4,020,000 10,911,435 2.7143 1.075 1.071 1.075 1.071 1.107 10,092,989 1.0811 -2.17%
2015-06-25 0 2.760 2.750 2.760 2.720 2.770 7,531,230 20,695,396 2.7479 1.099 1.095 1.099 1.083 1.103 18,908,612 1.0945 0.73%
2015-06-24 0 2.740 2.730 2.740 2.720 2.770 2,295,484 6,277,171 2.7346 1.091 1.087 1.091 1.083 1.103 5,763,257 1.0892 0.00%
2015-06-23 0 2.740 2.730 2.740 2.710 2.770 4,335,258 11,866,136 2.7371 1.091 1.087 1.091 1.079 1.103 10,884,505 1.0902 -0.36%
2015-06-22 0 2.750 2.750 2.760 2.730 2.850 6,065,000 16,735,210 2.7593 1.095 1.095 1.099 1.087 1.135 15,227,357 1.0990 -2.48%
2015-06-19 0 2.820 2.800 2.850 2.770 2.850 9,756,543 27,522,569 2.8209 1.123 1.115 1.135 1.103 1.135 24,495,691 1.1236 0.71%
2015-06-18 0 2.800 2.800 2.810 2.730 2.830 4,785,000 13,301,249 2.7798 1.115 1.115 1.119 1.087 1.127 12,013,669 1.1072 1.82%
2015-06-17 0 2.750 2.750 2.760 2.700 2.770 4,373,100 11,958,348 2.7345 1.095 1.095 1.099 1.075 1.103 10,979,515 1.0892 1.48%
2015-06-16 0 2.710 2.700 2.710 2.700 2.780 4,852,776 13,242,553 2.7289 1.079 1.075 1.079 1.075 1.107 12,183,834 1.0869 -1.09%
2015-06-15 0 2.740 2.730 2.740 2.690 2.770 4,679,000 12,789,540 2.7334 1.091 1.087 1.091 1.071 1.103 11,747,536 1.0887 0.00%
2015-06-12 0 2.740 2.730 2.740 2.650 2.760 8,967,000 24,170,830 2.6955 1.091 1.087 1.091 1.055 1.099 22,513,390 1.0736 3.01%
2015-06-11 0 2.660 2.650 2.660 2.630 2.720 6,092,775 16,132,051 2.6477 1.059 1.055 1.059 1.048 1.083 15,297,092 1.0546 -1.12%
2015-06-10 0 2.690 2.680 2.690 2.670 2.800 9,915,000 26,816,650 2.7047 1.071 1.067 1.071 1.063 1.115 24,893,528 1.0773 -3.24%
2015-06-09 0 2.780 2.770 2.790 2.680 2.820 13,543,000 37,110,695 2.7402 1.107 1.103 1.111 1.067 1.123 34,002,325 1.0914 0.00%
2015-06-08 0 2.780 2.770 2.780 2.750 2.820 6,203,310 17,208,801 2.7741 1.107 1.103 1.107 1.095 1.123 15,574,611 1.1049 -0.71%
2015-06-05 0 2.800 2.780 2.810 2.770 2.860 8,775,000 24,541,125 2.7967 1.115 1.107 1.119 1.103 1.139 22,031,337 1.1139 -1.75%
2015-06-04 0 2.850 2.840 2.860 2.800 2.870 8,741,000 24,798,920 2.8371 1.135 1.131 1.139 1.115 1.143 21,945,973 1.1300 -0.35%
2015-06-03 0 2.860 2.850 2.860 2.840 2.930 8,913,000 25,597,105 2.8719 1.139 1.135 1.139 1.131 1.167 22,377,813 1.1439 -0.69%
2015-06-02 0 2.880 2.870 2.880 2.840 2.930 5,985,000 17,157,620 2.8668 1.147 1.143 1.147 1.131 1.167 15,026,502 1.1418 -0.69%
2015-06-01 0 2.900 2.890 2.900 2.860 2.930 5,333,000 15,426,618 2.8927 1.155 1.151 1.155 1.139 1.167 13,389,529 1.1521 0.35%
2015-05-29 0 2.890 2.890 2.910 2.860 2.950 6,882,690 19,841,345 2.8828 1.151 1.151 1.159 1.139 1.175 17,280,326 1.1482 0.00%
2015-05-28 0 2.890 2.900 2.910 2.890 3.040 9,435,000 27,726,651 2.9387 1.151 1.155 1.159 1.151 1.211 23,688,395 1.1705 -3.67%
2015-05-27 0 3.000 3.000 3.010 3.000 3.100 5,815,731 17,569,168 3.0210 1.195 1.195 1.199 1.195 1.235 14,601,519 1.2032 -2.28%
2015-05-26 0 3.070 3.060 3.070 3.030 3.100 4,404,000 13,470,350 3.0587 1.223 1.219 1.223 1.207 1.235 11,057,095 1.2183 0.66%
2015-05-22 0 3.050 3.040 3.050 2.990 3.060 10,274,000 31,270,895 3.0437 1.215 1.211 1.215 1.191 1.219 25,794,867 1.2123 1.33%
2015-05-21 0 3.010 3.000 3.010 2.940 3.050 5,837,800 17,523,315 3.0017 1.199 1.195 1.199 1.171 1.215 14,656,928 1.1956 2.38%
2015-05-20 0 2.940 2.940 2.950 2.900 2.950 3,862,772 11,321,065 2.9308 1.171 1.171 1.175 1.155 1.175 9,698,237 1.1673 1.38%
2015-05-19 0 2.900 2.890 2.900 2.880 2.920 11,953,272 34,356,275 2.8742 1.155 1.151 1.155 1.147 1.163 30,011,004 1.1448 1.75%
2015-05-18 0 2.850 2.850 2.870 2.850 2.870 9,433,500 26,974,971 2.8595 1.135 1.135 1.143 1.135 1.143 23,684,629 1.1389 -0.70%
2015-05-15 0 2.870 2.860 2.870 2.840 2.900 4,883,869 13,947,455 2.8558 1.143 1.139 1.143 1.131 1.155 12,261,899 1.1375 1.41%
2015-05-14 0 2.830 2.820 2.830 2.800 2.870 6,827,000 19,457,935 2.8501 1.127 1.123 1.127 1.115 1.143 17,140,506 1.1352 1.07%
2015-05-13 0 2.800 2.800 2.810 2.790 2.850 5,381,856 15,126,811 2.8107 1.115 1.115 1.119 1.111 1.135 13,512,192 1.1195 0.00%
2015-05-12 0 2.800 2.790 2.800 2.760 2.820 11,348,532 31,716,806 2.7948 1.115 1.111 1.115 1.099 1.123 28,492,688 1.1132 0.72%
2015-05-11 0 2.780 2.780 2.790 2.780 2.850 5,826,000 16,331,050 2.8031 1.107 1.107 1.111 1.107 1.135 14,627,301 1.1165 -1.42%
2015-05-08 0 2.820 2.810 2.820 2.780 2.870 6,695,604 18,814,337 2.8100 1.123 1.119 1.123 1.107 1.143 16,810,611 1.1192 1.08%
2015-05-07 0 2.790 2.780 2.790 2.760 2.860 9,961,000 27,775,260 2.7884 1.111 1.107 1.111 1.099 1.139 25,009,020 1.1106 -1.06%
2015-05-06 0 2.820 2.810 2.820 2.790 2.910 14,095,000 40,106,800 2.8455 1.123 1.119 1.123 1.111 1.159 35,388,227 1.1333 -2.42%
2015-05-05 0 2.890 2.880 2.890 2.870 2.980 7,184,000 20,895,355 2.9086 1.151 1.147 1.151 1.143 1.187 18,036,823 1.1585 -0.69%
2015-05-04 0 2.910 2.900 2.910 2.880 2.950 5,471,310 15,948,702 2.9150 1.159 1.155 1.159 1.147 1.175 13,736,783 1.1610 1.04%
2015-04-30 0 2.880 2.870 2.880 2.870 2.980 12,444,839 36,275,794 2.9149 1.147 1.143 1.147 1.143 1.187 31,245,179 1.1610 -2.70%
2015-04-29 0 2.960 2.960 2.970 2.920 3.000 7,701,000 22,736,415 2.9524 1.179 1.179 1.183 1.163 1.195 19,334,852 1.1759 -0.34%
2015-04-28 0 2.970 2.960 2.970 2.960 3.040 7,755,000 23,272,695 3.0010 1.183 1.179 1.183 1.179 1.211 19,470,429 1.1953 -1.00%
2015-04-27 0 3.000 2.990 3.000 2.930 3.030 11,010,330 32,970,053 2.9945 1.195 1.191 1.195 1.167 1.207 27,643,566 1.1927 2.74%
2015-04-24 0 2.970 2.960 2.970 2.930 3.040 6,866,000 20,432,443 2.9759 1.163 1.159 1.163 1.147 1.190 17,533,601 1.1653 0.00%
2015-04-23 0 2.970 2.960 2.970 2.960 3.020 8,454,156 25,258,286 2.9877 1.163 1.159 1.163 1.159 1.183 21,589,251 1.1699 1.02%
2015-04-22 0 2.940 2.940 2.950 2.880 3.020 12,779,000 37,475,685 2.9326 1.151 1.151 1.155 1.128 1.183 32,633,541 1.1484 -1.01%
2015-04-21 0 2.970 2.960 2.980 2.900 3.090 11,550,000 34,291,200 2.9689 1.163 1.159 1.167 1.136 1.210 29,495,062 1.1626 -0.34%
2015-04-20 0 2.980 2.970 2.980 2.950 3.150 15,193,000 46,356,158 3.0512 1.167 1.163 1.167 1.155 1.234 38,798,136 1.1948 -4.79%
2015-04-17 0 3.130 3.130 3.140 3.090 3.300 51,497,799 163,727,353 3.1793 1.226 1.226 1.230 1.210 1.292 131,509,157 1.2450 1.62%
2015-04-16 0 3.080 3.080 3.090 3.010 3.130 8,866,465 27,286,232 3.0775 1.206 1.206 1.210 1.179 1.226 22,642,159 1.2051 1.32%
2015-04-15 0 3.040 3.030 3.040 3.030 3.210 9,810,192 30,314,600 3.0901 1.190 1.187 1.190 1.187 1.257 25,052,140 1.2101 -3.18%
2015-04-14 0 3.140 3.130 3.140 3.130 3.240 16,939,230 53,862,959 3.1798 1.230 1.226 1.230 1.226 1.269 43,257,458 1.2452 -1.57%
2015-04-13 0 3.190 3.180 3.190 3.130 3.260 27,027,653 86,534,059 3.2017 1.249 1.245 1.249 1.226 1.277 69,020,112 1.2538 2.90%
2015-04-10 0 3.100 3.090 3.100 2.910 3.100 32,436,828 98,619,219 3.0403 1.214 1.210 1.214 1.140 1.214 82,833,441 1.1906 6.53%
2015-04-09 0 2.910 2.910 2.920 2.810 3.080 26,372,000 77,517,960 2.9394 1.140 1.140 1.143 1.100 1.206 67,345,781 1.1510 -2.02%
2015-04-08 0 2.970 2.970 2.980 2.890 3.020 20,470,500 60,662,960 2.9634 1.163 1.163 1.167 1.132 1.183 52,275,209 1.1605 4.21%
2015-04-02 0 2.850 2.840 2.850 2.740 2.860 10,489,828 29,237,573 2.7872 1.116 1.112 1.116 1.073 1.120 26,787,717 1.0915 4.78%
2015-04-01 0 2.720 2.720 2.730 2.550 2.740 11,478,000 30,679,297 2.6729 1.065 1.065 1.069 0.999 1.073 29,311,197 1.0467 6.25%
2015-03-31 0 2.560 2.550 2.560 2.550 2.660 11,268,646 29,116,986 2.5839 1.002 0.999 1.002 0.999 1.042 28,776,572 1.0118 -3.03%
2015-03-30 0 2.640 2.630 2.640 2.480 2.640 7,190,287 18,617,505 2.5893 1.034 1.030 1.034 0.971 1.034 18,361,728 1.0139 5.18%
2015-03-27 0 2.510 2.500 2.510 2.470 2.550 4,857,000 12,181,660 2.5081 0.983 0.979 0.983 0.967 0.999 12,403,248 0.9821 -0.79%
2015-03-26 0 2.530 2.530 2.540 2.460 2.540 8,014,100 20,110,873 2.5094 0.991 0.991 0.995 0.963 0.995 20,465,487 0.9827 2.85%
2015-03-25 0 2.460 2.470 2.480 2.460 2.520 11,945,393 29,644,815 2.4817 0.963 0.967 0.971 0.963 0.987 30,504,771 0.9718 -1.99%
2015-03-24 0 2.510 2.500 2.510 2.500 2.540 8,589,930 21,591,799 2.5136 0.983 0.979 0.983 0.979 0.995 21,935,975 0.9843 -0.40%
2015-03-23 0 2.520 2.500 2.520 2.490 2.570 6,766,000 17,024,500 2.5162 0.987 0.979 0.987 0.975 1.006 17,278,233 0.9853 -0.40%
2015-03-20 0 2.530 2.520 2.530 2.520 2.550 12,415,438 31,534,167 2.5399 0.991 0.987 0.991 0.987 0.999 31,705,118 0.9946 -0.39%
2015-03-19 0 2.540 2.530 2.540 2.530 2.620 7,428,100 18,904,963 2.5451 0.995 0.991 0.995 0.991 1.026 18,969,028 0.9966 -1.55%
2015-03-18 0 2.580 2.560 2.580 2.530 2.600 8,019,200 20,524,849 2.5595 1.010 1.002 1.010 0.991 1.018 20,478,511 1.0023 0.39%
2015-03-17 0 2.570 2.560 2.570 2.530 2.580 4,747,630 12,145,424 2.5582 1.006 1.002 1.006 0.991 1.010 12,123,952 1.0018 2.39%
2015-03-16 0 2.510 2.510 2.540 2.510 2.620 4,027,520 10,273,171 2.5507 0.983 0.983 0.995 0.983 1.026 10,285,017 0.9988 -3.46%
2015-03-13 0 2.600 2.590 2.600 2.570 2.680 11,883,000 31,086,185 2.6160 1.018 1.014 1.018 1.006 1.049 30,345,439 1.0244 -1.52%
2015-03-12 0 2.640 2.630 2.640 2.630 2.750 7,909,464 21,205,502 2.6810 1.034 1.030 1.034 1.030 1.077 20,198,280 1.0499 -2.22%
2015-03-11 0 2.700 2.690 2.700 2.640 2.780 10,911,755 29,264,063 2.6819 1.057 1.053 1.057 1.034 1.089 27,865,185 1.0502 -3.57%
2015-03-10 0 2.800 2.790 2.800 2.780 2.830 5,968,000 16,657,870 2.7912 1.096 1.093 1.096 1.089 1.108 15,240,392 1.0930 0.00%
2015-03-09 0 2.800 2.790 2.800 2.790 2.820 2,440,325 6,824,500 2.7966 1.096 1.093 1.096 1.093 1.104 6,231,821 1.0951 -0.36%
2015-03-06 0 2.810 2.800 2.810 2.780 2.840 1,353,000 3,809,865 2.8159 1.100 1.096 1.100 1.089 1.112 3,455,136 1.1027 0.00%
2015-03-05 0 2.810 2.800 2.810 2.800 2.880 2,974,000 8,374,970 2.8161 1.100 1.096 1.100 1.096 1.128 7,594,659 1.1027 0.36%
2015-03-04 0 2.800 2.790 2.800 2.790 2.890 8,219,000 23,164,300 2.8184 1.096 1.093 1.096 1.093 1.132 20,988,737 1.1037 -2.10%
2015-03-03 0 2.860 2.850 2.860 2.790 2.880 12,242,000 34,751,845 2.8387 1.120 1.116 1.120 1.093 1.128 31,262,212 1.1116 1.42%
2015-03-02 0 2.820 2.820 2.830 2.820 2.890 8,757,000 25,013,320 2.8564 1.104 1.104 1.108 1.104 1.132 22,362,620 1.1185 -1.40%
2015-02-27 0 2.860 2.850 2.860 2.750 2.880 10,747,800 30,577,888 2.8450 1.120 1.116 1.120 1.077 1.128 27,446,496 1.1141 2.51%
2015-02-26 0 2.790 2.790 2.800 2.790 2.880 3,980,000 11,272,150 2.8322 1.093 1.093 1.096 1.093 1.128 10,163,666 1.1091 -3.46%
2015-02-25 0 2.890 2.870 2.890 2.830 2.900 6,355,000 18,194,675 2.8630 1.132 1.124 1.132 1.108 1.136 16,228,668 1.1211 0.70%
2015-02-24 0 2.870 2.860 2.870 2.820 2.960 10,193,630 29,025,916 2.8475 1.124 1.120 1.124 1.104 1.159 26,031,320 1.1150 2.14%
2015-02-23 0 2.810 2.810 2.820 2.740 2.830 4,323,100 12,038,727 2.7847 1.100 1.100 1.104 1.073 1.108 11,039,836 1.0905 2.93%
2015-02-18 0 2.730 2.720 2.730 2.700 2.770 4,972,000 13,544,210 2.7241 1.069 1.065 1.069 1.057 1.085 12,696,922 1.0667 0.00%
2015-02-17 0 2.730 2.720 2.730 2.650 2.740 2,871,000 7,768,760 2.7059 1.069 1.065 1.069 1.038 1.073 7,331,630 1.0596 1.11%
2015-02-16 0 2.700 2.690 2.700 2.640 2.760 15,431,850 41,815,957 2.7097 1.057 1.053 1.057 1.034 1.081 39,408,084 1.0611 -0.74%
2015-02-13 0 2.720 2.720 2.730 2.600 2.730 8,806,000 23,314,280 2.6475 1.065 1.065 1.069 1.018 1.069 22,487,750 1.0368 3.82%
2015-02-12 0 2.620 2.610 2.620 2.610 2.660 4,209,000 11,053,710 2.6262 1.026 1.022 1.026 1.022 1.042 10,748,460 1.0284 -1.13%
2015-02-11 0 2.650 2.640 2.650 2.610 2.680 3,708,000 9,833,710 2.6520 1.038 1.034 1.038 1.022 1.049 9,469,064 1.0385 0.76%
2015-02-10 0 2.630 2.620 2.630 2.630 2.730 9,996,000 26,715,770 2.6726 1.030 1.026 1.030 1.030 1.069 25,526,635 1.0466 -3.66%
2015-02-09 0 2.730 2.720 2.730 2.720 2.760 2,882,500 7,878,045 2.7331 1.069 1.065 1.069 1.065 1.081 7,360,997 1.0702 -1.44%
2015-02-06 0 2.770 2.770 2.780 2.770 2.800 2,001,000 5,558,000 2.7776 1.085 1.085 1.089 1.085 1.096 5,109,924 1.0877 -0.72%
2015-02-05 0 2.790 2.780 2.790 2.780 2.880 5,016,450 14,131,011 2.8169 1.093 1.089 1.093 1.089 1.128 12,810,433 1.1031 -2.45%
2015-02-04 0 2.860 2.850 2.860 2.800 2.870 4,385,100 12,496,115 2.8497 1.120 1.116 1.120 1.096 1.124 11,198,164 1.1159 1.42%
2015-02-03 0 2.820 2.810 2.820 2.790 2.900 10,349,050 29,105,204 2.8124 1.104 1.100 1.104 1.093 1.136 26,428,214 1.1013 0.00%
2015-02-02 0 2.820 2.810 2.820 2.800 2.910 6,987,000 19,687,160 2.8177 1.104 1.100 1.104 1.096 1.140 17,842,597 1.1034 -1.74%
2015-01-30 0 2.870 2.870 2.880 2.810 2.920 8,388,900 23,991,297 2.8599 1.124 1.124 1.128 1.100 1.143 21,422,608 1.1199 2.14%
2015-01-29 0 2.810 2.810 2.820 2.790 2.860 4,801,000 13,500,790 2.8121 1.100 1.100 1.104 1.093 1.120 12,260,242 1.1012 -1.06%
2015-01-28 0 2.840 2.830 2.840 2.790 2.850 5,490,667 15,474,752 2.8184 1.112 1.108 1.112 1.093 1.116 14,021,434 1.1036 1.43%
2015-01-27 0 2.800 2.790 2.800 2.730 2.850 13,835,000 38,631,389 2.7923 1.096 1.093 1.096 1.069 1.116 35,330,232 1.0934 -0.36%
2015-01-26 0 2.810 2.800 2.810 2.770 2.850 2,743,000 7,710,510 2.8110 1.100 1.096 1.100 1.085 1.116 7,004,758 1.1008 1.08%
2015-01-23 0 2.780 2.770 2.780 2.760 2.900 10,109,666 28,138,056 2.7833 1.089 1.085 1.089 1.081 1.136 25,816,903 1.0899 -2.80%
2015-01-22 0 2.860 2.850 2.860 2.840 2.900 7,500,000 21,449,075 2.8599 1.120 1.116 1.120 1.112 1.136 19,152,638 1.1199 0.70%
2015-01-21 0 2.840 2.840 2.850 2.830 2.910 11,621,000 33,442,160 2.8777 1.112 1.112 1.116 1.108 1.140 29,676,374 1.1269 2.53%
2015-01-20 0 2.770 2.770 2.780 2.730 2.800 7,412,000 20,553,030 2.7729 1.085 1.085 1.089 1.069 1.096 18,927,913 1.0859 2.59%
2015-01-19 0 2.700 2.690 2.700 2.690 2.910 14,958,000 41,329,700 2.7630 1.057 1.053 1.057 1.053 1.140 38,198,020 1.0820 -7.22%
2015-01-16 0 2.910 2.910 2.920 2.870 3.110 18,212,000 53,517,780 2.9386 1.140 1.140 1.143 1.124 1.218 46,507,711 1.1507 -6.43%
2015-01-15 0 3.110 3.090 3.100 3.070 3.180 15,891,678 49,441,499 3.1112 1.218 1.210 1.214 1.202 1.245 40,582,340 1.2183 -3.72%
2015-01-14 0 3.230 3.220 3.230 3.120 3.260 10,657,000 34,185,035 3.2078 1.265 1.261 1.265 1.222 1.277 27,214,621 1.2561 3.53%
2015-01-13 0 3.120 3.110 3.120 3.110 3.240 4,449,000 14,087,030 3.1663 1.222 1.218 1.222 1.218 1.269 11,361,345 1.2399 -1.27%
2015-01-12 0 3.160 3.150 3.160 3.120 3.290 3,982,000 12,708,160 3.1914 1.237 1.234 1.237 1.222 1.288 10,168,774 1.2497 -3.36%
2015-01-09 0 3.270 3.270 3.280 3.190 3.280 6,683,000 21,704,107 3.2477 1.281 1.281 1.284 1.249 1.284 17,066,277 1.2718 1.87%
2015-01-08 0 3.210 3.210 3.220 3.180 3.260 6,802,000 21,898,283 3.2194 1.257 1.257 1.261 1.245 1.277 17,370,165 1.2607 0.00%
2015-01-07 0 3.210 3.200 3.210 3.160 3.310 5,159,486 16,644,053 3.2259 1.257 1.253 1.257 1.237 1.296 13,175,702 1.2632 -1.83%
2015-01-06 0 3.270 3.260 3.270 3.200 3.310 5,037,000 16,499,205 3.2756 1.281 1.277 1.281 1.253 1.296 12,862,911 1.2827 -0.30%
2015-01-05 0 3.280 3.280 3.290 3.220 3.350 5,573,555 18,357,722 3.2937 1.284 1.284 1.288 1.261 1.312 14,233,104 1.2898 0.92%
2015-01-02 0 3.250 3.230 3.240 3.110 3.290 5,803,000 18,545,080 3.1958 1.273 1.265 1.269 1.218 1.288 14,819,034 1.2514 3.83%
2014-12-31 0 3.130 3.110 3.130 3.070 3.160 1,642,850 5,104,219 3.1069 1.226 1.218 1.226 1.202 1.237 4,195,321 1.2166 -0.63%
2014-12-30 0 3.150 3.130 3.150 3.100 3.170 1,978,000 6,198,350 3.1336 1.234 1.226 1.234 1.214 1.241 5,051,189 1.2271 1.94%
2014-12-29 0 3.090 3.090 3.110 3.070 3.140 4,701,000 14,556,180 3.0964 1.210 1.210 1.218 1.202 1.230 12,004,873 1.2125 -0.32%
2014-12-24 0 3.100 3.090 3.100 3.080 3.160 2,818,000 8,738,605 3.1010 1.214 1.210 1.214 1.206 1.237 7,196,284 1.2143 -1.90%
2014-12-23 0 3.160 3.160 3.190 3.100 3.210 5,422,000 17,060,080 3.1465 1.237 1.237 1.249 1.214 1.257 13,846,080 1.2321 2.60%
2014-12-22 0 3.080 3.080 3.100 3.060 3.180 6,140,360 19,008,416 3.0957 1.206 1.206 1.214 1.198 1.245 15,680,545 1.2122 -1.91%
2014-12-19 0 3.140 3.130 3.140 3.100 3.190 4,499,192 14,167,997 3.1490 1.230 1.226 1.230 1.214 1.249 11,489,519 1.2331 0.00%
2014-12-18 0 3.140 3.120 3.140 3.090 3.180 5,584,000 17,509,330 3.1356 1.230 1.222 1.230 1.210 1.245 14,259,777 1.2279 1.95%
2014-12-17 0 3.080 3.060 3.070 3.050 3.130 5,573,000 17,177,029 3.0822 1.206 1.198 1.202 1.194 1.226 14,231,687 1.2070 0.65%
2014-12-16 0 3.060 3.050 3.060 3.040 3.130 8,911,307 27,454,685 3.0809 1.198 1.194 1.198 1.190 1.226 22,756,671 1.2064 -1.92%
2014-12-15 0 3.120 3.120 3.140 3.070 3.250 11,216,000 35,159,510 3.1348 1.222 1.222 1.230 1.202 1.273 28,642,131 1.2275 -3.11%
2014-12-12 0 3.220 3.210 3.220 3.040 3.220 8,250,580 25,966,286 3.1472 1.261 1.257 1.261 1.190 1.261 21,069,382 1.2324 6.27%
2014-12-11 0 3.030 3.020 3.030 3.000 3.120 7,584,500 23,032,045 3.0367 1.187 1.183 1.187 1.175 1.222 19,368,424 1.1892 -1.62%
2014-12-10 0 3.080 3.070 3.090 3.070 3.250 12,469,000 38,836,095 3.1146 1.206 1.202 1.210 1.202 1.273 31,841,898 1.2197 -4.35%
2014-12-09 0 3.220 3.210 3.220 3.210 3.360 7,051,000 22,960,330 3.2563 1.261 1.257 1.261 1.257 1.316 18,006,033 1.2751 -3.30%
2014-12-08 0 3.330 3.320 3.330 3.310 3.420 5,408,000 18,059,910 3.3395 1.304 1.300 1.304 1.296 1.339 13,810,329 1.3077 -2.35%
2014-12-05 0 3.410 3.400 3.410 3.390 3.480 5,816,000 19,866,570 3.4158 1.335 1.331 1.335 1.327 1.363 14,852,232 1.3376 -1.73%
2014-12-04 0 3.470 3.440 3.470 3.390 3.470 6,095,000 20,818,705 3.4157 1.359 1.347 1.359 1.327 1.359 15,564,710 1.3376 0.87%
2014-12-03 0 3.440 3.440 3.450 3.430 3.520 5,808,000 20,107,410 3.4620 1.347 1.347 1.351 1.343 1.378 14,831,803 1.3557 0.00%
2014-12-02 0 3.440 3.440 3.450 3.410 3.540 7,764,000 26,825,475 3.4551 1.347 1.347 1.351 1.335 1.386 19,826,810 1.3530 -1.71%
2014-12-01 0 3.500 3.500 3.510 3.470 3.710 7,303,250 26,032,405 3.5645 1.371 1.371 1.374 1.359 1.453 18,650,200 1.3958 -3.85%
2014-11-28 0 3.640 3.630 3.640 3.460 3.700 14,478,761 52,659,003 3.6370 1.425 1.421 1.425 1.355 1.449 36,974,195 1.4242 4.90%
2014-11-27 0 3.470 3.460 3.470 3.460 3.530 2,184,000 7,598,210 3.4790 1.359 1.355 1.359 1.355 1.382 5,577,248 1.3624 -1.42%
2014-11-26 0 3.520 3.510 3.520 3.440 3.530 5,356,000 18,703,660 3.4921 1.378 1.374 1.378 1.347 1.382 13,677,537 1.3675 1.44%
2014-11-25 0 3.470 3.460 3.490 3.420 3.540 6,808,000 23,641,680 3.4726 1.359 1.355 1.367 1.339 1.386 17,385,488 1.3599 -0.29%
2014-11-24 0 3.480 3.470 3.480 3.440 3.500 4,271,218 14,811,756 3.4678 1.363 1.359 1.363 1.347 1.371 10,907,345 1.3580 2.35%
2014-11-21 0 3.400 3.390 3.400 3.370 3.490 8,922,000 30,348,750 3.4016 1.331 1.327 1.331 1.320 1.367 22,783,978 1.3320 -1.16%
2014-11-20 0 3.440 3.430 3.450 3.410 3.520 4,863,653 16,687,026 3.4310 1.347 1.343 1.351 1.335 1.378 12,420,238 1.3435 0.00%
2014-11-19 0 3.440 3.430 3.440 3.440 3.570 5,102,000 17,790,850 3.4870 1.347 1.343 1.347 1.347 1.398 13,028,901 1.3655 -1.43%
2014-11-18 0 3.490 3.480 3.490 3.470 3.600 3,765,000 13,250,780 3.5195 1.367 1.363 1.367 1.359 1.410 9,614,624 1.3782 -2.79%
2014-11-17 0 3.590 3.590 3.600 3.550 3.610 3,293,000 11,794,560 3.5817 1.406 1.406 1.410 1.390 1.414 8,409,285 1.4026 0.56%
2014-11-14 0 3.570 3.570 3.580 3.500 3.590 4,538,000 16,122,610 3.5528 1.398 1.398 1.402 1.371 1.406 11,588,623 1.3912 0.85%
2014-11-13 0 3.540 3.530 3.540 3.510 3.630 7,545,956 26,985,355 3.5761 1.386 1.382 1.386 1.374 1.421 19,269,995 1.4004 -1.94%
2014-11-12 0 3.610 3.610 3.620 3.600 3.680 4,326,000 15,654,095 3.6186 1.414 1.414 1.418 1.410 1.441 11,047,241 1.4170 -1.10%
2014-11-11 0 3.650 3.640 3.650 3.600 3.700 7,127,000 26,020,885 3.6510 1.429 1.425 1.429 1.410 1.449 18,200,113 1.4297 -0.82%
2014-11-10 0 3.680 3.670 3.690 3.610 3.780 7,621,000 28,020,457 3.6767 1.441 1.437 1.445 1.414 1.480 19,461,633 1.4398 -0.81%
2014-11-07 0 3.710 3.700 3.710 3.600 3.740 5,772,000 21,235,645 3.6791 1.453 1.449 1.453 1.410 1.465 14,739,870 1.4407 3.06%
2014-11-06 0 3.600 3.600 3.610 3.590 3.650 5,939,123 21,436,834 3.6094 1.410 1.410 1.414 1.406 1.429 15,166,649 1.4134 -0.83%
2014-11-05 0 3.630 3.620 3.630 3.600 3.680 12,446,000 45,209,653 3.6325 1.421 1.418 1.421 1.410 1.441 31,783,164 1.4224 -0.27%
2014-11-04 0 3.640 3.630 3.640 3.610 3.740 15,734,485 57,815,826 3.6745 1.425 1.421 1.425 1.414 1.465 40,180,919 1.4389 0.55%
2014-11-03 0 3.620 3.610 3.620 3.590 3.790 11,673,000 42,423,701 3.6343 1.418 1.414 1.418 1.406 1.484 29,809,165 1.4232 -2.95%
2014-10-31 0 3.730 3.710 3.720 3.710 3.980 15,980,320 60,317,585 3.7745 1.461 1.453 1.457 1.453 1.559 40,808,704 1.4781 -3.37%
2014-10-30 0 3.860 3.860 3.870 3.820 3.910 4,777,000 18,440,620 3.8603 1.512 1.512 1.515 1.496 1.531 12,198,953 1.5117 -1.03%
2014-10-29 0 3.900 3.890 3.900 3.810 3.900 7,952,000 30,824,620 3.8763 1.527 1.523 1.527 1.492 1.527 20,306,903 1.5179 3.45%
2014-10-28 0 3.770 3.770 3.780 3.710 3.800 6,861,000 25,881,440 3.7723 1.476 1.476 1.480 1.453 1.488 17,520,833 1.4772 2.17%
2014-10-27 0 3.690 3.680 3.690 3.670 3.800 4,918,000 18,212,510 3.7032 1.445 1.441 1.445 1.437 1.488 12,559,023 1.4502 -2.38%
2014-10-24 0 3.780 3.750 3.770 3.750 3.840 4,040,000 15,292,125 3.7852 1.480 1.468 1.476 1.468 1.504 10,316,887 1.4822 -0.79%
2014-10-23 0 3.810 3.810 3.820 3.780 3.930 11,484,000 43,956,960 3.8277 1.492 1.492 1.496 1.480 1.539 29,326,519 1.4989 -3.30%
2014-10-22 0 3.940 3.930 3.950 3.640 3.980 41,021,000 156,676,064 3.8194 1.543 1.539 1.547 1.425 1.559 104,754,713 1.4956 11.61%
2014-10-21 0 3.530 3.510 3.530 3.510 3.640 11,310,560 40,065,077 3.5423 1.382 1.374 1.382 1.374 1.425 28,883,608 1.3871 0.86%
2014-10-20 0 3.500 3.490 3.500 3.330 3.540 15,941,000 55,402,827 3.4755 1.371 1.367 1.371 1.304 1.386 40,708,293 1.3610 4.17%
2014-10-17 0 3.360 3.350 3.360 3.320 3.390 9,140,000 30,612,355 3.3493 1.316 1.312 1.316 1.300 1.327 23,340,681 1.3115 0.60%
2014-10-16 0 3.340 3.310 3.350 3.310 3.440 18,355,000 62,194,410 3.3884 1.308 1.296 1.312 1.296 1.347 46,872,888 1.3269 -1.76%
2014-10-15 0 3.400 3.380 3.410 3.360 3.700 25,551,000 88,881,005 3.4786 1.331 1.324 1.335 1.316 1.449 65,249,206 1.3622 -9.33%
2014-10-14 0 3.750 3.720 3.750 3.650 3.830 15,614,000 58,626,975 3.7548 1.468 1.457 1.468 1.429 1.500 39,873,238 1.4703 2.18%
2014-10-13 0 3.670 3.670 3.680 3.630 3.810 10,114,979 37,434,828 3.7009 1.437 1.437 1.441 1.421 1.492 25,830,470 1.4493 -4.68%
2014-10-10 0 3.850 3.850 3.870 3.770 3.870 5,788,000 22,144,610 3.8260 1.508 1.508 1.515 1.476 1.515 14,780,729 1.4982 -1.53%
2014-10-09 0 3.910 3.900 3.910 3.850 4.000 9,268,000 36,171,440 3.9028 1.531 1.527 1.531 1.508 1.566 23,667,553 1.5283 -1.26%
2014-10-08 0 3.960 3.960 3.970 3.940 3.970 9,889,000 39,147,260 3.9587 1.551 1.551 1.555 1.543 1.555 25,253,391 1.5502 -0.50%
2014-10-07 0 3.980 3.980 3.990 3.980 4.100 7,476,976 30,114,273 4.0276 1.559 1.559 1.562 1.559 1.606 19,093,842 1.5772 -1.97%
2014-10-06 0 4.060 4.040 4.050 4.000 4.120 8,322,105 33,541,522 4.0304 1.590 1.582 1.586 1.566 1.613 21,252,035 1.5783 2.01%
2014-10-03 0 3.980 3.970 4.000 3.930 4.180 13,728,115 54,802,422 3.9920 1.559 1.555 1.566 1.539 1.637 35,057,282 1.5632 -5.24%
2014-09-30 0 4.200 4.200 4.220 4.200 4.330 3,850,000 16,379,136 4.2543 1.645 1.645 1.653 1.645 1.696 9,831,687 1.6660 -1.64%
2014-09-29 0 4.270 4.270 4.280 4.180 4.420 3,912,000 16,661,320 4.2590 1.672 1.672 1.676 1.637 1.731 9,990,016 1.6678 -1.61%
2014-09-26 0 4.340 4.330 4.340 4.330 4.390 3,825,300 16,655,972 4.3542 1.700 1.696 1.700 1.696 1.719 9,768,611 1.7051 -2.91%
2014-09-25 0 4.470 4.450 4.470 4.360 4.480 3,075,000 13,654,035 4.4403 1.750 1.743 1.750 1.707 1.754 7,852,581 1.7388 1.82%
2014-09-24 0 4.390 4.390 4.400 4.380 4.470 4,821,000 21,169,960 4.3912 1.719 1.719 1.723 1.715 1.750 12,311,315 1.7196 -1.35%
2014-09-23 0 4.450 4.450 4.460 4.450 4.510 1,626,900 7,257,123 4.4607 1.743 1.743 1.746 1.743 1.766 4,154,590 1.7468 -0.67%
2014-09-22 0 4.480 4.470 4.480 4.460 4.540 2,574,000 11,539,551 4.4831 1.754 1.750 1.754 1.746 1.778 6,573,185 1.7555 0.22%
2014-09-19 0 4.470 4.470 4.480 4.420 4.580 6,186,000 27,696,960 4.4774 1.750 1.750 1.754 1.731 1.793 15,797,095 1.7533 -0.22%
2014-09-18 0 4.480 4.470 4.480 4.460 4.540 3,136,500 14,084,460 4.4905 1.754 1.750 1.754 1.746 1.778 8,009,633 1.7584 0.00%
2014-09-17 0 4.480 4.470 4.480 4.460 4.530 5,136,000 23,039,429 4.4859 1.754 1.750 1.754 1.746 1.774 13,115,726 1.7566 -0.88%
2014-09-16 0 4.520 4.520 4.530 4.510 4.570 2,067,000 9,398,243 4.5468 1.770 1.770 1.774 1.766 1.790 5,278,467 1.7805 -1.95%
2014-09-15 0 4.610 4.610 4.630 4.460 4.660 5,487,194 25,164,053 4.5860 1.805 1.805 1.813 1.746 1.825 14,012,565 1.7958 2.22%
2014-09-12 0 4.510 4.500 4.510 4.500 4.590 12,684,160 57,426,704 4.5274 1.766 1.762 1.766 1.762 1.797 32,391,349 1.7729 -3.43%
2014-09-11 0 4.670 4.640 4.680 4.600 4.790 9,161,900 42,596,152 4.6493 1.829 1.817 1.833 1.801 1.876 23,396,607 1.8206 -1.06%
2014-09-10 0 4.720 4.690 4.700 4.680 4.800 6,686,000 31,695,665 4.7406 1.848 1.837 1.840 1.833 1.880 17,073,938 1.8564 -1.67%
2014-09-08 0 4.800 4.790 4.800 4.740 4.800 560,000 2,678,180 4.7825 1.880 1.876 1.880 1.856 1.880 1,430,064 1.8728 -0.21%
2014-09-05 0 4.810 4.780 4.800 4.740 4.830 3,443,400 16,496,792 4.7908 1.884 1.872 1.880 1.856 1.891 8,793,359 1.8761 0.63%
2014-09-04 0 4.780 4.760 4.790 4.750 4.820 6,674,000 31,818,677 4.7676 1.872 1.864 1.876 1.860 1.887 17,043,294 1.8669 0.63%
2014-09-03 0 4.750 4.720 4.750 4.710 4.860 6,450,100 30,597,777 4.7438 1.860 1.848 1.860 1.844 1.903 16,471,524 1.8576 -0.42%
2014-09-02 0 4.770 4.760 4.780 4.730 4.850 5,212,000 24,834,535 4.7649 1.868 1.864 1.872 1.852 1.899 13,309,806 1.8659 -1.85%
2014-09-01 0 4.860 4.840 4.860 4.750 4.890 6,221,510 29,942,896 4.8128 1.903 1.895 1.903 1.860 1.915 15,887,777 1.8846 2.10%
2014-08-29 0 4.760 4.730 4.760 4.670 4.810 5,793,000 27,521,765 4.7509 1.864 1.852 1.864 1.829 1.884 14,793,497 1.8604 0.00%
2014-08-28 0 4.760 4.760 4.780 4.710 4.840 15,815,287 75,640,491 4.7827 1.864 1.864 1.872 1.844 1.895 40,387,261 1.8729 -1.24%
2014-08-27 0 4.820 4.800 4.820 4.770 4.850 5,560,900 26,649,556 4.7923 1.887 1.880 1.887 1.868 1.899 14,200,787 1.8766 -0.62%
2014-08-26 0 4.850 4.840 4.850 4.790 4.850 4,349,000 20,989,305 4.8262 1.899 1.895 1.899 1.876 1.899 11,105,976 1.8899 1.89%
2014-08-25 0 4.760 4.760 4.780 4.720 4.830 7,670,000 36,593,015 4.7709 1.864 1.864 1.872 1.848 1.891 19,586,764 1.8683 -1.04%
2014-08-22 0 4.810 4.800 4.810 4.630 4.850 11,260,000 53,729,702 4.7717 1.884 1.880 1.884 1.813 1.899 28,754,493 1.8686 1.91%
2014-08-21 0 4.720 4.700 4.720 4.610 4.750 2,532,000 11,789,486 4.6562 1.848 1.840 1.848 1.805 1.860 6,465,930 1.8233 0.00%
2014-08-20 0 4.720 4.710 4.720 4.690 4.750 2,846,340 13,433,047 4.7194 1.848 1.844 1.848 1.837 1.860 7,268,656 1.8481 0.21%
2014-08-19 0 4.710 4.700 4.710 4.610 4.810 6,310,669 29,592,357 4.6893 1.844 1.840 1.844 1.805 1.884 16,115,461 1.8363 -1.67%
2014-08-18 0 4.790 4.780 4.790 4.720 4.810 4,688,500 22,431,760 4.7844 1.876 1.872 1.876 1.848 1.884 11,972,952 1.8735 0.63%
2014-08-15 0 4.760 4.760 4.770 4.690 4.770 7,038,640 33,317,580 4.7335 1.864 1.864 1.868 1.837 1.868 17,974,469 1.8536 1.49%
2014-08-14 0 4.690 4.690 4.700 4.570 4.720 4,099,420 19,172,333 4.6768 1.837 1.837 1.840 1.790 1.848 10,468,627 1.8314 -0.21%
2014-08-13 0 4.700 4.690 4.700 4.600 4.700 4,989,000 23,268,145 4.6639 1.840 1.837 1.840 1.801 1.840 12,740,335 1.8263 0.21%
2014-08-12 0 4.690 4.680 4.690 4.370 4.700 14,797,000 67,612,135 4.5693 1.837 1.833 1.837 1.711 1.840 37,786,877 1.7893 7.57%
2014-08-11 0 4.360 4.360 4.370 4.360 4.410 4,728,223 20,664,340 4.3704 1.707 1.707 1.711 1.707 1.727 12,074,392 1.7114 0.00%
2014-08-08 0 4.360 4.360 4.370 4.320 4.410 4,464,300 19,457,668 4.3585 1.707 1.707 1.711 1.692 1.727 11,400,416 1.7068 0.46%
2014-08-07 0 4.340 4.340 4.350 4.340 4.420 5,224,000 22,790,410 4.3626 1.700 1.700 1.703 1.700 1.731 13,340,450 1.7084 -0.69%
2014-08-06 0 4.370 4.360 4.380 4.260 4.390 5,152,490 22,405,526 4.3485 1.711 1.707 1.715 1.668 1.719 13,157,836 1.7028 -0.68%
2014-08-05 0 4.400 4.400 4.430 4.360 4.500 7,331,620 32,266,289 4.4010 1.723 1.723 1.735 1.707 1.762 18,722,648 1.7234 -1.12%
2014-08-04 0 4.450 4.450 4.460 4.440 4.650 8,735,000 39,037,170 4.4691 1.743 1.743 1.746 1.739 1.821 22,306,439 1.7500 -3.47%
2014-08-01 0 4.610 4.600 4.610 4.550 4.650 4,823,330 22,117,341 4.5855 1.805 1.801 1.805 1.782 1.821 12,317,266 1.7956 -2.12%
2014-07-31 0 4.710 4.700 4.710 4.560 4.710 6,531,000 30,486,785 4.6680 1.844 1.840 1.844 1.786 1.844 16,678,117 1.8280 1.73%
2014-07-30 0 4.630 4.620 4.630 4.600 4.670 2,897,000 13,385,610 4.6205 1.813 1.809 1.813 1.801 1.829 7,398,025 1.8093 0.43%
2014-07-29 0 4.610 4.600 4.610 4.590 4.690 2,888,000 13,323,970 4.6136 1.805 1.801 1.805 1.797 1.837 7,375,042 1.8066 0.22%
2014-07-28 0 4.600 4.590 4.600 4.590 4.640 2,138,000 9,849,040 4.6067 1.801 1.797 1.801 1.797 1.817 5,459,779 1.8039 -0.86%
2014-07-25 0 4.640 4.620 4.640 4.610 4.690 2,133,000 9,923,555 4.6524 1.817 1.809 1.817 1.805 1.837 5,447,010 1.8218 0.43%
2014-07-24 0 4.620 4.620 4.630 4.600 4.670 1,909,000 8,824,910 4.6228 1.809 1.809 1.813 1.801 1.829 4,874,985 1.8102 0.00%
2014-07-23 0 4.620 4.620 4.630 4.560 4.670 5,041,150 23,376,872 4.6372 1.809 1.809 1.813 1.786 1.829 12,873,509 1.8159 0.43%
2014-07-22 0 4.600 4.600 4.610 4.550 4.610 4,644,000 21,261,815 4.5783 1.801 1.801 1.805 1.782 1.805 11,859,313 1.7928 0.22%
2014-07-21 0 4.590 4.580 4.590 4.530 4.650 5,950,500 27,147,180 4.5622 1.797 1.793 1.797 1.774 1.821 15,195,703 1.7865 2.00%
2014-07-18 0 4.500 4.500 4.510 4.400 4.510 5,470,000 24,367,694 4.4548 1.762 1.762 1.766 1.723 1.766 13,968,657 1.7445 -0.88%
2014-07-17 0 4.540 4.540 4.550 4.450 4.550 7,809,112 35,367,112 4.5290 1.778 1.778 1.782 1.743 1.782 19,942,012 1.7735 0.44%
2014-07-16 0 4.520 4.520 4.530 4.460 4.530 4,392,510 19,801,443 4.5080 1.770 1.770 1.774 1.746 1.774 11,217,087 1.7653 0.89%
2014-07-15 0 4.480 4.480 4.490 4.390 4.510 10,621,618 47,351,400 4.4580 1.754 1.754 1.758 1.719 1.766 27,124,267 1.7457 1.82%
2014-07-14 0 4.400 4.390 4.400 4.390 4.620 16,831,000 75,003,155 4.4563 1.723 1.719 1.723 1.719 1.809 42,981,072 1.7450 -3.93%
2014-07-11 0 4.580 4.570 4.580 4.560 4.740 15,325,212 70,402,102 4.5939 1.793 1.790 1.793 1.786 1.856 39,135,764 1.7989 -3.17%
2014-07-10 0 4.730 4.690 4.740 4.640 4.840 5,310,000 24,963,256 4.7012 1.852 1.837 1.856 1.817 1.895 13,560,067 1.8409 -0.84%
2014-07-09 0 4.770 4.760 4.800 4.660 4.800 9,174,290 43,595,057 4.7519 1.868 1.864 1.880 1.825 1.880 23,428,247 1.8608 -0.42%
2014-07-08 0 4.790 4.780 4.810 4.760 4.850 6,804,000 32,675,683 4.8024 1.876 1.872 1.884 1.864 1.899 17,375,273 1.8806 -1.24%
2014-07-07 0 4.850 4.840 4.850 4.820 4.860 8,398,000 40,675,775 4.8435 1.899 1.895 1.899 1.887 1.903 21,445,847 1.8967 0.41%
2014-07-04 0 4.830 4.820 4.830 4.800 4.880 6,896,000 33,267,257 4.8241 1.891 1.887 1.891 1.880 1.911 17,610,212 1.8891 0.62%
2014-07-03 0 4.800 4.770 4.810 4.660 4.840 12,142,000 58,164,616 4.7904 1.880 1.868 1.884 1.825 1.895 31,006,843 1.8759 0.42%
2014-07-02 0 4.780 4.780 4.790 4.740 4.890 18,257,000 87,663,199 4.8016 1.872 1.872 1.876 1.856 1.915 46,622,627 1.8803 -0.83%
2014-06-30 0 4.820 4.810 4.820 4.740 4.830 8,719,000 41,899,445 4.8055 1.887 1.884 1.887 1.856 1.891 22,265,580 1.8818 1.69%
2014-06-27 0 4.740 4.720 4.750 4.620 4.750 6,599,000 31,110,590 4.7144 1.856 1.848 1.860 1.809 1.860 16,851,767 1.8461 1.72%
2014-06-26 0 4.660 4.650 4.680 4.550 4.720 10,474,940 48,435,006 4.6239 1.825 1.821 1.833 1.782 1.848 26,749,697 1.8107 -1.27%
2014-06-25 0 4.720 4.700 4.720 4.670 4.750 1,777,283 8,374,091 4.7117 1.848 1.840 1.848 1.829 1.860 4,538,621 1.8451 0.00%
2014-06-24 0 4.720 4.690 4.720 4.670 4.720 3,087,000 14,502,624 4.6980 1.848 1.837 1.848 1.829 1.848 7,883,226 1.8397 0.64%
2014-06-23 0 4.690 4.690 4.720 4.650 4.720 5,738,290 26,916,908 4.6908 1.837 1.837 1.848 1.821 1.848 14,653,785 1.8369 1.96%
2014-06-20 0 4.600 4.590 4.640 4.580 4.800 10,708,541 49,628,072 4.6344 1.801 1.797 1.817 1.793 1.880 27,346,241 1.8148 -3.77%
2014-06-19 0 4.780 4.770 4.790 4.740 4.910 5,516,000 26,419,048 4.7895 1.872 1.868 1.876 1.856 1.923 14,086,127 1.8755 -1.85%
2014-06-18 0 4.870 4.860 4.880 4.860 4.940 6,989,450 34,368,282 4.9172 1.907 1.903 1.911 1.903 1.934 17,848,854 1.9255 -1.22%
2014-06-17 0 4.930 4.920 4.930 4.840 4.960 6,759,000 33,266,920 4.9219 1.931 1.927 1.931 1.895 1.942 17,260,357 1.9274 0.61%
2014-06-16 0 4.900 4.900 4.910 4.850 4.930 4,993,000 24,433,575 4.8936 1.919 1.919 1.923 1.899 1.931 12,750,549 1.9163 1.03%
2014-06-13 0 4.850 4.840 4.850 4.640 4.930 5,306,000 25,685,500 4.8408 1.899 1.895 1.899 1.817 1.931 13,549,853 1.8956 -0.82%
2014-06-12 0 4.890 4.870 4.900 4.830 4.920 2,000,000 9,773,065 4.8865 1.915 1.907 1.919 1.891 1.927 5,107,370 1.9135 0.41%
2014-06-11 0 4.870 4.860 4.880 4.800 4.890 3,221,890 15,682,362 4.8674 1.907 1.903 1.911 1.880 1.915 8,227,692 1.9060 -1.22%
2014-06-10 0 4.930 4.920 4.930 4.890 4.950 10,342,500 50,951,562 4.9264 1.931 1.927 1.931 1.915 1.938 26,411,487 1.9291 -0.40%
2014-06-09 0 4.950 4.930 4.950 4.800 4.950 1,752,000 8,632,040 4.9270 1.938 1.931 1.938 1.880 1.938 4,474,056 1.9294 1.85%
2014-06-06 0 4.860 4.820 4.860 4.810 4.970 3,991,000 19,566,320 4.9026 1.903 1.887 1.903 1.884 1.946 10,191,757 1.9198 -0.21%
2014-06-05 0 4.870 4.860 4.870 4.860 4.930 805,000 3,937,791 4.8917 1.907 1.903 1.907 1.903 1.931 2,055,716 1.9155 -1.42%
2014-06-04 0 4.940 4.930 4.940 4.920 4.990 2,818,460 13,949,374 4.9493 1.934 1.931 1.934 1.927 1.954 7,197,459 1.9381 0.61%
2014-06-03 0 4.910 4.880 4.910 4.880 4.990 2,543,000 12,469,895 4.9036 1.923 1.911 1.923 1.911 1.954 6,494,021 1.9202 1.66%
2014-05-30 0 4.830 4.820 4.840 4.820 4.910 3,184,000 15,515,720 4.8730 1.891 1.887 1.895 1.887 1.923 8,130,933 1.9082 -0.41%
2014-05-29 0 4.850 4.840 4.850 4.790 4.900 2,356,000 11,439,720 4.8556 1.899 1.895 1.899 1.876 1.919 6,016,482 1.9014 0.00%
2014-05-28 0 4.850 4.830 4.840 4.780 4.870 1,606,100 7,775,798 4.8414 1.899 1.891 1.895 1.872 1.907 4,101,473 1.8959 0.21%
2014-05-27 0 4.840 4.830 4.840 4.830 4.910 6,869,793 33,449,162 4.8690 1.895 1.891 1.895 1.891 1.923 17,543,287 1.9067 -0.62%
2014-05-26 0 4.870 4.860 4.870 4.840 4.950 530,813 2,581,972 4.8642 1.907 1.903 1.907 1.895 1.938 1,355,529 1.9048 -0.61%
2014-05-23 0 4.900 4.870 4.910 4.810 4.950 1,763,000 8,588,550 4.8716 1.919 1.907 1.923 1.884 1.938 4,502,147 1.9077 0.20%
2014-05-22 0 4.890 4.880 4.910 4.810 4.930 2,979,510 14,519,997 4.8733 1.915 1.911 1.923 1.884 1.931 7,608,730 1.9083 1.87%
2014-05-21 0 4.800 4.800 4.830 4.800 4.950 5,919,000 28,738,200 4.8552 1.880 1.880 1.891 1.880 1.938 15,115,262 1.9013 -3.03%
2014-05-20 0 4.950 4.940 4.950 4.750 4.980 7,168,100 35,285,765 4.9226 1.938 1.934 1.938 1.860 1.950 18,305,070 1.9276 4.43%
2014-05-19 0 4.740 4.730 4.740 4.650 4.780 1,272,000 6,028,270 4.7392 1.856 1.852 1.856 1.821 1.872 3,248,287 1.8558 0.64%
2014-05-16 0 4.710 4.680 4.710 4.630 4.710 3,820,000 17,841,720 4.6706 1.844 1.833 1.844 1.813 1.844 9,755,077 1.8290 -0.21%
2014-05-15 0 4.720 4.720 4.730 4.650 4.740 4,577,000 21,526,700 4.7032 1.848 1.848 1.852 1.821 1.856 11,688,216 1.8417 0.85%
2014-05-14 0 4.680 4.670 4.680 4.610 4.750 2,814,340 13,177,538 4.6823 1.833 1.829 1.833 1.805 1.860 7,186,938 1.8335 1.08%
2014-05-13 0 4.630 4.620 4.630 4.550 4.640 10,810,000 49,763,480 4.6035 1.813 1.809 1.813 1.782 1.817 27,605,335 1.8027 1.54%
2014-05-12 0 4.560 4.560 4.570 4.450 4.600 3,523,777 15,962,868 4.5300 1.786 1.786 1.790 1.743 1.801 8,998,617 1.7739 1.79%
2014-05-09 0 4.480 4.480 4.500 4.470 4.650 4,615,000 20,961,698 4.5421 1.754 1.754 1.762 1.750 1.821 11,785,256 1.7786 -2.82%
2014-05-08 0 4.610 4.600 4.610 4.490 4.630 11,012,800 50,027,577 4.5427 1.805 1.801 1.805 1.758 1.813 28,123,222 1.7789 2.22%
2014-05-07 0 4.510 4.490 4.520 4.440 4.550 6,170,700 27,698,320 4.4887 1.766 1.758 1.770 1.739 1.782 15,758,024 1.7577 0.22%
2014-05-05 0 4.500 4.490 4.500 4.470 4.560 4,490,200 20,224,401 4.5041 1.762 1.758 1.762 1.750 1.786 11,466,556 1.7638 1.12%
2014-05-02 0 4.450 4.450 4.460 4.450 4.650 9,926,200 45,019,224 4.5354 1.743 1.743 1.746 1.743 1.821 25,348,388 1.7760 -1.33%
2014-04-30 0 4.510 4.510 4.540 4.500 4.670 4,671,100 21,187,164 4.5358 1.766 1.766 1.778 1.762 1.829 11,928,518 1.7762 -1.10%
2014-04-29 0 4.560 4.560 4.580 4.550 4.640 5,903,210 26,971,191 4.5689 1.786 1.786 1.793 1.782 1.817 15,074,939 1.7891 0.22%
2014-04-28 0 4.550 4.550 4.560 4.500 4.640 4,555,100 20,764,478 4.5585 1.782 1.782 1.786 1.762 1.817 11,632,291 1.7851 -2.15%
2014-04-25 0 4.650 4.640 4.670 4.590 4.710 2,777,000 12,857,585 4.6300 1.821 1.817 1.829 1.797 1.844 7,091,583 1.8131 -0.21%
2014-04-24 0 4.660 4.650 4.660 4.650 4.750 9,047,500 42,480,440 4.6953 1.825 1.821 1.825 1.821 1.860 23,104,465 1.8386 -0.21%
2014-04-23 0 4.670 4.670 4.700 4.560 4.710 8,000,400 37,436,710 4.6794 1.829 1.829 1.840 1.786 1.844 20,430,502 1.8324 2.41%
2014-04-22 0 4.610 4.600 4.620 4.500 4.700 10,830,485 49,756,599 4.5941 1.786 1.782 1.790 1.743 1.821 27,960,911 1.7795 -0.43%
2014-04-17 0 4.630 4.630 4.640 4.580 4.660 11,269,500 51,962,760 4.6109 1.793 1.793 1.797 1.774 1.805 29,094,310 1.7860 0.65%
2014-04-16 0 4.600 4.590 4.610 4.530 4.650 9,232,910 42,367,445 4.5887 1.782 1.778 1.786 1.755 1.801 23,836,474 1.7774 2.91%
2014-04-15 0 4.470 4.460 4.480 4.440 4.730 18,912,000 86,142,645 4.5549 1.731 1.728 1.735 1.720 1.832 48,824,845 1.7643 -4.69%
2014-04-14 0 4.690 4.680 4.690 4.630 4.800 7,392,000 35,023,017 4.7380 1.817 1.813 1.817 1.793 1.859 19,083,822 1.8352 -2.29%
2014-04-11 0 4.800 4.780 4.800 4.730 4.900 8,225,000 39,406,390 4.7911 1.859 1.852 1.859 1.832 1.898 21,234,367 1.8558 1.05%
2014-04-10 0 4.750 4.750 4.760 4.630 4.800 3,346,000 15,809,435 4.7249 1.840 1.840 1.844 1.793 1.859 8,638,321 1.8302 -0.42%
2014-04-09 0 4.770 4.760 4.780 4.600 4.790 10,555,000 50,060,313 4.7428 1.848 1.844 1.852 1.782 1.855 27,249,695 1.8371 3.70%
2014-04-08 0 4.600 4.590 4.600 4.580 4.790 17,159,000 79,951,070 4.6594 1.782 1.778 1.782 1.774 1.855 44,299,149 1.8048 -3.16%
2014-04-07 0 4.750 4.740 4.750 4.740 4.920 11,994,200 57,756,979 4.8154 1.840 1.836 1.840 1.836 1.906 30,965,258 1.8652 -2.46%
2014-04-04 0 4.870 4.850 4.880 4.820 4.940 6,463,000 31,421,161 4.8617 1.886 1.879 1.890 1.867 1.913 16,685,436 1.8831 -1.22%
2014-04-03 0 4.930 4.930 4.940 4.850 4.980 5,538,000 27,342,646 4.9373 1.910 1.910 1.913 1.879 1.929 14,297,377 1.9124 0.00%
2014-04-02 0 4.930 4.910 4.930 4.840 4.960 6,106,100 29,890,515 4.8952 1.910 1.902 1.910 1.875 1.921 15,764,033 1.8961 0.82%
2014-04-01 0 4.890 4.880 4.890 4.870 4.980 6,342,400 31,203,822 4.9199 1.894 1.890 1.894 1.886 1.929 16,374,085 1.9057 -1.21%
2014-03-31 0 4.950 4.930 4.950 4.890 5.010 7,075,000 34,912,622 4.9346 1.917 1.910 1.917 1.894 1.941 18,265,428 1.9114 0.20%
2014-03-28 0 4.940 4.930 4.940 4.880 5.000 5,338,000 26,367,078 4.9395 1.913 1.910 1.913 1.890 1.937 13,781,040 1.9133 -1.00%
2014-03-27 0 4.990 4.980 4.990 4.940 5.010 7,786,000 38,697,647 4.9702 1.933 1.929 1.933 1.913 1.941 20,101,007 1.9252 -0.20%
2014-03-26 0 5.000 5.000 5.010 4.880 5.010 5,788,000 28,617,427 4.9443 1.937 1.937 1.941 1.890 1.941 14,942,798 1.9151 3.31%
2014-03-25 0 4.840 4.830 4.860 4.830 5.020 4,136,000 20,155,355 4.8732 1.875 1.871 1.882 1.871 1.944 10,677,853 1.8876 -3.20%
2014-03-24 0 5.000 4.980 5.000 4.900 5.030 2,008,000 9,999,890 4.9800 1.937 1.929 1.937 1.898 1.948 5,184,025 1.9290 0.00%
2014-03-21 0 5.000 4.940 5.000 4.860 5.010 5,494,000 27,218,385 4.9542 1.937 1.913 1.937 1.882 1.941 14,183,783 1.9190 1.63%
2014-03-20 0 4.920 4.920 4.940 4.860 5.050 4,116,168 20,303,721 4.9327 1.906 1.906 1.913 1.882 1.956 10,626,653 1.9106 -1.40%
2014-03-19 0 4.990 4.980 4.990 4.910 5.090 6,982,100 34,708,291 4.9710 1.933 1.929 1.933 1.902 1.972 18,025,589 1.9255 2.89%
2014-03-18 0 4.850 4.840 4.850 4.740 4.910 4,626,400 22,316,809 4.8238 1.879 1.875 1.879 1.836 1.902 11,943,912 1.8685 1.25%
2014-03-17 0 4.790 4.760 4.790 4.670 4.860 2,857,200 13,676,784 4.7868 1.855 1.844 1.855 1.809 1.882 7,376,393 1.8541 0.84%
2014-03-14 0 4.750 4.740 4.750 4.700 4.870 3,567,000 16,962,206 4.7553 1.840 1.836 1.840 1.821 1.886 9,208,874 1.8419 -1.45%
2014-03-13 0 4.820 4.810 4.820 4.590 4.860 8,838,580 42,132,411 4.7669 1.867 1.863 1.867 1.778 1.882 22,818,438 1.8464 0.21%
2014-03-12 0 4.810 4.810 4.830 4.800 4.950 4,578,916 22,082,337 4.8226 1.863 1.863 1.871 1.859 1.917 11,821,323 1.8680 -1.43%
2014-03-11 0 4.880 4.860 4.880 4.820 4.920 6,276,244 30,562,468 4.8695 1.890 1.882 1.890 1.867 1.906 16,203,291 1.8862 -0.41%
2014-03-10 0 4.900 4.880 4.900 4.810 4.990 9,035,084 44,042,389 4.8746 1.898 1.890 1.898 1.863 1.933 23,325,749 1.8881 -2.00%
2014-03-07 0 5.000 5.000 5.010 4.910 5.060 5,545,000 27,734,625 5.0017 1.937 1.937 1.941 1.902 1.960 14,315,449 1.9374 0.40%
2014-03-06 0 4.980 4.970 5.000 4.940 5.040 3,137,000 15,657,950 4.9914 1.929 1.925 1.937 1.913 1.952 8,098,749 1.9334 -0.99%
2014-03-05 0 5.030 5.020 5.030 4.930 5.190 7,127,580 35,867,581 5.0322 1.948 1.944 1.948 1.910 2.010 18,401,173 1.9492 -2.52%
2014-03-04 0 5.160 5.120 5.130 4.990 5.170 15,616,000 79,153,990 5.0688 1.999 1.983 1.987 1.933 2.003 40,315,608 1.9634 3.41%
2014-03-03 0 4.990 4.980 4.990 4.800 5.000 20,123,675 98,824,825 4.9109 1.933 1.929 1.933 1.859 1.937 51,953,009 1.9022 2.89%
2014-02-28 0 4.850 4.810 4.850 4.680 5.360 71,669,000 343,790,801 4.7969 1.879 1.863 1.879 1.813 2.076 185,026,850 1.8581 -10.19%
2014-02-27 0 5.400 5.410 5.420 5.120 5.480 8,860,740 47,439,551 5.3539 2.092 2.096 2.099 1.983 2.123 22,875,648 2.0738 4.05%
2014-02-26 0 5.190 5.190 5.200 5.120 5.300 2,789,000 14,461,848 5.1853 2.010 2.010 2.014 1.983 2.053 7,200,322 2.0085 1.17%
2014-02-25 0 5.130 5.130 5.140 5.100 5.200 4,062,000 20,767,340 5.1126 1.987 1.987 1.991 1.975 2.014 10,486,808 1.9803 0.98%
2014-02-24 0 5.080 5.070 5.080 5.000 5.150 6,210,000 31,331,575 5.0453 1.968 1.964 1.968 1.937 1.995 16,032,270 1.9543 -1.74%
2014-02-21 0 5.170 5.170 5.180 5.160 5.270 4,532,100 23,727,241 5.2354 2.003 2.003 2.006 1.999 2.041 11,700,459 2.0279 -2.27%
2014-02-20 0 5.290 5.290 5.300 5.220 5.300 6,385,000 33,642,380 5.2690 2.049 2.049 2.053 2.022 2.053 16,484,065 2.0409 0.19%
2014-02-19 0 5.280 5.270 5.280 5.210 5.340 6,450,100 33,949,683 5.2634 2.045 2.041 2.045 2.018 2.068 16,652,133 2.0388 0.96%
2014-02-18 0 5.230 5.210 5.230 5.160 5.250 9,873,495 51,531,908 5.2192 2.026 2.018 2.026 1.999 2.034 25,490,263 2.0216 0.58%
2014-02-17 0 5.200 5.190 5.200 5.080 5.220 10,182,000 52,768,514 5.1825 2.014 2.010 2.014 1.968 2.022 26,286,726 2.0074 0.58%
2014-02-14 0 5.170 5.160 5.190 5.160 5.250 4,470,000 23,200,330 5.1902 2.003 1.999 2.010 1.999 2.034 11,540,136 2.0104 -0.39%
2014-02-13 0 5.190 5.190 5.200 5.130 5.200 3,750,000 19,383,105 5.1688 2.010 2.010 2.014 1.987 2.014 9,681,322 2.0021 0.39%
2014-02-12 0 5.170 5.160 5.170 5.030 5.290 19,616,000 101,412,375 5.1699 2.003 1.999 2.003 1.948 2.049 50,642,351 2.0025 1.57%
2014-02-11 0 5.090 5.090 5.100 5.040 5.180 6,912,000 35,256,970 5.1008 1.972 1.972 1.975 1.952 2.006 17,844,613 1.9758 0.20%
2014-02-10 0 5.080 5.070 5.080 5.020 5.210 7,063,000 36,128,925 5.1152 1.968 1.964 1.968 1.944 2.018 18,234,448 1.9814 -2.50%
2014-02-07 0 5.210 5.200 5.210 4.910 5.240 11,225,380 57,786,866 5.1479 2.018 2.014 2.018 1.902 2.030 28,980,406 1.9940 5.68%
2014-02-06 0 4.930 4.910 4.940 4.820 4.990 6,741,000 33,238,860 4.9309 1.910 1.902 1.913 1.867 1.933 17,403,145 1.9099 2.49%
2014-02-05 0 4.810 4.800 4.810 4.660 4.850 11,120,000 53,087,278 4.7740 1.863 1.859 1.863 1.805 1.879 28,708,348 1.8492 1.26%
2014-02-04 0 4.750 4.710 4.750 4.510 4.840 10,183,255 48,381,880 4.7511 1.840 1.824 1.840 1.747 1.875 26,289,966 1.8403 -1.04%
2014-01-30 0 4.800 4.800 4.810 4.650 4.830 7,019,800 33,432,883 4.7627 1.859 1.859 1.863 1.801 1.871 18,122,919 1.8448 -0.83%
2014-01-29 0 4.840 4.830 4.850 4.800 4.980 10,705,433 51,792,912 4.8380 1.875 1.871 1.879 1.859 1.929 27,638,066 1.8740 -0.41%
2014-01-28 0 4.860 4.840 4.870 4.800 5.100 9,351,300 46,142,451 4.9343 1.882 1.875 1.886 1.859 1.975 24,142,120 1.9113 1.25%
2014-01-27 0 4.800 4.790 4.800 4.710 5.000 20,703,900 100,143,758 4.8370 1.859 1.855 1.859 1.824 1.937 53,450,968 1.8736 -7.16%
2014-01-24 0 5.170 5.160 5.170 5.150 5.350 8,904,251 46,572,225 5.2303 2.003 1.999 2.003 1.995 2.072 22,987,980 2.0259 -3.18%
2014-01-23 0 5.340 5.320 5.350 5.310 5.400 11,387,000 60,798,740 5.3393 2.068 2.061 2.072 2.057 2.092 29,397,658 2.0681 -0.74%
2014-01-22 0 5.380 5.360 5.400 5.250 5.430 14,804,221 79,308,054 5.3571 2.084 2.076 2.092 2.034 2.103 38,219,849 2.0750 1.89%
2014-01-21 0 5.280 5.260 5.300 5.150 5.300 2,053,000 10,759,780 5.2410 2.045 2.037 2.053 1.995 2.053 5,300,201 2.0301 1.54%
2014-01-20 0 5.200 5.200 5.210 5.170 5.350 9,547,200 49,951,490 5.2321 2.014 2.014 2.018 2.003 2.072 24,647,872 2.0266 -2.80%
2014-01-17 0 5.350 5.330 5.380 5.240 5.380 11,213,000 59,692,203 5.3235 2.072 2.065 2.084 2.030 2.084 28,948,444 2.0620 2.88%
2014-01-16 0 5.200 5.200 5.220 5.150 5.290 13,238,579 68,980,705 5.2106 2.014 2.014 2.022 1.995 2.049 34,177,853 2.0183 3.38%
2014-01-15 0 5.030 5.030 5.040 5.000 5.190 9,857,980 49,640,137 5.0355 1.948 1.948 1.952 1.937 2.010 25,450,208 1.9505 -1.18%
2014-01-14 0 5.090 5.090 5.120 5.090 5.190 9,100,285 46,570,126 5.1174 1.972 1.972 1.983 1.972 2.010 23,494,078 1.9822 -1.93%
2014-01-13 0 5.190 5.180 5.190 5.160 5.310 4,405,900 22,871,314 5.1911 2.010 2.006 2.010 1.999 2.057 11,374,650 2.0107 -0.57%
2014-01-10 0 5.220 5.200 5.240 5.180 5.320 12,858,538 67,347,450 5.2376 2.022 2.014 2.030 2.006 2.061 33,196,707 2.0287 -1.32%
2014-01-09 0 5.290 5.290 5.300 5.270 5.460 13,645,100 73,818,984 5.4099 2.049 2.049 2.053 2.041 2.115 35,227,363 2.0955 -2.94%
2014-01-08 0 5.450 5.440 5.450 5.420 5.550 6,237,100 34,118,645 5.4703 2.111 2.107 2.111 2.099 2.150 16,102,233 2.1189 -0.18%
2014-01-07 0 5.460 5.440 5.460 5.420 5.620 8,176,900 45,058,844 5.5105 2.115 2.107 2.115 2.099 2.177 21,110,188 2.1345 -1.27%
2014-01-06 0 5.530 5.510 5.550 5.260 5.680 8,632,000 47,664,193 5.5218 2.142 2.134 2.150 2.037 2.200 22,285,113 2.1388 -0.36%
2014-01-03 0 5.550 5.550 5.570 5.480 5.600 8,451,143 46,975,702 5.5585 2.150 2.150 2.158 2.123 2.169 21,818,197 2.1531 -0.89%
2014-01-02 0 5.600 5.590 5.600 5.490 5.640 10,291,000 57,711,164 5.6079 2.169 2.165 2.169 2.127 2.185 26,568,130 2.1722 0.90%
2013-12-31 0 5.550 5.550 5.560 5.480 5.590 2,870,988 15,897,512 5.5373 2.150 2.150 2.154 2.123 2.165 7,411,989 2.1448 1.28%
2013-12-30 0 5.480 5.470 5.480 5.290 5.490 4,712,000 25,742,175 5.4631 2.123 2.119 2.123 2.049 2.127 12,164,904 2.1161 2.43%
2013-12-27 0 5.350 5.340 5.370 5.340 5.500 3,694,437 20,018,309 5.4185 2.072 2.068 2.080 2.068 2.130 9,537,876 2.0988 -1.29%
2013-12-24 0 5.420 5.410 5.420 5.370 5.450 2,984,409 16,107,495 5.3972 2.099 2.096 2.099 2.080 2.111 7,704,807 2.0906 1.50%
2013-12-23 0 5.340 5.330 5.340 5.170 5.390 5,758,000 30,495,706 5.2962 2.068 2.065 2.068 2.003 2.088 14,865,348 2.0515 3.89%
2013-12-20 0 5.140 5.140 5.170 5.100 5.300 5,329,000 27,587,895 5.1769 1.991 1.991 2.003 1.975 2.053 13,757,804 2.0053 -2.65%
2013-12-19 0 5.280 5.250 5.310 5.250 5.440 7,141,000 37,997,610 5.3210 2.045 2.034 2.057 2.034 2.107 18,435,819 2.0611 -2.04%
2013-12-18 0 5.390 5.370 5.390 5.340 5.500 6,311,000 34,031,405 5.3924 2.088 2.080 2.088 2.068 2.130 16,293,020 2.0887 -2.18%
2013-12-17 0 5.510 5.500 5.510 5.450 5.600 4,877,500 26,921,970 5.5196 2.134 2.130 2.134 2.111 2.169 12,592,173 2.1380 1.10%
2013-12-16 0 5.450 5.430 5.450 5.360 5.470 1,904,000 10,325,410 5.4230 2.111 2.103 2.111 2.076 2.119 4,915,530 2.1006 0.55%
2013-12-13 0 5.420 5.410 5.460 5.400 5.520 4,659,190 25,448,341 5.4620 2.099 2.096 2.115 2.092 2.138 12,028,565 2.1157 -0.55%
2013-12-12 0 5.450 5.450 5.460 5.380 5.520 3,738,000 20,392,760 5.4555 2.111 2.111 2.115 2.084 2.138 9,650,342 2.1132 -0.55%
2013-12-11 0 5.480 5.470 5.480 5.360 5.530 6,443,000 35,194,085 5.4624 2.123 2.119 2.123 2.076 2.142 16,633,803 2.1158 -0.54%
2013-12-10 0 5.510 5.500 5.520 5.400 5.520 6,617,000 36,169,497 5.4661 2.134 2.130 2.138 2.092 2.138 17,083,016 2.1173 2.80%
2013-12-09 0 5.360 5.350 5.400 5.350 5.420 5,817,000 31,369,583 5.3927 2.076 2.072 2.092 2.072 2.099 15,017,667 2.0888 -0.92%
2013-12-06 0 5.410 5.410 5.450 5.360 5.500 5,571,690 30,214,330 5.4228 2.096 2.096 2.111 2.076 2.130 14,384,354 2.1005 -1.10%
2013-12-05 0 5.470 5.440 5.470 5.420 5.550 1,511,100 8,263,223 5.4683 2.119 2.107 2.119 2.099 2.150 3,901,186 2.1181 -0.18%
2013-12-04 0 5.480 5.470 5.480 5.390 5.540 8,703,223 47,568,965 5.4657 2.123 2.119 2.123 2.088 2.146 22,468,988 2.1171 0.55%
2013-12-03 0 5.450 5.410 5.450 5.380 5.600 8,083,000 44,045,880 5.4492 2.111 2.096 2.111 2.084 2.169 20,867,767 2.1107 -1.80%
2013-12-02 0 5.550 5.540 5.550 5.530 5.640 5,801,000 32,439,676 5.5921 2.150 2.146 2.150 2.142 2.185 14,976,360 2.1661 -0.18%
2013-11-29 0 5.560 5.550 5.560 5.350 5.640 18,969,839 105,943,001 5.5848 2.154 2.150 2.154 2.072 2.185 48,974,167 2.1632 3.54%
2013-11-28 0 5.370 5.340 5.380 5.340 5.430 4,474,016 24,094,875 5.3855 2.080 2.068 2.084 2.068 2.103 11,550,504 2.0860 0.19%
2013-11-27 0 5.360 5.350 5.360 5.350 5.380 2,238,000 12,025,191 5.3732 2.076 2.072 2.076 2.072 2.084 5,777,813 2.0813 -0.37%
2013-11-26 0 5.380 5.390 5.400 5.340 5.420 3,324,000 17,824,515 5.3624 2.084 2.088 2.092 2.068 2.099 8,581,524 2.0771 -0.19%
2013-11-25 0 5.390 5.350 5.390 5.340 5.430 4,733,000 25,411,691 5.3690 2.088 2.072 2.088 2.068 2.103 12,219,120 2.0797 0.37%
2013-11-22 0 5.370 5.340 5.350 5.340 5.440 1,909,000 10,233,335 5.3606 2.080 2.068 2.072 2.068 2.107 4,928,438 2.0764 0.19%
2013-11-21 0 5.360 5.340 5.350 5.310 5.390 3,324,000 17,794,725 5.3534 2.076 2.068 2.072 2.057 2.088 8,581,524 2.0736 -0.37%
2013-11-20 0 5.380 5.380 5.390 5.310 5.460 2,989,000 16,085,610 5.3816 2.084 2.084 2.088 2.057 2.115 7,716,659 2.0845 1.70%
2013-11-19 0 5.290 5.280 5.300 5.260 5.350 1,278,000 6,763,699 5.2924 2.049 2.045 2.053 2.037 2.072 3,299,395 2.0500 -0.94%
2013-11-18 0 5.340 5.320 5.330 5.220 5.350 6,342,000 33,617,690 5.3008 2.068 2.061 2.065 2.022 2.072 16,373,052 2.0532 0.95%
2013-11-15 0 5.290 5.280 5.290 5.250 5.330 4,248,000 22,491,702 5.2947 2.049 2.045 2.049 2.034 2.065 10,967,002 2.0509 1.15%
2013-11-14 0 5.230 5.210 5.230 5.150 5.310 4,376,000 22,868,575 5.2259 2.026 2.018 2.026 1.995 2.057 11,297,458 2.0242 0.19%
2013-11-13 0 5.220 5.210 5.230 5.200 5.380 4,999,008 26,167,462 5.2345 2.022 2.018 2.026 2.014 2.084 12,905,869 2.0276 -1.14%
2013-11-12 0 5.280 5.270 5.290 5.280 5.440 2,853,000 15,241,504 5.3423 2.045 2.041 2.049 2.045 2.107 7,365,550 2.0693 -2.04%
2013-11-11 0 5.390 5.370 5.400 5.310 5.410 1,842,000 9,895,930 5.3724 2.088 2.080 2.092 2.057 2.096 4,755,466 2.0810 1.51%
2013-11-08 0 5.310 5.300 5.310 5.270 5.500 6,507,000 34,671,175 5.3283 2.057 2.053 2.057 2.041 2.130 16,799,030 2.0639 -3.10%
2013-11-07 0 5.480 5.460 5.480 5.430 5.580 6,615,000 36,630,855 5.5375 2.123 2.115 2.123 2.103 2.161 17,077,853 2.1449 -0.54%
2013-11-06 0 5.510 5.510 5.550 5.500 5.590 9,209,000 51,085,912 5.5474 2.134 2.134 2.150 2.130 2.165 23,774,746 2.1487 -1.43%
2013-11-05 0 5.590 5.580 5.600 5.450 5.600 2,769,016 15,287,715 5.5210 2.165 2.161 2.169 2.111 2.169 7,148,730 2.1385 0.36%
2013-11-04 0 5.570 5.550 5.570 5.500 5.600 4,854,000 27,010,091 5.5645 2.158 2.150 2.158 2.130 2.169 12,531,504 2.1554 1.64%
2013-11-01 0 5.480 5.470 5.480 5.460 5.620 2,773,000 15,328,511 5.5278 2.123 2.119 2.123 2.115 2.177 7,159,015 2.1411 -1.26%
2013-10-31 0 5.550 5.530 5.550 5.490 5.590 4,826,000 26,758,395 5.5446 2.150 2.142 2.150 2.127 2.165 12,459,216 2.1477 -0.72%
2013-10-30 0 5.590 5.590 5.600 5.460 5.600 9,413,000 52,179,835 5.5434 2.165 2.165 2.169 2.115 2.169 24,301,410 2.1472 3.14%
2013-10-29 0 5.420 5.400 5.420 5.400 5.530 9,029,000 49,372,823 5.4682 2.099 2.092 2.099 2.092 2.142 23,310,042 2.1181 -0.18%
2013-10-28 0 5.430 5.420 5.430 5.280 5.450 5,572,000 30,141,023 5.4094 2.103 2.099 2.103 2.045 2.111 14,385,154 2.0953 2.45%
2013-10-25 0 5.300 5.300 5.310 5.260 5.360 6,175,000 32,777,795 5.3081 2.053 2.053 2.057 2.037 2.076 15,941,911 2.0561 0.76%
2013-10-24 0 5.260 5.250 5.260 5.210 5.350 7,759,918 41,040,387 5.2888 2.037 2.034 2.037 2.018 2.072 20,033,671 2.0486 -1.50%
2013-10-23 0 5.340 5.340 5.350 5.250 5.600 12,041,000 65,209,086 5.4156 2.068 2.068 2.072 2.034 2.169 31,086,080 2.0977 -4.13%
2013-10-22 0 5.570 5.550 5.570 5.430 5.590 5,759,000 31,735,125 5.5105 2.158 2.150 2.158 2.103 2.165 14,867,929 2.1345 0.36%
2013-10-21 0 5.550 5.540 5.550 5.460 5.660 8,136,000 45,092,550 5.5423 2.150 2.146 2.150 2.115 2.192 21,004,597 2.1468 0.91%
2013-10-18 0 5.500 5.490 5.520 5.380 5.520 7,757,123 42,491,433 5.4777 2.130 2.127 2.138 2.084 2.138 20,026,455 2.1218 1.29%
2013-10-17 0 5.430 5.410 5.460 5.380 5.560 6,599,838 35,955,480 5.4479 2.103 2.096 2.115 2.084 2.154 17,038,709 2.1102 0.56%
2013-10-16 0 5.400 5.400 5.410 5.300 5.440 11,792,123 63,650,564 5.3977 2.092 2.092 2.096 2.053 2.107 30,443,558 2.0908 1.89%
2013-10-15 0 5.300 5.280 5.300 5.250 5.370 9,293,123 49,419,849 5.3179 2.053 2.045 2.053 2.034 2.080 23,991,925 2.0599 1.53%
2013-10-11 0 5.220 5.220 5.230 5.180 5.290 3,248,000 16,937,068 5.2146 2.022 2.022 2.026 2.006 2.049 8,385,316 2.0198 0.00%
2013-10-10 0 5.220 5.220 5.230 5.190 5.370 6,931,000 36,439,313 5.2574 2.022 2.022 2.026 2.010 2.080 17,893,665 2.0364 -1.88%
2013-10-09 0 5.320 5.310 5.320 5.220 5.370 6,304,000 33,495,772 5.3134 2.061 2.057 2.061 2.022 2.080 16,274,948 2.0581 0.76%
2013-10-08 0 5.280 5.280 5.290 5.180 5.290 5,233,000 27,465,050 5.2484 2.045 2.045 2.049 2.006 2.049 13,509,963 2.0329 1.93%
2013-10-07 0 5.180 5.170 5.180 5.140 5.230 7,867,000 40,885,419 5.1971 2.006 2.003 2.006 1.991 2.026 20,310,123 2.0131 -0.96%
2013-10-04 0 5.230 5.220 5.230 5.170 5.250 4,210,000 21,909,650 5.2042 2.026 2.022 2.026 2.003 2.034 10,868,898 2.0158 -0.38%
2013-10-03 0 5.250 5.250 5.260 5.220 5.290 3,828,101 20,144,485 5.2623 2.034 2.034 2.037 2.022 2.049 9,882,955 2.0383 0.19%
2013-10-02 0 5.240 5.240 5.250 5.100 5.290 5,663,187 29,611,864 5.2288 2.030 2.030 2.034 1.975 2.049 14,620,570 2.0254 -0.76%
2013-09-30 0 5.280 5.230 5.300 5.060 5.300 9,969,000 51,797,027 5.1958 2.045 2.026 2.053 1.960 2.053 25,736,827 2.0126 0.57%
2013-09-27 0 5.250 5.240 5.250 5.140 5.280 5,900,641 30,724,280 5.2069 2.034 2.030 2.034 1.991 2.045 15,233,602 2.0169 0.38%
2013-09-26 0 5.230 5.220 5.240 5.160 5.270 7,662,748 40,047,275 5.2262 2.026 2.022 2.030 1.999 2.041 19,782,809 2.0243 0.97%
2013-09-25 0 5.180 5.160 5.180 5.060 5.290 7,137,974 37,144,894 5.2038 2.006 1.999 2.006 1.960 2.049 18,428,007 2.0157 1.57%
2013-09-24 0 5.100 5.080 5.100 5.050 5.260 10,743,000 54,845,148 5.1052 1.975 1.968 1.975 1.956 2.037 27,735,052 1.9775 -2.86%
2013-09-23 0 5.250 5.240 5.250 5.230 5.380 4,373,000 23,019,080 5.2639 2.034 2.030 2.034 2.026 2.084 11,289,713 2.0389 0.00%
2013-09-19 0 5.250 5.220 5.250 5.220 5.420 6,589,000 35,110,860 5.3287 2.034 2.022 2.034 2.022 2.099 17,010,729 2.0640 -0.19%
2013-09-18 0 5.260 5.230 5.260 5.030 5.280 7,803,000 40,418,880 5.1799 2.037 2.026 2.037 1.948 2.045 20,144,895 2.0064 1.94%
2013-09-17 0 5.160 5.160 5.180 5.120 5.290 3,924,473 20,348,559 5.1850 1.999 1.999 2.006 1.983 2.049 10,131,757 2.0084 -1.34%
2013-09-16 0 5.230 5.230 5.240 5.150 5.260 4,913,064 25,594,747 5.2095 2.026 2.026 2.030 1.995 2.037 12,683,988 2.0179 1.16%
2013-09-13 0 5.170 5.160 5.180 5.120 5.360 9,770,090 50,566,400 5.1756 2.003 1.999 2.006 1.983 2.076 25,223,304 2.0047 -3.54%
2013-09-12 0 5.360 5.340 5.360 5.330 5.460 12,597,826 67,875,685 5.3879 2.076 2.068 2.076 2.065 2.115 32,523,630 2.0870 -0.37%
2013-09-11 0 5.380 5.370 5.380 5.190 5.450 26,721,200 142,085,974 5.3174 2.084 2.080 2.084 2.010 2.111 68,985,746 2.0596 3.46%
2013-09-10 0 5.200 5.190 5.200 5.120 5.270 17,624,500 91,348,343 5.1830 2.014 2.010 2.014 1.983 2.041 45,500,924 2.0076 1.96%
2013-09-09 0 5.100 5.090 5.100 5.080 5.300 21,296,000 109,281,830 5.1316 1.975 1.972 1.975 1.968 2.053 54,979,584 1.9877 0.00%
2013-09-06 0 5.100 5.080 5.100 4.990 5.190 26,254,000 133,932,570 5.1014 1.975 1.968 1.975 1.933 2.010 67,779,583 1.9760 -1.35%
2013-09-05 0 5.170 5.140 5.200 4.770 5.300 37,001,086 190,762,233 5.1556 2.003 1.991 2.014 1.848 2.053 95,525,184 1.9970 9.53%
2013-09-04 0 4.720 4.710 4.730 4.640 4.800 12,900,635 60,657,226 4.7019 1.828 1.824 1.832 1.797 1.859 33,305,388 1.8212 0.21%
2013-09-03 0 4.710 4.700 4.710 4.700 4.900 6,015,000 28,862,959 4.7985 1.824 1.821 1.824 1.821 1.898 15,528,841 1.8587 -2.08%
2013-09-02 0 4.810 4.800 4.830 4.790 4.980 5,289,000 25,619,077 4.8438 1.863 1.859 1.871 1.855 1.929 13,654,537 1.8762 -1.03%
2013-08-30 0 4.860 4.840 4.870 4.680 4.930 6,269,000 30,384,664 4.8468 1.882 1.875 1.886 1.813 1.910 16,184,589 1.8774 4.74%
2013-08-29 0 4.640 4.620 4.630 4.620 4.700 4,543,000 21,161,184 4.6580 1.797 1.790 1.793 1.790 1.821 11,728,599 1.8042 -1.49%
2013-08-28 0 4.710 4.700 4.710 4.680 4.740 3,535,000 16,644,880 4.7086 1.824 1.821 1.824 1.813 1.836 9,126,260 1.8238 -0.84%
2013-08-27 0 4.750 4.760 4.770 4.740 4.980 3,316,035 16,074,559 4.8475 1.840 1.844 1.848 1.836 1.929 8,560,961 1.8777 -3.46%
2013-08-26 0 4.920 4.910 4.930 4.910 4.980 1,924,035 9,512,151 4.9439 1.906 1.902 1.910 1.902 1.929 4,967,254 1.9150 0.41%
2013-08-23 0 4.900 4.880 4.890 4.800 4.980 4,514,000 22,133,031 4.9032 1.898 1.890 1.894 1.859 1.929 11,653,730 1.8992 2.30%
2013-08-22 0 4.790 4.770 4.790 4.750 4.880 8,257,000 39,532,292 4.7877 1.855 1.848 1.855 1.840 1.890 21,316,981 1.8545 -1.84%
2013-08-21 0 4.880 4.870 4.880 4.860 5.030 11,529,000 56,585,190 4.9081 1.890 1.886 1.890 1.882 1.948 29,764,257 1.9011 -1.41%
2013-08-20 0 4.950 4.960 4.970 4.930 5.060 3,723,000 18,565,054 4.9866 1.917 1.921 1.925 1.910 1.960 9,611,617 1.9315 -1.98%
2013-08-19 0 5.050 5.050 5.060 5.020 5.130 6,498,001 32,915,100 5.0654 1.956 1.956 1.960 1.944 1.987 16,775,798 1.9621 0.80%
2013-08-16 0 5.010 5.000 5.020 4.890 5.130 11,951,420 60,145,914 5.0325 1.941 1.937 1.944 1.894 1.987 30,854,813 1.9493 2.24%
2013-08-15 0 4.900 4.890 4.930 4.890 5.040 11,456,536 56,980,168 4.9736 1.898 1.894 1.910 1.894 1.952 29,577,178 1.9265 0.20%
2013-08-13 0 4.890 4.870 4.890 4.840 4.990 8,576,500 42,023,797 4.8999 1.894 1.886 1.894 1.875 1.933 22,141,829 1.8979 -1.21%
2013-08-12 0 4.950 4.940 4.950 4.750 4.950 11,997,000 58,670,428 4.8904 1.917 1.913 1.917 1.840 1.917 30,972,486 1.8943 3.56%
2013-08-09 0 4.780 4.770 4.780 4.630 4.780 4,486,000 21,261,475 4.7395 1.852 1.848 1.852 1.793 1.852 11,581,443 1.8358 3.24%
2013-08-08 0 4.630 4.630 4.650 4.500 4.800 8,387,000 39,280,100 4.6835 1.793 1.793 1.801 1.743 1.859 21,652,600 1.8141 -2.53%
2013-08-07 0 4.750 4.750 4.780 4.700 4.830 7,362,000 35,186,215 4.7794 1.840 1.840 1.852 1.821 1.871 19,006,372 1.8513 0.21%
2013-08-06 0 4.740 4.720 4.740 4.560 4.770 6,101,000 28,723,690 4.7080 1.836 1.828 1.836 1.766 1.848 15,750,866 1.8236 1.50%
2013-08-05 0 4.670 4.650 4.670 4.520 4.670 7,911,000 36,533,450 4.6181 1.809 1.801 1.809 1.751 1.809 20,423,717 1.7888 4.24%
2013-08-02 0 4.480 4.480 4.490 4.300 4.580 12,162,800 54,220,994 4.4579 1.735 1.735 1.739 1.666 1.774 31,400,530 1.7268 4.92%
2013-08-01 0 4.270 4.280 4.290 4.230 4.340 5,346,800 22,886,300 4.2804 1.654 1.658 1.662 1.638 1.681 13,803,758 1.6580 1.91%
2013-07-31 0 4.190 4.190 4.250 4.150 4.250 3,734,300 15,723,658 4.2106 1.623 1.623 1.646 1.607 1.646 9,640,790 1.6310 0.00%
2013-07-30 0 4.190 4.190 4.210 4.100 4.220 3,201,000 13,434,680 4.1970 1.623 1.623 1.631 1.588 1.635 8,263,977 1.6257 -1.64%
2013-07-29 0 4.260 4.250 4.280 4.230 4.320 3,383,000 14,437,600 4.2677 1.650 1.646 1.658 1.638 1.673 8,733,844 1.6531 -2.52%
2013-07-26 0 4.370 4.370 4.380 4.340 4.400 1,221,000 5,325,745 4.3618 1.693 1.693 1.697 1.681 1.704 3,152,239 1.6895 0.69%
2013-07-25 0 4.340 4.310 4.340 4.260 4.400 4,394,000 19,148,405 4.3579 1.681 1.669 1.681 1.650 1.704 11,343,928 1.6880 1.40%
2013-07-24 0 4.280 4.250 4.270 4.230 4.290 1,613,100 6,859,923 4.2526 1.658 1.646 1.654 1.638 1.662 4,164,518 1.6472 0.47%
2013-07-23 0 4.260 4.260 4.270 4.220 4.300 1,255,000 5,353,220 4.2655 1.650 1.650 1.654 1.635 1.666 3,240,016 1.6522 0.47%
2013-07-22 0 4.240 4.240 4.250 4.210 4.290 1,489,600 6,320,830 4.2433 1.642 1.642 1.646 1.631 1.662 3,845,679 1.6436 0.00%
2013-07-19 0 4.240 4.240 4.250 4.230 4.350 2,065,000 8,849,286 4.2854 1.642 1.642 1.646 1.638 1.685 5,331,181 1.6599 -0.47%
2013-07-18 0 4.260 4.250 4.260 4.250 4.350 2,815,000 12,084,300 4.2928 1.650 1.646 1.650 1.646 1.685 7,267,446 1.6628 -1.39%
2013-07-17 0 4.320 4.320 4.330 4.310 4.360 1,325,381 5,732,133 4.3249 1.673 1.673 1.677 1.669 1.689 3,421,717 1.6752 0.47%
2013-07-16 0 4.300 4.300 4.310 4.290 4.350 2,301,000 9,943,700 4.3215 1.666 1.666 1.669 1.662 1.685 5,940,459 1.6739 -1.15%
2013-07-15 0 4.350 4.330 4.360 4.300 4.460 2,203,000 9,609,380 4.3620 1.685 1.677 1.689 1.666 1.728 5,687,454 1.6896 -2.03%
2013-07-12 0 4.440 4.430 4.440 4.300 4.450 1,918,353 8,468,693 4.4146 1.720 1.716 1.720 1.666 1.724 4,952,585 1.7100 3.26%
2013-07-11 0 4.300 4.290 4.320 4.220 4.380 2,263,000 9,755,002 4.3107 1.666 1.662 1.673 1.635 1.697 5,842,355 1.6697 0.00%
2013-07-10 0 4.300 4.290 4.300 4.190 4.300 1,621,000 6,889,830 4.2504 1.666 1.662 1.666 1.623 1.666 4,184,913 1.6463 1.42%
2013-07-09 0 4.240 4.190 4.240 4.080 4.260 987,200 4,163,979 4.2180 1.642 1.623 1.642 1.580 1.650 2,548,640 1.6338 -0.70%
2013-07-08 0 4.270 4.250 4.260 4.130 4.320 2,595,000 11,044,295 4.2560 1.654 1.646 1.650 1.600 1.673 6,699,475 1.6485 2.64%
2013-07-05 0 4.160 4.150 4.170 4.020 4.220 5,318,001 21,843,374 4.1074 1.611 1.607 1.615 1.557 1.635 13,729,408 1.5910 1.71%
2013-07-04 0 4.090 4.090 4.120 4.080 4.240 4,551,000 18,932,160 4.1600 1.584 1.584 1.596 1.580 1.642 11,749,253 1.6114 -4.44%
2013-07-03 0 4.280 4.270 4.280 4.200 4.350 10,605,000 45,391,766 4.2802 1.658 1.654 1.658 1.627 1.685 27,378,779 1.6579 -0.23%
2013-07-02 0 4.290 4.280 4.300 4.290 4.460 4,574,169 19,874,891 4.3450 1.662 1.658 1.666 1.662 1.728 11,809,068 1.6830 -2.72%
2013-06-28 0 4.410 4.400 4.440 4.370 4.530 5,336,000 23,668,105 4.4356 1.708 1.704 1.720 1.693 1.755 13,775,876 1.7181 -0.23%
2013-06-27 0 4.420 4.400 4.430 4.280 4.490 4,508,210 19,916,469 4.4178 1.712 1.704 1.716 1.658 1.739 11,638,782 1.7112 3.76%
2013-06-26 0 4.260 4.260 4.270 4.250 4.380 7,192,000 31,072,705 4.3205 1.650 1.650 1.654 1.646 1.697 18,567,485 1.6735 -2.29%
2013-06-25 0 4.360 4.330 4.360 4.300 4.480 5,624,000 24,675,305 4.3875 1.689 1.677 1.689 1.666 1.735 14,519,402 1.6995 -0.91%
2013-06-24 0 4.400 4.380 4.400 4.380 4.540 3,296,187 14,595,398 4.4280 1.704 1.697 1.704 1.697 1.759 8,509,720 1.7151 -4.14%
2013-06-21 0 4.590 4.570 4.610 4.400 4.620 4,518,254 20,472,147 4.5310 1.778 1.770 1.786 1.704 1.790 11,664,713 1.7550 2.46%
2013-06-20 0 4.480 4.480 4.500 4.470 4.620 5,776,308 26,140,766 4.5255 1.735 1.735 1.743 1.731 1.790 14,912,613 1.7529 -4.88%
2013-06-19 0 4.710 4.700 4.710 4.620 4.760 8,032,463 37,739,289 4.6983 1.824 1.821 1.824 1.790 1.844 20,737,297 1.8199 2.39%
2013-06-18 0 4.600 4.600 4.610 4.470 4.640 4,669,000 21,520,047 4.6091 1.782 1.782 1.786 1.731 1.797 12,053,892 1.7853 4.31%
2013-06-17 0 4.410 4.400 4.410 4.370 4.440 3,373,113 14,854,956 4.4039 1.708 1.704 1.708 1.693 1.720 8,708,318 1.7058 0.46%
2013-06-14 0 4.390 4.390 4.420 4.390 4.510 3,796,000 16,937,940 4.4620 1.700 1.700 1.712 1.700 1.747 9,800,080 1.7283 -1.35%
2013-06-13 0 4.450 4.440 4.460 4.350 4.500 4,040,914 17,814,501 4.4085 1.724 1.720 1.728 1.685 1.743 10,432,371 1.7076 -1.98%
2013-06-11 0 4.540 4.510 4.560 4.480 4.620 5,282,000 23,960,165 4.5362 1.759 1.747 1.766 1.735 1.790 13,636,465 1.7571 -0.66%
2013-06-10 0 4.570 4.560 4.570 4.410 4.650 3,098,000 14,148,440 4.5670 1.770 1.766 1.770 1.708 1.801 7,998,063 1.7690 3.63%
2013-06-07 0 4.410 4.400 4.420 4.400 4.460 628,000 2,770,520 4.4117 1.708 1.704 1.712 1.704 1.728 1,621,299 1.7088 -0.23%
2013-06-06 0 4.420 4.410 4.430 4.380 4.470 2,327,000 10,273,277 4.4148 1.712 1.708 1.716 1.697 1.731 6,007,583 1.7101 0.45%
2013-06-05 0 4.400 4.400 4.430 4.370 4.500 1,546,670 6,818,063 4.4082 1.704 1.704 1.716 1.693 1.743 3,993,016 1.7075 -1.12%
2013-06-04 0 4.450 4.400 4.450 4.400 4.480 1,050,000 4,645,928 4.4247 1.724 1.704 1.724 1.704 1.735 2,710,770 1.7139 1.14%
2013-06-03 0 4.400 4.410 4.430 4.370 4.450 1,219,000 5,368,546 4.4041 1.704 1.708 1.716 1.693 1.724 3,147,075 1.7059 -1.35%
2013-05-31 0 4.460 4.420 4.480 4.410 4.480 2,796,000 12,461,387 4.4569 1.728 1.712 1.735 1.708 1.735 7,218,394 1.7263 1.13%
2013-05-30 0 4.410 4.400 4.410 4.390 4.470 3,675,000 16,196,105 4.4071 1.708 1.704 1.708 1.700 1.731 9,487,696 1.7071 -0.90%
2013-05-29 0 4.450 4.420 4.450 4.400 4.490 1,801,000 8,002,135 4.4432 1.724 1.712 1.724 1.704 1.739 4,649,616 1.7210 0.68%
2013-05-28 0 4.420 4.410 4.420 4.370 4.500 1,684,100 7,440,870 4.4183 1.712 1.708 1.712 1.693 1.743 4,347,817 1.7114 -2.43%
2013-05-27 0 4.530 4.520 4.530 4.410 4.540 1,078,016 4,853,431 4.5022 1.755 1.751 1.755 1.708 1.759 2,783,099 1.7439 1.80%
2013-05-24 0 4.450 4.410 4.450 4.350 4.500 2,846,000 12,608,990 4.4304 1.724 1.708 1.724 1.685 1.743 7,347,478 1.7161 -2.20%
2013-05-23 0 4.550 4.510 4.560 4.470 4.610 6,061,395 27,660,040 4.5633 1.762 1.747 1.766 1.731 1.786 15,648,618 1.7676 0.89%
2013-05-22 0 4.510 4.510 4.520 4.440 4.620 5,989,966 27,179,922 4.5376 1.747 1.747 1.751 1.720 1.790 15,464,211 1.7576 1.58%
2013-05-21 0 4.440 4.440 4.460 4.320 4.490 4,306,000 19,196,920 4.4582 1.720 1.720 1.728 1.673 1.739 11,116,740 1.7268 2.07%
2013-05-20 0 4.350 4.340 4.380 4.340 4.500 2,747,000 12,088,505 4.4006 1.685 1.681 1.697 1.681 1.743 7,091,891 1.7046 -1.81%
2013-05-16 0 4.430 4.410 4.440 4.300 4.460 2,515,570 11,128,767 4.4240 1.716 1.708 1.720 1.666 1.728 6,494,412 1.7136 1.61%
2013-05-15 0 4.360 4.340 4.380 4.330 4.470 4,242,848 18,602,318 4.3844 1.689 1.681 1.697 1.677 1.731 10,953,701 1.6983 -0.68%
2013-05-14 0 4.390 4.390 4.400 4.310 4.420 2,702,000 11,821,069 4.3749 1.700 1.700 1.704 1.669 1.712 6,975,715 1.6946 0.00%
2013-05-13 0 4.390 4.370 4.410 4.270 4.500 3,938,000 17,164,420 4.3587 1.700 1.693 1.708 1.654 1.743 10,166,679 1.6883 0.46%
2013-05-10 0 4.370 4.370 4.390 4.350 4.430 2,052,000 9,007,339 4.3895 1.693 1.693 1.700 1.685 1.716 5,297,620 1.7003 -0.68%
2013-05-09 0 4.400 4.390 4.420 4.390 4.500 3,553,000 15,814,345 4.4510 1.704 1.700 1.712 1.700 1.743 9,172,730 1.7241 0.23%
2013-05-08 0 4.390 4.380 4.410 4.350 4.500 5,049,000 22,153,745 4.3877 1.700 1.697 1.708 1.685 1.743 13,034,932 1.6996 -0.45%
2013-05-07 0 4.410 4.410 4.430 4.380 4.500 4,062,000 17,942,170 4.4171 1.708 1.708 1.716 1.697 1.743 10,486,808 1.7109 -0.45%
2013-05-06 0 4.430 4.420 4.430 4.370 4.470 2,730,000 12,020,353 4.4031 1.716 1.712 1.716 1.693 1.731 7,048,003 1.7055 0.68%
2013-05-03 0 4.400 4.400 4.410 4.370 4.530 2,512,000 11,085,750 4.4131 1.704 1.704 1.708 1.693 1.755 6,485,195 1.7094 0.46%
2013-05-02 0 4.380 4.360 4.380 4.350 4.420 2,765,000 12,113,155 4.3809 1.697 1.689 1.697 1.685 1.712 7,138,362 1.6969 -1.13%
2013-04-30 0 4.430 4.410 4.430 4.380 4.540 2,628,000 11,661,560 4.4374 1.716 1.708 1.716 1.697 1.759 6,784,671 1.7188 -0.45%
2013-04-29 0 4.450 4.430 4.450 4.430 4.550 1,505,000 6,754,808 4.4882 1.724 1.716 1.724 1.716 1.762 3,885,437 1.7385 -1.98%
2013-04-26 0 4.540 4.530 4.540 4.500 4.610 1,446,000 6,611,925 4.5726 1.759 1.755 1.759 1.743 1.786 3,733,118 1.7712 -1.73%
2013-04-25 0 4.620 4.590 4.630 4.520 4.670 7,485,000 34,456,746 4.6034 1.790 1.778 1.793 1.751 1.809 19,323,919 1.7831 1.09%
2013-04-24 0 4.570 4.570 4.580 4.460 4.610 3,689,000 16,876,064 4.5747 1.770 1.770 1.774 1.728 1.786 9,523,839 1.7720 3.63%
2013-04-23 0 4.460 4.450 4.460 4.410 4.500 3,749,000 16,705,536 4.4560 1.708 1.704 1.708 1.689 1.724 9,788,477 1.7067 -0.67%
2013-04-22 0 4.490 4.480 4.500 4.430 4.520 4,180,550 18,720,811 4.4781 1.720 1.716 1.724 1.697 1.731 10,915,235 1.7151 1.35%
2013-04-19 0 4.430 4.420 4.440 4.400 4.450 2,158,000 9,563,495 4.4316 1.697 1.693 1.701 1.685 1.704 5,634,445 1.6973 1.14%
2013-04-18 0 4.380 4.380 4.400 4.340 4.400 6,650,000 29,002,241 4.3612 1.678 1.678 1.685 1.662 1.685 17,362,862 1.6704 0.46%
2013-04-17 0 4.360 4.360 4.370 4.330 4.370 5,168,000 22,385,904 4.3316 1.670 1.670 1.674 1.658 1.674 13,493,425 1.6590 1.87%
2013-04-16 0 4.280 4.280 4.290 4.260 4.330 3,587,000 15,411,204 4.2964 1.639 1.639 1.643 1.632 1.658 9,365,502 1.6455 -2.95%
2013-04-15 0 4.410 4.400 4.420 4.400 4.590 3,779,000 16,803,920 4.4467 1.689 1.685 1.693 1.685 1.758 9,866,806 1.7031 -4.55%
2013-04-12 0 4.620 4.610 4.630 4.530 4.670 2,801,000 12,952,570 4.6243 1.769 1.766 1.773 1.735 1.789 7,313,290 1.7711 1.54%
2013-04-11 0 4.550 4.550 4.570 4.450 4.740 2,794,000 12,717,382 4.5517 1.743 1.743 1.750 1.704 1.815 7,295,013 1.7433 2.02%
2013-04-10 0 4.460 4.440 4.470 4.330 4.470 2,542,000 11,298,310 4.4447 1.708 1.701 1.712 1.658 1.712 6,637,052 1.7023 1.36%
2013-04-09 0 4.400 4.370 4.400 4.320 4.450 1,904,000 8,369,636 4.3958 1.685 1.674 1.685 1.655 1.704 4,971,262 1.6836 1.62%
2013-04-08 0 4.330 4.320 4.330 4.300 4.500 3,535,000 15,475,500 4.3778 1.658 1.655 1.658 1.647 1.724 9,229,732 1.6767 -1.59%
2013-04-05 0 4.400 4.390 4.400 4.340 4.630 4,538,000 20,260,526 4.4646 1.685 1.681 1.685 1.662 1.773 11,848,522 1.7100 -4.14%
2013-04-03 0 4.590 4.590 4.620 4.580 4.790 1,578,000 7,315,845 4.6362 1.758 1.758 1.769 1.754 1.835 4,120,090 1.7757 -2.96%
2013-04-02 0 4.730 4.720 4.730 4.570 4.760 2,426,000 11,404,975 4.7011 1.812 1.808 1.812 1.750 1.823 6,334,181 1.8005 2.60%
2013-03-28 0 4.610 4.570 4.610 4.520 4.720 971,000 4,469,210 4.6027 1.766 1.750 1.766 1.731 1.808 2,535,239 1.7628 1.10%
2013-03-27 0 4.560 4.540 4.560 4.520 4.680 3,818,000 17,385,080 4.5535 1.746 1.739 1.746 1.731 1.792 9,968,633 1.7440 -0.22%
2013-03-26 0 4.570 4.570 4.580 4.560 4.650 2,236,000 10,264,233 4.5904 1.750 1.750 1.754 1.746 1.781 5,838,099 1.7581 -1.51%
2013-03-25 0 4.640 4.630 4.640 4.630 4.790 2,164,000 10,091,105 4.6632 1.777 1.773 1.777 1.773 1.835 5,650,110 1.7860 -3.13%
2013-03-22 0 4.790 4.760 4.790 4.630 4.820 5,150,000 24,705,665 4.7972 1.835 1.823 1.835 1.773 1.846 13,446,427 1.8373 0.21%
2013-03-21 0 4.780 4.770 4.790 4.540 4.800 4,361,000 20,564,587 4.7156 1.831 1.827 1.835 1.739 1.838 11,386,382 1.8061 4.14%
2013-03-20 0 4.590 4.580 4.600 4.570 4.680 2,492,000 11,513,496 4.6202 1.758 1.754 1.762 1.750 1.792 6,506,504 1.7695 -0.65%
2013-03-19 0 4.620 4.610 4.640 4.610 4.790 3,467,000 16,138,873 4.6550 1.769 1.766 1.777 1.766 1.835 9,052,187 1.7829 0.65%
2013-03-18 0 4.590 4.580 4.600 4.550 4.710 1,683,767 7,782,910 4.6223 1.758 1.754 1.762 1.743 1.804 4,396,243 1.7704 -3.77%
2013-03-15 0 4.770 4.730 4.770 4.730 4.820 6,919,600 33,150,930 4.7909 1.827 1.812 1.827 1.812 1.846 18,066,776 1.8349 -0.63%
2013-03-14 0 4.800 4.780 4.800 4.700 4.800 4,259,000 20,306,038 4.7678 1.838 1.831 1.838 1.800 1.838 11,120,065 1.8261 1.05%
2013-03-13 0 4.750 4.750 4.760 4.720 4.760 6,858,000 32,578,385 4.7504 1.819 1.819 1.823 1.808 1.823 17,905,941 1.8194 0.00%
2013-03-12 0 4.750 4.750 4.760 4.700 4.820 4,902,253 23,389,921 4.7713 1.819 1.819 1.823 1.800 1.846 12,799,571 1.8274 0.00%
2013-03-11 0 4.750 4.750 4.760 4.630 4.780 7,733,000 36,579,185 4.7303 1.819 1.819 1.823 1.773 1.831 20,190,529 1.8117 2.15%
2013-03-08 0 4.650 4.640 4.650 4.630 4.770 8,152,000 38,410,235 4.7118 1.781 1.777 1.781 1.773 1.827 21,284,519 1.8046 -2.11%
2013-03-07 0 4.750 4.740 4.750 4.710 4.790 3,855,000 18,290,025 4.7445 1.819 1.815 1.819 1.804 1.835 10,065,238 1.8171 -0.42%
2013-03-06 0 4.770 4.760 4.770 4.750 4.820 4,776,000 22,881,315 4.7909 1.827 1.823 1.827 1.819 1.846 12,469,929 1.8349 0.85%
2013-03-05 0 4.730 4.720 4.730 4.710 4.790 3,699,621 17,586,438 4.7536 1.812 1.808 1.812 1.804 1.835 9,659,550 1.8206 -1.05%
2013-03-04 0 4.780 4.780 4.790 4.760 4.830 3,482,333 16,661,185 4.7845 1.831 1.831 1.835 1.823 1.850 9,092,221 1.8325 0.21%
2013-03-01 0 4.770 4.760 4.770 4.700 4.790 11,155,891 53,000,494 4.7509 1.827 1.823 1.827 1.800 1.835 29,127,549 1.8196 4.38%
2013-02-28 0 4.570 4.560 4.570 4.500 4.630 4,101,500 18,634,990 4.5435 1.750 1.746 1.750 1.724 1.773 10,708,839 1.7402 3.16%
2013-02-27 0 4.430 4.420 4.430 4.410 4.590 8,772,000 39,482,830 4.5010 1.697 1.693 1.697 1.689 1.758 22,903,313 1.7239 -1.99%
2013-02-26 0 4.520 4.510 4.520 4.450 4.550 4,393,000 19,834,000 4.5149 1.731 1.727 1.731 1.704 1.743 11,469,933 1.7292 -1.53%
2013-02-25 0 4.590 4.590 4.600 4.410 4.690 5,756,000 26,174,090 4.5473 1.758 1.758 1.762 1.689 1.796 15,028,667 1.7416 3.85%
2013-02-22 0 4.420 4.410 4.420 4.200 4.430 3,079,000 13,395,084 4.3505 1.693 1.689 1.693 1.609 1.697 8,039,136 1.6662 3.03%
2013-02-21 0 4.290 4.290 4.300 4.200 4.340 4,669,000 19,994,420 4.2824 1.643 1.643 1.647 1.609 1.662 12,190,557 1.6402 0.70%
2013-02-20 0 4.260 4.250 4.270 4.210 4.300 1,030,000 4,384,020 4.2563 1.632 1.628 1.635 1.612 1.647 2,689,285 1.6302 0.71%
2013-02-19 0 4.230 4.230 4.240 4.220 4.440 2,952,000 12,607,720 4.2709 1.620 1.620 1.624 1.616 1.701 7,707,544 1.6358 -2.98%
2013-02-18 0 4.360 4.350 4.370 4.290 4.420 1,508,000 6,580,430 4.3637 1.670 1.666 1.674 1.643 1.693 3,937,323 1.6713 0.00%
2013-02-15 0 4.360 4.340 4.390 4.250 4.390 1,732,000 7,537,830 4.3521 1.670 1.662 1.681 1.628 1.681 4,522,177 1.6669 1.87%
2013-02-14 0 4.280 4.250 4.270 4.250 4.550 7,161,133 31,563,008 4.4075 1.639 1.628 1.635 1.628 1.743 18,697,409 1.6881 -1.61%
2013-02-08 0 4.350 4.360 4.380 4.350 4.590 2,669,775 11,785,047 4.4142 1.666 1.670 1.678 1.666 1.758 6,970,667 1.6907 -2.47%
2013-02-07 0 4.460 4.430 4.450 4.400 4.550 2,467,000 10,989,870 4.4548 1.708 1.697 1.704 1.685 1.743 6,441,230 1.7062 -1.11%
2013-02-06 0 4.510 4.500 4.510 4.450 4.590 1,784,007 8,055,126 4.5152 1.727 1.724 1.727 1.704 1.758 4,657,965 1.7293 1.35%
2013-02-05 0 4.450 4.420 4.450 4.400 4.590 4,453,520 19,880,221 4.4639 1.704 1.693 1.704 1.685 1.758 11,627,948 1.7097 0.00%
2013-02-04 0 4.450 4.460 4.490 4.400 4.510 1,165,000 5,225,132 4.4851 1.704 1.708 1.720 1.685 1.727 3,041,765 1.7178 -0.67%
2013-02-01 0 4.480 4.480 4.500 4.420 4.570 3,355,095 15,100,142 4.5007 1.716 1.716 1.724 1.693 1.750 8,760,008 1.7238 -0.67%
2013-01-31 0 4.510 4.500 4.530 4.460 4.660 4,154,000 18,790,245 4.5234 1.727 1.724 1.735 1.708 1.785 10,845,914 1.7325 -1.53%
2013-01-30 0 4.580 4.560 4.600 4.550 4.640 4,175,623 19,160,728 4.5887 1.754 1.746 1.762 1.743 1.777 10,902,371 1.7575 0.44%
2013-01-29 0 4.560 4.550 4.590 4.500 4.620 1,760,000 8,037,553 4.5668 1.746 1.743 1.758 1.724 1.769 4,595,284 1.7491 1.11%
2013-01-28 0 4.510 4.480 4.510 4.390 4.790 2,448,000 11,017,830 4.5007 1.727 1.716 1.727 1.681 1.835 6,391,622 1.7238 -0.88%
2013-01-25 0 4.550 4.540 4.550 4.520 4.690 4,360,000 20,038,041 4.5959 1.743 1.739 1.743 1.731 1.796 11,383,771 1.7602 -0.22%
2013-01-24 0 4.560 4.560 4.590 4.540 4.610 3,722,000 17,005,611 4.5689 1.746 1.746 1.758 1.739 1.766 9,717,981 1.7499 0.66%
2013-01-23 0 4.530 4.520 4.530 4.500 4.620 4,746,000 21,629,600 4.5574 1.735 1.731 1.735 1.724 1.769 12,391,601 1.7455 -1.95%
2013-01-22 0 4.620 4.600 4.620 4.590 4.720 3,275,000 15,332,950 4.6818 1.769 1.762 1.769 1.758 1.808 8,550,883 1.7931 -2.12%
2013-01-21 0 4.720 4.710 4.730 4.670 4.770 7,709,000 36,228,852 4.6996 1.808 1.804 1.812 1.789 1.827 20,127,866 1.7999 1.29%
2013-01-18 0 4.660 4.660 4.670 4.620 4.710 5,107,000 23,787,285 4.6578 1.785 1.785 1.789 1.769 1.804 13,334,156 1.7839 1.75%
2013-01-17 0 4.580 4.550 4.580 4.540 4.640 8,223,000 38,030,896 4.6249 1.754 1.743 1.754 1.739 1.777 21,469,897 1.7714 -1.72%
2013-01-16 0 4.660 4.650 4.680 4.650 4.700 5,468,500 25,626,729 4.6862 1.785 1.781 1.792 1.781 1.800 14,278,017 1.7948 -1.27%
2013-01-15 0 4.720 4.710 4.720 4.700 4.770 1,392,000 6,592,930 4.7363 1.808 1.804 1.808 1.800 1.827 3,634,452 1.8140 -0.21%
2013-01-14 0 4.730 4.730 4.740 4.700 4.770 1,869,000 8,829,780 4.7243 1.812 1.812 1.815 1.800 1.827 4,879,878 1.8094 0.85%
2013-01-11 0 4.690 4.690 4.700 4.680 4.850 2,963,000 14,081,530 4.7525 1.796 1.796 1.800 1.792 1.858 7,736,265 1.8202 -1.47%
2013-01-10 0 4.760 4.750 4.770 4.620 4.800 9,217,419 43,675,983 4.7384 1.823 1.819 1.827 1.769 1.838 24,066,282 1.8148 1.28%
2013-01-09 0 4.700 4.680 4.700 4.620 4.770 6,714,000 31,372,645 4.6727 1.800 1.792 1.800 1.769 1.827 17,529,964 1.7897 0.43%
2013-01-08 0 4.680 4.680 4.710 4.670 4.770 4,064,000 19,156,105 4.7136 1.792 1.792 1.804 1.789 1.827 10,610,928 1.8053 -2.30%
2013-01-07 0 4.790 4.790 4.800 4.540 4.830 8,965,000 41,936,539 4.6778 1.835 1.835 1.838 1.739 1.850 23,407,227 1.7916 5.97%
2013-01-04 0 4.520 4.520 4.530 4.460 4.590 8,751,000 39,862,940 4.5552 1.731 1.731 1.735 1.708 1.758 22,848,483 1.7447 -1.09%
2013-01-03 0 4.570 4.570 4.580 4.500 4.640 4,933,000 22,617,639 4.5850 1.750 1.750 1.754 1.724 1.777 12,879,850 1.7560 0.00%
2013-01-02 0 4.570 4.550 4.570 4.310 4.590 4,998,300 22,374,125 4.4763 1.750 1.743 1.750 1.651 1.758 13,050,345 1.7144 5.06%
2012-12-31 0 4.350 4.350 4.390 4.330 4.390 217,000 946,830 4.3633 1.666 1.666 1.681 1.658 1.681 566,578 1.6711 -0.91%
2012-12-28 0 4.390 4.390 4.400 4.300 4.410 4,385,400 19,284,434 4.3974 1.681 1.681 1.685 1.647 1.689 11,450,090 1.6842 0.00%
2012-12-27 0 4.390 4.350 4.390 4.320 4.420 1,195,000 5,222,990 4.3707 1.681 1.666 1.681 1.655 1.693 3,120,093 1.6740 0.46%
2012-12-24 0 4.370 4.350 4.370 4.200 4.400 2,912,000 12,704,045 4.3627 1.674 1.666 1.674 1.609 1.685 7,603,106 1.6709 0.23%
2012-12-21 0 4.360 4.370 4.380 4.330 4.450 5,527,000 24,225,735 4.3832 1.670 1.674 1.678 1.658 1.704 14,430,758 1.6788 0.00%
2012-12-20 0 4.360 4.340 4.360 4.350 4.400 2,508,000 10,984,698 4.3799 1.670 1.662 1.670 1.666 1.685 6,548,280 1.6775 -1.13%
2012-12-19 0 4.410 4.400 4.410 4.310 4.410 2,051,866 8,997,145 4.3849 1.689 1.685 1.689 1.651 1.689 5,357,333 1.6794 1.15%
2012-12-18 0 4.360 4.330 4.370 4.220 4.370 2,548,000 10,993,879 4.3147 1.670 1.658 1.674 1.616 1.674 6,652,718 1.6525 2.83%
2012-12-17 0 4.240 4.230 4.260 4.200 4.380 3,141,575 13,378,804 4.2586 1.624 1.620 1.632 1.609 1.678 8,202,516 1.6311 -2.08%
2012-12-14 0 4.330 4.330 4.370 4.320 4.390 2,903,000 12,613,990 4.3452 1.658 1.658 1.674 1.655 1.681 7,579,607 1.6642 -0.23%
2012-12-13 0 4.340 4.330 4.340 4.330 4.390 1,022,000 4,456,340 4.3604 1.662 1.658 1.662 1.658 1.681 2,668,398 1.6700 -1.14%
2012-12-12 0 4.390 4.350 4.400 4.320 4.400 6,219,488 27,004,277 4.3419 1.681 1.666 1.685 1.655 1.685 16,238,814 1.6629 0.92%
2012-12-11 0 4.350 4.350 4.360 4.200 4.430 9,817,044 42,568,178 4.3362 1.666 1.666 1.670 1.609 1.697 25,631,877 1.6608 3.57%
2012-12-10 0 4.200 4.190 4.210 4.180 4.230 2,434,000 10,219,410 4.1986 1.609 1.605 1.612 1.601 1.620 6,355,069 1.6081 0.00%
2012-12-07 0 4.200 4.190 4.220 4.130 4.240 4,948,146 20,692,227 4.1818 1.609 1.605 1.616 1.582 1.624 12,919,395 1.6016 0.24%
2012-12-06 0 4.190 4.190 4.200 4.130 4.210 5,133,610 21,508,231 4.1897 1.605 1.605 1.609 1.582 1.612 13,403,634 1.6047 0.00%
2012-12-05 0 4.190 4.180 4.190 4.170 4.210 1,539,706 6,449,825 4.1890 1.605 1.601 1.605 1.597 1.612 4,020,106 1.6044 0.00%
2012-12-04 0 4.190 4.190 4.200 4.120 4.200 2,926,000 12,234,390 4.1813 1.605 1.605 1.609 1.578 1.609 7,639,659 1.6014 0.48%
2012-12-03 0 4.170 4.160 4.170 4.000 4.170 3,230,000 13,394,453 4.1469 1.597 1.593 1.597 1.532 1.597 8,433,390 1.5883 1.71%
2012-11-30 0 4.100 4.050 4.100 4.060 4.100 822,000 3,350,485 4.0760 1.570 1.551 1.570 1.555 1.570 2,146,206 1.5611 1.49%
2012-11-29 0 4.040 4.020 4.040 4.010 4.050 516,000 2,079,490 4.0300 1.547 1.540 1.547 1.536 1.551 1,347,254 1.5435 1.00%
2012-11-28 0 4.000 4.000 4.010 3.990 4.080 4,247,000 17,111,433 4.0291 1.532 1.532 1.536 1.528 1.563 11,088,733 1.5431 -1.23%
2012-11-27 0 4.050 4.040 4.050 4.040 4.120 3,395,000 13,764,811 4.0544 1.551 1.547 1.551 1.547 1.578 8,864,198 1.5529 0.25%
2012-11-26 0 4.040 4.040 4.050 4.030 4.060 1,764,600 7,136,093 4.0440 1.547 1.547 1.551 1.543 1.555 4,607,294 1.5489 0.00%
2012-11-23 0 4.040 4.030 4.040 4.020 4.070 1,692,000 6,827,900 4.0354 1.547 1.543 1.547 1.540 1.559 4,417,739 1.5456 0.00%
2012-11-22 0 4.040 4.040 4.050 4.010 4.050 853,000 3,443,050 4.0364 1.547 1.547 1.551 1.536 1.551 2,227,146 1.5459 -0.25%
2012-11-21 0 4.050 4.030 4.050 3.990 4.050 2,909,000 11,714,370 4.0269 1.551 1.543 1.551 1.528 1.551 7,595,273 1.5423 0.75%
2012-11-20 0 4.020 4.000 4.040 3.990 4.070 4,863,000 19,644,950 4.0397 1.540 1.532 1.547 1.528 1.559 12,697,083 1.5472 1.77%
2012-11-19 0 3.950 3.950 3.980 3.930 4.000 1,295,000 5,122,260 3.9554 1.513 1.513 1.524 1.505 1.532 3,381,189 1.5149 -0.25%
2012-11-16 0 3.960 3.960 3.970 3.850 3.990 4,167,000 16,516,630 3.9637 1.517 1.517 1.521 1.475 1.528 10,879,857 1.5181 1.02%
2012-11-15 0 3.920 3.920 3.930 3.880 3.950 1,409,000 5,522,696 3.9196 1.501 1.501 1.505 1.486 1.513 3,678,838 1.5012 -0.76%
2012-11-14 0 3.950 3.950 3.960 3.850 3.980 2,995,000 11,763,650 3.9278 1.513 1.513 1.517 1.475 1.524 7,819,815 1.5043 3.95%
2012-11-13 0 3.800 3.800 3.820 3.780 3.920 9,951,206 38,665,966 3.8856 1.455 1.455 1.463 1.448 1.501 25,982,169 1.4882 -2.81%
2012-11-12 0 3.910 3.910 3.920 3.870 3.990 5,821,000 22,799,344 3.9167 1.498 1.498 1.501 1.482 1.528 15,198,379 1.5001 0.00%
2012-11-09 0 3.910 3.900 3.930 3.880 3.970 8,202,500 32,148,930 3.9194 1.498 1.494 1.505 1.486 1.521 21,416,373 1.5011 -1.76%
2012-11-08 0 3.980 3.970 3.980 3.910 4.000 7,082,332 28,124,819 3.9711 1.524 1.521 1.524 1.498 1.532 18,491,663 1.5209 -1.49%
2012-11-07 0 4.040 4.030 4.050 3.890 4.130 10,269,000 40,690,567 3.9625 1.547 1.543 1.551 1.490 1.582 26,811,915 1.5176 -0.49%
2012-11-06 0 4.060 4.040 4.100 4.010 4.100 2,438,000 9,923,686 4.0704 1.555 1.547 1.570 1.536 1.570 6,365,513 1.5590 -0.98%
2012-11-05 0 4.100 4.100 4.110 4.060 4.190 4,532,000 18,604,075 4.1050 1.570 1.570 1.574 1.555 1.605 11,832,856 1.5722 -1.91%
2012-11-02 0 4.180 4.170 4.180 4.140 4.250 4,450,630 18,629,156 4.1857 1.601 1.597 1.601 1.586 1.628 11,620,402 1.6031 0.00%
2012-11-01 0 4.180 4.180 4.190 4.100 4.220 6,194,663 25,975,621 4.1932 1.601 1.601 1.605 1.570 1.616 16,173,997 1.6060 0.72%
2012-10-31 0 4.150 4.140 4.150 4.090 4.190 2,844,000 11,814,230 4.1541 1.589 1.586 1.589 1.566 1.605 7,425,561 1.5910 1.47%
2012-10-30 0 4.090 4.080 4.090 4.080 4.170 581,000 2,381,070 4.0982 1.566 1.563 1.566 1.563 1.597 1,516,966 1.5696 -0.24%
2012-10-29 0 4.100 4.100 4.110 4.060 4.180 2,270,936 9,337,702 4.1118 1.570 1.570 1.574 1.555 1.601 5,929,316 1.5748 -0.24%
2012-10-26 0 4.110 4.100 4.110 4.060 4.180 2,065,000 8,487,980 4.1104 1.574 1.570 1.574 1.555 1.601 5,391,626 1.5743 0.24%
2012-10-25 0 4.100 4.090 4.100 4.050 4.220 4,134,000 17,023,540 4.1179 1.570 1.566 1.570 1.551 1.616 10,793,695 1.5772 -1.68%
2012-10-24 0 4.170 4.150 4.170 4.060 4.240 6,205,075 25,996,444 4.1895 1.597 1.589 1.597 1.555 1.624 16,201,183 1.6046 1.21%
2012-10-22 0 4.120 4.110 4.120 4.020 4.120 2,121,859 8,686,627 4.0939 1.578 1.574 1.578 1.540 1.578 5,540,082 1.5680 0.00%
2012-10-19 0 4.120 4.110 4.120 3.980 4.130 10,703,110 43,622,890 4.0757 1.578 1.574 1.578 1.524 1.582 27,945,357 1.5610 2.49%
2012-10-18 0 4.020 4.010 4.020 3.850 4.030 8,880,000 34,951,780 3.9360 1.540 1.536 1.540 1.475 1.543 23,185,296 1.5075 3.61%
2012-10-17 0 3.880 3.880 3.890 3.810 3.950 6,216,000 24,210,510 3.8949 1.486 1.486 1.490 1.459 1.513 16,229,707 1.4917 -0.77%
2012-10-16 0 3.910 3.900 3.920 3.870 3.950 3,845,394 15,034,316 3.9097 1.498 1.494 1.501 1.482 1.513 10,040,157 1.4974 -0.26%
2012-10-15 0 3.920 3.900 3.920 3.900 4.000 3,716,000 14,566,960 3.9201 1.501 1.494 1.501 1.494 1.532 9,702,315 1.5014 1.03%
2012-10-12 0 3.880 3.860 3.880 3.780 3.920 5,967,876 23,143,428 3.8780 1.486 1.478 1.486 1.448 1.501 15,581,866 1.4853 2.65%
2012-10-11 0 3.780 3.780 3.790 3.750 3.820 3,700,490 14,013,246 3.7869 1.448 1.448 1.452 1.436 1.463 9,661,819 1.4504 -1.05%
2012-10-10 0 3.820 3.810 3.820 3.810 3.820 2,613,000 9,971,760 3.8162 1.463 1.459 1.463 1.459 1.463 6,822,430 1.4616 -0.52%
2012-10-09 0 3.840 3.830 3.840 3.820 3.910 4,035,000 15,582,570 3.8619 1.471 1.467 1.471 1.463 1.498 10,535,211 1.4791 0.79%
2012-10-08 0 3.810 3.810 3.820 3.800 3.900 4,205,532 16,153,437 3.8410 1.459 1.459 1.463 1.455 1.494 10,980,462 1.4711 -1.04%
2012-10-05 0 3.850 3.850 3.860 3.670 3.850 10,430,000 39,576,515 3.7945 1.475 1.475 1.478 1.406 1.475 27,232,279 1.4533 4.62%
2012-10-04 0 3.680 3.670 3.690 3.620 3.700 3,860,000 14,111,347 3.6558 1.409 1.406 1.413 1.386 1.417 10,078,293 1.4002 1.38%
2012-10-03 0 3.630 3.620 3.640 3.530 3.700 8,727,800 31,863,350 3.6508 1.390 1.386 1.394 1.352 1.417 22,787,908 1.3983 2.25%
2012-09-28 0 3.550 3.540 3.550 3.540 3.660 2,508,923 8,997,738 3.5863 1.360 1.356 1.360 1.356 1.402 6,550,689 1.3736 -2.20%
2012-09-27 0 3.630 3.620 3.650 3.620 3.700 7,811,964 28,516,394 3.6503 1.390 1.386 1.398 1.386 1.417 20,396,700 1.3981 0.28%
2012-09-26 0 3.620 3.600 3.640 3.600 3.690 14,564,183 53,404,167 3.6668 1.386 1.379 1.394 1.379 1.413 38,026,452 1.4044 -1.90%
2012-09-25 0 3.690 3.680 3.690 3.630 3.730 11,188,000 41,197,755 3.6823 1.413 1.409 1.413 1.390 1.429 29,211,384 1.4103 1.65%
2012-09-24 0 3.630 3.620 3.630 3.590 3.700 21,595,928 78,297,672 3.6256 1.390 1.386 1.390 1.375 1.417 56,386,034 1.3886 -1.36%
2012-09-21 0 3.680 3.650 3.660 3.660 3.780 26,968,166 99,677,938 3.6961 1.409 1.398 1.402 1.402 1.448 70,412,715 1.4156 -5.40%
2012-09-20 0 3.890 3.880 3.890 3.880 4.020 2,407,866 9,519,733 3.9536 1.490 1.486 1.490 1.486 1.540 6,286,834 1.5142 -2.99%
2012-09-19 0 4.010 4.010 4.030 3.880 4.050 2,588,556 10,368,320 4.0054 1.536 1.536 1.543 1.486 1.551 6,758,608 1.5341 1.78%
2012-09-18 0 3.940 3.930 3.940 3.880 4.020 3,041,600 12,013,034 3.9496 1.509 1.505 1.509 1.486 1.540 7,941,486 1.5127 -1.99%
2012-09-17 0 4.020 4.010 4.020 3.960 4.050 4,716,000 18,896,550 4.0069 1.540 1.536 1.540 1.517 1.551 12,313,272 1.5346 0.00%
2012-09-14 0 4.020 4.010 4.020 3.900 4.070 8,029,837 32,148,594 4.0036 1.540 1.536 1.540 1.494 1.559 20,965,557 1.5334 4.69%
2012-09-13 0 3.840 3.830 3.840 3.570 3.860 7,560,000 28,536,040 3.7746 1.471 1.467 1.471 1.367 1.478 19,738,833 1.4457 6.67%
2012-09-12 0 3.600 3.600 3.610 3.550 3.640 4,254,000 15,343,710 3.6069 1.379 1.379 1.383 1.360 1.394 11,107,010 1.3814 1.41%
2012-09-11 0 3.550 3.530 3.550 3.460 3.580 7,696,000 26,895,840 3.4948 1.360 1.352 1.360 1.325 1.371 20,093,923 1.3385 1.43%
2012-09-10 0 3.500 3.500 3.530 3.390 3.590 10,332,119 36,224,710 3.5060 1.341 1.341 1.352 1.298 1.375 26,976,716 1.3428 2.94%
2012-09-07 0 3.400 3.400 3.410 3.230 3.410 6,346,750 21,139,664 3.3308 1.302 1.302 1.306 1.237 1.306 16,571,090 1.2757 5.59%
2012-09-06 0 3.220 3.210 3.230 3.160 3.270 2,734,419 8,788,478 3.2140 1.233 1.229 1.237 1.210 1.252 7,139,450 1.2310 0.62%
2012-09-05 0 3.200 3.190 3.210 3.150 3.280 1,331,000 4,243,115 3.1879 1.226 1.222 1.229 1.206 1.256 3,475,183 1.2210 -0.31%
2012-09-04 0 3.210 3.200 3.220 3.180 3.270 2,799,027 9,011,725 3.2196 1.229 1.226 1.233 1.218 1.252 7,308,138 1.2331 -0.62%
2012-09-03 0 3.230 3.220 3.230 3.200 3.300 2,266,000 7,329,523 3.2346 1.237 1.233 1.237 1.226 1.264 5,916,428 1.2388 0.00%
2012-08-31 0 3.230 3.200 3.230 3.190 3.360 1,936,071 6,264,647 3.2358 1.237 1.226 1.237 1.222 1.287 5,054,998 1.2393 -1.22%
2012-08-30 0 3.270 3.250 3.270 3.250 3.400 3,229,400 10,601,986 3.2830 1.252 1.245 1.252 1.245 1.302 8,431,824 1.2574 -0.91%
2012-08-29 0 3.300 3.280 3.300 3.280 3.400 2,931,000 9,717,010 3.3153 1.264 1.256 1.264 1.256 1.302 7,652,714 1.2697 -1.79%
2012-08-28 0 3.360 3.350 3.360 3.340 3.460 1,997,075 6,766,080 3.3880 1.287 1.283 1.287 1.279 1.325 5,214,276 1.2976 -3.45%
2012-08-27 0 3.480 3.480 3.500 3.470 3.590 4,553,000 15,883,828 3.4887 1.333 1.333 1.341 1.329 1.375 11,887,686 1.3362 0.58%
2012-08-24 0 3.460 3.460 3.470 3.400 3.510 3,529,000 12,282,615 3.4805 1.325 1.325 1.329 1.302 1.344 9,214,066 1.3330 -1.14%
2012-08-23 0 3.500 3.490 3.510 3.460 3.600 3,385,000 11,844,150 3.4990 1.341 1.337 1.344 1.325 1.379 8,838,089 1.3401 -0.85%
2012-08-22 0 3.530 3.530 3.560 3.460 3.560 5,189,000 18,273,127 3.5215 1.352 1.352 1.363 1.325 1.363 13,548,255 1.3487 0.86%
2012-08-21 0 3.500 3.490 3.510 3.440 3.510 3,224,837 11,233,726 3.4835 1.341 1.337 1.344 1.318 1.344 8,419,910 1.3342 1.45%
2012-08-20 0 3.450 3.450 3.460 3.430 3.470 7,961,462 27,489,281 3.4528 1.321 1.321 1.325 1.314 1.329 20,787,033 1.3224 -0.29%
2012-08-17 0 3.460 3.450 3.460 3.420 3.500 2,985,075 10,302,160 3.4512 1.325 1.321 1.325 1.310 1.341 7,793,902 1.3218 0.58%
2012-08-16 0 3.440 3.430 3.440 3.400 3.550 4,228,000 14,560,421 3.4438 1.318 1.314 1.318 1.302 1.360 11,039,125 1.3190 -2.82%
2012-08-15 0 3.540 3.540 3.560 3.520 3.610 2,173,600 7,711,362 3.5477 1.356 1.356 1.363 1.348 1.383 5,675,176 1.3588 -1.12%
2012-08-14 0 3.580 3.570 3.590 3.510 3.590 1,427,800 5,061,620 3.5450 1.371 1.367 1.375 1.344 1.375 3,727,924 1.3578 -0.56%
2012-08-13 0 3.600 3.600 3.630 3.600 3.700 522,000 1,886,592 3.6142 1.379 1.379 1.390 1.379 1.417 1,362,919 1.3842 -0.83%
2012-08-10 0 3.630 3.600 3.630 3.580 3.640 3,406,628 12,288,586 3.6073 1.390 1.379 1.390 1.371 1.394 8,894,558 1.3816 0.00%
2012-08-09 0 3.630 3.620 3.630 3.600 3.690 1,356,600 4,922,486 3.6285 1.390 1.386 1.390 1.379 1.413 3,542,024 1.3897 0.28%
2012-08-08 0 3.620 3.620 3.630 3.590 3.840 5,665,600 20,825,539 3.6758 1.386 1.386 1.390 1.375 1.471 14,792,637 1.4078 -5.48%
2012-08-07 0 3.830 3.820 3.830 3.590 3.930 5,149,000 19,352,031 3.7584 1.467 1.463 1.467 1.375 1.505 13,443,816 1.4395 5.80%
2012-08-06 0 3.620 3.620 3.660 3.500 3.670 6,660,000 23,679,859 3.5555 1.386 1.386 1.402 1.341 1.406 17,388,972 1.3618 4.62%
2012-08-03 0 3.460 3.460 3.480 3.450 3.600 2,415,005 8,386,126 3.4725 1.325 1.325 1.333 1.321 1.379 6,305,474 1.3300 -1.14%
2012-08-02 0 3.500 3.490 3.500 3.350 3.500 5,991,594 20,632,586 3.4436 1.341 1.337 1.341 1.283 1.341 15,643,793 1.3189 2.04%
2012-08-01 0 3.430 3.430 3.440 3.420 3.490 5,749,000 19,933,110 3.4672 1.314 1.314 1.318 1.310 1.337 15,010,390 1.3280 -0.58%
2012-07-31 0 3.450 3.420 3.440 3.420 3.470 2,797,403 9,619,065 3.4386 1.321 1.310 1.318 1.310 1.329 7,303,898 1.3170 0.29%
2012-07-30 0 3.440 3.440 3.450 3.400 3.460 1,117,000 3,831,520 3.4302 1.318 1.318 1.321 1.302 1.325 2,916,439 1.3138 0.58%
2012-07-27 0 3.420 3.400 3.430 3.370 3.430 2,738,000 9,338,687 3.4108 1.310 1.302 1.314 1.291 1.314 7,148,800 1.3063 2.09%
2012-07-26 0 3.350 3.340 3.370 3.300 3.370 2,401,000 8,010,630 3.3364 1.283 1.279 1.291 1.264 1.291 6,268,907 1.2778 1.21%
2012-07-25 0 3.310 3.300 3.310 3.260 3.350 2,285,156 7,541,647 3.3003 1.268 1.264 1.268 1.249 1.283 5,966,444 1.2640 -0.90%
2012-07-24 0 3.340 3.320 3.340 3.320 3.390 506,000 1,694,230 3.3483 1.279 1.272 1.279 1.272 1.298 1,321,144 1.2824 -1.76%
2012-07-23 0 3.400 3.390 3.400 3.280 3.400 3,300,000 11,071,050 3.3549 1.302 1.298 1.302 1.256 1.302 8,616,157 1.2849 0.00%
2012-07-20 0 3.400 3.410 3.420 3.370 3.460 917,000 3,137,770 3.4218 1.302 1.306 1.310 1.291 1.325 2,394,247 1.3105 0.29%
2012-07-19 0 3.390 3.380 3.390 3.300 3.410 2,809,887 9,425,699 3.3545 1.298 1.295 1.298 1.264 1.306 7,336,493 1.2848 2.42%
2012-07-18 0 3.310 3.300 3.310 3.260 3.340 1,726,000 5,678,655 3.2901 1.268 1.264 1.268 1.249 1.279 4,506,511 1.2601 0.61%
2012-07-17 0 3.290 3.270 3.290 3.260 3.650 3,363,000 11,024,038 3.2780 1.260 1.252 1.260 1.249 1.398 8,780,648 1.2555 0.61%
2012-07-16 0 3.270 3.250 3.270 3.230 3.280 2,951,000 9,606,370 3.2553 1.252 1.245 1.252 1.237 1.256 7,704,933 1.2468 0.62%
2012-07-13 0 3.250 3.250 3.270 3.150 3.270 4,658,200 15,186,649 3.2602 1.245 1.245 1.252 1.206 1.252 12,162,359 1.2487 -1.22%
2012-07-12 0 3.290 3.280 3.290 3.250 3.320 2,926,000 9,596,005 3.2796 1.260 1.256 1.260 1.245 1.272 7,639,659 1.2561 0.00%
2012-07-11 0 3.290 3.270 3.290 3.260 3.320 5,288,000 17,398,604 3.2902 1.260 1.252 1.260 1.249 1.272 13,806,739 1.2602 -2.95%
2012-07-10 0 3.390 3.350 3.400 3.250 3.400 2,679,000 8,922,355 3.3305 1.298 1.283 1.302 1.245 1.302 6,994,753 1.2756 3.99%
2012-07-09 0 3.260 3.260 3.280 3.210 3.390 5,178,094 17,145,950 3.3112 1.249 1.249 1.256 1.229 1.298 13,519,780 1.2682 -3.83%
2012-07-06 0 3.390 3.380 3.420 3.370 3.480 1,487,429 5,039,915 3.3883 1.298 1.295 1.310 1.291 1.333 3,883,613 1.2977 -1.74%
2012-07-05 0 3.450 3.420 3.450 3.370 3.480 3,363,875 11,594,299 3.4467 1.321 1.310 1.321 1.291 1.333 8,782,932 1.3201 -0.86%
2012-07-04 0 3.480 3.460 3.480 3.390 3.510 4,632,000 16,010,037 3.4564 1.333 1.325 1.333 1.298 1.344 12,093,952 1.3238 2.96%
2012-07-03 0 3.380 3.370 3.380 3.280 3.380 5,647,820 18,778,482 3.3249 1.295 1.291 1.295 1.256 1.295 14,746,214 1.2734 2.42%
2012-06-29 0 3.300 3.290 3.340 3.200 3.350 13,291,375 43,516,609 3.2740 1.264 1.260 1.279 1.226 1.283 34,703,205 1.2540 3.77%
2012-06-28 0 3.180 3.180 3.190 3.060 3.300 6,822,000 21,621,155 3.1693 1.218 1.218 1.222 1.172 1.264 17,811,947 1.2139 3.92%
2012-06-27 0 3.060 3.050 3.070 3.050 3.130 4,369,034 13,431,835 3.0743 1.172 1.168 1.176 1.168 1.199 11,407,359 1.1775 0.00%
2012-06-26 0 3.060 3.050 3.070 3.030 3.150 3,434,000 10,545,980 3.0710 1.172 1.168 1.176 1.160 1.206 8,966,026 1.1762 -0.97%
2012-06-25 0 3.090 3.050 3.090 3.050 3.130 8,916,375 27,701,665 3.1068 1.183 1.168 1.183 1.168 1.199 23,280,270 1.1899 -0.64%
2012-06-22 0 3.110 3.110 3.120 3.080 3.220 4,403,519 13,880,351 3.1521 1.191 1.191 1.195 1.180 1.233 11,497,398 1.2073 -2.81%
2012-06-21 0 3.200 3.200 3.240 3.200 3.340 7,817,000 25,691,900 3.2867 1.226 1.226 1.241 1.226 1.279 20,409,849 1.2588 -3.03%
2012-06-20 0 3.300 3.300 3.320 3.160 3.350 11,808,047 38,839,169 3.2892 1.264 1.264 1.272 1.210 1.283 30,830,300 1.2598 1.54%
2012-06-19 0 3.250 3.250 3.270 3.240 3.380 10,993,000 36,284,000 3.3006 1.245 1.245 1.252 1.241 1.295 28,702,248 1.2642 -6.34%
2012-06-18 0 3.470 3.430 3.470 3.410 3.490 4,164,072 14,343,616 3.4446 1.329 1.314 1.329 1.306 1.337 10,872,212 1.3193 2.36%
2012-06-15 0 3.390 3.360 3.430 3.360 3.430 13,644,010 46,353,410 3.3973 1.298 1.287 1.314 1.287 1.314 35,623,920 1.3012 0.00%
2012-06-14 0 3.390 3.380 3.390 3.370 3.430 3,695,008 12,596,495 3.4091 1.298 1.295 1.298 1.291 1.314 9,647,506 1.3057 -0.59%
2012-06-13 0 3.410 3.400 3.450 3.360 3.460 4,730,045 16,141,650 3.4126 1.306 1.302 1.321 1.287 1.325 12,349,943 1.3070 1.19%
2012-06-12 0 3.370 3.360 3.370 3.310 3.410 2,756,236 9,241,614 3.3530 1.291 1.287 1.291 1.268 1.306 7,196,413 1.2842 -1.46%
2012-06-11 0 3.420 3.420 3.430 3.380 3.450 7,815,212 26,335,428 3.3698 1.310 1.310 1.314 1.295 1.321 20,405,181 1.2906 3.32%
2012-06-08 0 3.310 3.300 3.320 3.310 3.440 7,788,000 26,250,697 3.3707 1.268 1.264 1.272 1.268 1.318 20,334,131 1.2910 -1.49%
2012-06-07 0 3.360 3.350 3.360 3.320 3.450 4,519,746 15,402,329 3.4078 1.287 1.283 1.287 1.272 1.321 11,800,861 1.3052 -0.88%
2012-06-06 0 3.390 3.380 3.390 3.350 3.750 10,611,510 36,309,381 3.4217 1.298 1.295 1.298 1.283 1.436 27,706,194 1.3105 -5.83%
2012-06-05 0 3.600 3.590 3.600 3.410 3.650 3,149,990 11,294,640 3.5856 1.379 1.375 1.379 1.306 1.398 8,224,488 1.3733 2.56%
2012-06-04 0 3.510 3.500 3.520 3.380 3.530 3,260,000 11,318,615 3.4720 1.344 1.341 1.348 1.295 1.352 8,511,719 1.3298 -2.23%
2012-06-01 0 3.590 3.600 3.610 3.400 3.670 5,436,000 19,391,610 3.5673 1.375 1.379 1.383 1.302 1.406 14,193,161 1.3663 3.46%
2012-05-31 0 3.470 3.460 3.510 3.410 3.550 2,535,016 8,809,951 3.4753 1.329 1.325 1.344 1.306 1.360 6,618,817 1.3310 -0.57%
2012-05-30 0 3.490 3.470 3.500 3.440 3.600 1,238,103 4,330,741 3.4979 1.337 1.329 1.341 1.318 1.379 3,232,633 1.3397 -1.69%
2012-05-29 0 3.550 3.550 3.560 3.400 3.560 5,034,009 17,642,225 3.5046 1.360 1.360 1.363 1.302 1.363 13,143,580 1.3423 4.41%
2012-05-28 0 3.400 3.400 3.410 3.320 3.440 4,133,000 13,953,162 3.3760 1.302 1.302 1.306 1.272 1.318 10,791,084 1.2930 0.29%
2012-05-25 0 3.390 3.380 3.390 3.380 3.610 4,679,924 15,975,806 3.4137 1.298 1.295 1.298 1.295 1.383 12,219,079 1.3074 -1.17%
2012-05-24 0 3.430 3.430 3.440 3.400 3.530 8,627,015 29,814,754 3.4560 1.314 1.314 1.318 1.302 1.352 22,524,763 1.3236 -2.83%
2012-05-23 0 3.530 3.490 3.530 3.460 3.670 8,581,994 30,336,416 3.5349 1.352 1.337 1.352 1.325 1.406 22,407,215 1.3539 -1.67%
2012-05-22 0 3.590 3.590 3.620 3.530 3.650 4,122,004 14,758,870 3.5805 1.375 1.375 1.386 1.352 1.398 10,762,374 1.3713 1.13%
2012-05-21 0 3.550 3.550 3.560 3.480 3.620 4,251,424 15,094,847 3.5505 1.360 1.360 1.363 1.333 1.386 11,100,284 1.3599 -0.56%
2012-05-18 0 3.570 3.550 3.600 3.500 3.600 2,830,363 10,032,126 3.5445 1.367 1.360 1.379 1.341 1.379 7,389,955 1.3575 -2.99%
2012-05-17 0 3.680 3.670 3.690 3.540 3.820 3,463,005 12,625,468 3.6458 1.409 1.406 1.413 1.356 1.463 9,041,756 1.3964 0.00%
2012-05-16 0 3.680 3.690 3.700 3.400 3.700 7,495,712 26,782,075 3.5730 1.409 1.413 1.417 1.302 1.417 19,570,980 1.3685 0.82%
2012-05-15 0 3.650 3.630 3.650 3.530 3.700 6,002,310 21,725,480 3.6195 1.398 1.390 1.398 1.352 1.417 15,671,772 1.3863 -2.93%
2012-05-14 0 3.760 3.720 3.760 3.710 3.860 2,781,580 10,447,495 3.7560 1.440 1.425 1.440 1.421 1.478 7,262,585 1.4385 -2.59%
2012-05-11 0 3.860 3.820 3.870 3.680 3.940 4,355,310 16,396,453 3.7647 1.478 1.463 1.482 1.409 1.509 11,371,526 1.4419 3.21%
2012-05-10 0 3.740 3.750 3.760 3.730 3.980 2,518,300 9,536,539 3.7869 1.432 1.436 1.440 1.429 1.524 6,575,172 1.4504 -1.06%
2012-05-09 0 3.780 3.790 3.820 3.780 3.960 11,388,016 43,537,649 3.8231 1.448 1.452 1.463 1.448 1.517 29,733,617 1.4643 -4.55%
2012-05-08 0 3.960 3.980 3.990 3.920 4.090 12,206,500 48,766,625 3.9951 1.517 1.524 1.528 1.501 1.566 31,870,644 1.5301 -1.98%
2012-05-07 0 4.040 4.020 4.040 3.990 4.150 17,080,830 68,847,857 4.0307 1.547 1.540 1.547 1.528 1.589 44,597,309 1.5438 -0.25%
2012-05-04 0 4.050 4.020 4.050 4.010 4.080 2,608,133 10,531,484 4.0379 1.551 1.540 1.551 1.536 1.563 6,809,722 1.5465 -0.98%
2012-05-03 0 4.090 4.060 4.100 4.060 4.100 3,745,610 15,288,437 4.0817 1.566 1.555 1.570 1.555 1.570 9,779,626 1.5633 0.00%
2012-05-02 0 4.090 4.080 4.100 4.050 4.150 3,682,102 15,027,002 4.0811 1.566 1.563 1.570 1.551 1.589 9,613,809 1.5631 0.25%
2012-04-30 0 4.080 4.060 4.080 4.000 4.080 1,309,812 5,325,656 4.0660 1.563 1.555 1.563 1.532 1.563 3,419,862 1.5573 2.00%
2012-04-27 0 4.000 4.000 4.010 3.990 4.100 2,926,919 11,738,769 4.0106 1.532 1.532 1.536 1.528 1.570 7,642,059 1.5361 -1.96%
2012-04-26 0 4.080 4.060 4.080 4.030 4.110 1,888,791 7,662,424 4.0568 1.563 1.555 1.563 1.543 1.574 4,931,552 1.5538 0.25%
2012-04-25 0 4.070 4.050 4.070 4.040 4.130 1,743,341 7,114,398 4.0809 1.559 1.551 1.559 1.547 1.582 4,551,788 1.5630 0.49%
2012-04-24 0 4.050 4.050 4.080 4.040 4.150 2,269,153 9,233,365 4.0691 1.551 1.551 1.563 1.547 1.589 5,924,660 1.5585 -1.22%
2012-04-23 0 4.150 4.150 4.160 4.100 4.250 2,569,829 10,658,250 4.1475 1.570 1.570 1.574 1.551 1.608 6,791,538 1.5693 -1.89%
2012-04-20 0 4.230 4.220 4.230 4.180 4.230 3,135,232 13,172,456 4.2014 1.601 1.597 1.601 1.582 1.601 8,285,784 1.5898 0.00%
2012-04-19 0 4.230 4.210 4.230 4.130 4.280 11,206,345 47,465,981 4.2356 1.601 1.593 1.601 1.563 1.619 29,616,103 1.6027 2.42%
2012-04-18 0 4.130 4.110 4.140 4.100 4.140 1,440,614 5,936,924 4.1211 1.563 1.555 1.567 1.551 1.567 3,807,251 1.5594 0.98%
2012-04-17 0 4.090 4.060 4.090 4.040 4.130 4,899,875 19,954,128 4.0724 1.548 1.536 1.548 1.529 1.563 12,949,378 1.5409 0.00%
2012-04-16 0 4.090 4.070 4.090 4.060 4.170 2,662,750 10,860,495 4.0787 1.548 1.540 1.548 1.536 1.578 7,037,110 1.5433 -2.39%
2012-04-13 0 4.190 4.190 4.200 4.170 4.240 3,654,412 15,307,808 4.1889 1.585 1.585 1.589 1.578 1.604 9,657,872 1.5850 0.48%
2012-04-12 0 4.170 4.170 4.180 4.130 4.180 1,685,900 7,003,045 4.1539 1.578 1.578 1.582 1.563 1.582 4,455,493 1.5718 1.21%
2012-04-11 0 4.120 4.120 4.130 4.020 4.230 5,833,450 23,770,072 4.0748 1.559 1.559 1.563 1.521 1.601 15,416,628 1.5418 -3.74%
2012-04-10 0 4.280 4.270 4.280 4.260 4.380 5,194,756 22,371,373 4.3065 1.619 1.616 1.619 1.612 1.657 13,728,689 1.6295 -0.23%
2012-04-05 0 4.290 4.290 4.300 4.230 4.370 3,793,187 16,288,195 4.2941 1.623 1.623 1.627 1.601 1.654 10,024,626 1.6248 -2.28%
2012-04-03 0 4.390 4.370 4.380 4.250 4.450 9,358,967 41,106,971 4.3923 1.661 1.654 1.657 1.608 1.684 24,733,856 1.6620 4.28%
2012-04-02 0 4.210 4.210 4.220 4.130 4.220 5,283,000 22,078,700 4.1792 1.593 1.593 1.597 1.563 1.597 13,961,900 1.5814 0.24%
2012-03-30 0 4.200 4.190 4.200 4.070 4.250 2,759,310 11,600,423 4.2041 1.589 1.585 1.589 1.540 1.608 7,292,298 1.5908 0.00%
2012-03-29 0 4.200 4.190 4.200 4.100 4.210 3,619,700 15,132,029 4.1805 1.589 1.585 1.589 1.551 1.593 9,566,135 1.5818 0.24%
2012-03-28 0 4.190 4.190 4.200 4.160 4.260 5,785,590 24,432,115 4.2229 1.585 1.585 1.589 1.574 1.612 15,290,144 1.5979 -1.64%
2012-03-27 0 4.260 4.220 4.260 4.040 4.290 4,813,000 20,170,365 4.1908 1.612 1.597 1.612 1.529 1.623 12,719,785 1.5857 5.19%
2012-03-26 0 4.050 4.010 4.050 3.750 4.090 8,553,000 34,377,380 4.0193 1.532 1.517 1.532 1.419 1.548 22,603,849 1.5209 6.86%
2012-03-23 0 3.790 3.790 3.800 3.760 3.930 8,575,348 32,624,410 3.8044 1.434 1.434 1.438 1.423 1.487 22,662,910 1.4396 -3.56%
2012-03-22 0 3.930 3.910 3.950 3.910 4.080 3,556,490 14,047,972 3.9500 1.487 1.479 1.495 1.479 1.544 9,399,084 1.4946 -1.01%
2012-03-21 0 3.970 3.970 3.980 3.960 4.150 2,057,400 8,243,230 4.0066 1.502 1.502 1.506 1.498 1.570 5,437,292 1.5161 -2.22%
2012-03-20 0 4.060 4.060 4.070 4.040 4.150 3,481,380 14,208,728 4.0813 1.536 1.536 1.540 1.529 1.570 9,200,583 1.5443 -1.69%
2012-03-19 0 4.130 4.120 4.130 4.100 4.210 3,259,342 13,458,810 4.1293 1.563 1.559 1.563 1.551 1.593 8,613,782 1.5625 -1.67%
2012-03-16 0 4.200 4.180 4.200 4.180 4.290 7,769,910 32,864,989 4.2298 1.589 1.582 1.589 1.582 1.623 20,534,300 1.6005 -1.87%
2012-03-15 0 4.280 4.250 4.280 4.210 4.420 10,868,340 46,615,271 4.2891 1.619 1.608 1.619 1.593 1.672 28,722,824 1.6229 -2.06%
2012-03-14 0 4.370 4.360 4.370 4.170 4.480 23,897,000 104,447,860 4.3708 1.654 1.650 1.654 1.578 1.695 63,154,937 1.6538 5.30%
2012-03-13 0 4.150 4.120 4.140 4.100 4.230 5,287,120 21,933,253 4.1484 1.570 1.559 1.567 1.551 1.601 13,972,789 1.5697 1.22%
2012-03-12 0 4.100 4.070 4.100 4.050 4.180 2,146,520 8,784,234 4.0923 1.551 1.540 1.551 1.532 1.582 5,672,818 1.5485 -1.44%
2012-03-09 0 4.160 4.120 4.170 4.080 4.200 4,484,860 18,657,956 4.1602 1.574 1.559 1.578 1.544 1.589 11,852,578 1.5742 0.73%
2012-03-08 0 4.130 4.130 4.170 4.070 4.170 4,348,938 17,924,597 4.1216 1.563 1.563 1.578 1.540 1.578 11,493,363 1.5596 1.47%
2012-03-07 0 4.070 4.070 4.090 4.030 4.150 12,473,886 51,559,641 4.1334 1.540 1.540 1.548 1.525 1.570 32,965,957 1.5640 -1.93%
2012-03-06 0 4.150 4.140 4.150 4.050 4.350 25,315,600 106,298,848 4.1989 1.570 1.567 1.570 1.532 1.646 66,904,009 1.5888 -3.04%
2012-03-05 0 4.280 4.260 4.280 4.180 4.370 15,289,885 65,481,475 4.2827 1.619 1.612 1.619 1.582 1.654 40,408,073 1.6205 1.18%
2012-03-02 0 4.230 4.170 4.250 3.840 4.260 20,028,074 80,917,757 4.0402 1.601 1.578 1.608 1.453 1.612 52,930,148 1.5288 4.70%
2012-03-01 0 4.040 4.040 4.050 3.990 4.100 8,611,000 35,061,294 4.0717 1.529 1.529 1.532 1.510 1.551 22,757,131 1.5407 0.00%
2012-02-29 0 4.040 4.010 4.050 3.990 4.120 11,343,330 45,701,083 4.0289 1.529 1.517 1.532 1.510 1.559 29,978,126 1.5245 -0.98%
2012-02-28 0 4.080 4.070 4.090 4.070 4.130 4,533,110 18,560,005 4.0943 1.544 1.540 1.548 1.540 1.563 11,980,093 1.5492 -0.49%
2012-02-27 0 4.100 4.100 4.110 4.100 4.210 5,254,155 21,829,037 4.1546 1.551 1.551 1.555 1.551 1.593 13,885,669 1.5721 -0.24%
2012-02-24 0 4.110 4.100 4.110 3.980 4.230 24,068,300 98,539,575 4.0942 1.555 1.551 1.555 1.506 1.601 63,607,648 1.5492 3.01%
2012-02-23 0 3.990 3.980 4.000 3.970 4.200 22,218,900 91,014,799 4.0963 1.510 1.506 1.514 1.502 1.589 58,720,058 1.5500 -5.45%
2012-02-22 0 4.220 4.210 4.250 4.200 4.280 6,908,373 29,335,983 4.2464 1.597 1.593 1.608 1.589 1.619 18,257,432 1.6068 -1.17%
2012-02-21 0 4.270 4.250 4.270 4.210 4.390 10,095,630 43,359,258 4.2949 1.616 1.608 1.616 1.593 1.661 26,680,708 1.6251 -0.93%
2012-02-20 0 4.310 4.310 4.330 4.250 4.460 8,402,870 36,633,343 4.3596 1.631 1.631 1.638 1.608 1.688 22,207,085 1.6496 -2.71%
2012-02-17 0 4.430 4.380 4.430 4.340 4.530 7,164,000 31,599,886 4.4109 1.676 1.657 1.676 1.642 1.714 18,933,003 1.6690 0.91%
2012-02-16 0 4.390 4.360 4.400 4.300 4.500 7,809,000 34,402,330 4.4055 1.661 1.650 1.665 1.627 1.703 20,637,607 1.6670 -1.35%
2012-02-15 0 4.450 4.440 4.500 4.220 4.550 17,849,805 78,678,422 4.4078 1.684 1.680 1.703 1.597 1.722 47,173,424 1.6679 5.20%
2012-02-14 0 4.230 4.230 4.240 4.200 4.340 7,509,000 31,938,715 4.2534 1.601 1.601 1.604 1.589 1.642 19,844,768 1.6094 -1.86%
2012-02-13 0 4.310 4.290 4.320 4.160 4.400 13,651,613 58,101,329 4.2560 1.631 1.623 1.635 1.574 1.665 36,078,451 1.6104 -2.05%
2012-02-10 0 4.400 4.360 4.400 4.050 4.410 20,194,360 85,226,049 4.2203 1.665 1.650 1.665 1.532 1.669 53,369,608 1.5969 1.62%
2012-02-09 0 4.330 4.310 4.330 3.890 4.450 31,625,134 135,978,135 4.2997 1.638 1.631 1.638 1.472 1.684 83,578,831 1.6269 7.71%
2012-02-08 0 4.020 4.000 4.040 3.690 4.030 15,399,961 60,152,157 3.9060 1.521 1.514 1.529 1.396 1.525 40,698,981 1.4780 8.94%
2012-02-07 0 3.690 3.680 3.690 3.650 3.780 5,813,680 21,663,475 3.7263 1.396 1.392 1.396 1.381 1.430 15,364,380 1.4100 -2.12%
2012-02-06 0 3.770 3.760 3.780 3.750 3.830 4,745,000 17,987,970 3.7909 1.427 1.423 1.430 1.419 1.449 12,540,075 1.4344 -0.79%
2012-02-03 0 3.800 3.780 3.790 3.700 3.870 17,010,500 64,666,742 3.8016 1.438 1.430 1.434 1.400 1.464 44,955,310 1.4385 0.00%
2012-02-02 0 3.800 3.780 3.800 3.770 3.850 6,722,000 25,569,505 3.8039 1.438 1.430 1.438 1.427 1.457 17,764,886 1.4393 0.26%
2012-02-01 0 3.790 3.770 3.790 3.650 3.850 15,452,010 58,389,896 3.7788 1.434 1.427 1.434 1.381 1.457 40,836,536 1.4298 2.71%
2012-01-31 0 3.690 3.680 3.690 3.520 3.710 8,898,050 32,021,676 3.5987 1.396 1.392 1.396 1.332 1.404 23,515,746 1.3617 1.93%
2012-01-30 0 3.620 3.600 3.620 3.560 3.650 4,412,050 15,893,359 3.6023 1.370 1.362 1.370 1.347 1.381 11,660,156 1.3630 0.56%
2012-01-27 0 3.600 3.590 3.600 3.530 3.840 5,404,000 19,558,992 3.6194 1.362 1.358 1.362 1.336 1.453 14,281,679 1.3695 -4.51%
2012-01-26 0 3.770 3.750 3.780 3.710 3.900 5,595,980 21,235,205 3.7947 1.427 1.419 1.430 1.404 1.476 14,789,043 1.4359 3.29%
2012-01-20 0 3.650 3.630 3.660 3.580 3.690 23,859,400 86,704,112 3.6340 1.381 1.374 1.385 1.355 1.396 63,055,567 1.3750 4.89%
2012-01-19 0 3.480 3.470 3.490 3.280 3.550 13,471,210 46,317,952 3.4383 1.317 1.313 1.321 1.241 1.343 35,601,683 1.3010 4.82%
2012-01-18 0 3.320 3.310 3.320 3.280 3.370 7,874,000 26,209,485 3.3286 1.256 1.252 1.256 1.241 1.275 20,809,389 1.2595 -0.30%
2012-01-17 0 3.330 3.320 3.330 3.230 3.350 6,759,767 22,308,068 3.3001 1.260 1.256 1.260 1.222 1.268 17,864,697 1.2487 1.83%
2012-01-16 0 3.270 3.260 3.270 3.130 3.270 4,709,760 15,162,146 3.2193 1.237 1.234 1.237 1.184 1.237 12,446,943 1.2181 0.93%
2012-01-13 0 3.240 3.230 3.240 3.180 3.300 10,361,000 33,557,740 3.2389 1.226 1.222 1.226 1.203 1.249 27,382,027 1.2255 1.89%
2012-01-12 0 3.180 3.180 3.200 3.160 3.240 7,185,080 22,955,230 3.1948 1.203 1.203 1.211 1.196 1.226 18,988,713 1.2089 -0.93%
2012-01-11 0 3.210 3.210 3.220 3.170 3.310 8,811,000 28,428,629 3.2265 1.215 1.215 1.218 1.199 1.252 23,285,690 1.2209 -2.43%
2012-01-10 0 3.290 3.280 3.290 3.230 3.300 3,603,330 11,811,109 3.2778 1.245 1.241 1.245 1.222 1.249 9,522,872 1.2403 2.49%
2012-01-09 0 3.210 3.200 3.210 3.140 3.300 5,835,000 18,717,243 3.2078 1.215 1.211 1.215 1.188 1.249 15,420,725 1.2138 1.58%
2012-01-06 0 3.160 3.160 3.170 3.130 3.180 3,785,000 11,938,035 3.1540 1.196 1.196 1.199 1.184 1.203 10,002,989 1.1934 -0.32%
2012-01-05 0 3.170 3.170 3.180 3.140 3.200 3,922,000 12,471,343 3.1798 1.199 1.199 1.203 1.188 1.211 10,365,053 1.2032 -0.94%
2012-01-04 0 3.200 3.180 3.210 3.170 3.210 2,809,500 8,956,540 3.1879 1.211 1.203 1.215 1.199 1.215 7,424,940 1.2063 1.27%
2012-01-03 0 3.160 3.150 3.160 3.090 3.160 3,249,000 10,149,810 3.1240 1.196 1.192 1.196 1.169 1.196 8,586,450 1.1821 1.61%
2011-12-30 0 3.110 3.100 3.120 3.040 3.120 1,718,900 5,315,055 3.0921 1.177 1.173 1.181 1.150 1.181 4,542,705 1.1700 2.30%
2011-12-29 0 3.040 3.040 3.050 2.990 3.060 2,156,090 6,532,239 3.0297 1.150 1.150 1.154 1.131 1.158 5,698,110 1.1464 0.33%
2011-12-28 0 3.030 3.030 3.040 2.980 3.060 951,810 2,879,318 3.0251 1.147 1.147 1.150 1.128 1.158 2,515,441 1.1447 0.00%
2011-12-23 0 3.030 3.000 3.020 2.990 3.060 3,173,070 9,560,335 3.0130 1.147 1.135 1.143 1.131 1.158 8,385,782 1.1401 1.00%
2011-12-22 0 3.000 2.990 3.000 2.970 3.040 6,150,593 18,498,161 3.0075 1.135 1.131 1.135 1.124 1.150 16,254,773 1.1380 -0.66%
2011-12-21 0 3.020 3.020 3.050 3.000 3.080 9,058,500 27,365,698 3.0210 1.143 1.143 1.154 1.135 1.165 23,939,783 1.1431 0.67%
2011-12-20 0 3.000 2.980 3.000 2.970 3.090 2,143,900 6,471,345 3.0185 1.135 1.128 1.135 1.124 1.169 5,665,894 1.1422 -0.66%
2011-12-19 0 3.020 3.010 3.030 2.980 3.100 1,846,670 5,605,774 3.0356 1.143 1.139 1.147 1.128 1.173 4,880,375 1.1486 -2.58%
2011-12-16 0 3.100 3.060 3.100 3.030 3.130 5,625,272 17,328,503 3.0805 1.173 1.158 1.173 1.147 1.184 14,866,456 1.1656 0.00%
2011-12-15 0 3.100 3.100 3.140 3.080 3.150 3,122,000 9,722,577 3.1142 1.173 1.173 1.188 1.165 1.192 8,250,814 1.1784 -1.59%
2011-12-14 0 3.150 3.140 3.150 3.080 3.150 2,391,220 7,487,395 3.1312 1.192 1.188 1.192 1.165 1.192 6,319,511 1.1848 2.27%
2011-12-13 0 3.080 3.080 3.090 2.800 3.250 8,310,680 25,756,839 3.0992 1.165 1.165 1.169 1.059 1.230 21,963,446 1.1727 -5.52%
2011-12-12 0 3.260 3.250 3.260 3.200 3.420 6,364,640 21,079,373 3.3120 1.234 1.230 1.234 1.211 1.294 16,820,456 1.2532 -2.69%
2011-12-09 0 3.350 3.340 3.360 3.300 3.380 3,147,070 10,506,087 3.3384 1.268 1.264 1.271 1.249 1.279 8,317,069 1.2632 -1.76%
2011-12-08 0 3.410 3.410 3.430 3.400 3.510 8,587,000 29,506,500 3.4362 1.290 1.290 1.298 1.287 1.328 22,693,704 1.3002 -1.45%
2011-12-07 0 3.460 3.440 3.450 3.330 3.460 6,715,000 22,951,305 3.4179 1.309 1.302 1.305 1.260 1.309 17,746,387 1.2933 3.28%
2011-12-06 0 3.350 3.330 3.350 3.320 3.430 5,125,037 17,202,308 3.3565 1.268 1.260 1.268 1.256 1.298 13,544,436 1.2701 -0.59%
2011-12-05 0 3.370 3.360 3.380 3.330 3.480 4,220,490 14,325,485 3.3943 1.275 1.271 1.279 1.260 1.317 11,153,901 1.2843 -3.16%
2011-12-02 0 3.480 3.470 3.480 3.430 3.580 4,038,000 14,062,980 3.4827 1.317 1.313 1.317 1.298 1.355 10,671,617 1.3178 -3.87%
2011-12-01 0 3.620 3.600 3.610 3.380 3.640 9,238,927 32,624,393 3.5312 1.370 1.362 1.366 1.279 1.377 24,416,615 1.3362 8.06%
2011-11-30 0 3.350 3.340 3.350 3.280 3.350 3,879,120 12,825,663 3.3063 1.268 1.264 1.268 1.241 1.268 10,251,729 1.2511 -0.30%
2011-11-29 0 3.360 3.350 3.360 3.260 3.390 3,787,218 12,550,784 3.3140 1.271 1.268 1.271 1.234 1.283 10,008,851 1.2540 2.13%
2011-11-28 0 3.290 3.280 3.290 3.250 3.310 3,969,400 13,052,808 3.2884 1.245 1.241 1.245 1.230 1.252 10,490,321 1.2443 0.00%
2011-11-25 0 3.290 3.270 3.290 3.260 3.310 6,621,000 21,814,350 3.2947 1.245 1.237 1.245 1.234 1.252 17,497,964 1.2467 -0.60%
2011-11-24 0 3.310 3.300 3.320 3.230 3.330 5,763,000 18,991,824 3.2955 1.252 1.249 1.256 1.222 1.260 15,230,443 1.2470 -2.07%
2011-11-23 0 3.380 3.370 3.380 3.330 3.400 9,465,000 31,958,399 3.3765 1.279 1.275 1.279 1.260 1.287 25,014,080 1.2776 -1.17%
2011-11-22 0 3.420 3.410 3.420 3.300 3.550 7,129,010 24,247,819 3.4013 1.294 1.290 1.294 1.249 1.343 18,840,531 1.2870 3.64%
2011-11-21 0 3.300 3.290 3.330 3.270 3.350 1,873,000 6,164,496 3.2912 1.249 1.245 1.260 1.237 1.268 4,949,960 1.2454 -1.49%
2011-11-18 0 3.350 3.340 3.350 3.290 3.390 3,581,600 11,920,234 3.3282 1.268 1.264 1.268 1.245 1.283 9,465,444 1.2593 0.00%
2011-11-17 0 3.350 3.320 3.350 3.260 3.370 2,007,250 6,660,885 3.3184 1.268 1.256 1.268 1.234 1.275 5,304,756 1.2556 -0.59%
2011-11-16 0 3.370 3.370 3.390 3.370 3.470 3,074,880 10,436,128 3.3940 1.275 1.275 1.283 1.275 1.313 8,126,286 1.2842 -3.16%
2011-11-15 0 3.480 3.480 3.490 3.440 3.500 1,581,700 5,486,794 3.4689 1.317 1.317 1.321 1.302 1.324 4,180,113 1.3126 -1.14%
2011-11-14 0 3.520 3.510 3.520 3.510 3.570 1,356,775 4,802,507 3.5396 1.332 1.328 1.332 1.328 1.351 3,585,682 1.3394 2.33%
2011-11-11 0 3.440 3.420 3.440 3.410 3.580 2,579,000 8,940,730 3.4667 1.302 1.294 1.302 1.290 1.355 6,815,775 1.3118 0.29%
2011-11-10 0 3.430 3.430 3.440 3.400 3.470 2,235,000 7,698,980 3.4447 1.298 1.298 1.302 1.287 1.313 5,906,653 1.3034 -3.92%
2011-11-09 0 3.570 3.560 3.570 3.550 3.680 1,529,200 5,513,290 3.6053 1.351 1.347 1.351 1.343 1.392 4,041,366 1.3642 -1.38%
2011-11-08 0 3.620 3.600 3.620 3.530 3.640 3,956,000 14,270,885 3.6074 1.370 1.362 1.370 1.336 1.377 10,454,908 1.3650 2.26%
2011-11-07 0 3.540 3.550 3.560 3.510 3.640 2,229,191 7,934,724 3.5595 1.339 1.343 1.347 1.328 1.377 5,891,301 1.3469 -1.94%
2011-11-04 0 3.610 3.600 3.610 3.530 3.680 5,968,760 21,558,147 3.6118 1.366 1.362 1.366 1.336 1.392 15,774,225 1.3667 3.14%
2011-11-03 0 3.500 3.500 3.510 3.480 3.610 3,333,000 11,814,930 3.5448 1.324 1.324 1.328 1.317 1.366 8,808,445 1.3413 -1.96%
2011-11-02 0 3.570 3.540 3.590 3.460 3.590 3,944,250 13,919,030 3.5289 1.351 1.339 1.358 1.309 1.358 10,423,855 1.3353 -0.83%
2011-11-01 0 3.600 3.600 3.610 3.550 3.650 5,562,000 20,113,138 3.6162 1.362 1.362 1.366 1.343 1.381 14,699,241 1.3683 0.00%
2011-10-31 0 3.600 3.570 3.600 3.510 3.700 6,236,245 22,592,514 3.6228 1.362 1.351 1.362 1.328 1.400 16,481,134 1.3708 1.41%
2011-10-28 0 3.550 3.540 3.550 3.540 3.860 7,002,478 25,858,068 3.6927 1.343 1.339 1.343 1.339 1.461 18,506,133 1.3973 -3.79%
2011-10-27 0 3.690 3.660 3.690 3.520 3.710 4,593,285 16,801,965 3.6579 1.396 1.385 1.396 1.332 1.404 12,139,123 1.3841 4.53%
2011-10-26 0 3.530 3.520 3.530 3.460 3.540 864,000 3,033,750 3.5113 1.336 1.332 1.336 1.309 1.339 2,283,377 1.3286 -0.56%
2011-10-25 0 3.550 3.520 3.550 3.500 3.580 2,073,007 7,337,487 3.5395 1.343 1.332 1.343 1.324 1.355 5,478,538 1.3393 0.00%
2011-10-24 0 3.550 3.540 3.550 3.460 3.620 2,770,000 9,839,505 3.5522 1.343 1.339 1.343 1.309 1.370 7,320,550 1.3441 0.00%
2011-10-21 0 3.550 3.540 3.550 3.390 3.630 2,995,000 10,539,875 3.5192 1.343 1.339 1.343 1.283 1.374 7,915,179 1.3316 5.97%
2011-10-20 0 3.350 3.340 3.350 3.340 3.650 1,854,000 6,267,870 3.3807 1.268 1.264 1.268 1.264 1.381 4,899,747 1.2792 -4.56%
2011-10-19 0 3.510 3.510 3.520 3.500 3.650 17,281,392 61,451,873 3.5560 1.328 1.328 1.332 1.324 1.381 45,671,223 1.3455 -1.13%
2011-10-18 0 3.550 3.540 3.550 3.540 3.700 3,461,900 12,448,007 3.5957 1.343 1.339 1.343 1.339 1.400 9,149,101 1.3606 -8.27%
2011-10-17 0 3.870 3.850 3.860 3.610 3.930 6,154,460 23,453,308 3.8108 1.464 1.457 1.461 1.366 1.487 16,264,993 1.4420 8.40%
2011-10-14 0 3.570 3.550 3.570 3.500 3.640 1,532,000 5,434,990 3.5476 1.351 1.343 1.351 1.324 1.377 4,048,766 1.3424 -1.65%
2011-10-13 0 3.630 3.630 3.640 3.470 3.640 4,929,180 17,743,420 3.5997 1.374 1.374 1.377 1.313 1.377 13,026,826 1.3621 4.91%
2011-10-12 0 3.460 3.450 3.460 3.290 3.520 7,063,500 24,360,274 3.4488 1.309 1.305 1.309 1.245 1.332 18,667,402 1.3050 2.37%
2011-10-11 0 3.380 3.370 3.390 3.250 3.420 6,797,780 22,777,171 3.3507 1.279 1.275 1.283 1.230 1.294 17,965,157 1.2679 5.30%
2011-10-10 0 3.210 3.190 3.200 3.080 3.260 4,148,140 13,281,901 3.2019 1.215 1.207 1.211 1.165 1.234 10,962,695 1.2116 2.88%
2011-10-07 0 3.120 3.100 3.130 3.080 3.290 5,311,200 17,064,294 3.2129 1.181 1.173 1.184 1.165 1.245 14,036,427 1.2157 2.30%
2011-10-06 0 3.050 3.050 3.060 3.020 3.100 3,839,700 11,767,475 3.0647 1.154 1.154 1.158 1.143 1.173 10,147,550 1.1596 2.35%
2011-10-04 0 2.980 2.980 2.990 2.780 3.050 6,642,888 19,460,951 2.9296 1.128 1.128 1.131 1.052 1.154 17,555,809 1.1085 -0.67%
2011-10-03 0 3.000 2.990 3.000 2.990 3.130 11,110,365 33,588,551 3.0232 1.135 1.131 1.135 1.131 1.184 29,362,447 1.1439 -1.64%
2011-09-30 0 3.050 3.070 3.080 3.010 3.090 6,157,300 18,692,080 3.0358 1.154 1.162 1.165 1.139 1.169 16,272,498 1.1487 0.00%
2011-09-28 0 3.050 3.050 3.060 3.000 3.180 4,338,298 13,311,789 3.0684 1.154 1.154 1.158 1.135 1.203 11,465,244 1.1611 0.99%
2011-09-27 0 3.020 3.010 3.020 2.910 3.050 3,153,560 9,400,450 2.9809 1.143 1.139 1.143 1.101 1.154 8,334,221 1.1279 7.09%
2011-09-26 0 2.820 2.810 2.820 2.800 2.980 7,157,400 20,786,314 2.9042 1.067 1.063 1.067 1.059 1.128 18,915,560 1.0989 -3.09%
2011-09-23 0 2.910 2.910 2.930 2.770 3.030 7,261,000 21,493,305 2.9601 1.101 1.101 1.109 1.048 1.147 19,189,354 1.1201 -5.21%
2011-09-22 0 3.070 3.060 3.070 3.020 3.160 4,313,777 13,375,100 3.1006 1.162 1.158 1.162 1.143 1.196 11,400,440 1.1732 -2.85%
2011-09-21 0 3.160 3.160 3.170 3.140 3.220 4,403,000 13,970,725 3.1730 1.196 1.196 1.199 1.188 1.218 11,636,238 1.2006 -0.63%
2011-09-20 0 3.180 3.180 3.190 3.160 3.250 2,655,000 8,488,650 3.1972 1.203 1.203 1.207 1.196 1.230 7,016,628 1.2098 -1.55%
2011-09-19 0 3.230 3.240 3.250 3.230 3.360 4,985,700 16,415,754 3.2926 1.222 1.226 1.230 1.222 1.271 13,176,196 1.2459 -1.52%
2011-09-16 0 3.280 3.240 3.250 3.240 3.460 11,042,310 36,374,988 3.2941 1.241 1.226 1.230 1.226 1.309 29,182,591 1.2465 -1.20%
2011-09-15 0 3.320 3.300 3.320 3.220 3.470 7,483,001 24,968,177 3.3367 1.256 1.249 1.256 1.218 1.313 19,776,058 1.2625 -2.06%
2011-09-14 0 3.390 3.380 3.390 3.320 3.480 5,659,000 19,206,404 3.3940 1.283 1.279 1.283 1.256 1.317 14,955,592 1.2842 -3.42%
2011-09-12 0 3.510 3.490 3.500 3.490 3.560 6,245,000 21,890,865 3.5053 1.328 1.321 1.324 1.321 1.347 16,504,272 1.3264 -1.96%
2011-09-09 0 3.580 3.560 3.580 3.560 3.670 313,420 1,129,794 3.6047 1.355 1.347 1.355 1.347 1.389 828,306 1.3640 0.28%
2011-09-08 0 3.570 3.570 3.580 3.570 3.720 1,257,000 4,562,518 3.6297 1.351 1.351 1.355 1.351 1.408 3,321,997 1.3734 -0.28%
2011-09-07 0 3.580 3.570 3.590 3.520 3.670 1,527,890 5,483,526 3.5890 1.355 1.351 1.358 1.332 1.389 4,037,904 1.3580 1.99%
2011-09-06 0 3.510 3.510 3.520 3.470 3.580 1,267,225 4,449,353 3.5111 1.328 1.328 1.332 1.313 1.355 3,349,019 1.3286 -1.96%
2011-09-05 0 3.580 3.570 3.580 3.540 3.800 3,255,000 12,000,636 3.6868 1.355 1.351 1.355 1.339 1.438 8,602,306 1.3950 -6.53%
2011-09-02 0 3.830 3.820 3.830 3.730 3.880 3,052,000 11,620,594 3.8075 1.449 1.445 1.449 1.411 1.468 8,065,819 1.4407 -0.52%
2011-09-01 0 3.850 3.850 3.880 3.780 4.040 5,694,818 21,928,759 3.8507 1.457 1.457 1.468 1.430 1.529 15,050,252 1.4570 2.12%
2011-08-31 0 3.770 3.750 3.780 3.540 3.780 3,404,000 12,525,150 3.6795 1.427 1.419 1.430 1.339 1.430 8,996,083 1.3923 0.53%
2011-08-30 0 3.750 3.740 3.750 3.700 3.780 3,713,000 13,873,870 3.7366 1.419 1.415 1.419 1.400 1.430 9,812,708 1.4139 2.74%
2011-08-29 0 3.650 3.640 3.650 3.550 3.670 1,682,000 6,091,763 3.6217 1.381 1.377 1.381 1.343 1.389 4,445,186 1.3704 3.69%
2011-08-26 0 3.520 3.520 3.530 3.500 3.600 1,598,600 5,646,125 3.5319 1.332 1.332 1.336 1.324 1.362 4,224,776 1.3364 -2.49%
2011-08-25 0 3.610 3.600 3.610 3.500 3.680 2,005,459 7,219,398 3.5999 1.366 1.362 1.366 1.324 1.392 5,300,022 1.3621 1.69%
2011-08-24 0 3.550 3.530 3.550 3.530 3.640 3,255,289 11,707,628 3.5965 1.343 1.336 1.343 1.336 1.377 8,603,070 1.3609 -2.20%
2011-08-23 0 3.630 3.620 3.630 3.500 3.680 2,751,050 9,921,400 3.6064 1.374 1.370 1.374 1.324 1.392 7,270,469 1.3646 4.61%
2011-08-22 0 3.470 3.480 3.490 3.440 3.610 6,376,300 22,286,415 3.4952 1.313 1.317 1.321 1.302 1.366 16,851,271 1.3225 -3.07%
2011-08-19 0 3.580 3.580 3.590 3.520 3.620 9,945,300 36,249,120 3.6448 1.355 1.355 1.358 1.332 1.370 26,283,416 1.3792 -2.45%
2011-08-18 0 3.670 3.660 3.670 3.620 3.770 6,352,700 23,631,094 3.7199 1.389 1.385 1.389 1.370 1.427 16,788,901 1.4075 0.27%
2011-08-17 0 3.660 3.630 3.660 3.520 3.660 6,214,609 22,502,835 3.6210 1.385 1.374 1.385 1.332 1.385 16,423,954 1.3701 5.48%
2011-08-16 0 3.470 3.460 3.470 3.360 3.530 7,625,200 26,461,248 3.4702 1.313 1.309 1.313 1.271 1.336 20,151,861 1.3131 4.83%
2011-08-15 0 3.360 3.350 3.370 3.290 3.420 2,329,425 7,791,195 3.3447 1.252 1.249 1.256 1.226 1.275 6,249,193 1.2468 2.13%
2011-08-12 0 3.290 3.280 3.300 3.260 3.340 5,639,270 18,546,664 3.2888 1.226 1.223 1.230 1.215 1.245 15,128,577 1.2259 1.23%
2011-08-11 0 3.250 3.240 3.250 3.120 3.270 7,287,620 23,255,792 3.1911 1.211 1.208 1.211 1.163 1.219 19,550,637 1.1895 2.20%
2011-08-10 0 3.180 3.180 3.190 3.160 3.360 9,499,545 30,846,407 3.2471 1.185 1.185 1.189 1.178 1.252 25,484,611 1.2104 0.32%
2011-08-09 0 3.170 3.160 3.170 3.060 3.300 9,860,000 31,451,315 3.1898 1.182 1.178 1.182 1.141 1.230 26,451,610 1.1890 -9.17%
2011-08-08 0 3.490 3.470 3.490 3.350 3.680 5,763,283 19,825,267 3.4399 1.301 1.293 1.301 1.249 1.372 15,461,269 1.2823 -5.68%
2011-08-05 0 3.700 3.700 3.710 3.650 3.830 9,049,590 33,720,754 3.7262 1.379 1.379 1.383 1.361 1.428 24,277,508 1.3890 -6.57%
2011-08-04 0 3.960 3.950 3.970 3.850 4.080 16,884,560 66,227,325 3.9224 1.476 1.472 1.480 1.435 1.521 45,296,532 1.4621 -3.65%
2011-08-03 0 4.110 4.110 4.120 4.080 4.290 8,495,620 35,259,370 4.1503 1.532 1.532 1.536 1.521 1.599 22,791,362 1.5470 -3.07%
2011-08-02 0 4.240 4.230 4.240 4.220 4.280 3,191,690 13,531,274 4.2395 1.580 1.577 1.580 1.573 1.595 8,562,408 1.5803 -0.24%
2011-08-01 0 4.250 4.250 4.280 4.240 4.370 2,589,300 11,091,085 4.2834 1.584 1.584 1.595 1.580 1.629 6,946,365 1.5967 -0.70%
2011-07-29 0 4.280 4.260 4.280 4.240 4.320 3,069,000 13,126,375 4.2771 1.595 1.588 1.595 1.580 1.610 8,233,265 1.5943 0.00%
2011-07-28 0 4.280 4.270 4.280 4.270 4.350 5,412,480 23,250,840 4.2958 1.595 1.592 1.595 1.592 1.621 14,520,164 1.6013 -2.28%
2011-07-27 0 4.380 4.370 4.380 4.370 4.440 1,176,000 5,174,986 4.4005 1.633 1.629 1.633 1.629 1.655 3,154,878 1.6403 -0.23%
2011-07-26 0 4.390 4.380 4.400 4.330 4.430 3,052,410 13,376,425 4.3823 1.636 1.633 1.640 1.614 1.651 8,188,759 1.6335 0.46%
2011-07-25 0 4.370 4.370 4.400 4.320 4.440 2,843,270 12,431,103 4.3721 1.629 1.629 1.640 1.610 1.655 7,627,695 1.6297 -1.80%
2011-07-22 0 4.450 4.440 4.450 4.380 4.490 6,165,780 27,311,301 4.4295 1.659 1.655 1.659 1.633 1.674 16,541,056 1.6511 3.01%
2011-07-21 0 4.320 4.320 4.330 4.240 4.330 1,149,600 4,922,390 4.2818 1.610 1.610 1.614 1.580 1.614 3,084,054 1.5961 1.17%
2011-07-20 0 4.270 4.250 4.260 4.240 4.380 2,257,000 9,654,240 4.2775 1.592 1.584 1.588 1.580 1.633 6,054,897 1.5945 -0.70%
2011-07-19 0 4.300 4.270 4.310 4.260 4.350 2,249,870 9,653,278 4.2906 1.603 1.592 1.607 1.588 1.621 6,035,769 1.5993 -0.46%
2011-07-18 0 4.320 4.310 4.320 4.300 4.360 2,140,000 9,270,042 4.3318 1.610 1.607 1.610 1.603 1.625 5,741,019 1.6147 -1.59%
2011-07-15 0 4.390 4.380 4.390 4.340 4.470 5,806,330 25,598,495 4.4087 1.636 1.633 1.636 1.618 1.666 15,576,752 1.6434 0.23%
2011-07-14 0 4.380 4.350 4.370 4.250 4.400 7,741,740 33,508,254 4.3283 1.633 1.621 1.629 1.584 1.640 20,768,914 1.6134 -0.45%
2011-07-13 0 4.400 4.390 4.400 4.310 4.480 9,285,000 40,807,484 4.3950 1.640 1.636 1.640 1.607 1.670 24,909,047 1.6383 3.77%
2011-07-12 0 4.240 4.210 4.240 4.110 4.300 5,012,560 21,063,090 4.2021 1.580 1.569 1.580 1.532 1.603 13,447,291 1.5663 -1.62%
2011-07-11 0 4.310 4.290 4.310 4.290 4.400 4,141,000 18,103,821 4.3718 1.607 1.599 1.607 1.599 1.640 11,109,140 1.6296 -0.69%
2011-07-08 0 4.340 4.330 4.340 4.330 4.530 6,258,000 27,512,780 4.3964 1.618 1.614 1.618 1.614 1.689 16,788,456 1.6388 -0.69%
2011-07-07 0 4.370 4.370 4.380 4.340 4.600 6,082,520 26,810,115 4.4077 1.629 1.629 1.633 1.618 1.715 16,317,693 1.6430 -3.10%
2011-07-06 0 4.510 4.500 4.510 4.460 4.690 6,150,520 27,909,043 4.5377 1.681 1.677 1.681 1.662 1.748 16,500,118 1.6914 -2.38%
2011-07-05 0 4.620 4.620 4.630 4.560 4.650 4,765,650 22,053,004 4.6275 1.722 1.722 1.726 1.700 1.733 12,784,900 1.7249 0.65%
2011-07-04 0 4.590 4.580 4.590 4.540 4.600 7,126,400 32,497,909 4.5602 1.711 1.707 1.711 1.692 1.715 19,118,129 1.6998 3.38%
2011-06-30 0 4.440 4.420 4.440 4.360 4.570 10,412,000 46,424,549 4.4588 1.655 1.648 1.655 1.625 1.703 27,932,471 1.6620 2.07%
2011-06-29 0 4.350 4.340 4.350 4.250 4.420 16,227,175 69,524,210 4.2844 1.621 1.618 1.621 1.584 1.648 43,532,952 1.5970 3.33%
2011-06-28 0 4.210 4.200 4.210 4.140 4.230 11,715,482 49,225,645 4.2018 1.569 1.566 1.569 1.543 1.577 31,429,347 1.5662 0.72%
2011-06-27 0 4.180 4.160 4.180 4.160 4.180 2,785,000 11,616,816 4.1712 1.558 1.551 1.558 1.551 1.558 7,471,373 1.5548 -0.24%
2011-06-24 0 4.190 4.180 4.190 4.110 4.230 7,705,232 32,319,779 4.1945 1.562 1.558 1.562 1.532 1.577 20,670,973 1.5635 1.70%
2011-06-23 0 4.120 4.120 4.130 4.100 4.160 5,616,663 23,226,677 4.1353 1.536 1.536 1.539 1.528 1.551 15,067,929 1.5415 -1.20%
2011-06-22 0 4.170 4.160 4.170 4.130 4.200 7,014,931 29,208,690 4.1638 1.554 1.551 1.554 1.539 1.566 18,819,089 1.5521 1.71%
2011-06-21 0 4.100 4.100 4.120 4.080 4.170 11,238,125 46,270,191 4.1173 1.528 1.528 1.536 1.521 1.554 30,148,733 1.5347 1.23%
2011-06-20 0 4.050 4.050 4.070 4.050 4.200 6,977,280 28,568,188 4.0945 1.510 1.510 1.517 1.510 1.566 18,718,082 1.5262 -0.98%
2011-06-17 0 4.090 4.090 4.120 4.080 4.180 6,405,000 26,399,600 4.1217 1.525 1.525 1.536 1.521 1.558 17,182,816 1.5364 -1.92%
2011-06-16 0 4.170 4.150 4.170 4.110 4.400 17,604,716 74,340,823 4.2228 1.554 1.547 1.554 1.532 1.640 47,228,508 1.5741 -4.79%
2011-06-15 0 4.380 4.380 4.400 4.370 4.580 3,336,730 14,738,246 4.4170 1.633 1.633 1.640 1.629 1.707 8,951,509 1.6465 -2.67%
2011-06-14 0 4.500 4.500 4.520 4.380 4.590 10,240,850 46,153,467 4.5068 1.677 1.677 1.685 1.633 1.711 27,473,324 1.6799 0.22%
2011-06-13 0 4.490 4.450 4.460 4.320 4.530 5,211,968 22,999,407 4.4128 1.674 1.659 1.662 1.610 1.689 13,982,246 1.6449 1.13%
2011-06-10 0 4.440 4.440 4.460 4.440 4.490 1,748,040 7,799,316 4.4617 1.655 1.655 1.662 1.655 1.674 4,689,500 1.6631 -0.45%
2011-06-09 0 4.460 4.450 4.470 4.420 4.600 5,387,920 24,146,059 4.4815 1.662 1.659 1.666 1.648 1.715 14,454,276 1.6705 -1.76%
2011-06-08 0 4.540 4.540 4.550 4.530 4.620 8,260,000 37,618,530 4.5543 1.692 1.692 1.696 1.689 1.722 22,159,260 1.6976 -0.87%
2011-06-07 0 4.580 4.560 4.590 4.550 4.620 5,312,350 24,256,526 4.5661 1.707 1.700 1.711 1.696 1.722 14,251,543 1.7020 -0.43%
2011-06-03 0 4.600 4.590 4.600 4.590 4.650 2,294,000 10,557,270 4.6021 1.715 1.711 1.715 1.711 1.733 6,154,158 1.7155 0.00%
2011-06-02 0 4.600 4.600 4.610 4.580 4.690 4,211,465 19,355,457 4.5959 1.715 1.715 1.718 1.707 1.748 11,298,178 1.7131 -0.22%
2011-06-01 0 4.610 4.600 4.620 4.600 4.690 10,987,704 50,850,086 4.6279 1.718 1.715 1.722 1.715 1.748 29,476,923 1.7251 -0.22%
2011-05-31 0 4.620 4.610 4.620 4.610 4.660 1,853,740 8,593,558 4.6358 1.722 1.718 1.722 1.718 1.737 4,973,064 1.7280 0.43%
2011-05-30 0 4.600 4.590 4.610 4.550 4.630 17,536,460 80,346,161 4.5817 1.715 1.711 1.718 1.696 1.726 47,045,396 1.7078 0.66%
2011-05-27 0 4.570 4.590 4.600 4.570 4.660 5,181,000 23,805,800 4.5948 1.703 1.711 1.715 1.703 1.737 13,899,168 1.7128 -0.87%
2011-05-26 0 4.610 4.600 4.610 4.600 4.680 2,039,395 9,438,257 4.6280 1.718 1.715 1.718 1.715 1.744 5,471,124 1.7251 0.00%
2011-05-25 0 4.610 4.600 4.610 4.590 4.650 3,169,000 14,608,250 4.6097 1.718 1.715 1.718 1.711 1.733 8,501,537 1.7183 0.00%
2011-05-24 0 4.610 4.600 4.610 4.590 4.630 2,301,089 10,596,176 4.6049 1.718 1.715 1.718 1.711 1.726 6,173,175 1.7165 1.10%
2011-05-23 0 4.560 4.560 4.570 4.560 4.740 4,908,920 22,615,381 4.6070 1.700 1.700 1.703 1.700 1.767 13,169,253 1.7173 -2.98%
2011-05-20 0 4.700 4.700 4.710 4.700 4.800 3,327,130 15,709,501 4.7216 1.752 1.752 1.756 1.752 1.789 8,925,755 1.7600 -1.47%
2011-05-19 0 4.770 4.750 4.770 4.760 4.840 1,581,500 7,594,940 4.8024 1.778 1.771 1.778 1.774 1.804 4,242,720 1.7901 -0.83%
2011-05-18 0 4.810 4.790 4.810 4.750 4.830 3,674,910 17,603,415 4.7902 1.793 1.786 1.793 1.771 1.800 9,858,751 1.7856 0.63%
2011-05-17 0 4.780 4.780 4.800 4.770 4.850 4,603,149 22,169,959 4.8163 1.782 1.782 1.789 1.778 1.808 12,348,956 1.7953 -1.04%
2011-05-16 0 4.830 4.830 4.850 4.810 4.940 1,946,000 9,410,655 4.8359 1.800 1.800 1.808 1.793 1.841 5,220,571 1.8026 -1.43%
2011-05-13 0 4.900 4.880 4.900 4.830 4.950 4,101,000 19,904,935 4.8537 1.827 1.819 1.827 1.800 1.845 11,001,831 1.8092 0.41%
2011-05-12 0 4.880 4.870 4.890 4.870 5.000 3,041,793 14,956,014 4.9168 1.819 1.815 1.823 1.815 1.864 8,160,276 1.8328 -2.79%
2011-05-11 0 5.020 5.010 5.020 4.920 5.150 7,732,224 38,788,529 5.0165 1.871 1.868 1.871 1.834 1.920 20,743,385 1.8699 2.24%
2011-05-09 0 4.910 4.910 4.920 4.820 4.930 4,269,447 20,835,571 4.8802 1.830 1.830 1.834 1.797 1.838 11,453,727 1.8191 0.41%
2011-05-06 0 4.890 4.860 4.890 4.700 4.900 6,493,000 31,378,549 4.8327 1.823 1.812 1.823 1.752 1.827 17,418,895 1.8014 3.60%
2011-05-05 0 4.720 4.720 4.740 4.710 4.830 3,028,029 14,344,972 4.7374 1.759 1.759 1.767 1.756 1.800 8,123,351 1.7659 -0.42%
2011-05-04 0 4.740 4.740 4.750 4.740 4.850 3,988,240 19,079,985 4.7841 1.767 1.767 1.771 1.767 1.808 10,699,328 1.7833 -2.07%
2011-05-03 0 4.840 4.840 4.850 4.840 4.940 7,649,840 37,209,456 4.8641 1.804 1.804 1.808 1.804 1.841 20,522,372 1.8131 0.62%
2011-04-29 0 4.810 4.800 4.810 4.780 4.850 5,092,650 24,485,357 4.8080 1.793 1.789 1.793 1.782 1.808 13,662,149 1.7922 -0.41%
2011-04-28 0 4.830 4.830 4.840 4.820 4.900 3,330,000 16,126,513 4.8428 1.800 1.800 1.804 1.797 1.827 8,933,455 1.8052 -0.21%
2011-04-27 0 4.840 4.840 4.850 4.830 4.930 3,083,400 14,965,907 4.8537 1.804 1.804 1.808 1.800 1.838 8,271,896 1.8092 0.21%
2011-04-26 0 4.830 4.830 4.840 4.830 4.900 2,230,620 10,824,015 4.8525 1.800 1.800 1.804 1.800 1.827 5,984,127 1.8088 -1.23%
2011-04-21 0 4.890 4.880 4.890 4.870 4.950 10,265,011 50,189,116 4.8893 1.823 1.819 1.823 1.815 1.845 27,538,141 1.8225 0.00%
2011-04-20 0 4.890 4.880 4.890 4.880 5.000 5,127,325 25,128,608 4.9009 1.823 1.819 1.823 1.819 1.864 13,755,173 1.8268 -0.61%
2011-04-19 0 4.920 4.900 4.920 4.890 4.950 8,550,875 42,053,277 4.9180 1.834 1.827 1.834 1.823 1.845 22,939,596 1.8332 1.23%
2011-04-18 0 4.860 4.850 4.860 4.850 4.960 1,769,080 8,652,654 4.8910 1.812 1.808 1.812 1.808 1.849 4,745,945 1.8232 -0.82%
2011-04-15 0 4.900 4.890 4.900 4.870 4.980 7,753,000 38,163,790 4.9225 1.827 1.823 1.827 1.815 1.856 20,799,121 1.8349 -0.61%
2011-04-14 0 4.930 4.930 4.940 4.850 4.970 8,033,080 39,406,871 4.9056 1.838 1.838 1.841 1.808 1.853 21,550,497 1.8286 1.23%
2011-04-13 0 4.870 4.870 4.880 4.800 4.930 5,889,000 28,650,570 4.8651 1.815 1.815 1.819 1.789 1.838 15,798,533 1.8135 -1.12%
2011-04-12 0 5.090 5.080 5.090 5.080 5.150 13,985,920 71,383,649 5.1040 1.836 1.832 1.836 1.832 1.857 38,777,320 1.8409 -1.36%
2011-04-11 0 5.160 5.150 5.160 5.020 5.200 11,024,875 56,771,344 5.1494 1.861 1.857 1.861 1.811 1.875 30,567,535 1.8572 1.38%
2011-04-08 0 5.090 5.070 5.080 4.980 5.130 8,873,000 44,883,920 5.0585 1.836 1.829 1.832 1.796 1.850 24,601,253 1.8245 1.39%
2011-04-07 0 5.020 5.020 5.030 4.970 5.050 8,711,175 43,563,592 5.0009 1.811 1.811 1.814 1.793 1.821 24,152,578 1.8037 -0.59%
2011-04-06 0 5.050 5.040 5.050 4.990 5.100 15,492,516 77,705,998 5.0157 1.821 1.818 1.821 1.800 1.839 42,954,504 1.8090 -0.20%
2011-04-04 0 5.060 5.050 5.060 5.030 5.150 8,969,000 45,483,200 5.0712 1.825 1.821 1.825 1.814 1.857 24,867,423 1.8290 0.40%
2011-04-01 0 5.040 5.040 5.050 4.920 5.050 11,388,911 57,030,854 5.0076 1.818 1.818 1.821 1.775 1.821 31,576,861 1.8061 2.44%
2011-03-31 0 4.920 4.920 4.930 4.840 4.960 8,799,464 43,149,860 4.9037 1.775 1.775 1.778 1.746 1.789 24,397,368 1.7686 1.65%
2011-03-30 0 4.840 4.830 4.840 4.780 4.840 6,177,858 29,765,208 4.8180 1.746 1.742 1.746 1.724 1.746 17,128,711 1.7377 0.41%
2011-03-29 0 4.820 4.810 4.820 4.740 4.820 6,773,750 32,394,304 4.7823 1.738 1.735 1.738 1.710 1.738 18,780,879 1.7249 1.05%
2011-03-28 0 4.770 4.760 4.770 4.700 4.800 1,826,125 8,654,393 4.7392 1.720 1.717 1.720 1.695 1.731 5,063,109 1.7093 0.00%
2011-03-25 0 4.770 4.780 4.790 4.730 4.800 4,360,470 20,800,548 4.7703 1.720 1.724 1.728 1.706 1.731 12,089,826 1.7205 0.85%
2011-03-24 0 4.730 4.720 4.730 4.680 4.830 4,345,000 20,725,400 4.7699 1.706 1.702 1.706 1.688 1.742 12,046,934 1.7204 0.42%
2011-03-23 0 4.710 4.710 4.720 4.690 4.760 2,638,000 12,421,155 4.7086 1.699 1.699 1.702 1.692 1.717 7,314,111 1.6982 -0.84%
2011-03-22 0 4.750 4.740 4.750 4.680 4.750 3,101,975 14,650,130 4.7228 1.713 1.710 1.713 1.688 1.713 8,600,527 1.7034 0.85%
2011-03-21 0 4.710 4.700 4.710 4.630 4.740 3,788,895 17,812,893 4.7013 1.699 1.695 1.699 1.670 1.710 10,505,079 1.6956 0.86%
2011-03-18 0 4.670 4.640 4.680 4.590 4.690 8,493,330 39,461,308 4.6462 1.684 1.674 1.688 1.655 1.692 23,548,581 1.6757 2.86%
2011-03-17 0 4.540 4.520 4.550 4.500 4.600 8,350,000 38,032,160 4.5547 1.637 1.630 1.641 1.623 1.659 23,151,185 1.6428 -2.78%
2011-03-16 0 4.670 4.660 4.670 4.520 4.680 9,146,590 42,060,809 4.5985 1.684 1.681 1.684 1.630 1.688 25,359,808 1.6586 2.41%
2011-03-15 0 4.560 4.540 4.560 4.500 4.650 7,882,000 35,776,640 4.5390 1.645 1.637 1.645 1.623 1.677 21,853,610 1.6371 -2.15%
2011-03-14 0 4.660 4.650 4.660 4.600 4.660 3,760,800 17,438,494 4.6369 1.681 1.677 1.681 1.659 1.681 10,427,183 1.6724 -0.43%
2011-03-11 0 4.680 4.680 4.690 4.660 4.730 6,234,000 29,361,270 4.7099 1.688 1.688 1.692 1.681 1.706 17,284,370 1.6987 -1.06%
2011-03-10 0 4.730 4.740 4.750 4.700 4.800 10,385,760 49,385,167 4.7551 1.706 1.710 1.713 1.695 1.731 28,795,527 1.7150 -0.63%
2011-03-09 0 4.760 4.760 4.770 4.740 4.800 6,960,950 33,137,269 4.7605 1.717 1.717 1.720 1.710 1.731 19,299,909 1.7170 0.00%
2011-03-08 0 4.760 4.760 4.770 4.650 4.770 12,197,370 57,667,497 4.7279 1.717 1.717 1.720 1.677 1.720 33,818,392 1.7052 2.15%
2011-03-07 0 4.660 4.660 4.670 4.620 4.720 15,297,705 71,530,139 4.6759 1.681 1.681 1.684 1.666 1.702 42,414,371 1.6865 0.43%
2011-03-04 0 4.640 4.640 4.650 4.620 4.700 18,865,833 87,868,270 4.6575 1.674 1.674 1.677 1.666 1.695 52,307,352 1.6798 1.09%
2011-03-03 0 4.590 4.590 4.600 4.580 4.740 19,008,194 88,667,576 4.6647 1.655 1.655 1.659 1.652 1.710 52,702,062 1.6824 -1.29%
2011-03-02 0 4.650 4.640 4.650 4.580 4.700 22,331,000 103,833,285 4.6497 1.677 1.674 1.677 1.652 1.695 61,914,864 1.6770 -2.72%
2011-03-01 0 4.780 4.780 4.790 4.540 4.820 15,918,129 75,379,033 4.7354 1.724 1.724 1.728 1.637 1.738 44,134,557 1.7079 5.52%
2011-02-28 0 4.530 4.520 4.530 4.500 4.580 21,858,530 98,957,049 4.5272 1.634 1.630 1.634 1.623 1.652 60,604,895 1.6328 -0.66%
2011-02-25 0 4.560 4.550 4.580 4.510 4.690 19,366,640 89,124,202 4.6019 1.645 1.641 1.652 1.627 1.692 53,695,888 1.6598 1.11%
2011-02-24 0 4.510 4.510 4.520 4.500 4.810 22,328,000 103,025,886 4.6142 1.627 1.627 1.630 1.623 1.735 61,906,546 1.6642 -6.04%
2011-02-23 0 4.800 4.790 4.810 4.790 4.920 15,352,250 74,160,043 4.8306 1.731 1.728 1.735 1.728 1.775 42,565,602 1.7423 -2.64%
2011-02-22 0 4.930 4.940 4.950 4.930 5.050 10,532,000 52,346,110 4.9702 1.778 1.782 1.785 1.778 1.821 29,200,992 1.7926 -2.38%
2011-02-21 0 5.050 5.050 5.060 5.040 5.140 3,926,680 19,860,185 5.0578 1.821 1.821 1.825 1.818 1.854 10,887,101 1.8242 -1.37%
2011-02-18 0 5.120 5.110 5.120 5.090 5.140 6,025,340 30,845,090 5.1192 1.847 1.843 1.847 1.836 1.854 16,705,840 1.8464 -0.19%
2011-02-17 0 5.130 5.120 5.130 5.080 5.160 5,275,160 26,916,153 5.1024 1.850 1.847 1.850 1.832 1.861 14,625,893 1.8403 0.20%
2011-02-16 0 5.120 5.110 5.120 5.100 5.150 3,439,004 17,584,561 5.1133 1.847 1.843 1.847 1.839 1.857 9,534,972 1.8442 -0.39%
2011-02-15 0 5.140 5.140 5.150 5.120 5.180 11,527,000 59,390,863 5.1523 1.854 1.854 1.857 1.847 1.868 31,959,726 1.8583 -0.39%
2011-02-14 0 5.160 5.140 5.160 5.070 5.180 11,949,880 61,328,755 5.1322 1.861 1.854 1.861 1.829 1.868 33,132,202 1.8510 1.78%
2011-02-11 0 5.070 5.070 5.080 4.980 5.100 10,579,000 53,411,665 5.0488 1.829 1.829 1.832 1.796 1.839 29,331,304 1.8210 1.81%
2011-02-10 0 4.980 4.960 4.980 4.970 5.020 8,433,000 42,108,090 4.9933 1.796 1.789 1.796 1.793 1.811 23,381,311 1.8009 -0.20%
2011-02-09 0 4.990 4.980 4.990 4.980 5.100 13,512,500 67,822,000 5.0192 1.800 1.796 1.800 1.796 1.839 37,464,717 1.8103 -1.77%
2011-02-08 0 5.080 5.070 5.090 5.050 5.170 5,347,980 27,211,175 5.0881 1.832 1.829 1.836 1.821 1.865 14,827,793 1.8351 -0.97%
2011-02-07 0 5.130 5.130 5.140 5.110 5.260 4,044,000 20,866,760 5.1599 1.850 1.850 1.854 1.843 1.897 11,212,382 1.8610 -0.58%
2011-02-02 0 5.160 5.150 5.160 5.090 5.160 10,352,000 52,991,049 5.1189 1.861 1.857 1.861 1.836 1.861 28,701,924 1.8463 1.18%
2011-02-01 0 5.100 5.090 5.100 5.060 5.160 11,269,000 57,197,810 5.0757 1.839 1.836 1.839 1.825 1.861 31,244,396 1.8307 1.19%
2011-01-31 0 5.040 5.050 5.060 5.020 5.070 7,682,000 38,699,173 5.0376 1.818 1.821 1.825 1.811 1.829 21,299,090 1.8169 -0.59%
2011-01-28 0 5.070 5.070 5.080 5.060 5.110 3,854,530 19,579,036 5.0795 1.829 1.829 1.832 1.825 1.843 10,687,058 1.8320 0.00%
2011-01-27 0 5.070 5.070 5.090 5.060 5.150 15,663,000 79,681,219 5.0872 1.829 1.829 1.836 1.825 1.857 43,427,187 1.8348 -0.78%
2011-01-26 0 5.110 5.110 5.120 5.090 5.150 4,732,000 24,214,015 5.1171 1.843 1.843 1.847 1.836 1.857 13,119,929 1.8456 -0.39%
2011-01-25 0 5.130 5.120 5.130 5.110 5.200 6,314,650 32,518,559 5.1497 1.850 1.847 1.850 1.843 1.875 17,507,980 1.8574 0.20%
2011-01-24 0 5.120 5.120 5.130 5.110 5.170 7,770,518 39,847,096 5.1280 1.847 1.847 1.850 1.843 1.865 21,544,515 1.8495 0.39%
2011-01-21 0 5.100 5.100 5.110 5.070 5.180 14,748,000 75,552,739 5.1229 1.839 1.839 1.843 1.829 1.868 40,890,261 1.8477 -1.54%
2011-01-20 0 5.180 5.180 5.190 5.150 5.270 11,588,086 60,050,641 5.1821 1.868 1.868 1.872 1.857 1.901 32,129,093 1.8690 -1.15%
2011-01-19 0 5.240 5.240 5.250 5.200 5.300 21,768,460 114,121,982 5.2425 1.890 1.890 1.894 1.875 1.912 60,355,167 1.8908 1.55%
2011-01-18 0 5.160 5.160 5.170 5.120 5.250 6,391,950 33,184,613 5.1916 1.861 1.861 1.865 1.847 1.894 17,722,301 1.8725 0.19%
2011-01-17 0 5.150 5.140 5.160 5.100 5.200 6,598,790 33,881,969 5.1346 1.857 1.854 1.861 1.839 1.875 18,295,785 1.8519 -0.96%
2011-01-14 0 5.200 5.180 5.200 5.160 5.260 20,466,000 106,338,454 5.1959 1.875 1.868 1.875 1.861 1.897 56,743,970 1.8740 -1.33%
2011-01-13 0 5.270 5.270 5.280 5.250 5.410 16,387,177 86,910,025 5.3035 1.901 1.901 1.904 1.894 1.951 45,435,038 1.9128 -1.50%
2011-01-12 0 5.350 5.330 5.340 5.080 5.350 24,539,070 128,339,891 5.2300 1.930 1.922 1.926 1.832 1.930 68,036,952 1.8863 6.15%
2011-01-11 0 5.040 5.040 5.050 5.010 5.070 19,135,000 96,317,000 5.0336 1.818 1.818 1.821 1.807 1.829 53,053,644 1.8155 0.60%
2011-01-10 0 5.010 5.020 5.030 5.010 5.150 21,241,285 107,986,551 5.0838 1.807 1.811 1.814 1.807 1.857 58,893,523 1.8336 -2.34%
2011-01-07 0 5.130 5.120 5.140 5.120 5.210 17,781,534 92,171,540 5.1836 1.850 1.847 1.854 1.847 1.879 49,301,028 1.8696 -1.72%
2011-01-06 0 5.220 5.220 5.230 5.190 5.370 20,181,000 105,974,037 5.2512 1.883 1.883 1.886 1.872 1.937 55,953,780 1.8940 -1.51%
2011-01-05 0 5.300 5.290 5.300 5.290 5.380 10,442,359 55,537,550 5.3185 1.912 1.908 1.912 1.908 1.940 28,952,453 1.9182 -0.56%
2011-01-04 0 5.330 5.330 5.340 5.270 5.380 16,471,260 87,680,312 5.3232 1.922 1.922 1.926 1.901 1.940 45,668,166 1.9199 1.52%
2011-01-03 0 5.250 5.240 5.250 5.150 5.250 6,262,000 32,668,000 5.2169 1.894 1.890 1.894 1.857 1.894 17,362,002 1.8816 1.55%
2010-12-31 0 5.170 5.170 5.180 5.150 5.200 2,284,400 11,808,840 5.1693 1.865 1.865 1.868 1.857 1.875 6,333,721 1.8644 0.78%
2010-12-30 0 5.130 5.120 5.130 5.120 5.160 2,719,200 13,966,650 5.1363 1.850 1.847 1.850 1.847 1.861 7,539,246 1.8525 -0.19%
2010-12-29 0 5.140 5.120 5.150 5.030 5.150 4,137,756 21,186,652 5.1203 1.854 1.847 1.857 1.814 1.857 11,472,330 1.8468 2.19%
2010-12-28 0 5.030 5.030 5.050 5.030 5.110 2,462,050 12,459,370 5.0606 1.814 1.814 1.821 1.814 1.843 6,826,272 1.8252 -1.37%
2010-12-24 0 5.100 5.100 5.110 5.030 5.130 2,647,540 13,464,260 5.0856 1.839 1.839 1.843 1.814 1.850 7,340,561 1.8342 0.39%
2010-12-23 0 5.080 5.070 5.100 5.060 5.150 11,746,000 59,941,925 5.1032 1.832 1.829 1.839 1.825 1.857 32,566,924 1.8406 0.99%
2010-12-22 0 5.030 5.020 5.030 4.980 5.080 9,008,534 45,422,229 5.0421 1.814 1.811 1.814 1.796 1.832 24,977,034 1.8186 1.21%
2010-12-21 0 4.970 4.980 4.990 4.940 5.060 11,732,800 58,678,959 5.0013 1.793 1.796 1.800 1.782 1.825 32,530,326 1.8038 -2.36%
2010-12-20 0 5.090 5.080 5.090 5.000 5.120 6,192,090 31,342,476 5.0617 1.836 1.832 1.836 1.803 1.847 17,168,170 1.8256 0.39%
2010-12-17 0 5.070 5.060 5.070 5.000 5.130 13,908,200 70,440,055 5.0646 1.829 1.825 1.829 1.803 1.850 38,561,834 1.8267 2.42%
2010-12-16 0 4.950 4.950 4.960 4.950 5.040 5,699,000 28,397,980 4.9830 1.785 1.785 1.789 1.785 1.818 15,801,030 1.7972 -1.39%
2010-12-15 0 5.020 5.010 5.020 4.980 5.060 6,760,000 33,882,450 5.0122 1.811 1.807 1.811 1.796 1.825 18,742,756 1.8078 -0.20%
2010-12-14 0 5.030 5.030 5.060 5.010 5.090 13,863,906 69,949,741 5.0455 1.814 1.814 1.825 1.807 1.836 38,439,024 1.8198 0.40%
2010-12-13 0 5.010 5.000 5.010 5.000 5.140 8,665,400 43,925,092 5.0690 1.807 1.803 1.807 1.803 1.854 24,025,662 1.8283 -1.57%
2010-12-10 0 5.090 5.080 5.090 5.080 5.160 12,494,000 63,779,350 5.1048 1.836 1.832 1.836 1.832 1.861 34,640,827 1.8412 -0.59%
2010-12-09 0 5.120 5.110 5.120 5.110 5.230 8,764,000 45,311,880 5.1702 1.847 1.843 1.847 1.843 1.886 24,299,040 1.8648 -0.97%
2010-12-08 0 5.170 5.160 5.170 5.160 5.270 12,682,700 66,030,497 5.2063 1.865 1.861 1.865 1.861 1.901 35,164,016 1.8778 -0.77%
2010-12-07 0 5.210 5.200 5.210 5.200 5.280 9,055,000 47,365,822 5.2309 1.879 1.875 1.879 1.875 1.904 25,105,866 1.8866 -0.38%
2010-12-06 0 5.230 5.230 5.240 5.230 5.380 4,924,000 26,091,592 5.2989 1.886 1.886 1.890 1.886 1.940 13,652,268 1.9112 -1.88%
2010-12-03 0 5.330 5.330 5.350 5.320 5.440 8,640,575 46,575,043 5.3903 1.922 1.922 1.930 1.919 1.962 23,956,832 1.9441 -1.66%
2010-12-02 0 5.420 5.400 5.420 5.370 5.440 9,522,700 51,478,293 5.4059 1.955 1.948 1.955 1.937 1.962 26,402,610 1.9497 2.26%
2010-12-01 0 5.300 5.290 5.300 5.240 5.340 3,504,553 18,527,962 5.2868 1.912 1.908 1.912 1.890 1.926 9,716,713 1.9068 0.95%
2010-11-30 0 5.250 5.240 5.250 5.240 5.310 8,812,617 46,411,288 5.2665 1.894 1.890 1.894 1.890 1.915 24,433,836 1.8995 -0.19%
2010-11-29 0 5.260 5.270 5.280 5.200 5.270 4,835,880 25,244,752 5.2203 1.897 1.901 1.904 1.875 1.901 13,407,946 1.8828 0.00%
2010-11-26 0 5.260 5.250 5.260 5.220 5.280 7,791,000 40,913,850 5.2514 1.897 1.894 1.897 1.883 1.904 21,601,303 1.8940 0.38%
2010-11-25 0 5.240 5.240 5.260 5.200 5.340 15,856,000 83,246,200 5.2501 1.890 1.890 1.897 1.875 1.926 43,962,298 1.8936 -0.38%
2010-11-24 0 5.260 5.240 5.250 5.200 5.380 14,123,936 74,577,951 5.2803 1.897 1.890 1.894 1.875 1.940 39,159,983 1.9044 -1.13%
2010-11-23 0 5.320 5.300 5.320 5.250 5.460 22,275,000 118,131,526 5.3033 1.919 1.912 1.919 1.894 1.969 61,759,598 1.9128 -2.56%
2010-11-22 0 5.460 5.470 5.490 5.440 5.550 6,944,100 37,991,672 5.4711 1.969 1.973 1.980 1.962 2.002 19,253,191 1.9733 -0.55%
2010-11-19 0 5.490 5.480 5.490 5.420 5.530 8,664,000 47,499,645 5.4824 1.980 1.976 1.980 1.955 1.995 24,021,780 1.9774 1.86%
2010-11-18 0 5.390 5.390 5.440 5.320 5.450 9,843,470 53,101,521 5.3946 1.944 1.944 1.962 1.919 1.966 27,291,975 1.9457 2.28%
2010-11-17 0 5.270 5.250 5.260 5.220 5.440 22,170,000 118,111,534 5.3275 1.901 1.894 1.897 1.883 1.962 61,468,476 1.9215 -3.83%
2010-11-16 0 5.480 5.460 5.470 5.440 5.660 11,299,000 62,194,585 5.5044 1.976 1.969 1.973 1.962 2.041 31,327,574 1.9853 -1.44%
2010-11-15 0 5.560 5.560 5.570 5.510 5.740 16,434,288 92,227,185 5.6119 2.005 2.005 2.009 1.987 2.070 45,565,658 2.0241 -1.24%
2010-11-12 0 5.630 5.620 5.630 5.590 5.930 21,712,510 123,902,825 5.7065 2.031 2.027 2.031 2.016 2.139 60,200,040 2.0582 -5.22%
2010-11-11 0 5.940 5.930 5.940 5.880 5.960 11,509,590 68,189,904 5.9246 2.142 2.139 2.142 2.121 2.150 31,911,455 2.1368 -0.34%
2010-11-10 0 5.960 5.960 5.970 5.860 5.970 14,436,130 85,762,889 5.9409 2.150 2.150 2.153 2.114 2.153 40,025,571 2.1427 0.34%
2010-11-09 0 5.940 5.940 5.950 5.850 5.980 34,117,474 202,197,214 5.9265 2.142 2.142 2.146 2.110 2.157 94,594,006 2.1375 1.37%
2010-11-08 0 5.860 5.850 5.860 5.800 5.880 14,722,040 85,992,683 5.8411 2.114 2.110 2.114 2.092 2.121 40,818,284 2.1067 -0.34%
2010-11-05 0 5.880 5.880 5.890 5.840 6.110 19,540,040 115,809,743 5.9268 2.121 2.121 2.124 2.106 2.204 54,176,656 2.1376 -1.18%
2010-11-04 0 5.950 5.950 5.960 5.870 6.120 21,941,828 130,483,867 5.9468 2.146 2.146 2.150 2.117 2.207 60,835,847 2.1449 -1.65%
2010-11-03 0 6.050 6.040 6.060 5.900 6.120 37,192,851 224,468,585 6.0353 2.182 2.178 2.186 2.128 2.207 103,120,787 2.1768 0.17%
2010-11-02 0 6.040 6.030 6.040 5.790 6.050 63,901,818 381,478,492 5.9698 2.178 2.175 2.178 2.088 2.182 177,173,989 2.1531 3.25%
2010-11-01 0 5.850 5.830 5.850 5.660 5.860 21,480,000 124,279,640 5.7858 2.110 2.103 2.110 2.041 2.114 59,555,384 2.0868 3.72%
2010-10-29 0 5.640 5.650 5.660 5.550 5.670 11,182,879 62,659,302 5.6031 2.034 2.038 2.041 2.002 2.045 31,005,617 2.0209 1.62%
2010-10-28 0 5.550 5.550 5.570 5.540 5.650 9,926,000 55,459,940 5.5873 2.002 2.002 2.009 1.998 2.038 27,520,798 2.0152 0.18%
2010-10-27 0 5.540 5.540 5.560 5.460 5.730 12,135,420 67,559,564 5.5671 1.998 1.998 2.005 1.969 2.067 33,646,629 2.0079 -2.64%
2010-10-26 0 5.690 5.690 5.700 5.690 5.800 5,223,180 29,855,549 5.7160 2.052 2.052 2.056 2.052 2.092 14,481,773 2.0616 -1.04%
2010-10-25 0 5.750 5.750 5.770 5.740 5.820 9,683,670 55,956,965 5.7785 2.074 2.074 2.081 2.070 2.099 26,848,914 2.0841 -0.69%
2010-10-22 0 5.790 5.790 5.800 5.780 5.840 7,367,188 42,753,264 5.8032 2.088 2.088 2.092 2.085 2.106 20,426,243 2.0931 0.35%
2010-10-21 0 5.770 5.770 5.790 5.750 5.850 18,208,000 105,611,605 5.8003 2.081 2.081 2.088 2.074 2.110 50,483,446 2.0920 1.58%
2010-10-20 0 5.680 5.680 5.700 5.660 5.770 14,824,000 84,734,184 5.7160 2.049 2.049 2.056 2.041 2.081 41,100,978 2.0616 -2.91%
2010-10-19 0 5.850 5.850 5.860 5.810 5.880 7,047,060 41,124,796 5.8357 2.110 2.110 2.114 2.096 2.121 19,538,657 2.1048 1.21%
2010-10-18 0 5.780 5.760 5.770 5.760 6.050 13,068,480 76,772,728 5.8746 2.085 2.077 2.081 2.077 2.182 36,233,629 2.1188 -4.15%
2010-10-15 0 6.030 6.030 6.040 5.940 6.100 9,288,196 55,751,880 6.0024 2.175 2.175 2.178 2.142 2.200 25,752,424 2.1649 -1.31%
2010-10-14 0 6.110 6.090 6.110 5.900 6.140 33,684,450 203,342,130 6.0367 2.204 2.196 2.204 2.128 2.215 93,393,405 2.1773 4.44%
2010-10-13 0 5.850 5.850 5.860 5.720 5.880 4,115,750 23,864,518 5.7983 2.110 2.110 2.114 2.063 2.121 11,411,316 2.0913 0.86%
2010-10-12 0 5.800 5.800 5.810 5.730 5.900 9,076,130 52,633,481 5.7991 2.092 2.092 2.096 2.067 2.128 25,164,451 2.0916 -1.53%
2010-10-11 0 5.890 5.870 5.890 5.760 5.900 11,491,057 67,052,620 5.8352 2.124 2.117 2.124 2.077 2.128 31,860,070 2.1046 2.97%
2010-10-08 0 5.720 5.710 5.720 5.700 5.920 11,033,600 63,986,355 5.7992 2.063 2.059 2.063 2.056 2.135 30,591,726 2.0916 -1.89%
2010-10-07 0 5.830 5.830 5.840 5.800 6.080 30,122,930 177,896,678 5.9057 2.103 2.103 2.106 2.092 2.193 83,518,746 2.1300 -2.67%
2010-10-06 0 5.990 5.970 5.990 5.740 6.000 42,842,508 251,124,099 5.8616 2.160 2.153 2.160 2.070 2.164 118,785,010 2.1141 5.09%
2010-10-05 0 5.700 5.680 5.740 5.660 5.750 11,201,395 63,843,500 5.6996 2.056 2.049 2.070 2.041 2.074 31,056,954 2.0557 -0.87%
2010-10-04 0 5.750 5.710 5.750 5.600 5.760 18,714,890 106,484,241 5.6898 2.074 2.059 2.074 2.020 2.077 51,888,848 2.0522 2.68%
2010-09-30 0 5.600 5.590 5.600 5.550 5.690 7,937,530 44,397,982 5.5934 2.020 2.016 2.020 2.002 2.052 22,007,572 2.0174 -1.58%
2010-09-29 0 5.690 5.690 5.700 5.590 5.700 12,003,780 67,755,851 5.6445 2.052 2.052 2.056 2.016 2.056 33,281,645 2.0358 1.61%
2010-09-28 0 5.600 5.600 5.610 5.580 5.680 5,844,010 32,847,591 5.6207 2.020 2.020 2.023 2.013 2.049 16,203,085 2.0272 -1.23%
2010-09-27 0 5.670 5.670 5.690 5.610 5.710 11,220,480 63,455,562 5.6553 2.045 2.045 2.052 2.023 2.059 31,109,869 2.0397 0.71%
2010-09-24 0 5.630 5.630 5.640 5.560 5.640 5,196,084 29,061,519 5.5930 2.031 2.031 2.034 2.005 2.034 14,406,647 2.0172 0.36%
2010-09-22 0 5.610 5.570 5.610 5.540 5.650 15,448,260 86,279,763 5.5851 2.023 2.009 2.023 1.998 2.038 42,831,799 2.0144 -0.18%
2010-09-21 0 5.620 5.600 5.620 5.530 5.680 15,735,638 88,082,215 5.5976 2.027 2.020 2.027 1.995 2.049 43,628,583 2.0189 1.26%
2010-09-20 0 5.550 5.550 5.570 5.540 5.640 9,584,414 53,376,840 5.5691 2.002 2.002 2.009 1.998 2.034 26,573,718 2.0086 -1.60%
2010-09-17 0 5.640 5.620 5.660 5.580 5.690 9,904,100 55,672,968 5.6212 2.034 2.027 2.041 2.013 2.052 27,460,078 2.0274 1.81%
2010-09-16 0 5.540 5.520 5.540 5.510 5.650 11,769,900 65,927,045 5.6013 1.998 1.991 1.998 1.987 2.038 32,633,190 2.0202 -2.64%
2010-09-15 0 5.690 5.700 5.720 5.650 5.810 5,054,466 28,868,754 5.7115 2.052 2.056 2.063 2.038 2.096 14,013,997 2.0600 -1.90%
2010-09-14 0 5.800 5.790 5.800 5.720 5.850 4,506,500 26,052,095 5.7810 2.092 2.088 2.092 2.063 2.110 12,494,708 2.0851 0.69%
2010-09-13 0 5.760 5.770 5.780 5.640 5.770 5,085,505 29,131,220 5.7283 2.077 2.081 2.085 2.034 2.081 14,100,056 2.0660 2.49%
2010-09-10 0 5.620 5.620 5.630 5.600 5.700 2,736,000 15,398,620 5.6282 2.027 2.027 2.031 2.020 2.056 7,585,825 2.0299 -0.53%
2010-09-09 0 5.650 5.630 5.660 5.630 5.750 3,716,100 21,031,060 5.6594 2.038 2.031 2.041 2.031 2.074 10,303,248 2.0412 -0.70%
2010-09-08 0 5.690 5.680 5.690 5.610 5.700 6,971,000 39,523,050 5.6696 2.052 2.049 2.052 2.023 2.056 19,327,774 2.0449 -0.70%
2010-09-07 0 5.730 5.720 5.730 5.680 5.830 5,668,990 32,371,464 5.7103 2.067 2.063 2.067 2.049 2.103 15,717,825 2.0595 -1.55%
2010-09-06 0 5.820 5.820 5.830 5.670 5.850 9,095,020 52,752,194 5.8001 2.099 2.099 2.103 2.045 2.110 25,216,825 2.0919 2.83%
2010-09-03 0 5.660 5.660 5.670 5.590 5.710 4,555,000 25,758,491 5.6550 2.041 2.041 2.045 2.016 2.059 12,629,179 2.0396 0.18%
2010-09-02 0 5.650 5.650 5.660 5.530 5.670 15,135,830 85,142,383 5.6252 2.038 2.038 2.041 1.995 2.045 41,965,557 2.0289 4.44%
2010-09-01 0 5.410 5.400 5.420 5.360 5.460 8,478,060 45,784,660 5.4004 1.951 1.948 1.955 1.933 1.969 23,506,244 1.9478 2.46%
2010-08-31 0 5.280 5.270 5.290 5.150 5.300 3,980,000 20,927,830 5.2582 1.904 1.901 1.908 1.857 1.912 11,034,936 1.8965 0.19%
2010-08-30 0 5.270 5.270 5.280 5.250 5.420 14,573,523 77,179,752 5.2959 1.901 1.901 1.904 1.894 1.955 40,406,506 1.9101 0.76%
2010-08-27 0 5.230 5.230 5.240 5.180 5.330 11,756,050 61,503,299 5.2316 1.886 1.886 1.890 1.868 1.922 32,594,789 1.8869 -0.38%
2010-08-26 0 5.250 5.270 5.290 5.250 5.420 16,310,000 86,637,998 5.3120 1.894 1.901 1.908 1.894 1.955 45,221,057 1.9159 -3.14%
2010-08-25 0 5.420 5.410 5.420 5.360 5.480 10,176,950 54,959,728 5.4004 1.955 1.951 1.955 1.933 1.976 28,216,581 1.9478 0.37%
2010-08-24 0 5.400 5.410 5.430 5.390 5.530 5,454,295 29,733,144 5.4513 1.948 1.951 1.958 1.944 1.995 15,122,562 1.9661 -2.17%
2010-08-23 0 5.520 5.520 5.540 5.500 5.620 5,745,000 31,825,580 5.5397 1.991 1.991 1.998 1.984 2.027 15,928,570 1.9980 -1.78%
2010-08-20 0 5.620 5.600 5.630 5.560 5.630 5,326,750 29,806,854 5.5957 2.027 2.020 2.031 2.005 2.031 14,768,931 2.0182 -0.88%
2010-08-19 0 5.670 5.670 5.690 5.560 5.710 8,882,463 50,174,577 5.6487 2.045 2.045 2.052 2.005 2.059 24,627,490 2.0373 1.80%
2010-08-18 0 5.570 5.580 5.590 5.510 5.590 11,535,200 64,045,827 5.5522 2.009 2.013 2.016 1.987 2.016 31,982,461 2.0025 1.46%
2010-08-17 0 5.490 5.490 5.500 5.480 5.600 8,316,460 46,108,116 5.5442 1.980 1.980 1.984 1.976 2.020 23,058,192 1.9996 -0.54%
2010-08-16 0 5.520 5.520 5.550 5.350 5.640 6,114,310 33,821,082 5.5315 1.991 1.991 2.002 1.930 2.034 16,952,518 1.9950 1.28%
2010-08-13 0 5.500 5.490 5.500 5.330 5.550 7,397,916 40,478,823 5.4717 1.966 1.962 1.966 1.905 1.984 20,699,618 1.9555 2.80%
2010-08-12 0 5.350 5.360 5.380 5.310 5.500 16,199,769 86,751,870 5.3551 1.912 1.916 1.923 1.898 1.966 45,327,499 1.9139 -2.90%
2010-08-11 0 5.510 5.500 5.510 5.500 5.670 9,301,925 51,757,074 5.5641 1.969 1.966 1.969 1.966 2.026 26,027,099 1.9886 -1.96%
2010-08-10 0 5.620 5.610 5.620 5.570 5.850 12,501,725 71,554,533 5.7236 2.009 2.005 2.009 1.991 2.091 34,980,248 2.0456 -2.09%
2010-08-09 0 5.740 5.730 5.740 5.660 5.770 3,468,000 19,882,896 5.7332 2.051 2.048 2.051 2.023 2.062 9,703,581 2.0490 0.17%
2010-08-06 0 5.730 5.720 5.730 5.640 5.770 8,156,500 46,737,935 5.7301 2.048 2.044 2.048 2.016 2.062 22,822,162 2.0479 -0.35%
2010-08-05 0 5.750 5.730 5.750 5.690 5.780 10,848,408 62,115,235 5.7257 2.055 2.048 2.055 2.034 2.066 30,354,211 2.0463 0.00%
2010-08-04 0 5.750 5.730 5.750 5.500 5.770 27,068,576 152,608,405 5.6378 2.055 2.048 2.055 1.966 2.062 75,738,787 2.0149 0.00%
2010-08-03 0 5.750 5.740 5.770 5.740 6.100 20,049,550 117,735,616 5.8722 2.055 2.051 2.062 2.051 2.180 56,099,316 2.0987 -4.33%
2010-08-02 0 6.010 6.000 6.010 5.830 6.030 13,636,000 81,035,040 5.9427 2.148 2.144 2.148 2.084 2.155 38,153,987 2.1239 2.21%
2010-07-30 0 5.880 5.860 5.900 5.760 5.900 9,009,339 52,568,416 5.8349 2.101 2.094 2.109 2.059 2.109 25,208,434 2.0854 1.03%
2010-07-29 0 5.820 5.800 5.830 5.710 5.830 23,844,800 137,314,392 5.7587 2.080 2.073 2.084 2.041 2.084 66,718,553 2.0581 1.22%
2010-07-28 0 5.750 5.740 5.760 5.560 5.790 16,068,697 92,430,207 5.7522 2.055 2.051 2.059 1.987 2.069 44,960,755 2.0558 2.31%
2010-07-27 0 5.620 5.610 5.630 5.560 5.640 10,437,286 58,352,992 5.5908 2.009 2.005 2.012 1.987 2.016 29,203,878 1.9981 1.44%
2010-07-26 0 5.540 5.530 5.540 5.460 5.710 21,739,308 120,698,398 5.5521 1.980 1.976 1.980 1.951 2.041 60,827,316 1.9843 -2.98%
2010-07-23 0 5.710 5.680 5.690 5.650 5.800 24,683,213 140,908,557 5.7087 2.041 2.030 2.034 2.019 2.073 69,064,461 2.0402 1.78%
2010-07-22 0 5.610 5.610 5.620 5.320 5.630 36,168,190 198,676,498 5.4931 2.005 2.005 2.009 1.901 2.012 101,199,814 1.9632 6.25%
2010-07-21 0 5.280 5.290 5.300 5.120 5.360 38,841,000 204,655,625 5.2691 1.887 1.891 1.894 1.830 1.916 108,678,426 1.8831 3.13%
2010-07-20 0 5.120 5.110 5.120 5.030 5.130 17,214,000 87,404,690 5.0775 1.830 1.826 1.830 1.798 1.833 48,165,352 1.8147 1.79%
2010-07-19 0 5.030 5.030 5.040 5.000 5.090 12,800,050 64,699,014 5.0546 1.798 1.798 1.801 1.787 1.819 35,814,971 1.8065 -1.18%
2010-07-16 0 5.090 5.080 5.090 5.060 5.120 5,700,990 29,012,260 5.0890 1.819 1.816 1.819 1.808 1.830 15,951,562 1.8188 1.19%
2010-07-15 0 5.030 5.030 5.040 5.030 5.180 22,253,770 114,057,520 5.1253 1.798 1.798 1.801 1.798 1.851 62,266,798 1.8318 -2.14%
2010-07-14 0 5.140 5.130 5.140 5.130 5.180 7,616,580 39,248,003 5.1530 1.837 1.833 1.837 1.833 1.851 21,311,447 1.8416 0.59%
2010-07-13 0 5.110 5.110 5.120 5.090 5.180 3,950,723 20,246,641 5.1248 1.826 1.826 1.830 1.819 1.851 11,054,256 1.8316 -0.39%
2010-07-12 0 5.130 5.130 5.150 5.120 5.210 7,960,640 41,100,658 5.1630 1.833 1.833 1.841 1.830 1.862 22,274,139 1.8452 -0.39%
2010-07-09 0 5.150 5.150 5.160 5.060 5.170 13,434,910 68,908,619 5.1291 1.841 1.841 1.844 1.808 1.848 37,591,331 1.8331 0.98%
2010-07-08 0 5.100 5.100 5.120 5.090 5.190 13,239,800 67,954,102 5.1326 1.823 1.823 1.830 1.819 1.855 37,045,406 1.8343 0.00%
2010-07-07 0 5.100 5.110 5.120 5.000 5.130 13,715,500 69,880,010 5.0950 1.823 1.826 1.830 1.787 1.833 38,376,431 1.8209 0.99%
2010-07-06 0 5.050 5.050 5.060 4.900 5.060 7,846,297 39,012,898 4.9721 1.805 1.805 1.808 1.751 1.808 21,954,203 1.7770 3.06%
2010-07-05 0 4.900 4.890 4.920 4.870 4.950 6,747,815 33,179,803 4.9171 1.751 1.748 1.758 1.741 1.769 18,880,614 1.7573 0.62%
2010-07-02 0 4.870 4.860 4.870 4.850 4.960 9,339,417 45,830,105 4.9072 1.741 1.737 1.741 1.733 1.773 26,132,003 1.7538 -0.41%
2010-06-30 0 4.890 4.890 4.900 4.880 4.950 11,341,625 55,652,201 4.9069 1.748 1.748 1.751 1.744 1.769 31,734,249 1.7537 -1.21%
2010-06-29 0 4.950 4.910 4.940 4.890 5.100 11,373,829 56,332,754 4.9528 1.769 1.755 1.766 1.748 1.823 31,824,357 1.7701 -3.13%
2010-06-28 0 5.110 5.090 5.100 5.070 5.140 5,841,000 29,779,890 5.0984 1.826 1.819 1.823 1.812 1.837 16,343,315 1.8221 0.79%
2010-06-25 0 5.070 5.070 5.080 5.050 5.130 9,310,550 47,309,629 5.0813 1.812 1.812 1.816 1.805 1.833 26,051,232 1.8160 -1.55%
2010-06-24 0 5.150 5.150 5.160 5.120 5.210 6,921,633 35,805,239 5.1729 1.841 1.841 1.844 1.830 1.862 19,366,962 1.8488 0.39%
2010-06-23 0 5.130 5.130 5.150 5.070 5.200 14,647,000 75,031,558 5.1227 1.833 1.833 1.841 1.812 1.858 40,982,799 1.8308 -2.29%
2010-06-22 0 5.250 5.280 5.290 5.190 5.290 9,898,900 51,857,440 5.2387 1.876 1.887 1.891 1.855 1.891 27,697,456 1.8723 -0.94%
2010-06-21 0 5.300 5.300 5.320 5.150 5.330 16,573,000 86,800,892 5.2375 1.894 1.894 1.901 1.841 1.905 46,371,812 1.8718 3.52%
2010-06-18 0 5.120 5.090 5.130 5.070 5.170 10,803,470 55,256,964 5.1147 1.830 1.819 1.833 1.812 1.848 30,228,473 1.8280 1.39%
2010-06-17 0 5.050 5.050 5.060 5.040 5.140 16,726,474 85,143,052 5.0903 1.805 1.805 1.808 1.801 1.837 46,801,238 1.8192 0.20%
2010-06-15 0 5.040 5.050 5.070 4.990 5.070 13,750,389 69,079,820 5.0238 1.801 1.805 1.812 1.783 1.812 38,474,052 1.7955 -0.79%
2010-06-14 0 5.080 5.070 5.080 5.010 5.090 14,568,000 73,644,829 5.0552 1.816 1.812 1.816 1.791 1.819 40,761,755 1.8067 2.63%
2010-06-11 0 4.950 4.950 4.960 4.930 5.040 17,323,830 86,278,627 4.9803 1.769 1.769 1.773 1.762 1.801 48,472,660 1.7799 1.23%
2010-06-10 0 4.890 4.880 4.910 4.880 5.000 10,968,000 54,183,714 4.9402 1.748 1.744 1.755 1.744 1.787 30,688,833 1.7656 -0.20%
2010-06-09 0 4.900 4.900 4.910 4.830 5.080 24,069,000 119,799,057 4.9773 1.751 1.751 1.755 1.726 1.816 67,345,873 1.7789 -3.16%
2010-06-08 0 5.060 5.050 5.060 5.050 5.090 5,396,940 27,334,722 5.0649 1.808 1.805 1.808 1.805 1.819 15,100,820 1.8101 1.00%
2010-06-07 0 5.010 4.990 5.000 4.900 5.090 9,850,410 49,361,828 5.0111 1.791 1.783 1.787 1.751 1.819 27,561,779 1.7910 -3.09%
2010-06-04 0 5.170 5.160 5.180 5.150 5.270 10,153,844 52,621,609 5.1824 1.848 1.844 1.851 1.841 1.883 28,410,797 1.8522 -1.52%
2010-06-03 0 5.250 5.250 5.280 5.250 5.360 3,938,368 20,885,864 5.3032 1.876 1.876 1.887 1.876 1.916 11,019,686 1.8953 1.94%
2010-06-02 0 5.150 5.150 5.160 5.100 5.250 10,073,568 52,257,639 5.1876 1.841 1.841 1.844 1.823 1.876 28,186,183 1.8540 -0.58%
2010-06-01 0 5.180 5.170 5.180 5.160 5.410 4,510,000 23,930,655 5.3061 1.851 1.848 1.851 1.844 1.934 12,619,132 1.8964 -3.54%
2010-05-31 0 5.370 5.370 5.380 5.330 5.420 3,999,600 21,422,710 5.3562 1.919 1.919 1.923 1.905 1.937 11,191,016 1.9143 0.75%
2010-05-28 0 5.330 5.320 5.350 5.310 5.480 13,467,004 72,291,041 5.3680 1.905 1.901 1.912 1.898 1.959 37,681,131 1.9185 1.14%
2010-05-27 0 5.270 5.280 5.290 4.990 5.290 13,040,762 67,289,647 5.1599 1.883 1.887 1.891 1.783 1.891 36,488,491 1.8441 5.40%
2010-05-26 0 5.000 5.000 5.030 4.990 5.130 20,451,529 103,083,138 5.0404 1.787 1.787 1.798 1.783 1.833 57,224,067 1.8014 2.25%
2010-05-25 0 4.890 4.880 4.890 4.880 5.280 16,023,000 81,002,910 5.0554 1.748 1.744 1.748 1.744 1.887 44,832,894 1.8068 -9.11%
2010-05-24 0 5.380 5.370 5.380 5.010 5.400 11,158,535 58,992,830 5.2868 1.923 1.919 1.923 1.791 1.930 31,221,957 1.8895 5.49%
2010-05-20 0 5.100 5.070 5.080 5.040 5.400 15,129,290 78,460,804 5.1860 1.823 1.812 1.816 1.801 1.930 42,332,263 1.8535 -3.95%
2010-05-19 0 5.310 5.290 5.310 5.190 5.400 12,261,020 64,664,364 5.2740 1.898 1.891 1.898 1.855 1.930 34,306,747 1.8849 -2.75%
2010-05-18 0 5.460 5.460 5.490 5.400 5.550 6,343,650 34,779,711 5.4826 1.951 1.951 1.962 1.930 1.984 17,749,746 1.9594 -0.73%
2010-05-17 0 5.500 5.500 5.550 5.480 5.720 14,052,000 78,393,000 5.5788 1.966 1.966 1.984 1.959 2.044 39,317,969 1.9938 -6.30%
2010-05-14 0 5.870 5.870 5.890 5.730 5.970 13,929,000 81,759,248 5.8697 2.098 2.098 2.105 2.048 2.134 38,973,811 2.0978 1.56%
2010-05-13 0 5.780 5.770 5.790 5.620 5.870 10,842,400 62,594,952 5.7732 2.066 2.062 2.069 2.009 2.098 30,337,400 2.0633 3.96%
2010-05-12 0 5.560 5.550 5.560 5.500 5.680 10,437,361 57,953,491 5.5525 1.987 1.984 1.987 1.966 2.030 29,204,088 1.9844 -0.54%
2010-05-11 0 5.590 5.590 5.600 5.550 5.790 8,928,446 50,163,505 5.6184 1.998 1.998 2.001 1.984 2.069 24,982,093 2.0080 -1.76%
2010-05-10 0 5.690 5.650 5.660 5.320 5.700 19,229,409 107,138,349 5.5716 2.034 2.019 2.023 1.901 2.037 53,804,534 1.9913 7.97%
2010-05-07 0 5.270 5.270 5.300 5.020 5.440 38,729,503 205,044,959 5.2943 1.883 1.883 1.894 1.794 1.944 108,366,454 1.8921 0.57%
2010-05-06 0 5.240 5.230 5.240 5.210 5.540 25,234,588 134,377,014 5.3251 1.873 1.869 1.873 1.862 1.980 70,607,227 1.9032 -5.92%
2010-05-05 0 5.570 5.550 5.560 5.560 5.690 17,333,901 97,984,119 5.6527 1.991 1.984 1.987 1.987 2.034 48,500,839 2.0203 -4.46%
2010-05-04 0 5.830 5.820 5.860 5.820 5.960 6,738,000 39,637,590 5.8827 2.084 2.080 2.094 2.080 2.130 18,853,151 2.1024 -0.34%
2010-05-03 0 5.850 5.850 5.860 5.810 5.960 18,259,750 107,166,680 5.8690 2.091 2.091 2.094 2.076 2.130 51,091,395 2.0975 -3.15%
2010-04-30 0 6.040 6.020 6.050 5.980 6.140 13,636,500 82,243,380 6.0311 2.159 2.152 2.162 2.137 2.194 38,155,386 2.1555 0.67%
2010-04-29 0 6.000 6.000 6.010 5.890 6.050 21,316,506 127,602,930 5.9861 2.144 2.144 2.148 2.105 2.162 59,644,302 2.1394 2.92%
2010-04-28 0 5.830 5.830 5.870 5.790 6.010 21,604,000 127,180,965 5.8869 2.084 2.084 2.098 2.069 2.148 60,448,720 2.1039 -1.19%
2010-04-27 0 5.900 5.900 5.910 5.880 6.000 6,152,473 36,412,526 5.9184 2.109 2.109 2.112 2.101 2.144 17,214,827 2.1152 -2.16%
2010-04-26 0 6.030 6.010 6.030 5.900 6.030 6,288,000 37,578,870 5.9763 2.155 2.148 2.155 2.109 2.155 17,594,036 2.1359 2.38%
2010-04-23 0 5.890 5.890 5.900 5.880 5.980 6,836,000 40,385,570 5.9078 2.105 2.105 2.109 2.101 2.137 19,127,358 2.1114 -0.17%
2010-04-22 0 5.900 5.900 5.910 5.850 5.970 8,441,980 49,945,422 5.9163 2.109 2.109 2.112 2.091 2.134 23,620,944 2.1145 -0.51%
2010-04-21 0 5.930 5.920 5.930 5.830 6.090 16,431,569 98,084,838 5.9693 2.119 2.116 2.119 2.084 2.177 45,976,083 2.1334 -0.84%
2010-04-20 0 5.980 5.970 5.980 5.840 6.020 17,736,505 105,703,232 5.9596 2.137 2.134 2.137 2.087 2.152 49,627,338 2.1299 2.93%
2010-04-19 0 5.810 5.800 5.810 5.780 5.950 17,528,690 102,393,472 5.8415 2.076 2.073 2.076 2.066 2.126 49,045,865 2.0877 -3.49%
2010-04-16 0 6.020 6.020 6.030 6.000 6.140 19,029,530 115,123,994 6.0498 2.152 2.152 2.155 2.144 2.194 53,245,266 2.1621 -2.11%
2010-04-15 0 6.300 6.300 6.310 6.200 6.360 23,314,000 146,416,020 6.2802 2.198 2.198 2.201 2.163 2.219 66,824,415 2.1911 1.78%
2010-04-14 0 6.190 6.180 6.190 6.110 6.260 17,508,402 108,240,404 6.1822 2.160 2.156 2.160 2.132 2.184 50,183,955 2.1569 -0.48%
2010-04-13 0 6.220 6.210 6.220 6.200 6.390 18,197,000 113,968,540 6.2630 2.170 2.167 2.170 2.163 2.229 52,157,668 2.1851 -2.51%
2010-04-12 0 6.380 6.380 6.390 6.370 6.470 10,851,220 69,519,084 6.4066 2.226 2.226 2.229 2.222 2.257 31,102,618 2.2352 -0.31%
2010-04-09 0 6.400 6.400 6.410 6.310 6.420 14,351,705 91,372,958 6.3667 2.233 2.233 2.236 2.201 2.240 41,135,982 2.2212 1.27%
2010-04-08 0 6.320 6.320 6.360 6.290 6.410 15,124,175 96,215,823 6.3617 2.205 2.205 2.219 2.194 2.236 43,350,096 2.2195 -1.71%
2010-04-07 0 6.430 6.420 6.430 6.370 6.490 14,010,340 89,941,274 6.4196 2.243 2.240 2.243 2.222 2.264 40,157,535 2.2397 0.78%
2010-04-01 0 6.380 6.370 6.380 6.180 6.430 18,577,403 117,373,876 6.3181 2.226 2.222 2.226 2.156 2.243 53,248,009 2.2043 3.24%
2010-03-31 0 6.180 6.160 6.230 6.160 6.310 9,432,167 58,797,436 6.2337 2.156 2.149 2.174 2.149 2.201 27,035,217 2.1748 -1.75%
2010-03-30 0 6.290 6.290 6.300 6.210 6.320 10,404,009 65,150,633 6.2621 2.194 2.194 2.198 2.167 2.205 29,820,786 2.1847 0.64%
2010-03-29 0 6.250 6.240 6.250 6.210 6.310 8,954,700 56,093,958 6.2642 2.181 2.177 2.181 2.167 2.201 25,666,663 2.1855 0.97%
2010-03-26 0 6.190 6.220 6.230 6.150 6.240 9,093,180 56,336,886 6.1955 2.160 2.170 2.174 2.146 2.177 26,063,585 2.1615 -0.16%
2010-03-25 0 6.200 6.170 6.180 6.060 6.250 13,541,585 83,814,695 6.1894 2.163 2.153 2.156 2.114 2.181 38,813,953 2.1594 1.14%
2010-03-24 0 6.130 6.130 6.140 6.120 6.260 11,676,340 72,305,727 6.1925 2.139 2.139 2.142 2.135 2.184 33,467,641 2.1605 0.49%
2010-03-23 0 6.100 6.090 6.100 6.090 6.320 14,394,000 88,792,154 6.1687 2.128 2.125 2.128 2.125 2.205 41,257,211 2.1522 -1.77%
2010-03-22 0 6.210 6.210 6.220 6.130 6.300 9,573,364 59,295,655 6.1938 2.167 2.167 2.170 2.139 2.198 27,439,926 2.1609 -2.20%
2010-03-19 0 6.350 6.340 6.350 6.250 6.450 16,225,180 102,333,314 6.3071 2.215 2.212 2.215 2.181 2.250 46,505,883 2.2004 -0.94%
2010-03-18 0 6.410 6.410 6.430 6.400 6.570 12,389,000 80,170,137 6.4711 2.236 2.236 2.243 2.233 2.292 35,510,323 2.2577 -1.84%
2010-03-17 0 6.530 6.540 6.550 6.500 6.600 15,382,460 100,472,484 6.5316 2.278 2.282 2.285 2.268 2.303 44,090,413 2.2788 -0.46%
2010-03-16 0 6.560 6.560 6.570 6.520 6.620 7,639,583 50,289,570 6.5828 2.289 2.289 2.292 2.275 2.310 21,897,172 2.2966 -0.15%
2010-03-15 0 6.570 6.540 6.550 6.440 6.650 12,820,336 84,038,164 6.5551 2.292 2.282 2.285 2.247 2.320 36,746,652 2.2870 1.08%
2010-03-12 0 6.500 6.490 6.500 6.480 6.630 9,535,986 62,176,731 6.5202 2.268 2.264 2.268 2.261 2.313 27,332,791 2.2748 0.15%
2010-03-11 0 6.490 6.490 6.500 6.420 6.580 14,202,310 92,218,246 6.4932 2.264 2.264 2.268 2.240 2.296 40,707,774 2.2654 0.00%
2010-03-10 0 6.490 6.490 6.520 6.460 6.700 17,789,955 115,985,497 6.5197 2.264 2.264 2.275 2.254 2.338 50,990,964 2.2746 -1.96%
2010-03-09 0 6.620 6.620 6.630 6.510 6.680 14,633,094 96,721,149 6.6098 2.310 2.310 2.313 2.271 2.331 41,942,521 2.3060 0.76%
2010-03-08 0 6.570 6.540 6.570 6.520 6.720 25,118,185 165,833,130 6.6021 2.292 2.282 2.292 2.275 2.345 71,995,711 2.3034 -0.15%
2010-03-05 0 6.580 6.560 6.570 6.140 6.640 69,128,952 440,141,342 6.3670 2.296 2.289 2.292 2.142 2.317 198,142,822 2.2213 4.78%
2010-03-04 0 6.280 6.280 6.290 6.200 6.360 17,078,126 107,075,073 6.2697 2.191 2.191 2.194 2.163 2.219 48,950,664 2.1874 0.64%
2010-03-03 0 6.240 6.220 6.240 6.120 6.280 20,755,782 128,333,321 6.1830 2.177 2.170 2.177 2.135 2.191 59,491,850 2.1572 0.00%
2010-03-02 0 6.240 6.240 6.260 6.200 6.400 8,970,197 56,358,870 6.2829 2.177 2.177 2.184 2.163 2.233 25,711,082 2.1920 -1.89%
2010-03-01 0 6.360 6.360 6.390 6.270 6.400 10,078,758 64,054,232 6.3554 2.219 2.219 2.229 2.188 2.233 28,888,526 2.2173 2.75%
2010-02-26 0 6.190 6.190 6.200 6.110 6.280 8,000,150 49,585,454 6.1981 2.160 2.160 2.163 2.132 2.191 22,930,657 2.1624 0.16%
2010-02-25 0 6.180 6.160 6.170 6.080 6.270 15,696,000 97,002,740 6.1801 2.156 2.149 2.153 2.121 2.188 44,989,106 2.1561 2.32%
2010-02-24 0 6.040 6.030 6.040 5.900 6.070 10,511,468 63,222,918 6.0147 2.107 2.104 2.107 2.058 2.118 30,128,794 2.0984 0.33%
2010-02-23 0 6.020 6.010 6.020 5.840 6.040 9,618,568 57,264,707 5.9536 2.100 2.097 2.100 2.037 2.107 27,569,494 2.0771 1.18%
2010-02-22 0 5.950 5.950 5.960 5.870 5.970 6,382,400 37,830,165 5.9273 2.076 2.076 2.079 2.048 2.083 18,293,735 2.0679 3.30%
2010-02-19 0 5.760 5.750 5.760 5.750 5.970 7,674,385 44,860,738 5.8455 2.010 2.006 2.010 2.006 2.083 21,996,924 2.0394 -3.03%
2010-02-18 0 5.940 5.890 5.900 5.900 6.080 12,567,714 74,977,145 5.9659 2.072 2.055 2.058 2.058 2.121 36,022,567 2.0814 -1.16%
2010-02-17 0 6.010 6.000 6.020 5.890 6.050 12,258,248 73,199,353 5.9714 2.097 2.093 2.100 2.055 2.111 35,135,552 2.0833 4.34%
2010-02-12 0 5.760 5.730 5.740 5.710 5.880 11,531,786 66,953,234 5.8060 2.010 1.999 2.003 1.992 2.051 33,053,309 2.0256 -0.52%
2010-02-11 0 5.790 5.780 5.790 5.700 5.830 7,839,700 45,200,616 5.7656 2.020 2.017 2.020 1.989 2.034 22,470,763 2.0115 1.58%
2010-02-10 0 5.700 5.690 5.700 5.560 5.790 14,938,339 84,732,291 5.6721 1.989 1.985 1.989 1.940 2.020 42,817,438 1.9789 3.83%
2010-02-09 0 5.490 5.470 5.500 5.380 5.560 23,090,373 126,536,345 5.4800 1.915 1.908 1.919 1.877 1.940 66,183,437 1.9119 0.37%
2010-02-08 0 5.470 5.490 5.500 5.450 5.760 17,590,000 98,273,610 5.5869 1.908 1.915 1.919 1.901 2.010 50,417,837 1.9492 -5.03%
2010-02-05 0 5.760 5.760 5.800 5.750 5.850 11,511,500 66,701,480 5.7943 2.010 2.010 2.024 2.006 2.041 32,995,164 2.0216 -4.48%
2010-02-04 0 6.030 6.030 6.050 6.000 6.150 14,034,690 85,138,794 6.0663 2.104 2.104 2.111 2.093 2.146 40,227,329 2.1164 -2.74%
2010-02-03 0 6.200 6.200 6.210 6.020 6.230 10,570,484 64,970,068 6.1464 2.163 2.163 2.167 2.100 2.174 30,297,950 2.1444 2.31%
2010-02-02 0 6.060 6.050 6.080 6.000 6.130 14,902,009 90,450,293 6.0697 2.114 2.111 2.121 2.093 2.139 42,713,307 2.1176 2.19%
2010-02-01 0 5.930 5.910 5.940 5.660 5.950 15,450,000 89,118,400 5.7682 2.069 2.062 2.072 1.975 2.076 44,284,001 2.0124 2.42%
2010-01-29 0 5.790 5.790 5.800 5.690 5.850 11,614,686 66,807,196 5.7520 2.020 2.020 2.024 1.985 2.041 33,290,924 2.0068 -1.70%
2010-01-28 0 5.890 5.880 5.890 5.760 6.000 17,675,000 104,076,340 5.8883 2.055 2.051 2.055 2.010 2.093 50,661,471 2.0543 2.26%
2010-01-27 0 5.760 5.750 5.780 5.730 6.190 16,195,000 95,951,920 5.9248 2.010 2.006 2.017 1.999 2.160 46,419,379 2.0671 -3.68%
2010-01-26 0 5.980 5.960 5.980 5.960 6.270 18,623,350 114,178,042 6.1309 2.086 2.079 2.086 2.079 2.188 53,379,706 2.1390 -4.32%
2010-01-25 0 6.250 6.230 6.260 6.190 6.350 20,604,000 129,331,220 6.2770 2.181 2.174 2.184 2.160 2.215 59,056,800 2.1899 -1.57%
2010-01-22 0 6.350 6.330 6.350 6.100 6.380 22,923,450 142,988,829 6.2377 2.215 2.208 2.215 2.128 2.226 65,704,990 2.1762 -1.40%
2010-01-21 0 6.440 6.400 6.410 6.360 6.770 29,978,100 196,153,460 6.5432 2.247 2.233 2.236 2.219 2.362 85,925,581 2.2828 -5.01%
2010-01-20 0 6.780 6.760 6.770 6.750 6.960 14,673,142 100,503,170 6.8495 2.365 2.358 2.362 2.355 2.428 42,057,310 2.3897 -0.88%
2010-01-19 0 6.840 6.860 6.870 6.690 6.990 18,493,840 126,077,552 6.8173 2.386 2.393 2.397 2.334 2.439 53,008,494 2.3784 1.79%
2010-01-18 0 6.720 6.720 6.750 6.600 6.880 13,967,470 94,089,769 6.7364 2.345 2.345 2.355 2.303 2.400 40,034,658 2.3502 -0.44%
2010-01-15 0 6.750 6.770 6.780 6.600 6.950 32,474,100 220,871,300 6.8015 2.355 2.362 2.365 2.303 2.425 93,079,811 2.3729 -1.32%
2010-01-14 0 6.840 6.840 6.850 6.690 6.910 31,060,500 211,739,596 6.8170 2.386 2.386 2.390 2.334 2.411 89,028,040 2.3783 5.23%
2010-01-13 0 6.500 6.480 6.500 6.470 6.690 39,238,800 257,208,946 6.5550 2.268 2.261 2.268 2.257 2.334 112,469,325 2.2869 -2.26%
2010-01-12 0 6.650 6.650 6.660 6.420 6.670 31,629,832 208,695,943 6.5981 2.320 2.320 2.324 2.240 2.327 90,659,904 2.3020 0.91%
2010-01-11 0 6.590 6.590 6.600 6.300 6.600 38,382,917 248,973,032 6.4866 2.299 2.299 2.303 2.198 2.303 110,016,126 2.2631 6.46%
2010-01-08 0 6.190 6.180 6.190 6.100 6.270 14,706,720 91,136,391 6.1969 2.160 2.156 2.160 2.128 2.188 42,153,554 2.1620 1.81%
2010-01-07 0 6.080 6.070 6.080 6.060 6.310 15,392,050 95,158,421 6.1823 2.121 2.118 2.121 2.114 2.201 44,117,900 2.1569 -2.88%
2010-01-06 0 6.260 6.250 6.270 6.160 6.320 30,551,970 190,627,816 6.2395 2.184 2.181 2.188 2.149 2.205 87,570,452 2.1769 1.95%
2010-01-05 0 6.140 6.140 6.150 5.850 6.170 30,748,955 186,147,459 6.0538 2.142 2.142 2.146 2.041 2.153 88,135,066 2.1121 6.41%
2010-01-04 0 5.770 5.770 5.780 5.630 5.790 9,014,600 51,623,702 5.7267 2.013 2.013 2.017 1.964 2.020 25,838,353 1.9979 2.49%
2009-12-31 0 5.630 5.620 5.630 5.530 5.650 4,113,100 22,976,467 5.5862 1.964 1.961 1.964 1.929 1.971 11,789,290 1.9489 1.99%
2009-12-30 0 5.520 5.520 5.530 5.460 5.580 5,659,416 31,303,208 5.5312 1.926 1.926 1.929 1.905 1.947 16,221,462 1.9297 0.36%
2009-12-29 0 5.500 5.480 5.490 5.490 5.650 3,835,650 21,210,448 5.5298 1.919 1.912 1.915 1.915 1.971 10,994,041 1.9293 -1.79%
2009-12-28 0 5.600 5.580 5.590 5.550 5.650 6,188,650 34,672,488 5.6026 1.954 1.947 1.950 1.936 1.971 17,738,394 1.9547 1.45%
2009-12-24 0 5.520 5.520 5.530 5.420 5.530 5,431,650 29,771,891 5.4812 1.926 1.926 1.929 1.891 1.929 15,568,621 1.9123 2.41%
2009-12-23 0 5.390 5.370 5.420 5.320 5.430 8,343,150 44,707,725 5.3586 1.880 1.874 1.891 1.856 1.894 23,913,791 1.8695 0.94%
2009-12-22 0 5.340 5.350 5.360 5.290 5.380 10,679,001 56,975,455 5.3353 1.863 1.867 1.870 1.846 1.877 30,608,990 1.8614 0.95%
2009-12-21 0 5.290 5.280 5.300 5.260 5.450 14,147,350 75,346,884 5.3259 1.846 1.842 1.849 1.835 1.901 40,550,244 1.8581 -1.86%
2009-12-18 0 5.390 5.410 5.420 5.210 5.420 27,375,566 145,629,509 5.3197 1.880 1.887 1.891 1.818 1.891 78,465,994 1.8560 -0.74%
2009-12-17 0 5.430 5.430 5.440 5.420 5.630 14,717,906 81,047,790 5.5067 1.894 1.894 1.898 1.891 1.964 42,185,616 1.9212 -1.45%
2009-12-16 0 5.510 5.500 5.520 5.500 5.710 23,384,250 130,320,714 5.5730 1.922 1.919 1.926 1.919 1.992 67,025,771 1.9443 -2.82%
2009-12-15 0 5.670 5.650 5.660 5.590 5.820 22,158,907 126,359,315 5.7024 1.978 1.971 1.975 1.950 2.031 63,513,597 1.9895 -1.73%
2009-12-14 0 5.770 5.770 5.780 5.650 5.900 23,006,400 132,960,830 5.7793 2.013 2.013 2.017 1.971 2.058 65,942,747 2.0163 -1.87%
2009-12-11 0 5.880 5.880 5.890 5.870 6.050 15,375,625 91,380,535 5.9432 2.051 2.051 2.055 2.048 2.111 44,070,822 2.0735 -2.33%
2009-12-10 0 6.020 5.990 6.000 5.880 6.110 8,773,481 52,521,855 5.9864 2.100 2.090 2.093 2.051 2.132 25,147,239 2.0886 1.52%
2009-12-09 0 5.930 5.920 5.930 5.880 6.080 7,220,577 42,928,175 5.9453 2.069 2.065 2.069 2.051 2.121 20,696,184 2.0742 -1.82%
2009-12-08 0 6.040 6.070 6.090 6.010 6.150 6,187,900 37,612,040 6.0783 2.107 2.118 2.125 2.097 2.146 17,736,244 2.1206 -1.63%
2009-12-07 0 6.140 6.130 6.140 6.010 6.300 8,686,390 53,687,464 6.1806 2.142 2.139 2.142 2.097 2.198 24,897,612 2.1563 -0.65%
2009-12-04 0 6.180 6.170 6.180 6.100 6.220 12,939,810 79,931,153 6.1772 2.156 2.153 2.156 2.128 2.170 37,089,098 2.1551 -0.96%
2009-12-03 0 6.240 6.240 6.250 6.180 6.280 8,903,142 55,416,283 6.2244 2.177 2.177 2.181 2.156 2.191 25,518,884 2.1716 1.63%
2009-12-02 0 6.140 6.140 6.150 6.070 6.160 11,902,600 72,838,862 6.1196 2.142 2.142 2.146 2.118 2.149 34,116,165 2.1350 1.49%
2009-12-01 0 6.050 6.030 6.050 5.800 6.070 8,149,548 48,484,120 5.9493 2.111 2.104 2.111 2.024 2.118 23,358,873 2.0756 3.07%
2009-11-30 0 5.870 5.860 5.880 5.790 5.890 12,681,440 74,214,199 5.8522 2.048 2.044 2.051 2.020 2.055 36,348,538 2.0417 4.08%
2009-11-27 0 5.640 5.620 5.630 5.600 5.980 29,137,000 168,282,610 5.7756 1.968 1.961 1.964 1.954 2.086 83,514,754 2.0150 -7.84%
2009-11-26 0 6.120 6.100 6.110 6.080 6.220 9,883,780 60,660,090 6.1373 2.135 2.128 2.132 2.121 2.170 28,329,665 2.1412 -1.45%
2009-11-25 0 6.210 6.210 6.230 6.130 6.450 16,175,700 100,582,456 6.2181 2.167 2.167 2.174 2.139 2.250 46,364,060 2.1694 -2.20%
2009-11-24 0 6.350 6.330 6.340 6.280 6.490 12,937,000 82,308,290 6.3622 2.215 2.208 2.212 2.191 2.264 37,081,044 2.2197 0.63%
2009-11-23 0 6.310 6.300 6.310 6.190 6.540 22,814,506 143,432,173 6.2869 2.201 2.198 2.201 2.160 2.282 65,392,726 2.1934 -2.92%
2009-11-20 0 6.500 6.470 6.480 6.420 6.690 35,036,882 229,096,657 6.5387 2.268 2.257 2.261 2.240 2.334 100,425,458 2.2813 -4.97%
2009-11-19 0 6.840 6.800 6.840 6.680 7.030 52,839,000 362,184,940 6.8545 2.386 2.372 2.386 2.331 2.453 151,451,285 2.3914 3.48%
2009-11-18 0 6.610 6.610 6.620 6.300 6.710 52,955,598 349,602,470 6.6018 2.306 2.306 2.310 2.198 2.341 151,785,487 2.3033 5.42%
2009-11-17 0 6.270 6.270 6.280 6.250 6.320 25,003,000 157,121,204 6.2841 2.188 2.188 2.191 2.181 2.205 71,665,559 2.1924 1.79%
2009-11-16 0 6.160 6.150 6.160 6.090 6.200 16,328,637 100,090,881 6.1298 2.149 2.146 2.149 2.125 2.163 46,802,420 2.1386 1.15%
2009-11-13 0 6.090 6.080 6.100 6.000 6.160 12,934,591 78,840,002 6.0953 2.125 2.121 2.128 2.093 2.149 37,074,139 2.1265 1.84%
2009-11-12 0 5.980 5.990 6.000 5.920 6.200 12,734,027 77,072,034 6.0524 2.086 2.090 2.093 2.065 2.163 36,499,267 2.1116 -2.45%
2009-11-11 0 6.130 6.130 6.140 5.940 6.160 17,319,000 104,774,795 6.0497 2.139 2.139 2.142 2.072 2.149 49,641,076 2.1106 3.90%
2009-11-10 0 5.900 5.900 5.920 5.880 6.140 7,253,000 43,495,378 5.9969 2.058 2.058 2.065 2.051 2.142 20,789,117 2.0922 -1.50%
2009-11-09 0 5.990 5.990 6.000 5.950 6.040 7,551,383 45,095,047 5.9718 2.090 2.090 2.093 2.076 2.107 21,644,366 2.0835 0.84%
2009-11-06 0 5.940 5.930 5.940 5.850 5.990 10,477,000 62,113,840 5.9286 2.072 2.069 2.072 2.041 2.090 30,029,999 2.0684 2.59%
2009-11-05 0 5.790 5.790 5.800 5.730 5.860 9,630,770 55,940,172 5.8085 2.020 2.020 2.024 1.999 2.044 27,604,468 2.0265 -0.17%
2009-11-04 0 5.800 5.780 5.810 5.740 5.860 8,985,500 52,169,525 5.8060 2.024 2.017 2.027 2.003 2.044 25,754,945 2.0256 1.93%
2009-11-03 0 5.690 5.680 5.690 5.670 5.900 16,143,500 92,564,252 5.7338 1.985 1.982 1.985 1.978 2.058 46,271,765 2.0004 -1.90%
2009-11-02 0 5.800 5.800 5.810 5.580 5.830 14,241,872 81,434,489 5.7180 2.024 2.024 2.027 1.947 2.034 40,821,170 1.9949 -1.19%
2009-10-30 0 5.870 5.850 5.880 5.750 5.940 11,394,128 66,939,098 5.8749 2.048 2.041 2.051 2.006 2.072 32,658,743 2.0497 5.01%
2009-10-29 0 5.590 5.580 5.590 5.580 5.730 18,929,930 106,533,072 5.6278 1.950 1.947 1.950 1.947 1.999 54,258,450 1.9634 -4.44%
2009-10-28 0 5.850 5.850 5.860 5.760 5.950 9,950,000 58,100,730 5.8393 2.041 2.041 2.044 2.010 2.076 28,519,470 2.0372 -1.18%
2009-10-27 0 5.920 5.920 5.930 5.830 5.970 16,340,400 96,242,800 5.8899 2.065 2.065 2.069 2.034 2.083 46,836,136 2.0549 -3.58%
2009-10-23 0 6.140 6.140 6.150 6.090 6.260 14,280,994 87,694,573 6.1406 2.142 2.142 2.146 2.125 2.184 40,933,305 2.1424 -0.49%
2009-10-22 0 6.170 6.130 6.140 5.970 6.250 38,292,978 234,779,009 6.1311 2.153 2.139 2.142 2.083 2.181 109,758,336 2.1391 1.98%
2009-10-21 0 6.050 6.010 6.020 5.800 6.100 25,917,331 154,901,732 5.9768 2.111 2.097 2.100 2.024 2.128 74,286,286 2.0852 3.24%
2009-10-20 0 5.860 5.860 5.870 5.830 5.920 16,163,850 94,940,175 5.8736 2.044 2.044 2.048 2.034 2.065 46,330,094 2.0492 2.09%
2009-10-19 0 5.740 5.730 5.740 5.580 5.750 10,821,450 61,439,497 5.6776 2.003 1.999 2.003 1.947 2.006 31,017,288 1.9808 2.32%
2009-10-16 0 5.610 5.590 5.600 5.580 5.720 7,495,000 42,451,072 5.6639 1.957 1.950 1.954 1.947 1.996 21,482,757 1.9761 -0.53%
2009-10-15 0 5.640 5.630 5.640 5.630 5.740 11,184,000 63,601,080 5.6868 1.968 1.964 1.968 1.964 2.003 32,056,458 1.9840 0.71%
2009-10-14 0 5.600 5.590 5.600 5.520 5.610 11,526,560 64,295,532 5.5780 1.954 1.950 1.954 1.926 1.957 33,038,330 1.9461 1.82%
2009-10-13 0 5.500 5.480 5.500 5.450 5.590 13,456,000 74,534,700 5.5391 1.919 1.912 1.919 1.901 1.950 38,568,642 1.9325 0.92%
2009-10-12 0 5.450 5.450 5.460 5.430 5.630 6,163,000 34,128,670 5.5377 1.901 1.901 1.905 1.894 1.964 17,664,874 1.9320 -1.98%
2009-10-09 0 5.560 5.560 5.570 5.530 5.700 11,556,900 65,054,667 5.6291 1.940 1.940 1.943 1.929 1.989 33,125,293 1.9639 -0.71%
2009-10-08 0 5.600 5.590 5.600 5.500 5.740 17,949,100 100,598,394 5.6046 1.954 1.950 1.954 1.919 2.003 51,447,118 1.9554 -0.71%
2009-10-07 0 5.640 5.640 5.650 5.520 5.660 24,323,800 136,036,746 5.5927 1.968 1.968 1.971 1.926 1.975 69,718,783 1.9512 3.87%
2009-10-06 0 5.430 5.420 5.440 5.090 5.450 22,135,350 117,810,953 5.3223 1.894 1.891 1.898 1.776 1.901 63,446,076 1.8569 8.17%
2009-10-05 0 5.020 5.000 5.020 4.910 5.100 8,514,550 42,556,235 4.9981 1.751 1.744 1.751 1.713 1.779 24,405,071 1.7437 0.00%
2009-10-02 0 5.020 4.990 5.000 4.880 5.110 21,006,590 104,975,989 4.9973 1.751 1.741 1.744 1.703 1.783 60,210,735 1.7435 -1.76%
2009-09-30 0 5.110 5.090 5.110 5.080 5.200 10,537,938 53,787,922 5.1042 1.783 1.776 1.783 1.772 1.814 30,204,664 1.7808 -1.16%
2009-09-29 0 5.170 5.170 5.180 5.140 5.190 6,202,900 32,058,312 5.1683 1.804 1.804 1.807 1.793 1.811 17,779,238 1.8031 3.19%
2009-09-28 0 5.010 5.020 5.030 5.000 5.310 20,943,120 107,163,104 5.1169 1.748 1.751 1.755 1.744 1.853 60,028,813 1.7852 -6.18%
2009-09-25 0 5.340 5.330 5.340 5.240 5.350 11,619,139 61,413,045 5.2855 1.863 1.860 1.863 1.828 1.867 33,303,687 1.8440 0.56%
2009-09-24 0 5.310 5.300 5.310 5.280 5.400 9,836,000 52,320,720 5.3193 1.853 1.849 1.853 1.842 1.884 28,192,714 1.8558 -2.03%
2009-09-23 0 5.420 5.420 5.440 5.410 5.530 6,249,200 34,132,014 5.4618 1.891 1.891 1.898 1.887 1.929 17,911,947 1.9055 0.18%
2009-09-22 0 5.410 5.410 5.420 5.380 5.460 4,565,400 24,684,927 5.4070 1.887 1.887 1.891 1.877 1.905 13,085,707 1.8864 0.37%
2009-09-21 0 5.390 5.360 5.370 5.340 5.480 9,830,000 53,082,994 5.4001 1.880 1.870 1.874 1.863 1.912 28,175,517 1.8840 -2.18%
2009-09-18 0 5.510 5.510 5.560 5.470 5.660 11,349,700 63,019,635 5.5525 1.922 1.922 1.940 1.908 1.975 32,531,400 1.9372 -2.65%
2009-09-17 0 5.660 5.640 5.660 5.590 5.760 16,619,500 94,508,895 5.6866 1.975 1.968 1.975 1.950 2.010 47,636,114 1.9840 2.35%
2009-09-16 0 5.530 5.530 5.540 5.430 5.610 13,123,210 72,329,604 5.5116 1.929 1.929 1.933 1.894 1.957 37,614,773 1.9229 0.18%
2009-09-15 0 5.520 5.510 5.530 5.460 5.530 7,387,524 40,625,691 5.4992 1.926 1.922 1.929 1.905 1.929 21,174,700 1.9186 1.47%
2009-09-14 0 5.440 5.430 5.450 5.400 5.600 17,853,560 97,460,374 5.4589 1.898 1.894 1.901 1.884 1.954 51,173,273 1.9045 -4.56%
2009-09-11 0 5.700 5.650 5.680 5.580 5.780 13,508,902 76,999,381 5.6999 1.989 1.971 1.982 1.947 2.017 38,720,274 1.9886 0.18%
2009-09-10 0 5.690 5.690 5.730 5.650 5.810 19,640,081 112,434,691 5.7248 1.985 1.985 1.999 1.971 2.027 56,293,940 1.9973 0.89%
2009-09-09 0 5.640 5.640 5.690 5.570 5.780 9,688,231 54,819,244 5.6583 1.968 1.968 1.985 1.943 2.017 27,769,167 1.9741 -2.59%
2009-09-08 0 5.790 5.790 5.800 5.700 5.820 6,810,450 39,265,452 5.7655 2.020 2.020 2.024 1.989 2.031 19,520,646 2.0115 0.70%
2009-09-07 0 5.750 5.750 5.770 5.660 5.810 10,960,300 63,121,003 5.7591 2.006 2.006 2.013 1.975 2.027 31,415,271 2.0092 0.88%
2009-09-04 0 5.700 5.700 5.710 5.470 5.760 14,158,950 79,421,744 5.6093 1.989 1.989 1.992 1.908 2.010 40,583,493 1.9570 4.01%
2009-09-03 0 5.480 5.470 5.480 5.230 5.570 12,642,000 69,014,235 5.4591 1.912 1.908 1.912 1.825 1.943 36,235,492 1.9046 5.59%
2009-09-02 0 5.190 5.170 5.180 5.120 5.260 5,321,500 27,666,950 5.1991 1.811 1.804 1.807 1.786 1.835 15,252,901 1.8139 -1.52%
2009-09-01 0 5.270 5.260 5.270 5.160 5.340 9,975,224 52,108,120 5.2238 1.839 1.835 1.839 1.800 1.863 28,591,769 1.8225 1.93%
2009-08-31 0 5.170 5.170 5.200 5.060 5.550 15,785,000 82,120,270 5.2024 1.804 1.804 1.814 1.765 1.936 45,244,205 1.8150 -5.66%
2009-08-28 0 5.480 5.470 5.480 5.480 5.600 9,078,375 50,317,853 5.5426 1.912 1.908 1.912 1.912 1.954 26,021,150 1.9337 -0.90%
2009-08-27 0 5.530 5.510 5.540 5.480 5.640 10,729,000 59,663,350 5.5609 1.929 1.922 1.933 1.912 1.968 30,752,301 1.9401 -0.72%
2009-08-26 0 5.570 5.590 5.600 5.540 5.650 5,546,000 31,056,410 5.5998 1.943 1.950 1.954 1.933 1.971 15,896,380 1.9537 0.54%
2009-08-25 0 5.540 5.510 5.540 5.470 5.600 8,446,551 46,598,615 5.5169 1.933 1.922 1.933 1.908 1.954 24,210,167 1.9248 -2.12%
2009-08-24 0 5.660 5.660 5.670 5.620 5.730 11,892,500 67,241,940 5.6541 1.975 1.975 1.978 1.961 1.999 34,087,216 1.9726 3.47%
2009-08-21 0 5.550 5.560 5.570 5.510 5.730 16,107,000 90,413,850 5.6133 1.908 1.912 1.915 1.895 1.970 46,842,351 1.9302 -0.72%
2009-08-20 0 5.590 5.580 5.590 5.340 5.590 17,461,000 95,836,880 5.4886 1.922 1.919 1.922 1.836 1.922 50,780,052 1.8873 5.87%
2009-08-19 0 5.280 5.270 5.300 5.260 5.530 21,904,900 117,174,051 5.3492 1.816 1.812 1.822 1.809 1.902 63,703,795 1.8394 -0.19%
2009-08-18 0 5.290 5.280 5.290 5.200 5.500 19,304,860 102,418,631 5.3053 1.819 1.816 1.819 1.788 1.891 56,142,363 1.8243 -1.12%
2009-08-17 0 5.350 5.340 5.350 5.320 5.650 18,508,060 100,802,350 5.4464 1.840 1.836 1.840 1.829 1.943 53,825,110 1.8728 -7.76%
2009-08-14 0 5.800 5.800 5.810 5.760 5.960 11,073,000 64,661,890 5.8396 1.994 1.994 1.998 1.981 2.049 32,202,481 2.0080 -0.85%
2009-08-13 0 5.850 5.850 5.860 5.800 5.930 14,340,070 83,856,203 5.8477 2.012 2.012 2.015 1.994 2.039 41,703,768 2.0108 2.09%
2009-08-12 0 5.730 5.720 5.730 5.700 5.910 24,576,230 142,524,639 5.7993 1.970 1.967 1.970 1.960 2.032 71,472,552 1.9941 -3.05%
2009-08-11 0 5.910 5.910 5.920 5.850 6.120 13,894,200 83,171,830 5.9861 2.032 2.032 2.036 2.012 2.104 40,407,090 2.0583 0.17%
2009-08-10 0 5.900 5.910 5.920 5.820 6.050 12,066,341 71,477,748 5.9237 2.029 2.032 2.036 2.001 2.080 35,091,313 2.0369 1.72%
2009-08-07 0 5.800 5.800 5.810 5.770 6.110 25,453,000 149,982,330 5.8925 1.994 1.994 1.998 1.984 2.101 74,022,373 2.0262 -7.05%
2009-08-06 0 6.240 6.240 6.250 5.830 6.250 20,804,428 126,160,392 6.0641 2.146 2.146 2.149 2.005 2.149 60,503,404 2.0852 0.81%
2009-08-05 0 6.190 6.150 6.200 6.070 6.600 31,245,000 195,738,850 6.2646 2.128 2.115 2.132 2.087 2.269 90,866,658 2.1541 -3.28%
2009-08-04 0 6.400 6.390 6.400 6.160 6.480 47,886,000 304,656,675 6.3621 2.201 2.197 2.201 2.118 2.228 139,261,988 2.1877 2.40%
2009-08-03 0 6.250 6.220 6.240 5.860 6.290 40,607,200 248,200,413 6.1122 2.149 2.139 2.146 2.015 2.163 118,093,793 2.1017 7.02%
2009-07-31 0 5.840 5.850 5.860 5.620 5.950 28,351,433 164,367,549 5.7975 2.008 2.012 2.015 1.932 2.046 82,451,592 1.9935 5.80%
2009-07-30 0 5.520 5.520 5.530 5.430 5.700 15,007,322 83,241,184 5.5467 1.898 1.898 1.902 1.867 1.960 43,644,270 1.9073 -1.08%
2009-07-29 0 5.580 5.570 5.580 5.430 5.900 32,447,990 183,039,785 5.6410 1.919 1.915 1.919 1.867 2.029 94,365,192 1.9397 -5.90%
2009-07-28 0 5.930 5.940 5.950 5.710 5.980 34,405,923 203,123,913 5.9037 2.039 2.043 2.046 1.963 2.056 100,059,250 2.0300 1.89%
2009-07-27 0 5.820 5.810 5.830 5.540 5.940 47,836,500 275,357,960 5.7562 2.001 1.998 2.005 1.905 2.043 139,118,032 1.9793 5.24%
2009-07-24 0 5.530 5.510 5.530 5.450 5.600 17,127,550 94,761,380 5.5327 1.902 1.895 1.902 1.874 1.926 49,810,313 1.9024 0.18%
2009-07-23 0 5.520 5.490 5.500 5.420 5.600 14,791,428 81,300,873 5.4965 1.898 1.888 1.891 1.864 1.926 43,016,407 1.8900 0.55%
2009-07-22 0 5.490 5.480 5.490 5.430 5.690 26,669,490 148,636,117 5.5733 1.888 1.884 1.888 1.867 1.957 77,560,168 1.9164 -0.18%
2009-07-21 0 5.500 5.490 5.500 5.390 5.580 16,536,000 90,550,470 5.4760 1.891 1.888 1.891 1.853 1.919 48,089,968 1.8829 -1.79%
2009-07-20 0 5.600 5.600 5.610 5.500 5.650 25,576,000 142,906,140 5.5875 1.926 1.926 1.929 1.891 1.943 74,380,082 1.9213 3.32%
2009-07-17 0 5.420 5.400 5.420 5.340 5.460 21,255,640 114,902,341 5.4057 1.864 1.857 1.864 1.836 1.877 61,815,618 1.8588 2.85%
2009-07-16 0 5.270 5.270 5.280 5.220 5.530 32,564,000 175,828,910 5.3995 1.812 1.812 1.816 1.795 1.902 94,702,572 1.8566 -1.13%
2009-07-15 0 5.330 5.340 5.350 4.850 5.430 64,019,000 330,517,292 5.1628 1.833 1.836 1.840 1.668 1.867 186,179,952 1.7753 11.97%
2009-07-14 0 4.760 4.750 4.760 4.630 4.780 10,492,124 49,386,627 4.7070 1.637 1.633 1.637 1.592 1.644 30,513,178 1.6185 4.85%
2009-07-13 0 4.540 4.560 4.580 4.510 4.650 12,249,230 56,091,830 4.5792 1.561 1.568 1.575 1.551 1.599 35,623,191 1.5746 -2.58%
2009-07-10 0 4.660 4.660 4.670 4.650 4.800 7,642,000 36,084,960 4.7219 1.602 1.602 1.606 1.599 1.651 22,224,452 1.6237 -1.48%
2009-07-09 0 4.730 4.720 4.740 4.560 4.760 18,747,640 87,281,936 4.6556 1.626 1.623 1.630 1.568 1.637 54,521,856 1.6009 2.60%
2009-07-08 0 4.610 4.630 4.650 4.600 4.720 28,893,300 134,093,293 4.6410 1.585 1.592 1.599 1.582 1.623 84,027,448 1.5958 -3.56%
2009-07-07 0 4.780 4.790 4.800 4.760 4.870 11,405,000 54,780,550 4.8032 1.644 1.647 1.651 1.637 1.675 33,168,003 1.6516 -0.21%
2009-07-06 0 4.790 4.780 4.790 4.770 4.920 12,975,000 62,613,210 4.8257 1.647 1.644 1.647 1.640 1.692 37,733,874 1.6593 -2.04%
2009-07-03 0 4.890 4.880 4.920 4.800 5.030 12,255,229 60,127,000 4.9062 1.681 1.678 1.692 1.651 1.730 35,640,637 1.6870 0.00%
2009-07-02 0 4.890 4.880 4.900 4.880 5.050 11,016,001 54,682,535 4.9639 1.681 1.678 1.685 1.678 1.736 32,036,716 1.7069 -1.21%
2009-06-30 0 4.950 4.940 4.950 4.880 5.240 15,706,000 78,412,230 4.9925 1.702 1.699 1.702 1.678 1.802 45,676,164 1.7167 -2.37%
2009-06-29 0 5.070 5.070 5.080 5.060 5.300 20,797,375 108,102,703 5.1979 1.743 1.743 1.747 1.740 1.822 60,482,892 1.7873 -2.31%
2009-06-26 0 5.190 5.180 5.190 4.860 5.220 33,910,000 172,692,370 5.0927 1.785 1.781 1.785 1.671 1.795 98,617,007 1.7511 7.68%
2009-06-25 0 4.820 4.820 4.840 4.770 4.960 17,572,000 85,252,150 4.8516 1.657 1.657 1.664 1.640 1.706 51,102,862 1.6682 -1.03%
2009-06-24 0 4.870 4.870 4.880 4.710 4.880 11,651,821 56,343,809 4.8356 1.675 1.675 1.678 1.620 1.678 33,885,807 1.6628 2.31%
2009-06-23 0 4.760 4.750 4.760 4.730 4.930 22,401,000 107,569,280 4.8020 1.637 1.633 1.637 1.626 1.695 65,146,552 1.6512 -6.67%
2009-06-22 0 5.100 5.110 5.120 5.050 5.200 11,096,000 57,056,730 5.1421 1.754 1.757 1.761 1.736 1.788 32,269,369 1.7681 0.99%
2009-06-19 0 5.050 5.030 5.060 4.960 5.100 14,502,000 72,895,260 5.0266 1.736 1.730 1.740 1.706 1.754 42,174,693 1.7284 1.00%
2009-06-18 0 5.000 4.990 5.000 4.900 5.190 26,172,000 132,227,356 5.0522 1.719 1.716 1.719 1.685 1.785 76,113,368 1.7372 -2.15%
2009-06-17 0 5.110 5.090 5.100 5.060 5.230 32,177,176 164,981,475 5.1273 1.757 1.750 1.754 1.740 1.798 93,577,611 1.7630 -1.73%
2009-06-16 0 5.200 5.200 5.210 5.070 5.240 18,662,940 96,222,426 5.1558 1.788 1.788 1.791 1.743 1.802 54,275,532 1.7729 -0.95%
2009-06-15 0 5.250 5.230 5.240 5.200 5.440 19,822,000 105,057,358 5.3000 1.805 1.798 1.802 1.788 1.871 57,646,308 1.8224 -2.60%
2009-06-12 0 5.390 5.340 5.370 5.320 5.620 39,632,120 216,503,290 5.4628 1.853 1.836 1.847 1.829 1.932 115,258,067 1.8784 0.37%
2009-06-11 0 5.370 5.400 5.430 5.300 5.540 41,607,000 225,150,620 5.4114 1.847 1.857 1.867 1.822 1.905 121,001,410 1.8607 -2.54%
2009-06-10 0 5.510 5.500 5.510 5.190 5.560 60,112,700 323,255,160 5.3775 1.895 1.891 1.895 1.785 1.912 174,819,657 1.8491 6.78%
2009-06-09 0 5.160 5.150 5.180 5.070 5.510 43,611,000 227,731,892 5.2219 1.774 1.771 1.781 1.743 1.895 126,829,440 1.7956 -3.91%
2009-06-08 0 5.370 5.370 5.380 5.330 5.740 54,390,000 298,421,768 5.4867 1.847 1.847 1.850 1.833 1.974 158,176,910 1.8866 -2.54%
2009-06-05 0 5.510 5.510 5.520 5.420 5.750 82,749,263 457,122,812 5.5242 1.895 1.895 1.898 1.864 1.977 240,651,273 1.8995 -4.67%
2009-06-04 0 5.780 5.780 5.790 5.630 5.860 101,013,659 583,387,895 5.7753 1.987 1.987 1.991 1.936 2.015 293,767,759 1.9859 -5.86%
2009-06-03 0 6.140 6.140 6.150 5.990 6.470 93,738,185 586,918,259 6.2613 2.111 2.111 2.115 2.060 2.225 272,609,238 2.1530 7.16%
2009-06-02 0 5.730 5.720 5.730 5.700 6.230 65,004,915 386,149,251 5.9403 1.970 1.967 1.970 1.960 2.142 189,047,188 2.0426 -1.21%
2009-06-01 0 5.800 5.800 5.810 5.490 5.860 88,091,650 498,448,158 5.6583 1.994 1.994 1.998 1.888 2.015 256,187,994 1.9456 6.03%
2009-05-29 0 5.470 5.410 5.440 4.860 5.580 185,429,614 993,866,443 5.3598 1.881 1.860 1.871 1.671 1.919 539,266,103 1.8430 13.72%
2009-05-27 0 4.810 4.820 4.830 4.460 4.870 81,346,264 381,058,114 4.6844 1.654 1.657 1.661 1.534 1.675 236,571,073 1.6108 11.60%
2009-05-26 0 4.310 4.300 4.310 4.280 4.450 30,344,087 132,081,851 4.3528 1.482 1.479 1.482 1.472 1.530 88,246,625 1.4967 -2.05%
2009-05-25 0 4.400 4.390 4.400 4.300 4.450 26,521,000 116,182,018 4.3808 1.513 1.510 1.513 1.479 1.530 77,128,329 1.5063 0.23%
2009-05-22 0 4.390 4.380 4.390 4.260 4.640 45,745,500 201,300,590 4.4004 1.510 1.506 1.510 1.465 1.595 133,036,989 1.5131 -3.94%
2009-05-21 0 4.570 4.580 4.590 4.540 4.820 43,500,000 204,706,551 4.7059 1.571 1.575 1.578 1.561 1.657 126,506,630 1.6181 -2.14%
2009-05-20 0 4.670 4.670 4.680 4.600 4.780 39,444,070 185,090,853 4.6925 1.606 1.606 1.609 1.582 1.644 114,711,180 1.6135 1.97%
2009-05-19 0 4.580 4.580 4.590 4.480 4.680 41,013,000 187,196,680 4.5643 1.575 1.575 1.578 1.540 1.609 119,273,940 1.5695 3.15%
2009-05-18 0 4.440 4.430 4.460 4.120 4.500 34,711,000 150,523,465 4.3365 1.527 1.523 1.534 1.417 1.547 100,946,474 1.4911 2.78%
2009-05-15 0 4.320 4.310 4.320 4.260 4.400 33,764,300 145,927,795 4.3220 1.485 1.482 1.485 1.465 1.513 98,193,283 1.4861 1.89%
2009-05-14 0 4.240 4.220 4.240 4.060 4.260 46,693,492 195,664,977 4.1904 1.458 1.451 1.458 1.396 1.465 135,793,938 1.4409 -3.85%
2009-05-13 0 4.410 4.390 4.400 4.310 4.550 61,556,980 273,302,093 4.4398 1.516 1.510 1.513 1.482 1.565 179,019,909 1.5267 -4.13%
2009-05-12 0 4.600 4.600 4.610 4.440 4.780 17,722,537 81,418,689 4.5941 1.582 1.582 1.585 1.527 1.644 51,540,653 1.5797 -2.13%
2009-05-11 0 4.700 4.680 4.710 4.670 5.060 38,706,453 188,857,265 4.8792 1.616 1.609 1.620 1.606 1.740 112,566,044 1.6777 -3.69%
2009-05-08 0 4.880 4.880 4.890 4.660 4.970 37,003,000 178,125,386 4.8138 1.678 1.678 1.681 1.602 1.709 107,612,065 1.6553 1.04%
2009-05-07 0 4.830 4.820 4.830 4.660 4.990 46,638,215 225,934,961 4.8444 1.661 1.657 1.661 1.602 1.716 135,633,181 1.6658 3.65%
2009-05-06 0 4.660 4.630 4.680 4.230 4.680 31,096,170 140,289,750 4.5115 1.602 1.592 1.609 1.455 1.609 90,433,831 1.5513 7.62%
2009-05-05 0 4.330 4.330 4.340 4.230 4.420 25,134,596 108,796,328 4.3285 1.489 1.489 1.492 1.455 1.520 73,096,391 1.4884 0.93%
2009-05-04 0 4.290 4.290 4.300 3.950 4.320 33,358,368 139,496,920 4.1818 1.475 1.475 1.479 1.358 1.485 97,012,752 1.4379 10.28%
2009-04-30 0 3.890 3.880 3.890 3.790 3.930 20,790,699 80,543,989 3.8740 1.338 1.334 1.338 1.303 1.351 60,463,477 1.3321 3.46%
2009-04-29 0 3.760 3.740 3.760 3.590 3.780 21,436,125 79,189,444 3.6942 1.293 1.286 1.293 1.234 1.300 62,340,504 1.2703 5.92%
2009-04-28 0 3.550 3.560 3.580 3.520 3.890 35,242,191 128,472,733 3.6454 1.221 1.224 1.231 1.210 1.338 102,491,283 1.2535 -5.84%
2009-04-27 0 3.770 3.770 3.780 3.760 4.090 31,086,845 120,081,830 3.8628 1.296 1.296 1.300 1.293 1.406 90,406,712 1.3282 -9.37%
2009-04-24 0 4.160 4.160 4.170 4.080 4.330 35,521,416 148,969,405 4.1938 1.430 1.430 1.434 1.403 1.489 103,303,324 1.4421 -1.89%
2009-04-23 0 4.240 4.230 4.240 4.150 4.250 11,703,750 49,331,070 4.2150 1.458 1.455 1.458 1.427 1.461 34,036,827 1.4493 3.16%
2009-04-22 0 4.110 4.140 4.150 4.080 4.380 18,902,714 80,242,094 4.2450 1.413 1.424 1.427 1.403 1.506 54,972,842 1.4597 -1.91%
2009-04-21 0 4.190 4.190 4.200 4.090 4.240 22,338,250 93,526,475 4.1868 1.441 1.441 1.444 1.406 1.458 64,964,062 1.4397 -4.77%
2009-04-20 0 4.400 4.400 4.420 4.140 4.470 31,093,756 135,238,745 4.3494 1.513 1.513 1.520 1.424 1.537 90,426,811 1.4956 3.04%
2009-04-17 0 4.270 4.270 4.290 4.200 4.650 27,775,000 122,251,580 4.4015 1.468 1.468 1.475 1.444 1.599 80,775,210 1.5135 -4.26%
2009-04-16 0 4.460 4.450 4.460 4.350 4.900 55,606,790 256,050,828 4.6047 1.534 1.530 1.534 1.496 1.685 161,715,577 1.5833 -4.09%
2009-04-15 0 4.650 4.640 4.660 4.200 4.680 39,302,885 174,996,955 4.4525 1.599 1.595 1.602 1.444 1.609 114,300,586 1.5310 6.65%
2009-04-14 0 4.360 4.350 4.360 4.000 4.450 46,744,000 197,339,690 4.2217 1.499 1.496 1.499 1.375 1.530 135,940,825 1.4517 11.79%
2009-04-09 0 3.900 3.880 3.900 3.770 3.930 46,047,544 177,719,266 3.8595 1.341 1.334 1.341 1.296 1.351 133,915,393 1.3271 2.36%
2009-04-08 0 3.810 3.800 3.810 3.760 3.930 16,760,988 64,128,330 3.8260 1.310 1.307 1.310 1.293 1.351 48,744,278 1.3156 -5.93%
2009-04-07 0 4.050 4.050 4.060 3.990 4.260 30,074,000 122,344,947 4.0681 1.393 1.393 1.396 1.372 1.465 87,461,158 1.3988 -7.11%
2009-04-06 0 4.360 4.360 4.370 4.220 4.440 19,558,747 84,646,840 4.3278 1.499 1.499 1.503 1.451 1.527 56,880,716 1.4881 3.32%
2009-04-03 0 4.220 4.200 4.210 3.970 4.240 54,105,000 224,716,090 4.1533 1.451 1.444 1.448 1.365 1.458 157,348,073 1.4281 5.50%
2009-04-02 0 4.000 3.970 3.990 3.750 4.010 27,005,400 105,061,326 3.8904 1.375 1.365 1.372 1.289 1.379 78,537,061 1.3377 8.99%
2009-04-01 0 3.670 3.680 3.690 3.580 3.690 10,548,590 38,435,854 3.6437 1.262 1.265 1.269 1.231 1.269 30,677,392 1.2529 3.97%
2009-03-31 0 3.530 3.540 3.550 3.500 3.670 22,044,164 79,489,726 3.6059 1.214 1.217 1.221 1.203 1.262 64,108,802 1.2399 -1.94%
2009-03-30 0 3.600 3.600 3.610 3.570 3.970 16,274,391 60,957,014 3.7456 1.238 1.238 1.241 1.228 1.365 47,329,158 1.2879 -10.00%
2009-03-27 0 4.000 3.990 4.000 3.930 4.090 17,024,867 68,213,863 4.0067 1.375 1.372 1.375 1.351 1.406 49,511,691 1.3777 -0.74%
2009-03-26 0 4.030 4.020 4.030 3.830 4.040 35,062,144 138,198,620 3.9415 1.386 1.382 1.386 1.317 1.389 101,967,670 1.3553 4.13%
2009-03-25 0 3.870 3.870 3.880 3.800 4.120 38,988,170 153,779,947 3.9443 1.331 1.331 1.334 1.307 1.417 113,385,333 1.3563 -5.15%
2009-03-24 0 4.080 4.090 4.100 4.000 4.230 39,006,273 159,838,168 4.0978 1.403 1.406 1.410 1.375 1.455 113,437,980 1.4090 5.43%
2009-03-23 0 3.870 3.850 3.870 3.430 3.870 36,042,395 133,680,375 3.7090 1.331 1.324 1.331 1.179 1.331 104,818,435 1.2754 8.40%
2009-03-20 0 3.570 3.560 3.570 3.520 3.680 13,280,282 47,684,239 3.5906 1.228 1.224 1.228 1.210 1.265 38,621,695 1.2346 -1.92%
2009-03-19 0 3.640 3.630 3.640 3.520 3.730 24,690,240 89,540,985 3.6266 1.252 1.248 1.252 1.210 1.283 71,804,116 1.2470 -1.36%
2009-03-18 0 3.690 3.670 3.700 3.630 3.860 9,456,640 35,035,570 3.7049 1.269 1.262 1.272 1.248 1.327 27,501,785 1.2739 -1.86%
2009-03-17 0 3.760 3.760 3.770 3.700 3.830 18,302,150 68,825,301 3.7605 1.293 1.293 1.296 1.272 1.317 53,226,283 1.2931 -3.59%
2009-03-16 0 3.900 3.850 3.900 3.600 3.900 8,760,337 33,227,565 3.7930 1.341 1.324 1.341 1.238 1.341 25,476,798 1.3042 5.41%
2009-03-13 0 3.700 3.670 3.700 3.580 3.760 19,187,000 70,618,887 3.6806 1.272 1.262 1.272 1.231 1.293 55,799,602 1.2656 6.94%
2009-03-12 0 3.460 3.460 3.500 3.410 3.550 6,951,499 24,288,288 3.4940 1.190 1.190 1.203 1.173 1.221 20,216,338 1.2014 -0.29%
2009-03-11 0 3.470 3.420 3.470 3.410 3.730 19,085,480 67,621,276 3.5431 1.193 1.176 1.193 1.173 1.283 55,504,362 1.2183 -2.25%
2009-03-10 0 3.550 3.550 3.560 3.310 3.600 16,647,500 57,856,525 3.4754 1.221 1.221 1.224 1.138 1.238 48,414,233 1.1950 7.25%
2009-03-09 0 3.310 3.310 3.440 3.230 3.460 8,485,000 28,652,870 3.3769 1.138 1.138 1.183 1.111 1.190 24,676,063 1.1612 -0.60%
2009-03-06 0 3.330 3.300 3.330 3.220 3.520 11,197,000 37,282,860 3.3297 1.145 1.135 1.145 1.107 1.210 32,563,097 1.1449 -5.13%
2009-03-05 0 3.510 3.510 3.520 3.410 3.580 21,579,000 75,176,600 3.4838 1.207 1.207 1.210 1.173 1.231 62,756,013 1.1979 5.72%
2009-03-04 0 3.320 3.310 3.320 3.080 3.370 16,677,265 54,139,735 3.2463 1.142 1.138 1.142 1.059 1.159 48,500,795 1.1163 7.79%
2009-03-03 0 3.080 3.080 3.110 3.010 3.310 38,893,229 123,025,007 3.1631 1.059 1.059 1.069 1.035 1.138 113,109,226 1.0877 -10.98%
2009-03-02 0 3.460 3.460 3.490 3.420 3.710 20,126,392 72,381,834 3.5964 1.190 1.190 1.200 1.176 1.276 58,531,541 1.2366 -4.68%
2009-02-27 0 3.630 3.630 3.640 3.600 3.680 14,260,237 51,578,485 3.6169 1.248 1.248 1.252 1.238 1.265 41,471,598 1.2437 2.25%
2009-02-26 0 3.550 3.550 3.560 3.500 3.640 15,814,000 55,855,320 3.5320 1.221 1.221 1.224 1.203 1.252 45,990,249 1.2145 -2.74%
2009-02-25 0 3.650 3.630 3.650 3.570 3.870 22,788,103 84,042,434 3.6880 1.255 1.248 1.255 1.228 1.331 66,272,324 1.2681 -3.95%
2009-02-24 0 3.800 3.800 3.820 3.770 3.900 9,524,000 36,342,376 3.8159 1.307 1.307 1.314 1.296 1.341 27,697,681 1.3121 -3.80%
2009-02-23 0 3.950 3.950 3.960 3.760 4.030 22,383,000 87,548,758 3.9114 1.358 1.358 1.362 1.293 1.386 65,094,204 1.3450 -0.50%
2009-02-20 0 3.970 3.970 3.980 3.870 4.180 20,240,484 81,912,140 4.0469 1.365 1.365 1.369 1.331 1.437 58,863,343 1.3916 -1.98%
2009-02-19 0 4.050 4.050 4.060 4.020 4.100 21,277,000 86,317,870 4.0569 1.393 1.393 1.396 1.382 1.410 61,877,737 1.3950 1.25%
2009-02-18 0 4.000 4.000 4.040 3.660 4.100 35,882,000 138,350,430 3.8557 1.375 1.375 1.389 1.259 1.410 104,351,974 1.3258 6.10%
2009-02-17 0 3.770 3.760 3.770 3.710 3.950 20,520,000 77,917,949 3.7972 1.296 1.293 1.296 1.276 1.358 59,676,231 1.3057 -8.05%
2009-02-16 0 4.100 4.090 4.100 3.990 4.200 19,239,293 77,774,799 4.0425 1.410 1.406 1.410 1.372 1.444 55,951,681 1.3900 -1.68%
2009-02-13 0 4.170 4.160 4.170 4.020 4.190 27,580,600 112,939,148 4.0949 1.434 1.430 1.434 1.382 1.441 80,209,856 1.4080 0.97%
2009-02-12 0 4.130 4.130 4.160 4.100 4.460 25,766,000 109,117,100 4.2349 1.420 1.420 1.430 1.410 1.534 74,932,639 1.4562 -6.14%
2009-02-11 0 4.400 4.400 4.430 4.400 4.700 23,950,974 107,723,329 4.4977 1.513 1.513 1.523 1.513 1.616 69,654,184 1.5465 -10.20%
2009-02-10 0 4.900 4.860 4.900 4.820 5.050 19,401,429 96,332,063 4.9652 1.685 1.671 1.685 1.657 1.736 56,423,204 1.7073 -0.81%
2009-02-09 0 4.940 4.920 4.940 4.810 5.030 25,552,005 125,606,634 4.9157 1.699 1.692 1.699 1.654 1.730 74,310,300 1.6903 3.56%
2009-02-06 0 4.770 4.750 4.770 4.530 5.000 35,284,249 167,411,230 4.7446 1.640 1.633 1.640 1.558 1.719 102,613,596 1.6315 -1.45%
2009-02-05 0 4.840 4.820 4.840 4.790 4.990 33,255,000 162,230,610 4.8784 1.664 1.657 1.664 1.647 1.716 96,712,137 1.6775 5.22%
2009-02-04 0 4.600 4.560 4.600 4.300 4.600 26,947,000 120,936,390 4.4879 1.582 1.568 1.582 1.479 1.582 78,367,222 1.5432 10.84%
2009-02-03 0 4.150 4.120 4.150 4.100 4.240 13,465,600 56,003,885 4.1590 1.427 1.417 1.427 1.410 1.458 39,160,636 1.4301 1.22%
2009-02-02 0 4.100 4.100 4.110 4.080 4.170 13,968,000 57,454,950 4.1133 1.410 1.410 1.413 1.403 1.434 40,621,715 1.4144 0.49%
2009-01-30 0 4.080 4.080 4.110 3.920 4.190 22,142,000 90,788,000 4.1003 1.403 1.403 1.413 1.348 1.441 64,393,329 1.4099 2.00%
2009-01-29 0 4.000 3.960 4.000 3.810 4.090 20,524,156 81,471,071 3.9695 1.375 1.362 1.375 1.310 1.406 59,688,317 1.3649 11.11%
2009-01-23 0 3.600 3.600 3.640 3.480 3.720 21,963,000 79,856,120 3.6359 1.238 1.238 1.252 1.197 1.279 63,872,761 1.2502 3.75%
2009-01-22 0 3.470 3.470 3.500 3.450 3.600 7,422,753 26,117,684 3.5186 1.193 1.193 1.203 1.186 1.238 21,586,838 1.2099 -1.70%
2009-01-21 0 3.530 3.500 3.530 3.420 3.570 11,580,191 40,656,519 3.5109 1.214 1.203 1.214 1.176 1.228 33,677,493 1.2072 -2.22%
2009-01-20 0 3.610 3.580 3.610 3.530 3.720 10,475,986 37,976,999 3.6251 1.241 1.231 1.241 1.214 1.279 30,466,246 1.2465 -4.75%
2009-01-19 0 3.790 3.790 3.800 3.750 4.050 11,096,519 42,899,714 3.8661 1.303 1.303 1.307 1.289 1.393 32,270,879 1.3294 -4.77%
2009-01-16 0 3.980 3.950 3.980 3.690 4.010 14,201,597 54,712,623 3.8526 1.369 1.358 1.369 1.269 1.379 41,301,061 1.3247 3.92%
2009-01-15 0 3.830 3.820 3.830 3.690 3.910 12,213,400 46,199,692 3.7827 1.317 1.314 1.317 1.269 1.344 35,518,990 1.3007 -8.81%
2009-01-14 0 4.200 4.200 4.250 4.050 4.290 13,679,000 57,359,520 4.1933 1.444 1.444 1.461 1.393 1.475 39,781,246 1.4419 3.19%
2009-01-13 0 4.070 3.980 4.070 3.930 4.080 15,163,800 60,573,984 3.9946 1.399 1.369 1.399 1.351 1.403 44,099,339 1.3736 -2.63%
2009-01-12 0 4.180 4.180 4.200 4.100 4.530 7,303,799 31,250,767 4.2787 1.437 1.437 1.444 1.410 1.558 21,240,896 1.4713 -6.07%
2009-01-09 0 4.450 4.450 4.470 4.450 4.720 41,984,726 191,455,571 4.5601 1.530 1.530 1.537 1.530 1.623 122,099,912 1.5680 -2.20%
2009-01-08 0 4.550 4.510 4.550 4.150 4.550 55,250,178 240,065,246 4.3451 1.565 1.551 1.565 1.427 1.565 160,678,478 1.4941 -1.09%
2009-01-07 0 4.600 4.510 4.600 4.380 4.740 56,341,126 255,983,472 4.5435 1.582 1.551 1.582 1.506 1.630 163,851,171 1.5623 6.98%
2009-01-06 0 4.300 4.300 4.320 4.030 4.400 33,608,654 142,232,574 4.2320 1.479 1.479 1.485 1.386 1.513 97,740,633 1.4552 6.17%
2009-01-05 0 4.050 4.050 4.060 3.820 4.100 36,880,254 145,269,886 3.9390 1.393 1.393 1.396 1.314 1.410 107,255,095 1.3544 7.14%
2009-01-02 0 3.780 3.780 3.790 3.530 3.870 19,232,654 71,833,566 3.7350 1.300 1.300 1.303 1.214 1.331 55,932,373 1.2843 7.39%
2008-12-31 0 3.520 3.520 3.530 3.480 3.620 7,336,000 25,945,920 3.5368 1.210 1.210 1.214 1.197 1.245 21,334,543 1.2161 -0.56%
2008-12-30 0 3.540 3.540 3.550 3.500 3.780 8,411,300 30,024,714 3.5696 1.217 1.217 1.221 1.203 1.300 24,461,729 1.2274 -4.07%
2008-12-29 0 3.690 3.680 3.690 3.550 3.700 4,064,299 14,789,056 3.6388 1.269 1.265 1.269 1.221 1.272 11,819,788 1.2512 1.93%
2008-12-24 0 3.620 3.620 3.630 3.500 3.650 4,621,524 16,609,640 3.5940 1.245 1.245 1.248 1.203 1.255 13,440,309 1.2358 2.26%
2008-12-23 0 3.540 3.530 3.540 3.510 3.900 11,651,000 42,606,200 3.6569 1.217 1.214 1.217 1.207 1.341 33,883,419 1.2574 -11.50%
2008-12-22 0 4.000 3.980 4.000 3.910 4.310 17,977,789 72,094,204 4.0102 1.375 1.369 1.375 1.344 1.482 52,282,977 1.3789 -6.76%
2008-12-19 0 4.290 4.290 4.300 4.200 4.500 16,253,947 70,285,937 4.3242 1.475 1.475 1.479 1.444 1.547 47,269,702 1.4869 -4.67%
2008-12-18 0 4.500 4.490 4.500 4.190 4.530 31,972,529 141,107,597 4.4134 1.547 1.544 1.547 1.441 1.558 92,982,457 1.5176 3.69%
2008-12-17 0 4.340 4.340 4.350 4.100 4.400 26,164,076 111,569,782 4.2642 1.492 1.492 1.496 1.410 1.513 76,090,323 1.4663 4.83%
2008-12-16 0 4.140 4.120 4.140 4.100 4.440 33,911,919 144,134,073 4.2502 1.424 1.417 1.424 1.410 1.527 98,622,588 1.4615 -0.48%
2008-12-15 0 4.160 4.160 4.190 4.140 4.500 16,204,291 69,592,910 4.2947 1.430 1.430 1.441 1.424 1.547 47,125,293 1.4768 0.24%
2008-12-12 0 4.150 4.090 4.150 3.900 4.450 14,695,000 60,933,590 4.1466 1.427 1.406 1.427 1.341 1.530 42,735,975 1.4258 -8.79%
2008-12-11 0 4.550 4.500 4.550 4.340 4.750 70,115,793 316,874,266 4.5193 1.565 1.547 1.565 1.492 1.633 203,910,636 1.5540 3.41%
2008-12-10 0 4.400 4.300 4.400 3.860 4.400 40,650,365 165,376,687 4.0683 1.513 1.479 1.513 1.327 1.513 118,219,326 1.3989 15.79%
2008-12-09 0 3.800 3.800 3.810 3.500 3.950 47,819,920 182,343,771 3.8131 1.307 1.307 1.310 1.203 1.358 139,069,814 1.3112 4.11%
2008-12-08 0 3.650 3.650 3.660 3.230 3.760 29,411,500 102,593,957 3.4882 1.255 1.255 1.259 1.111 1.293 85,534,477 1.1994 15.14%
2008-12-05 0 3.170 3.170 3.180 3.080 3.210 15,081,000 47,335,910 3.1388 1.090 1.090 1.093 1.059 1.104 43,858,540 1.0793 0.63%
2008-12-04 0 3.150 3.150 3.160 3.150 3.380 16,376,860 53,035,393 3.2384 1.083 1.083 1.087 1.083 1.162 47,627,158 1.1136 -3.96%
2008-12-03 0 3.280 3.280 3.290 3.250 3.490 12,675,662 42,411,881 3.3459 1.128 1.128 1.131 1.118 1.200 36,863,340 1.1505 2.50%
2008-12-02 0 3.200 3.190 3.200 3.120 3.250 12,091,905 38,380,781 3.1741 1.100 1.097 1.100 1.073 1.118 35,165,659 1.0914 -8.57%
2008-12-01 0 3.500 3.500 3.540 3.230 3.550 17,638,780 60,204,625 3.4132 1.203 1.203 1.217 1.111 1.221 51,297,071 1.1736 6.06%
2008-11-28 0 3.300 3.300 3.310 3.000 3.400 23,042,000 74,517,510 3.2340 1.135 1.135 1.138 1.032 1.169 67,010,707 1.1120 7.49%
2008-11-27 0 3.070 3.060 3.070 2.960 3.200 15,963,110 48,942,426 3.0660 1.056 1.052 1.056 1.018 1.100 46,423,891 1.0543 2.33%
2008-11-26 0 3.000 2.980 3.000 2.910 3.030 13,442,292 39,929,170 2.9704 1.032 1.025 1.032 1.001 1.042 39,092,852 1.0214 3.81%
2008-11-25 0 2.890 2.890 2.950 2.890 3.130 11,138,000 33,643,520 3.0206 0.994 0.994 1.014 0.994 1.076 32,391,514 1.0387 -2.69%
2008-11-24 0 2.970 2.950 2.970 2.810 3.130 11,643,000 34,155,749 2.9336 1.021 1.014 1.021 0.966 1.076 33,860,154 1.0087 -3.26%
2008-11-21 0 3.070 3.070 3.090 2.810 3.170 21,947,887 65,745,716 2.9955 1.056 1.056 1.063 0.966 1.090 63,828,809 1.0300 -5.54%
2008-11-20 0 3.250 3.200 3.250 3.150 3.410 14,039,999 46,570,837 3.3170 1.118 1.100 1.118 1.083 1.173 40,831,102 1.1406 -7.14%
2008-11-19 0 3.500 3.500 3.510 3.300 3.620 10,890,249 38,247,213 3.5121 1.203 1.203 1.207 1.135 1.245 31,671,004 1.2076 -1.13%
2008-11-18 0 3.540 3.510 3.540 3.490 3.620 14,892,849 52,923,454 3.5536 1.217 1.207 1.217 1.200 1.245 43,311,359 1.2219 -3.01%
2008-11-17 0 3.650 3.620 3.650 3.600 3.800 11,177,000 40,795,453 3.6499 1.255 1.245 1.255 1.238 1.307 32,504,933 1.2551 -3.18%
2008-11-14 0 3.770 3.770 3.780 3.700 3.910 23,000,600 85,031,580 3.6969 1.296 1.296 1.300 1.272 1.344 66,890,308 1.2712 6.20%
2008-11-13 0 3.550 3.510 3.550 3.400 3.560 18,373,000 64,025,880 3.4848 1.221 1.207 1.221 1.169 1.224 53,432,329 1.1983 -6.33%
2008-11-12 0 3.790 3.750 3.790 3.430 3.990 20,198,492 73,829,685 3.6552 1.303 1.289 1.303 1.179 1.372 58,741,222 1.2569 -2.32%
2008-11-11 0 3.880 3.880 3.900 3.780 4.300 18,211,000 73,904,361 4.0582 1.334 1.334 1.341 1.300 1.479 52,961,201 1.3954 -11.82%
2008-11-10 0 4.400 4.380 4.400 4.180 4.560 22,729,189 99,061,954 4.3584 1.513 1.506 1.513 1.437 1.568 66,100,991 1.4986 1.62%
2008-11-07 0 4.330 4.230 4.330 3.880 4.450 19,564,300 81,357,195 4.1585 1.489 1.455 1.489 1.334 1.530 56,896,866 1.4299 1.88%
2008-11-06 0 4.250 4.180 4.250 3.960 4.280 16,522,800 68,821,002 4.1652 1.461 1.437 1.461 1.362 1.472 48,051,580 1.4322 -6.39%
2008-11-05 0 4.540 4.460 4.540 4.300 4.740 20,956,521 93,936,751 4.4825 1.561 1.534 1.561 1.479 1.630 60,945,720 1.5413 9.40%
2008-11-04 0 4.150 4.100 4.150 3.900 4.340 10,222,060 42,132,302 4.1217 1.427 1.410 1.427 1.341 1.492 29,727,778 1.4173 2.47%
2008-11-03 0 4.050 4.050 4.070 4.050 4.800 24,815,060 109,562,006 4.4151 1.393 1.393 1.399 1.393 1.651 72,167,117 1.5182 2.02%
2008-10-31 0 3.970 3.970 4.000 3.680 4.170 24,925,451 96,596,222 3.8754 1.365 1.365 1.375 1.265 1.434 72,488,156 1.3326 -1.98%
2008-10-30 0 4.050 4.050 4.060 3.340 4.100 42,500,000 156,359,000 3.6790 1.393 1.393 1.396 1.148 1.410 123,598,431 1.2651 28.98%
2008-10-29 0 3.140 3.050 3.140 3.020 3.570 24,874,000 81,238,668 3.2660 1.080 1.049 1.080 1.038 1.228 72,338,526 1.1230 -1.87%
2008-10-28 0 3.200 3.200 3.280 2.720 3.500 24,212,438 74,501,835 3.0770 1.100 1.100 1.128 0.935 1.203 70,414,573 1.0580 5.96%
2008-10-27 0 3.020 3.020 3.110 2.820 3.410 14,495,210 45,827,581 3.1616 1.038 1.038 1.069 0.970 1.173 42,154,946 1.0871 -10.65%
2008-10-24 0 3.380 3.370 3.380 3.260 3.680 25,138,500 85,822,008 3.4140 1.162 1.159 1.162 1.121 1.265 73,107,745 1.1739 -9.87%
2008-10-23 0 3.750 3.740 3.750 3.660 3.900 15,806,000 59,412,740 3.7589 1.289 1.286 1.289 1.259 1.341 45,966,984 1.2925 -10.71%
2008-10-22 0 4.200 4.190 4.200 4.100 4.670 11,863,200 52,440,127 4.4204 1.444 1.441 1.444 1.410 1.606 34,500,539 1.5200 -13.93%
2008-10-21 0 4.880 4.840 4.880 4.620 5.000 21,784,000 105,025,920 4.8212 1.678 1.664 1.678 1.589 1.719 63,352,194 1.6578 5.17%
2008-10-20 0 4.640 4.630 4.640 4.300 4.640 9,593,930 43,072,896 4.4896 1.595 1.592 1.595 1.479 1.595 27,901,052 1.5438 8.41%
2008-10-17 0 4.280 4.270 4.280 4.280 4.830 16,316,200 75,285,354 4.6141 1.472 1.468 1.472 1.472 1.661 47,450,746 1.5866 -8.35%
2008-10-16 0 4.670 4.650 4.690 4.200 4.690 13,693,800 60,963,444 4.4519 1.606 1.599 1.613 1.444 1.613 39,824,287 1.5308 -1.89%
2008-10-15 0 4.760 4.760 4.790 4.760 4.960 18,578,332 91,263,307 4.9124 1.637 1.637 1.647 1.637 1.706 54,029,475 1.6891 -6.48%
2008-10-14 0 5.090 5.090 5.160 4.800 5.290 26,952,256 135,859,981 5.0408 1.750 1.750 1.774 1.651 1.819 78,382,507 1.7333 11.14%
2008-10-13 0 4.580 4.570 4.580 3.990 4.780 29,335,085 127,043,786 4.3308 1.575 1.571 1.575 1.372 1.644 85,312,247 1.4892 2.92%
2008-10-10 0 4.450 4.430 4.450 4.400 4.900 28,890,110 134,930,042 4.6705 1.530 1.523 1.530 1.513 1.685 84,018,171 1.6060 -11.53%
2008-10-09 0 5.030 5.030 5.080 4.700 5.170 25,728,550 128,185,283 4.9822 1.730 1.730 1.747 1.616 1.778 74,823,727 1.7132 4.79%
2008-10-08 0 4.800 4.770 4.800 4.550 5.050 37,266,828 180,603,935 4.8462 1.651 1.640 1.651 1.565 1.736 108,379,329 1.6664 -9.94%
2008-10-06 0 5.330 5.300 5.330 5.090 5.730 25,422,374 138,126,044 5.4332 1.833 1.822 1.833 1.750 1.970 73,933,307 1.8683 -7.30%
2008-10-03 0 5.750 5.750 5.760 5.750 6.230 44,040,000 264,074,268 5.9962 1.977 1.977 1.981 1.977 2.142 128,077,057 2.0618 -3.36%
2008-10-02 0 5.950 5.930 5.950 5.690 6.310 41,311,300 244,028,094 5.9071 2.046 2.039 2.046 1.957 2.170 120,141,456 2.0312 -5.56%
2008-09-30 0 6.300 6.300 6.400 5.420 6.560 19,571,372 118,331,541 6.0462 2.166 2.166 2.201 1.864 2.256 56,917,432 2.0790 0.96%
2008-09-29 0 6.240 6.240 6.290 5.950 6.400 17,042,986 105,537,417 6.1924 2.146 2.146 2.163 2.046 2.201 49,564,384 2.1293 0.65%
2008-09-26 0 6.200 6.190 6.200 6.120 6.950 35,601,414 226,630,635 6.3658 2.132 2.128 2.132 2.104 2.390 103,535,975 2.1889 -10.79%
2008-09-25 0 6.950 6.950 6.990 6.890 7.270 20,683,909 146,599,075 7.0876 2.390 2.390 2.404 2.369 2.500 60,152,911 2.4371 -4.66%
2008-09-24 0 7.290 7.200 7.290 7.050 7.900 20,147,298 148,785,844 7.3849 2.507 2.476 2.507 2.424 2.716 58,592,339 2.5393 -6.42%
2008-09-23 0 7.790 7.780 7.790 7.770 8.400 15,906,700 126,136,896 7.9298 2.679 2.675 2.679 2.672 2.888 46,259,839 2.7267 -8.68%
2008-09-22 0 8.530 8.520 8.530 7.880 9.060 34,501,473 291,302,705 8.4432 2.933 2.930 2.933 2.710 3.115 100,337,128 2.9032 0.35%
2008-09-19 0 8.500 8.470 8.500 7.600 9.100 31,352,108 254,434,651 8.1154 2.923 2.912 2.923 2.613 3.129 91,178,150 2.7905 18.06%
2008-09-18 0 7.200 7.120 7.200 6.480 7.250 32,356,600 221,864,560 6.8569 2.476 2.448 2.476 2.228 2.493 94,099,412 2.3578 -4.76%
2008-09-17 0 7.560 7.520 7.560 7.320 8.400 14,828,750 115,103,000 7.7622 2.600 2.586 2.600 2.517 2.888 43,124,947 2.6691 -6.67%
2008-09-16 0 8.100 8.000 8.100 6.920 8.100 25,796,576 194,100,162 7.5243 2.785 2.751 2.785 2.379 2.785 75,021,561 2.5873 1.63%
2008-09-12 0 7.970 7.960 7.970 7.630 8.250 17,301,044 137,668,421 7.9572 2.741 2.737 2.741 2.624 2.837 50,314,868 2.7361 4.18%
2008-09-11 0 7.650 7.650 7.680 7.120 8.070 30,206,150 226,030,868 7.4829 2.630 2.630 2.641 2.448 2.775 87,845,476 2.5731 -6.36%
2008-09-10 0 8.170 8.160 8.170 8.150 8.400 17,306,762 143,156,900 8.2717 2.809 2.806 2.809 2.802 2.888 50,331,497 2.8443 -4.67%
2008-09-09 0 8.570 8.570 8.600 8.540 9.100 12,679,765 111,193,754 8.7694 2.947 2.947 2.957 2.937 3.129 36,875,272 3.0154 -5.82%
2008-09-08 0 9.100 9.090 9.100 8.950 9.430 12,758,621 115,657,937 9.0651 3.129 3.126 3.129 3.078 3.243 37,104,601 3.1171 5.81%
2008-09-05 0 8.600 8.600 8.640 8.330 8.800 27,239,000 232,283,700 8.5276 2.957 2.957 2.971 2.864 3.026 79,216,416 2.9323 -5.91%
2008-09-04 0 9.140 9.140 9.150 8.920 9.600 19,507,600 178,639,660 9.1574 3.143 3.143 3.146 3.067 3.301 56,731,971 3.1488 -2.77%
2008-09-03 0 9.400 9.390 9.400 9.330 10.30 18,674,788 181,553,126 9.7218 3.232 3.229 3.232 3.208 3.542 54,309,988 3.3429 -9.27%
2008-09-02 0 10.36 10.36 10.40 10.20 10.58 5,799,000 60,092,040 10.363 3.562 3.562 3.576 3.507 3.638 16,864,642 3.5632 -0.77%
2008-09-01 0 10.44 10.42 10.44 10.22 10.58 6,761,581 70,591,286 10.440 3.590 3.583 3.590 3.514 3.638 19,664,019 3.5899 -2.43%
2008-08-29 0 10.70 10.66 10.70 10.48 11.18 17,250,310 184,043,860 10.669 3.679 3.665 3.679 3.604 3.844 50,167,324 3.6686 0.94%
2008-08-28 0 10.60 10.54 10.60 10.42 10.96 23,679,000 254,846,840 10.763 3.645 3.624 3.645 3.583 3.769 68,863,229 3.7008 -0.19%
2008-08-27 0 10.62 10.62 10.64 10.24 10.64 11,837,290 124,109,733 10.485 3.652 3.652 3.659 3.521 3.659 34,425,188 3.6052 5.36%
2008-08-26 0 10.08 10.08 10.16 9.980 10.18 5,380,762 54,283,599 10.089 3.466 3.466 3.494 3.432 3.500 15,648,323 3.4690 1.20%
2008-08-25 0 9.960 9.960 10.04 9.960 10.28 8,798,946 88,937,053 10.108 3.425 3.425 3.452 3.425 3.535 25,589,081 3.4756 2.57%
2008-08-21 0 9.710 9.600 9.710 9.450 9.900 13,193,000 126,877,350 9.6170 3.339 3.301 3.339 3.249 3.404 38,367,861 3.3069 -0.61%
2008-08-20 0 9.770 9.750 9.770 9.260 9.890 26,098,200 249,565,798 9.5626 3.359 3.353 3.359 3.184 3.401 75,898,743 3.2881 5.97%
2008-08-19 0 9.220 9.220 9.280 9.220 10.10 19,666,706 189,232,726 9.6220 3.170 3.170 3.191 3.170 3.473 57,194,683 3.3086 -8.71%
2008-08-18 0 10.10 10.10 10.12 9.980 10.60 13,170,000 133,835,954 10.162 3.473 3.473 3.480 3.432 3.645 38,300,973 3.4943 -3.07%
2008-08-15 0 11.18 11.16 11.18 10.88 11.32 29,176,800 322,765,360 11.062 3.583 3.577 3.583 3.487 3.628 91,040,738 3.5453 0.72%
2008-08-14 0 11.10 11.08 11.10 10.76 11.34 43,580,316 477,726,073 10.962 3.557 3.551 3.557 3.448 3.634 135,984,212 3.5131 8.19%
2008-08-13 0 10.26 10.26 10.32 9.850 10.50 24,707,861 253,593,930 10.264 3.288 3.288 3.307 3.157 3.365 77,096,251 3.2893 3.43%
2008-08-12 0 9.920 9.910 9.920 9.740 10.34 17,028,000 171,002,748 10.042 3.179 3.176 3.179 3.121 3.314 53,132,684 3.2184 -0.70%
2008-08-11 0 9.990 9.990 10.00 9.690 10.14 20,359,074 201,839,495 9.9140 3.202 3.202 3.205 3.105 3.250 63,526,676 3.1772 2.99%
2008-08-08 0 9.700 9.700 9.750 9.500 10.06 50,408,506 491,987,174 9.7600 3.109 3.109 3.125 3.045 3.224 157,290,299 3.1279 -3.77%
2008-08-07 0 10.08 10.08 10.10 10.08 11.20 31,359,830 328,914,221 10.488 3.230 3.230 3.237 3.230 3.589 97,852,474 3.3613 -4.91%
2008-08-05 0 10.60 10.60 10.70 10.54 11.44 32,964,600 359,243,896 10.898 3.397 3.397 3.429 3.378 3.666 102,859,859 3.4926 -1.85%
2008-08-04 0 10.80 10.80 10.84 10.60 11.08 10,920,000 119,778,109 10.969 3.461 3.461 3.474 3.397 3.551 34,073,814 3.5153 -1.82%
2008-08-01 0 11.00 11.00 11.06 10.80 11.16 10,530,000 115,914,516 11.008 3.525 3.525 3.545 3.461 3.577 32,856,892 3.5279 -0.72%
2008-07-31 0 11.08 11.08 11.14 10.60 11.28 22,675,169 250,602,480 11.052 3.551 3.551 3.570 3.397 3.615 70,753,617 3.5419 4.53%
2008-07-30 0 10.60 10.58 10.60 10.60 11.08 10,249,800 109,633,008 10.696 3.397 3.391 3.397 3.397 3.551 31,982,581 3.4279 -1.30%
2008-07-29 0 10.74 10.70 10.74 10.52 10.80 8,114,000 86,242,860 10.629 3.442 3.429 3.442 3.371 3.461 25,318,217 3.4064 -2.72%
2008-07-28 0 11.04 11.02 11.04 10.94 11.22 12,047,000 133,369,535 11.071 3.538 3.532 3.538 3.506 3.596 37,590,407 3.5480 -3.50%
2008-07-25 0 11.44 11.42 11.44 11.22 11.44 8,921,314 101,082,851 11.331 3.666 3.660 3.666 3.596 3.666 27,837,289 3.6312 -0.87%
2008-07-24 0 11.54 11.54 11.58 11.44 11.84 12,147,187 140,610,553 11.576 3.698 3.698 3.711 3.666 3.794 37,903,021 3.7097 -0.17%
2008-07-23 0 11.56 11.54 11.56 11.38 11.60 11,992,121 137,446,323 11.461 3.705 3.698 3.705 3.647 3.718 37,419,167 3.6732 1.23%
2008-07-22 0 11.42 11.42 11.44 11.34 11.80 5,306,000 60,732,720 11.446 3.660 3.660 3.666 3.634 3.782 16,556,379 3.6682 -1.89%
2008-07-21 0 11.64 11.64 11.66 11.40 11.96 8,787,416 103,703,684 11.801 3.730 3.730 3.737 3.653 3.833 27,419,485 3.7821 3.01%
2008-07-18 0 11.30 11.30 11.36 11.30 11.66 4,567,412 52,171,422 11.423 3.621 3.621 3.641 3.621 3.737 14,251,753 3.6607 -1.05%
2008-07-17 0 11.42 11.42 11.48 11.20 11.88 10,248,250 117,790,330 11.494 3.660 3.660 3.679 3.589 3.807 31,977,744 3.6835 0.18%
2008-07-16 0 11.40 11.38 11.40 11.06 11.56 14,242,000 161,600,280 11.347 3.653 3.647 3.653 3.545 3.705 44,439,493 3.6364 -4.04%
2008-07-15 0 11.88 11.88 11.92 11.60 11.94 5,795,999 68,305,428 11.785 3.807 3.807 3.820 3.718 3.827 18,085,329 3.7768 -2.62%
2008-07-14 0 12.20 12.18 12.20 12.10 12.54 4,347,000 53,456,220 12.297 3.910 3.903 3.910 3.878 4.019 13,563,999 3.9410 -2.40%
2008-07-11 0 12.50 12.50 12.52 12.14 12.62 9,835,222 122,602,467 12.466 4.006 4.006 4.012 3.891 4.044 30,688,968 3.9950 2.63%
2008-07-10 0 12.18 12.16 12.18 11.88 12.42 7,578,637 92,055,484 12.147 3.903 3.897 3.903 3.807 3.980 23,647,717 3.8928 -0.65%
2008-07-09 0 12.26 12.26 12.28 12.26 12.62 15,587,334 194,233,188 12.461 3.929 3.929 3.936 3.929 4.044 48,637,356 3.9935 2.17%
2008-07-08 0 12.00 11.96 12.00 11.50 12.30 14,636,332 174,731,566 11.938 3.846 3.833 3.846 3.686 3.942 45,669,932 3.8260 0.84%
2008-07-07 0 11.90 11.86 11.98 11.24 12.18 13,666,000 159,825,450 11.695 3.814 3.801 3.839 3.602 3.903 42,642,193 3.7481 6.25%
2008-07-04 0 11.20 11.20 11.28 10.88 11.32 7,473,997 83,356,231 11.153 3.589 3.589 3.615 3.487 3.628 23,321,207 3.5743 0.90%
2008-07-03 0 11.10 11.10 11.16 10.80 11.38 11,629,000 130,018,310 11.181 3.557 3.557 3.577 3.461 3.647 36,286,116 3.5831 0.18%
2008-07-02 0 11.08 11.04 11.08 10.60 11.38 15,768,370 175,417,813 11.125 3.551 3.538 3.551 3.397 3.647 49,202,244 3.5652 -0.54%
2008-06-30 0 11.14 11.14 11.18 11.00 11.46 12,330,633 138,112,208 11.201 3.570 3.570 3.583 3.525 3.673 38,475,430 3.5896 2.20%
2008-06-27 0 10.90 10.88 10.90 10.56 11.18 16,144,658 176,475,739 10.931 3.493 3.487 3.493 3.384 3.583 50,376,381 3.5031 -0.55%
2008-06-26 0 10.96 10.92 10.96 10.76 11.30 12,125,900 133,150,055 10.981 3.512 3.500 3.512 3.448 3.621 37,836,599 3.5191 -0.36%
2008-06-25 0 11.00 10.96 11.00 10.78 11.26 9,354,417 102,869,007 10.997 3.525 3.512 3.525 3.455 3.609 29,188,706 3.5243 2.42%
2008-06-24 0 10.74 10.72 10.74 10.60 11.06 11,049,700 118,995,350 10.769 3.442 3.436 3.442 3.397 3.545 34,478,519 3.4513 -0.56%
2008-06-23 0 10.80 10.78 10.80 10.56 10.98 20,603,079 221,210,070 10.737 3.461 3.455 3.461 3.384 3.519 64,288,048 3.4409 -4.26%
2008-06-20 0 11.28 11.28 11.32 11.28 11.76 7,545,748 86,827,301 11.507 3.615 3.615 3.628 3.615 3.769 23,545,093 3.6877 0.71%
2008-06-19 0 11.20 11.20 11.30 11.00 11.74 9,059,311 103,224,646 11.394 3.589 3.589 3.621 3.525 3.762 28,267,883 3.6517 -4.44%
2008-06-18 0 11.72 11.72 11.76 11.62 12.02 17,842,000 209,997,080 11.770 3.756 3.756 3.769 3.724 3.852 55,672,618 3.7720 0.34%
2008-06-17 0 11.68 11.60 11.68 11.22 11.78 8,475,000 97,207,800 11.470 3.743 3.718 3.743 3.596 3.775 26,444,650 3.6759 2.46%
2008-06-16 0 11.40 11.36 11.40 11.00 11.64 13,794,000 155,900,310 11.302 3.653 3.641 3.653 3.525 3.730 43,041,593 3.6221 5.56%
2008-06-13 0 10.80 10.80 10.82 10.68 11.26 20,689,432 223,617,496 10.808 3.461 3.461 3.468 3.423 3.609 64,557,497 3.4639 -2.70%
2008-06-12 0 11.10 11.08 11.10 10.86 11.10 21,997,200 241,835,840 10.994 3.557 3.551 3.557 3.480 3.557 68,638,142 3.5233 -3.31%
2008-06-11 0 11.48 11.48 11.50 11.42 12.28 29,807,905 350,729,147 11.766 3.679 3.679 3.686 3.660 3.936 93,009,983 3.7709 -7.42%
2008-06-10 0 12.40 12.40 12.42 12.28 12.90 16,163,220 203,154,982 12.569 3.974 3.974 3.980 3.936 4.134 50,434,300 4.0281 -6.77%
2008-06-06 0 13.30 13.18 13.30 13.00 13.36 9,607,055 127,334,006 13.254 4.262 4.224 4.262 4.166 4.282 29,977,015 4.2477 2.31%
2008-06-05 0 13.00 12.98 13.00 12.98 13.38 7,210,001 94,414,413 13.095 4.166 4.160 4.166 4.160 4.288 22,497,457 4.1967 -0.31%
2008-06-04 0 13.04 13.04 13.06 12.98 13.40 3,964,676 51,998,572 13.116 4.179 4.179 4.185 4.160 4.294 12,371,029 4.2033 -0.76%
2008-06-03 0 13.14 13.14 13.30 12.94 13.40 11,657,206 152,198,621 13.056 4.211 4.211 4.262 4.147 4.294 36,374,127 4.1843 -1.94%
2008-06-02 0 13.40 13.38 13.40 13.22 13.48 8,976,679 120,556,951 13.430 4.294 4.288 4.294 4.237 4.320 28,010,045 4.3041 -0.89%
2008-05-30 0 13.52 13.50 13.52 13.00 13.56 31,315,631 417,560,870 13.334 4.333 4.326 4.333 4.166 4.346 97,714,560 4.2733 7.30%
2008-05-29 0 12.60 12.60 12.62 12.52 12.90 17,117,464 218,348,203 12.756 4.038 4.038 4.044 4.012 4.134 53,411,840 4.0880 3.11%
2008-05-28 0 12.22 12.22 12.24 12.14 12.84 13,703,500 171,108,530 12.487 3.916 3.916 3.923 3.891 4.115 42,759,204 4.0017 -2.24%
2008-05-27 0 12.50 12.50 12.52 12.24 12.58 9,788,000 121,510,260 12.414 4.006 4.006 4.012 3.923 4.032 30,541,620 3.9785 2.12%
2008-05-26 0 12.24 12.24 12.30 12.02 12.68 18,857,861 231,619,164 12.282 3.923 3.923 3.942 3.852 4.064 58,842,422 3.9363 -3.77%
2008-05-23 0 12.72 12.70 12.74 12.42 13.00 18,479,800 235,180,525 12.726 4.077 4.070 4.083 3.980 4.166 57,662,754 4.0786 -2.15%
2008-05-22 0 13.00 13.00 13.04 12.70 13.50 44,513,000 580,720,294 13.046 4.166 4.166 4.179 4.070 4.326 138,894,477 4.1810 -6.61%
2008-05-21 0 13.92 13.88 13.90 13.44 14.10 34,017,767 471,022,924 13.846 4.461 4.448 4.455 4.307 4.519 106,146,069 4.4375 -1.00%
2008-05-20 0 14.06 14.00 14.06 13.78 14.60 20,597,868 290,195,339 14.089 4.506 4.487 4.506 4.416 4.679 64,271,788 4.5151 -3.70%
2008-05-19 0 14.60 14.58 14.60 14.30 14.66 30,859,475 447,631,168 14.506 4.679 4.673 4.679 4.583 4.698 96,291,210 4.6487 2.96%
2008-05-16 0 14.18 14.16 14.18 13.90 14.66 25,134,885 358,722,049 14.272 4.544 4.538 4.544 4.455 4.698 78,428,700 4.5739 0.14%
2008-05-15 0 14.16 14.12 14.16 13.50 14.24 29,981,700 418,128,277 13.946 4.538 4.525 4.538 4.326 4.564 93,552,278 4.4695 5.83%
2008-05-14 0 13.38 13.36 13.38 13.00 13.48 21,950,832 290,945,605 13.254 4.288 4.282 4.288 4.166 4.320 68,493,459 4.2478 0.90%
2008-05-13 0 13.26 13.24 13.28 12.98 13.68 26,753,670 355,353,069 13.282 4.250 4.243 4.256 4.160 4.384 83,479,815 4.2568 -2.07%
2008-05-09 0 13.54 13.50 13.52 13.46 13.74 41,346,285 562,541,958 13.606 4.339 4.326 4.333 4.314 4.403 129,013,336 4.3603 -6.88%
2008-05-08 0 14.54 14.50 14.52 14.44 14.94 15,446,642 227,478,551 14.727 4.660 4.647 4.653 4.628 4.788 48,198,353 4.7196 -1.49%
2008-05-07 0 14.76 14.76 14.78 14.42 14.90 18,694,000 274,615,500 14.690 4.730 4.730 4.737 4.621 4.775 58,331,125 4.7079 1.37%
2008-05-06 0 14.56 14.58 14.60 14.50 14.80 4,597,400 67,303,088 14.639 4.666 4.673 4.679 4.647 4.743 14,345,325 4.6916 -0.68%
2008-05-05 0 14.66 14.60 14.68 14.56 14.88 6,009,325 88,456,904 14.720 4.698 4.679 4.705 4.666 4.769 18,750,973 4.7175 -0.14%
2008-05-02 0 14.68 14.66 14.68 14.56 14.90 13,575,740 200,322,099 14.756 4.705 4.698 4.705 4.666 4.775 42,360,553 4.7290 2.95%
2008-04-30 0 14.26 14.26 14.28 14.10 14.70 15,986,306 232,098,421 14.519 4.570 4.570 4.576 4.519 4.711 49,882,273 4.6529 -1.93%
2008-04-29 0 14.54 14.56 14.68 14.38 14.80 11,891,716 173,600,624 14.599 4.660 4.666 4.705 4.609 4.743 37,105,872 4.6785 0.28%
2008-04-28 0 14.50 14.50 14.52 14.10 14.88 15,053,814 217,929,859 14.477 4.647 4.647 4.653 4.519 4.769 46,972,606 4.6395 2.98%
2008-04-25 0 14.08 14.08 14.10 13.80 14.78 21,422,000 303,628,740 14.174 4.512 4.512 4.519 4.423 4.737 66,843,338 4.5424 -3.16%
2008-04-24 0 14.54 14.54 14.60 14.30 14.60 17,345,820 250,669,397 14.451 4.660 4.660 4.679 4.583 4.679 54,124,382 4.6314 4.01%
2008-04-23 0 13.98 13.92 14.00 13.50 14.38 20,580,089 287,510,408 13.970 4.480 4.461 4.487 4.326 4.609 64,216,312 4.4772 4.48%
2008-04-22 0 13.38 13.32 13.38 12.62 13.54 20,757,345 270,756,954 13.044 4.288 4.269 4.288 4.044 4.339 64,769,406 4.1803 5.52%
2008-04-21 0 12.68 12.66 12.68 12.24 12.76 14,619,515 183,784,812 12.571 4.064 4.057 4.064 3.923 4.089 45,617,458 4.0288 5.32%
2008-04-18 0 12.04 12.00 12.10 11.94 12.36 10,938,782 132,869,099 12.147 3.859 3.846 3.878 3.827 3.961 34,132,420 3.8928 0.00%
2008-04-17 0 12.04 12.06 12.14 11.90 12.18 11,627,000 140,753,360 12.106 3.859 3.865 3.891 3.814 3.903 36,279,875 3.8797 3.08%
2008-04-16 0 11.68 11.56 11.72 11.44 11.94 7,979,472 93,156,562 11.675 3.743 3.705 3.756 3.666 3.827 24,898,447 3.7415 1.21%
2008-04-15 0 11.54 11.52 11.58 11.48 11.78 6,017,000 69,542,560 11.558 3.698 3.692 3.711 3.679 3.775 18,774,921 3.7040 1.23%
2008-04-14 0 11.40 11.30 11.38 11.12 11.46 6,532,000 73,636,120 11.273 3.653 3.621 3.647 3.564 3.673 20,381,882 3.6128 -3.06%
2008-04-11 0 11.76 11.76 11.80 11.50 12.20 10,851,502 130,035,254 11.983 3.769 3.769 3.782 3.686 3.910 33,860,079 3.8404 -0.84%
2008-04-10 0 11.86 11.80 11.90 11.48 11.90 15,290,000 177,146,580 11.586 3.801 3.782 3.814 3.679 3.814 47,709,581 3.7130 0.51%
2008-04-09 0 11.80 11.72 11.82 11.72 12.12 12,453,000 148,434,750 11.920 3.782 3.756 3.788 3.756 3.884 38,857,254 3.8200 -1.99%
2008-04-08 0 12.04 12.04 12.06 11.98 12.30 10,508,000 126,870,980 12.074 3.859 3.859 3.865 3.839 3.942 32,788,245 3.8694 -0.99%
2008-04-07 0 12.16 12.16 12.20 12.00 12.44 10,316,220 125,567,209 12.172 3.897 3.897 3.910 3.846 3.987 32,189,832 3.9008 1.50%
2008-04-03 0 11.98 11.92 11.98 11.84 12.22 21,386,200 257,318,096 12.032 3.839 3.820 3.839 3.794 3.916 66,731,631 3.8560 -0.99%
2008-04-02 0 12.10 12.08 12.10 11.96 12.30 17,938,169 217,152,617 12.106 3.878 3.871 3.878 3.833 3.942 55,972,696 3.8796 1.85%
2008-04-01 0 11.88 11.82 11.88 11.16 12.30 12,828,400 150,644,148 11.743 3.807 3.788 3.807 3.577 3.942 40,028,619 3.7634 -1.41%
2008-03-31 0 12.80 12.78 12.80 12.62 12.90 19,409,619 246,476,780 12.699 3.862 3.856 3.862 3.807 3.892 64,333,628 3.8312 1.43%
2008-03-28 0 12.62 12.60 12.62 11.94 12.66 14,422,000 178,492,600 12.376 3.807 3.801 3.807 3.602 3.820 47,802,051 3.7340 6.05%
2008-03-27 0 11.90 11.86 11.90 11.50 12.12 22,577,600 268,263,792 11.882 3.590 3.578 3.590 3.470 3.657 74,833,974 3.5848 6.25%
2008-03-26 0 11.20 11.18 11.20 10.94 11.40 13,190,192 147,908,857 11.214 3.379 3.373 3.379 3.301 3.439 43,719,195 3.3832 2.38%
2008-03-25 0 10.94 10.96 10.98 10.10 11.00 13,307,000 143,046,060 10.750 3.301 3.307 3.313 3.047 3.319 44,106,357 3.2432 9.40%
2008-03-20 0 10.00 9.990 10.00 9.800 10.36 20,748,550 208,225,980 10.036 3.017 3.014 3.017 2.957 3.126 68,771,546 3.0278 -4.03%
2008-03-19 0 10.42 10.40 10.42 10.30 10.86 18,885,808 199,378,558 10.557 3.144 3.138 3.144 3.108 3.276 62,597,445 3.1851 6.76%
2008-03-18 0 9.760 9.730 9.790 9.370 10.38 21,430,000 208,725,080 9.7399 2.945 2.936 2.954 2.827 3.132 71,030,228 2.9385 -1.91%
2008-03-17 0 9.950 9.990 10.02 9.890 10.40 15,546,900 155,939,936 10.030 3.002 3.014 3.023 2.984 3.138 51,530,557 3.0262 -7.70%
2008-03-14 0 10.78 10.72 10.80 10.66 11.24 18,512,000 201,653,051 10.893 3.252 3.234 3.258 3.216 3.391 61,358,450 3.2865 -0.74%
2008-03-13 0 10.86 10.84 10.86 10.64 11.26 28,429,101 309,394,916 10.883 3.276 3.270 3.276 3.210 3.397 94,228,909 3.2834 -5.57%
2008-03-12 0 11.50 11.44 11.50 11.32 12.22 20,964,000 248,110,595 11.835 3.470 3.451 3.470 3.415 3.687 69,485,660 3.5707 -2.21%
2008-03-11 0 11.76 11.72 11.76 11.30 12.00 19,496,000 225,862,800 11.585 3.548 3.536 3.548 3.409 3.620 64,619,940 3.4952 -2.49%
2008-03-10 0 12.06 12.06 12.08 11.76 12.60 17,482,700 210,039,346 12.014 3.639 3.639 3.645 3.548 3.801 57,946,811 3.6247 -4.29%
2008-03-07 0 12.60 12.56 12.58 12.50 12.82 11,340,620 144,433,553 12.736 3.801 3.789 3.795 3.771 3.868 37,588,746 3.8425 -2.33%
2008-03-06 0 12.90 12.90 12.92 12.68 13.04 12,823,000 165,016,685 12.869 3.892 3.892 3.898 3.826 3.934 42,502,128 3.8826 4.54%
2008-03-05 0 12.34 12.32 12.34 12.00 12.78 16,513,758 203,553,399 12.326 3.723 3.717 3.723 3.620 3.856 54,735,231 3.7189 -3.14%
2008-03-04 0 12.74 12.60 12.74 12.50 13.78 36,468,744 479,492,810 13.148 3.844 3.801 3.844 3.771 4.157 120,876,490 3.9668 -2.60%
2008-03-03 0 13.08 13.00 13.08 12.70 13.40 19,441,646 252,002,412 12.962 3.946 3.922 3.946 3.832 4.043 64,439,783 3.9107 -1.65%
2008-02-29 0 13.30 13.28 13.30 12.66 13.48 13,127,000 172,261,619 13.123 4.013 4.007 4.013 3.820 4.067 43,509,743 3.9592 2.62%
2008-02-28 0 12.96 12.90 13.00 12.68 13.26 12,286,000 159,706,120 12.999 3.910 3.892 3.922 3.826 4.001 40,722,229 3.9218 1.09%
2008-02-27 0 12.82 12.80 12.82 12.28 12.88 12,461,494 157,077,730 12.605 3.868 3.862 3.868 3.705 3.886 41,303,908 3.8030 5.43%
2008-02-26 0 12.16 12.14 12.16 12.00 12.38 7,201,000 87,419,860 12.140 3.669 3.663 3.669 3.620 3.735 23,867,880 3.6627 1.33%
2008-02-25 0 12.00 12.02 12.18 11.80 12.22 17,652,588 213,210,339 12.078 3.620 3.626 3.675 3.560 3.687 58,509,909 3.6440 4.35%
2008-02-22 0 11.50 11.50 11.54 11.10 11.58 16,411,388 185,533,346 11.305 3.470 3.470 3.482 3.349 3.494 54,395,923 3.4108 -3.20%
2008-02-21 0 11.88 11.78 11.88 11.62 12.34 34,988,920 419,024,308 11.976 3.584 3.554 3.584 3.506 3.723 115,971,580 3.6132 -5.56%
2008-02-20 0 12.58 12.58 12.60 12.14 12.76 14,043,202 174,441,646 12.422 3.795 3.795 3.801 3.663 3.850 46,546,516 3.7477 -2.33%
2008-02-19 0 12.88 12.80 12.88 12.60 13.06 9,609,000 123,131,580 12.814 3.886 3.862 3.886 3.801 3.940 31,849,251 3.8661 0.62%
2008-02-18 0 12.80 12.72 12.80 12.50 12.98 11,572,000 148,267,215 12.813 3.862 3.838 3.862 3.771 3.916 38,355,660 3.8656 -0.47%
2008-02-15 0 12.86 12.84 12.86 12.32 13.16 24,324,485 310,603,778 12.769 3.880 3.874 3.880 3.717 3.970 80,624,065 3.8525 1.42%
2008-02-14 0 12.68 12.64 12.68 12.50 12.96 21,941,150 278,321,336 12.685 3.826 3.814 3.826 3.771 3.910 72,724,446 3.8271 5.49%
2008-02-13 0 12.02 12.02 12.06 11.84 12.34 26,076,500 313,799,467 12.034 3.626 3.626 3.639 3.572 3.723 86,431,159 3.6306 3.62%
2008-02-12 0 11.60 11.54 11.64 11.30 11.74 12,216,700 141,434,366 11.577 3.500 3.482 3.512 3.409 3.542 40,492,533 3.4929 4.13%
2008-02-11 0 11.14 11.10 11.16 10.84 11.34 22,222,000 247,146,094 11.122 3.361 3.349 3.367 3.270 3.421 73,655,330 3.3554 -0.89%
2008-02-06 0 11.24 11.20 11.24 10.60 11.26 12,802,000 141,798,137 11.076 3.391 3.379 3.391 3.198 3.397 42,432,523 3.3417 -6.49%
2008-02-05 0 12.02 12.00 12.02 11.32 12.44 21,194,455 249,992,614 11.795 3.626 3.620 3.626 3.415 3.753 70,249,508 3.5586 -5.35%
2008-02-04 0 12.70 12.66 12.78 12.38 13.06 26,527,328 340,193,502 12.824 3.832 3.820 3.856 3.735 3.940 87,925,438 3.8691 3.25%
2008-02-01 0 12.30 12.24 12.34 11.72 12.60 51,355,416 618,593,015 12.045 3.711 3.693 3.723 3.536 3.801 170,218,707 3.6341 12.23%
2008-01-31 0 10.96 10.96 10.98 10.30 10.96 46,909,755 501,316,835 10.687 3.307 3.307 3.313 3.108 3.307 155,483,461 3.2242 12.99%
2008-01-30 0 9.700 9.700 9.800 9.680 10.60 45,101,296 456,531,465 10.122 2.927 2.927 2.957 2.920 3.198 149,489,282 3.0539 -1.02%
2008-01-29 0 9.800 9.700 9.760 9.290 9.830 18,346,802 175,915,369 9.5883 2.957 2.927 2.945 2.803 2.966 60,810,897 2.8928 6.52%
2008-01-28 0 9.200 9.200 9.210 8.830 9.800 19,572,227 178,944,347 9.1428 2.776 2.776 2.779 2.664 2.957 64,872,596 2.7584 -6.50%
2008-01-25 0 9.840 9.810 9.820 9.520 9.900 25,061,698 241,090,030 9.6199 2.969 2.960 2.963 2.872 2.987 83,067,574 2.9023 5.24%
2008-01-24 0 9.350 9.360 9.470 9.230 9.920 29,679,643 284,672,099 9.5915 2.821 2.824 2.857 2.785 2.993 98,373,859 2.8938 -2.71%
2008-01-23 0 9.610 9.680 9.760 9.380 10.00 19,589,400 187,589,504 9.5761 2.899 2.920 2.945 2.830 3.017 64,929,517 2.8891 4.23%
2008-01-22 0 9.220 9.290 9.300 8.600 10.08 28,330,516 263,364,419 9.2961 2.782 2.803 2.806 2.595 3.041 93,902,147 2.8047 -8.53%
2008-01-21 0 10.08 9.980 10.00 9.940 11.30 23,701,000 256,130,280 10.807 3.041 3.011 3.017 2.999 3.409 78,557,509 3.2604 -5.62%
2008-01-18 0 10.68 10.68 10.70 9.690 10.92 42,987,050 448,333,362 10.430 3.222 3.222 3.228 2.923 3.295 142,481,565 3.1466 7.23%
2008-01-17 0 9.960 9.930 9.950 9.370 10.18 43,058,492 422,409,241 9.8101 3.005 2.996 3.002 2.827 3.071 142,718,362 2.9597 6.75%
2008-01-16 0 9.330 9.320 9.330 8.930 10.08 46,257,100 437,292,625 9.4535 2.815 2.812 2.815 2.694 3.041 153,320,221 2.8522 0.54%
2008-01-15 0 9.280 9.230 9.250 8.930 9.900 43,513,633 403,300,972 9.2684 2.800 2.785 2.791 2.694 2.987 144,226,937 2.7963 -6.73%
2008-01-14 0 9.950 9.950 9.990 9.880 10.68 26,786,640 268,185,712 10.012 3.002 3.002 3.014 2.981 3.222 88,784,934 3.0206 -6.84%
2008-01-11 0 10.68 10.62 10.68 10.14 11.22 28,216,280 300,246,768 10.641 3.222 3.204 3.222 3.059 3.385 93,523,509 3.2104 -4.30%
2008-01-10 0 11.16 11.18 11.20 11.14 11.94 15,486,336 176,718,138 11.411 3.367 3.373 3.379 3.361 3.602 51,329,817 3.4428 -5.26%
2008-01-09 0 11.78 11.96 11.98 11.20 11.96 19,559,189 224,845,297 11.496 3.554 3.608 3.614 3.379 3.608 64,829,382 3.4683 1.38%
2008-01-08 0 11.62 11.60 11.64 11.42 11.74 13,860,000 160,601,420 11.587 3.506 3.500 3.512 3.445 3.542 45,939,289 3.4959 1.40%
2008-01-07 0 11.46 11.46 11.50 11.10 11.60 23,488,643 265,944,392 11.322 3.458 3.458 3.470 3.349 3.500 77,853,647 3.4160 -3.54%
2008-01-04 0 11.88 11.88 11.90 11.00 12.26 30,573,988 359,774,149 11.767 3.584 3.584 3.590 3.319 3.699 101,338,186 3.5502 3.48%
2008-01-03 0 11.48 11.48 11.50 11.46 12.32 23,387,222 275,399,252 11.776 3.464 3.464 3.470 3.458 3.717 77,517,485 3.5527 -8.01%
2008-01-02 0 12.48 12.46 12.50 12.24 12.80 11,812,000 146,008,760 12.361 3.765 3.759 3.771 3.693 3.862 39,151,146 3.7294 -0.79%
2007-12-31 0 12.58 12.56 12.58 12.40 12.80 3,036,000 37,946,040 12.499 3.795 3.789 3.795 3.741 3.862 10,062,892 3.7709 0.80%
2007-12-28 0 12.48 12.48 12.50 12.12 12.54 4,025,770 50,072,532 12.438 3.765 3.765 3.771 3.657 3.783 13,343,507 3.7526 -1.27%
2007-12-27 0 12.64 12.64 12.68 12.52 13.18 6,962,000 88,324,940 12.687 3.814 3.814 3.826 3.777 3.976 23,075,709 3.8276 -3.81%
2007-12-24 0 13.14 13.14 13.16 13.04 13.24 5,698,000 75,056,360 13.172 3.964 3.964 3.970 3.934 3.995 18,886,152 3.9741 -0.30%
2007-12-21 0 13.18 13.02 13.18 12.30 13.22 16,546,737 210,725,745 12.735 3.976 3.928 3.976 3.711 3.989 54,844,540 3.8422 3.78%
2007-12-20 0 12.70 12.68 12.70 12.48 13.02 12,355,400 156,876,791 12.697 3.832 3.826 3.832 3.765 3.928 40,952,257 3.8307 -1.09%
2007-12-19 0 12.84 12.80 12.88 12.00 12.96 22,803,500 289,597,192 12.700 3.874 3.862 3.886 3.620 3.910 75,582,725 3.8315 6.12%
2007-12-18 0 12.10 12.08 12.10 11.26 12.10 15,133,466 177,697,713 11.742 3.651 3.645 3.651 3.397 3.651 50,160,221 3.5426 1.85%
2007-12-17 0 11.88 11.76 11.90 11.40 12.36 14,679,788 173,546,953 11.822 3.584 3.548 3.590 3.439 3.729 48,656,495 3.5668 -4.35%
2007-12-14 0 12.42 12.42 12.50 12.02 12.86 22,805,000 281,198,042 12.331 3.747 3.747 3.771 3.626 3.880 75,587,697 3.7202 -0.64%
2007-12-13 0 12.50 12.46 12.48 12.26 14.00 29,074,787 368,394,227 12.671 3.771 3.759 3.765 3.699 4.224 96,369,050 3.8227 -7.41%
2007-12-12 0 13.50 13.50 13.54 13.12 13.64 20,545,000 274,446,716 13.358 4.073 4.073 4.085 3.958 4.115 68,096,875 4.0302 -4.39%
2007-12-11 0 14.12 14.08 14.12 13.86 14.20 18,184,889 256,165,044 14.087 4.260 4.248 4.260 4.182 4.284 60,274,233 4.2500 4.13%
2007-12-10 0 13.56 13.56 13.64 13.46 14.54 11,120,157 154,358,029 13.881 4.091 4.091 4.115 4.061 4.387 36,858,016 4.1879 -4.78%
2007-12-07 0 14.24 14.22 14.26 14.20 14.72 18,527,549 268,623,452 14.499 4.296 4.290 4.302 4.284 4.441 61,409,987 4.3743 -2.20%
2007-12-06 0 14.56 14.56 14.60 14.22 14.78 18,420,919 268,653,324 14.584 4.393 4.393 4.405 4.290 4.459 61,056,559 4.4001 2.39%
2007-12-05 0 14.22 14.20 14.22 14.02 14.50 24,962,126 354,478,013 14.201 4.290 4.284 4.290 4.230 4.375 82,737,540 4.2844 0.00%
2007-12-04 0 14.22 14.20 14.22 14.20 14.72 43,331,868 639,059,074 14.748 4.290 4.284 4.290 4.284 4.441 143,624,473 4.4495 -6.32%
2007-12-03 0 15.18 15.18 15.20 14.84 16.36 25,814,151 401,993,707 15.573 4.580 4.580 4.586 4.477 4.936 85,561,597 4.6983 -5.12%
2007-11-30 0 16.00 15.94 15.98 15.24 16.22 59,356,344 940,161,129 15.839 4.827 4.809 4.821 4.598 4.894 196,737,967 4.7787 7.82%
2007-11-29 0 14.84 14.82 14.84 14.80 15.78 22,528,253 344,224,915 15.280 4.477 4.471 4.477 4.465 4.761 74,670,412 4.6099 2.63%
2007-11-28 0 14.46 14.40 14.46 13.88 14.58 19,284,184 272,991,106 14.156 4.363 4.345 4.363 4.188 4.399 63,917,871 4.2710 6.17%
2007-11-27 0 13.62 13.62 13.64 13.48 14.08 19,145,000 263,348,255 13.756 4.109 4.109 4.115 4.067 4.248 63,456,543 4.1501 -3.13%
2007-11-26 0 14.06 14.14 14.16 13.64 14.42 20,928,710 293,140,487 14.007 4.242 4.266 4.272 4.115 4.351 69,368,690 4.2258 4.15%
2007-11-23 0 13.50 13.48 13.58 12.60 14.32 30,365,000 403,797,260 13.298 4.073 4.067 4.097 3.801 4.320 100,645,491 4.0121 -4.93%
2007-11-22 0 14.20 14.16 14.18 13.62 14.94 25,351,300 363,304,299 14.331 4.284 4.272 4.278 4.109 4.507 84,027,467 4.3236 -5.84%
2007-11-21 0 15.08 15.02 15.04 14.64 15.46 23,020,000 345,558,150 15.011 4.550 4.532 4.538 4.417 4.664 76,300,319 4.5289 -4.68%
2007-11-20 0 15.82 15.76 15.88 15.20 16.04 24,936,000 391,827,626 15.713 4.773 4.755 4.791 4.586 4.839 82,650,945 4.7408 -4.12%
2007-11-19 0 16.50 16.48 16.50 16.26 16.76 8,966,000 147,982,700 16.505 4.978 4.972 4.978 4.906 5.057 29,718,013 4.9796 1.35%
2007-11-16 0 16.28 16.28 16.30 15.98 16.40 9,260,068 150,083,943 16.208 4.912 4.912 4.918 4.821 4.948 30,692,708 4.8899 -2.16%
2007-11-15 0 16.64 16.60 16.64 16.34 17.20 15,770,362 264,810,249 16.792 5.020 5.008 5.020 4.930 5.189 52,271,227 5.0661 0.00%
2007-11-14 0 16.64 16.60 16.64 16.42 16.90 30,892,100 514,289,995 16.648 5.020 5.008 5.020 4.954 5.099 102,392,576 5.0227 6.53%
2007-11-13 0 15.62 15.62 15.68 14.80 16.68 25,868,813 405,993,836 15.694 4.713 4.713 4.731 4.465 5.032 85,742,775 4.7350 -5.22%
2007-11-12 0 16.48 16.46 16.48 16.20 17.20 15,355,691 257,006,997 16.737 4.972 4.966 4.972 4.888 5.189 50,896,791 5.0496 -5.61%
2007-11-09 0 17.46 17.52 17.56 17.00 17.90 9,967,600 173,523,960 17.409 5.268 5.286 5.298 5.129 5.400 33,037,839 5.2523 1.87%
2007-11-08 0 17.14 17.10 17.22 17.04 18.10 16,807,600 292,949,475 17.430 5.171 5.159 5.195 5.141 5.461 55,709,177 5.2585 -6.85%
2007-11-07 0 18.40 18.40 18.44 17.40 18.70 29,134,190 530,127,285 18.196 5.551 5.551 5.563 5.250 5.642 96,565,942 5.4898 8.49%
2007-11-06 0 16.96 16.98 17.00 16.58 17.88 23,391,000 396,160,940 16.937 5.117 5.123 5.129 5.002 5.394 77,530,007 5.1098 1.68%
2007-11-05 0 16.68 16.66 16.68 16.24 17.80 14,615,688 247,594,261 16.940 5.032 5.026 5.032 4.900 5.370 48,444,034 5.1109 -4.90%
2007-11-02 0 17.54 17.50 17.54 17.00 17.98 20,209,000 353,579,160 17.496 5.292 5.280 5.292 5.129 5.425 66,983,195 5.2786 2.10%
2007-11-01 0 17.18 17.16 17.18 16.90 17.64 10,791,900 185,796,931 17.216 5.183 5.177 5.183 5.099 5.322 35,770,001 5.1942 0.35%
2007-10-31 0 17.12 17.16 17.18 16.50 17.42 23,065,133 394,102,024 17.087 5.165 5.177 5.183 4.978 5.256 76,449,914 5.1550 -4.57%
2007-10-30 0 17.94 18.00 18.06 17.40 18.70 16,538,398 296,225,003 17.911 5.413 5.431 5.449 5.250 5.642 54,816,900 5.4039 -2.50%
2007-10-29 0 18.40 18.48 18.50 17.52 18.50 21,021,000 380,485,880 18.100 5.551 5.575 5.581 5.286 5.581 69,674,588 5.4609 7.60%
2007-10-26 0 17.10 17.10 17.12 16.64 17.50 13,712,600 235,814,978 17.197 5.159 5.159 5.165 5.020 5.280 45,450,728 5.1884 1.30%
2007-10-25 0 16.88 16.90 16.92 16.50 17.82 21,762,174 372,672,223 17.125 5.093 5.099 5.105 4.978 5.376 72,131,226 5.1666 -2.09%
2007-10-24 0 17.24 17.26 17.30 17.10 17.92 21,557,000 380,004,910 17.628 5.201 5.207 5.219 5.159 5.407 71,451,172 5.3184 1.17%
2007-10-23 0 17.04 17.02 17.06 16.00 17.10 16,886,405 283,153,242 16.768 5.141 5.135 5.147 4.827 5.159 55,970,378 5.0590 4.93%
2007-10-22 0 16.24 16.22 16.24 15.96 16.50 12,078,600 196,340,045 16.255 4.900 4.894 4.900 4.815 4.978 40,034,797 4.9042 -5.91%
2007-10-18 0 17.26 17.16 17.20 16.10 17.40 10,415,467 173,415,280 16.650 5.207 5.177 5.189 4.857 5.250 34,522,305 5.0233 3.98%
2007-10-17 0 16.60 16.50 16.58 16.00 16.74 15,431,201 252,706,021 16.376 5.008 4.978 5.002 4.827 5.051 51,147,070 4.9408 -2.12%
2007-10-16 0 16.96 16.94 16.98 16.84 17.20 10,060,164 171,176,216 17.015 5.117 5.111 5.123 5.081 5.189 33,344,645 5.1335 -1.85%
2007-10-15 0 17.28 17.20 17.22 17.08 18.06 14,674,357 254,610,936 17.351 5.213 5.189 5.195 5.153 5.449 48,638,494 5.2348 -0.92%
2007-10-12 0 17.44 17.44 17.46 17.26 17.96 10,170,600 178,783,266 17.578 5.262 5.262 5.268 5.207 5.419 33,710,688 5.3035 -0.91%
2007-10-11 0 17.60 17.60 17.62 17.22 18.04 25,487,939 450,613,707 17.680 5.310 5.310 5.316 5.195 5.443 84,480,360 5.3339 1.15%
2007-10-10 0 17.40 17.40 17.42 17.20 18.00 20,031,428 351,154,764 17.530 5.250 5.250 5.256 5.189 5.431 66,394,629 5.2889 1.87%
2007-10-09 0 17.08 17.12 17.14 15.82 17.14 21,483,705 350,659,216 16.322 5.153 5.165 5.171 4.773 5.171 71,208,234 4.9244 8.10%
2007-10-08 0 15.80 15.82 15.84 15.68 16.40 26,392,000 420,448,863 15.931 4.767 4.773 4.779 4.731 4.948 87,476,891 4.8064 1.67%
2007-10-05 0 15.54 15.54 15.58 15.34 15.84 15,505,554 241,595,795 15.581 4.688 4.688 4.701 4.628 4.779 51,393,515 4.7009 2.51%
2007-10-04 0 15.16 15.26 15.28 14.70 16.00 25,148,873 382,112,781 15.194 4.574 4.604 4.610 4.435 4.827 83,356,518 4.5841 -5.60%
2007-10-03 0 16.06 16.04 16.06 16.00 17.08 30,050,000 502,239,378 16.714 4.845 4.839 4.845 4.827 5.153 99,601,416 5.0425 -9.06%
2007-10-02 0 17.66 17.60 17.66 16.50 17.80 19,799,547 339,141,995 17.129 5.328 5.310 5.328 4.978 5.370 65,626,054 5.1678 8.21%
2007-09-28 0 16.32 16.12 16.14 15.00 17.18 22,690,224 360,524,909 15.889 4.924 4.863 4.869 4.526 5.183 75,207,269 4.7938 9.97%
2007-09-27 0 14.84 14.74 14.76 14.40 15.16 24,230,324 361,105,577 14.903 4.477 4.447 4.453 4.345 4.574 80,311,966 4.4963 4.65%
2007-09-25 0 14.18 14.16 14.18 14.02 14.80 8,529,441 122,712,007 14.387 4.278 4.272 4.278 4.230 4.465 28,271,028 4.3406 -3.41%
2007-09-24 0 14.68 14.54 14.70 14.38 14.76 11,602,701 169,293,320 14.591 4.429 4.387 4.435 4.338 4.453 38,457,419 4.4021 1.10%
2007-09-21 0 14.52 14.50 14.54 13.34 14.56 10,554,500 149,413,360 14.156 4.381 4.375 4.387 4.025 4.393 34,983,133 4.2710 4.01%
2007-09-20 0 13.96 13.94 13.96 13.68 14.10 12,510,500 174,462,754 13.945 4.212 4.206 4.212 4.127 4.254 41,466,340 4.2073 0.43%
2007-09-19 0 13.90 13.90 13.92 13.62 14.08 18,397,160 255,070,936 13.865 4.194 4.194 4.200 4.109 4.248 60,977,810 4.1830 5.62%
2007-09-18 0 13.16 13.14 13.16 12.82 13.40 8,119,646 106,261,723 13.087 3.970 3.964 3.970 3.868 4.043 26,912,753 3.9484 0.00%
2007-09-17 0 13.16 13.12 13.16 13.06 13.56 9,766,759 129,459,198 13.255 3.970 3.958 3.970 3.940 4.091 32,372,147 3.9991 -2.95%
2007-09-14 0 13.56 13.54 13.56 12.66 13.60 17,622,000 234,044,639 13.281 4.091 4.085 4.091 3.820 4.103 58,408,524 4.0070 8.65%
2007-09-13 0 12.48 12.52 12.56 12.20 13.12 17,524,780 218,649,668 12.477 3.765 3.777 3.789 3.681 3.958 58,086,286 3.7642 -4.00%
2007-09-12 0 13.00 12.94 13.04 12.80 13.66 12,924,434 171,189,852 13.245 3.922 3.904 3.934 3.862 4.121 42,838,334 3.9962 -3.56%
2007-09-11 0 13.48 13.44 13.46 13.40 14.20 6,845,000 94,261,284 13.771 4.067 4.055 4.061 4.043 4.284 22,687,910 4.1547 -3.02%
2007-09-10 0 13.90 13.86 13.90 13.60 14.00 9,966,000 138,073,820 13.855 4.194 4.182 4.194 4.103 4.224 33,032,536 4.1799 -1.97%
2007-09-07 0 14.18 14.10 14.20 14.10 14.50 12,036,000 172,426,990 14.326 4.278 4.254 4.284 4.254 4.375 39,893,599 4.3222 -0.70%
2007-09-06 0 14.28 14.24 14.28 13.60 14.30 10,616,100 146,869,100 13.835 4.308 4.296 4.308 4.103 4.314 35,187,307 4.1739 1.42%
2007-09-05 0 14.08 14.00 14.08 13.64 14.78 13,444,191 190,069,439 14.138 4.248 4.224 4.248 4.115 4.459 44,561,080 4.2654 -1.68%
2007-09-04 0 14.32 14.32 14.38 14.26 14.96 12,656,234 185,423,303 14.651 4.320 4.320 4.338 4.302 4.513 41,949,379 4.4202 -0.14%
2007-09-03 0 14.34 14.30 14.34 13.18 14.56 20,561,393 287,820,233 13.998 4.326 4.314 4.326 3.976 4.393 68,151,210 4.2233 2.87%
2007-08-31 0 13.94 13.90 13.94 13.04 14.02 26,901,085 367,352,713 13.656 4.206 4.194 4.206 3.934 4.230 89,164,265 4.1200 7.73%
2007-08-30 0 12.94 12.84 12.94 12.26 13.00 27,734,500 352,493,777 12.710 3.904 3.874 3.904 3.699 3.922 91,926,638 3.8345 7.65%
2007-08-29 0 12.02 12.02 12.04 11.50 12.10 15,868,210 188,701,476 11.892 3.626 3.626 3.632 3.470 3.651 52,595,547 3.5878 -2.28%
2007-08-28 0 12.30 12.22 12.30 12.20 12.92 16,940,493 212,780,923 12.561 3.711 3.687 3.711 3.681 3.898 56,149,653 3.7895 -3.45%
2007-08-27 0 12.74 12.66 12.68 11.76 12.80 19,506,077 241,842,086 12.398 3.844 3.820 3.826 3.548 3.862 64,653,341 3.7406 10.78%
2007-08-24 0 11.50 11.48 11.50 11.30 11.90 13,671,493 157,309,239 11.506 3.470 3.464 3.470 3.409 3.590 45,314,478 3.4715 -3.20%
2007-08-23 0 11.88 11.84 11.88 11.48 11.96 15,252,493 179,595,794 11.775 3.584 3.572 3.584 3.464 3.608 50,554,739 3.5525 7.41%
2007-08-22 0 11.06 11.06 11.08 10.66 11.18 11,999,493 131,601,635 10.967 3.337 3.337 3.343 3.216 3.373 39,772,595 3.3089 1.47%
2007-08-21 0 10.90 10.90 10.92 10.78 11.24 23,532,419 259,660,773 11.034 3.289 3.289 3.295 3.252 3.391 77,998,744 3.3290 4.81%
2007-08-20 0 10.40 10.38 10.40 9.840 10.66 31,227,342 318,665,757 10.205 3.138 3.132 3.138 2.969 3.216 103,503,743 3.0788 9.01%
2007-08-17 0 9.990 9.990 10.00 8.300 10.88 30,760,818 301,284,552 9.7944 2.878 2.878 2.881 2.391 3.135 106,766,752 2.8219 -9.02%
2007-08-16 0 10.98 11.00 11.08 9.500 11.14 40,006,000 414,094,126 10.351 3.163 3.169 3.192 2.737 3.210 138,855,562 2.9822 -5.18%
2007-08-15 0 11.58 11.50 11.58 11.34 11.94 20,115,800 232,413,182 11.554 3.336 3.313 3.336 3.267 3.440 69,819,295 3.3288 -3.66%
2007-08-14 0 12.02 11.98 12.00 11.92 12.40 17,542,085 212,495,085 12.113 3.463 3.452 3.457 3.434 3.573 60,886,269 3.4900 -2.91%
2007-08-13 0 12.38 12.30 12.38 12.16 12.78 14,668,089 180,847,131 12.329 3.567 3.544 3.567 3.503 3.682 50,911,007 3.5522 -1.75%
2007-08-10 0 12.60 12.50 12.60 11.74 12.60 27,403,109 339,295,838 12.382 3.630 3.601 3.630 3.382 3.630 95,112,585 3.5673 -2.93%
2007-08-09 0 12.98 12.96 13.00 12.80 13.60 34,942,000 457,841,340 13.103 3.740 3.734 3.745 3.688 3.918 121,279,084 3.7751 6.92%
2007-08-08 0 12.14 12.14 12.18 11.66 12.28 23,210,334 277,023,241 11.935 3.498 3.498 3.509 3.359 3.538 80,560,015 3.4387 9.17%
2007-08-07 0 11.12 11.12 11.14 11.02 11.96 24,267,950 278,339,885 11.469 3.204 3.204 3.210 3.175 3.446 84,230,861 3.3045 -0.36%
2007-08-06 0 11.16 11.16 11.18 11.06 11.92 13,092,550 149,599,398 11.426 3.215 3.215 3.221 3.187 3.434 45,442,518 3.2921 -6.53%
2007-08-03 0 11.94 11.94 11.96 11.40 12.00 13,577,420 158,926,611 11.705 3.440 3.440 3.446 3.284 3.457 47,125,438 3.3724 3.11%
2007-08-02 0 11.58 11.58 11.60 11.22 11.72 10,868,799 125,285,848 11.527 3.336 3.336 3.342 3.233 3.377 37,724,171 3.3211 3.95%
2007-08-01 0 11.14 11.14 11.20 11.02 11.90 16,773,000 193,008,320 11.507 3.210 3.210 3.227 3.175 3.429 58,216,876 3.3153 -3.97%
2007-07-31 0 11.60 11.56 11.60 11.48 11.94 11,562,000 134,952,100 11.672 3.342 3.331 3.342 3.308 3.440 40,130,181 3.3629 0.35%
2007-07-30 0 11.56 11.48 11.52 11.40 12.00 8,955,000 103,448,100 11.552 3.331 3.308 3.319 3.284 3.457 31,081,627 3.3283 0.00%
2007-07-27 0 11.56 11.54 11.56 11.16 12.38 20,814,333 240,252,373 11.543 3.331 3.325 3.331 3.215 3.567 72,243,811 3.3256 -2.53%
2007-07-26 0 11.86 11.82 11.84 11.76 12.60 19,426,200 236,295,140 12.164 3.417 3.405 3.411 3.388 3.630 67,425,784 3.5045 -5.12%
2007-07-25 0 12.50 12.50 12.54 11.90 12.86 33,575,624 419,292,659 12.488 3.601 3.601 3.613 3.429 3.705 116,536,573 3.5979 6.47%
2007-07-24 0 11.74 11.74 11.78 11.54 11.96 11,860,000 139,344,880 11.749 3.382 3.382 3.394 3.325 3.446 41,164,499 3.3851 -2.65%
2007-07-23 0 12.06 11.96 12.06 11.60 12.12 15,066,602 179,709,301 11.928 3.475 3.446 3.475 3.342 3.492 52,294,193 3.4365 3.97%
2007-07-20 0 11.60 11.60 11.70 11.32 11.90 11,520,012 133,038,546 11.549 3.342 3.342 3.371 3.261 3.429 39,984,446 3.3273 1.75%
2007-07-19 0 11.40 11.40 11.46 11.08 11.46 7,401,000 84,110,180 11.365 3.284 3.284 3.302 3.192 3.302 25,687,897 3.2743 2.70%
2007-07-18 0 11.10 11.02 11.06 11.10 11.68 27,423,430 315,011,268 11.487 3.198 3.175 3.187 3.198 3.365 95,183,117 3.3095 -5.29%
2007-07-17 0 11.72 11.70 11.82 10.80 11.88 26,991,000 313,133,926 11.601 3.377 3.371 3.405 3.112 3.423 93,682,209 3.3425 9.12%
2007-07-16 0 10.74 10.72 10.78 10.48 10.96 12,877,000 139,075,840 10.800 3.094 3.089 3.106 3.019 3.158 44,694,373 3.1117 2.48%
2007-07-13 0 10.48 10.48 10.50 10.30 10.50 7,659,000 79,519,290 10.383 3.019 3.019 3.025 2.968 3.025 26,583,381 2.9913 2.95%
2007-07-12 0 10.18 10.16 10.18 10.06 10.42 9,356,000 95,634,310 10.222 2.933 2.927 2.933 2.898 3.002 32,473,445 2.9450 1.19%
2007-07-11 0 10.06 10.04 10.06 9.960 10.30 8,143,000 82,680,640 10.154 2.898 2.893 2.898 2.870 2.968 28,263,281 2.9254 -0.98%
2007-07-10 0 10.16 10.14 10.16 9.800 10.26 8,643,928 87,227,011 10.091 2.927 2.921 2.927 2.824 2.956 30,001,937 2.9074 3.67%
2007-07-09 0 9.800 9.760 9.800 9.510 9.840 10,174,536 99,229,451 9.7527 2.824 2.812 2.824 2.740 2.835 35,314,476 2.8099 3.16%
2007-07-06 0 9.500 9.460 9.500 9.310 9.600 10,182,936 96,861,832 9.5122 2.737 2.726 2.737 2.682 2.766 35,343,631 2.7406 0.00%
2007-07-05 0 9.500 9.490 9.510 9.350 9.600 16,437,000 156,256,049 9.5064 2.737 2.734 2.740 2.694 2.766 57,050,664 2.7389 2.81%
2007-07-04 0 9.240 9.280 9.400 9.130 9.560 17,673,000 167,228,763 9.4624 2.662 2.674 2.708 2.630 2.754 61,340,657 2.7262 -2.01%
2007-07-03 0 9.430 9.390 9.400 9.130 9.800 32,281,534 306,423,174 9.4922 2.717 2.705 2.708 2.630 2.824 112,044,957 2.7348 7.16%
2007-06-29 0 8.800 8.810 8.870 8.500 9.010 9,655,000 85,299,340 8.8347 2.535 2.538 2.556 2.449 2.596 33,511,235 2.5454 2.68%
2007-06-28 0 8.570 8.600 8.610 8.550 8.720 9,546,454 82,621,539 8.6547 2.469 2.478 2.481 2.463 2.512 33,134,486 2.4935 -2.17%
2007-06-27 0 8.760 8.760 8.770 8.600 8.900 10,746,900 93,465,638 8.6970 2.524 2.524 2.527 2.478 2.564 37,301,076 2.5057 -1.46%
2007-06-26 0 8.890 8.930 8.940 8.600 8.930 9,446,518 82,654,581 8.7497 2.561 2.573 2.576 2.478 2.573 32,787,621 2.5209 -0.11%
2007-06-25 0 8.900 8.910 8.920 8.690 9.160 15,664,682 140,398,582 8.9627 2.564 2.567 2.570 2.504 2.639 54,370,050 2.5823 -0.34%
2007-06-22 0 8.930 8.920 8.930 8.800 9.000 20,001,000 177,337,023 8.8664 2.573 2.570 2.573 2.535 2.593 69,420,839 2.5545 2.53%
2007-06-21 0 8.710 8.710 8.760 8.520 8.800 25,264,010 219,309,721 8.6807 2.509 2.509 2.524 2.455 2.535 87,688,054 2.5010 0.69%
2007-06-20 0 8.650 8.650 8.660 8.470 8.660 34,961,418 298,980,260 8.5517 2.492 2.492 2.495 2.440 2.495 121,346,481 2.4639 3.59%
2007-06-18 0 8.350 8.340 8.350 8.210 8.490 15,736,000 130,506,700 8.2935 2.406 2.403 2.406 2.365 2.446 54,617,585 2.3895 3.86%
2007-06-15 0 8.040 8.040 8.050 7.750 8.170 37,477,686 297,056,737 7.9262 2.316 2.316 2.319 2.233 2.354 130,080,117 2.2836 4.15%
2007-06-14 0 7.720 7.720 7.730 7.460 7.730 44,107,000 331,750,860 7.5215 2.224 2.224 2.227 2.149 2.227 153,089,593 2.1670 0.65%
2007-06-13 0 7.670 7.620 7.640 7.640 8.010 23,670,000 184,325,420 7.7873 2.210 2.195 2.201 2.201 2.308 82,155,455 2.2436 -2.79%
2007-06-12 0 7.890 7.890 7.900 7.760 8.220 17,330,000 138,270,722 7.9787 2.273 2.273 2.276 2.236 2.368 60,150,150 2.2988 -2.11%
2007-06-11 0 8.060 8.050 8.100 8.000 8.400 9,563,000 78,010,980 8.1576 2.322 2.319 2.334 2.305 2.420 33,191,915 2.3503 -1.71%
2007-06-08 0 8.200 8.210 8.220 8.200 8.410 19,648,000 161,995,320 8.2449 2.363 2.365 2.368 2.363 2.423 68,195,623 2.3755 -3.30%
2007-06-07 0 8.480 8.480 8.500 8.400 8.570 4,686,280 39,934,461 8.5216 2.443 2.443 2.449 2.420 2.469 16,265,461 2.4552 -1.17%
2007-06-06 0 8.580 8.560 8.600 8.460 8.670 7,987,280 68,389,554 8.5623 2.472 2.466 2.478 2.437 2.498 27,722,798 2.4669 -1.15%
2007-06-05 0 8.680 8.680 8.750 8.520 8.900 6,125,573 53,304,634 8.7020 2.501 2.501 2.521 2.455 2.564 21,261,058 2.5071 -0.91%
2007-06-04 0 8.760 8.750 8.760 8.490 8.850 9,863,792 85,816,592 8.7002 2.524 2.521 2.524 2.446 2.550 34,235,924 2.5066 3.18%
2007-06-01 0 8.490 8.500 8.530 8.250 8.550 16,606,740 139,336,569 8.3904 2.446 2.449 2.458 2.377 2.463 57,639,809 2.4174 1.80%
2007-05-31 0 8.340 8.340 8.350 8.160 8.500 12,487,000 103,983,160 8.3273 2.403 2.403 2.406 2.351 2.449 43,340,734 2.3992 -0.12%
2007-05-30 0 8.350 8.310 8.370 8.200 8.440 8,075,000 67,039,820 8.3021 2.406 2.394 2.412 2.363 2.432 28,027,262 2.3920 -0.48%
2007-05-29 0 8.390 8.390 8.400 8.200 8.480 5,428,000 45,140,944 8.3163 2.417 2.417 2.420 2.363 2.443 18,839,874 2.3960 1.33%
2007-05-28 0 8.280 8.280 8.370 8.030 8.500 36,348,129 299,503,894 8.2399 2.386 2.386 2.412 2.314 2.449 126,159,573 2.3740 -0.84%
2007-05-25 0 8.350 8.280 8.300 8.230 8.660 23,293,800 195,959,556 8.4125 2.406 2.386 2.391 2.371 2.495 80,849,715 2.4238 -6.81%
2007-05-23 0 8.960 8.950 8.960 8.880 9.030 6,857,783 61,430,412 8.9578 2.581 2.579 2.581 2.558 2.602 23,802,462 2.5808 0.22%
2007-05-22 0 8.940 8.950 9.050 8.850 9.260 7,267,809 65,705,910 9.0407 2.576 2.579 2.607 2.550 2.668 25,225,609 2.6047 2.17%
2007-05-21 0 8.750 8.740 8.750 8.610 8.850 8,508,000 74,494,449 8.7558 2.521 2.518 2.521 2.481 2.550 29,530,148 2.5227 1.27%
2007-05-18 0 8.640 8.640 8.650 8.500 8.700 12,724,000 109,310,477 8.5909 2.489 2.489 2.492 2.449 2.507 44,163,330 2.4751 -2.70%
2007-05-17 0 8.880 8.870 8.940 8.850 9.380 13,729,000 123,391,260 8.9876 2.558 2.556 2.576 2.550 2.702 47,651,552 2.5894 -1.77%
2007-05-16 0 9.040 9.020 9.050 9.010 9.590 10,637,500 98,138,990 9.2258 2.605 2.599 2.607 2.596 2.763 36,921,363 2.6581 -1.09%
2007-05-15 0 9.140 9.110 9.140 8.810 9.190 9,475,672 85,823,299 9.0572 2.633 2.625 2.633 2.538 2.648 32,888,811 2.6095 2.70%
2007-05-14 0 8.900 8.870 8.880 8.600 8.930 4,282,000 37,457,190 8.7476 2.564 2.556 2.558 2.478 2.573 14,862,259 2.5203 2.89%
2007-05-11 0 8.650 8.650 8.700 8.610 8.740 11,683,500 101,511,940 8.6885 2.492 2.492 2.507 2.481 2.518 40,551,891 2.5033 1.88%
2007-05-10 0 8.490 8.470 8.490 8.260 8.540 10,508,500 88,667,720 8.4377 2.446 2.440 2.446 2.380 2.460 36,473,621 2.4310 -0.70%
2007-05-09 0 8.550 8.550 8.650 7.960 8.600 10,734,729 87,193,254 8.1225 2.463 2.463 2.492 2.293 2.478 37,258,832 2.3402 6.08%
2007-05-08 0 8.060 8.040 8.050 8.000 8.220 7,678,400 62,914,127 8.1937 2.322 2.316 2.319 2.305 2.368 26,650,716 2.3607 -1.95%
2007-05-07 0 8.220 8.220 8.310 8.200 8.480 7,426,000 62,431,280 8.4071 2.368 2.368 2.394 2.363 2.443 25,774,669 2.4222 0.24%
2007-05-04 0 8.200 8.190 8.210 8.110 8.470 12,511,605 102,827,867 8.2186 2.363 2.360 2.365 2.337 2.440 43,426,135 2.3679 -2.50%
2007-05-03 0 8.410 8.400 8.420 8.000 8.450 23,717,967 196,218,459 8.2730 2.423 2.420 2.426 2.305 2.435 82,321,942 2.3835 8.80%
2007-05-02 0 7.730 7.730 7.870 7.660 8.040 8,420,000 66,400,610 7.8861 2.227 2.227 2.267 2.207 2.316 29,224,712 2.2721 -1.65%
2007-04-30 0 7.860 7.860 7.880 7.860 8.300 8,720,666 70,038,255 8.0313 2.265 2.265 2.270 2.265 2.391 30,268,284 2.3139 -1.75%
2007-04-27 0 8.000 7.910 7.990 7.590 8.080 21,626,900 171,173,282 7.9148 2.305 2.279 2.302 2.187 2.328 75,064,124 2.2804 7.67%
2007-04-26 0 7.430 7.430 7.480 7.400 7.610 7,755,000 58,299,574 7.5177 2.141 2.141 2.155 2.132 2.193 26,916,585 2.1659 0.27%
2007-04-25 0 7.410 7.400 7.410 7.220 7.580 8,282,000 60,863,312 7.3489 2.135 2.132 2.135 2.080 2.184 28,745,732 2.1173 -1.72%
2007-04-24 0 7.540 7.490 7.570 7.310 7.630 4,067,000 30,346,280 7.4616 2.172 2.158 2.181 2.106 2.198 14,116,022 2.1498 -1.44%
2007-04-23 0 7.650 7.570 7.650 7.210 7.700 9,473,373 70,689,442 7.4619 2.204 2.181 2.204 2.077 2.218 32,880,831 2.1499 6.84%
2007-04-20 0 7.160 7.160 7.200 7.040 7.350 10,979,200 78,984,613 7.1940 2.063 2.063 2.074 2.028 2.118 38,107,358 2.0727 0.70%
2007-04-19 0 7.110 7.100 7.120 6.950 7.370 8,676,500 61,788,100 7.1213 2.048 2.046 2.051 2.002 2.123 30,114,990 2.0517 -3.79%
2007-04-18 0 7.390 7.350 7.390 7.240 7.590 7,724,000 57,280,790 7.4159 2.129 2.118 2.129 2.086 2.187 26,808,988 2.1366 2.64%
2007-04-17 0 7.200 7.180 7.200 7.160 7.600 7,207,000 52,083,780 7.2268 2.074 2.069 2.074 2.063 2.190 25,014,549 2.0821 -2.70%
2007-04-16 0 7.400 7.370 7.420 7.260 7.520 3,824,200 28,324,290 7.4066 2.132 2.123 2.138 2.092 2.167 13,273,295 2.1339 2.78%
2007-04-13 0 7.200 7.190 7.200 7.100 7.500 9,462,000 68,164,162 7.2040 2.074 2.072 2.074 2.046 2.161 32,841,357 2.0756 0.00%
2007-04-12 0 7.200 7.190 7.200 7.150 7.520 23,529,672 170,244,054 7.2353 2.074 2.072 2.074 2.060 2.167 81,668,395 2.0846 -4.26%
2007-04-11 0 7.520 7.510 7.530 7.500 8.000 7,926,268 61,872,900 7.8061 2.167 2.164 2.169 2.161 2.305 27,511,033 2.2490 -6.23%
2007-04-10 0 8.020 8.050 8.080 7.600 8.170 12,288,000 97,755,050 7.9553 2.311 2.319 2.328 2.190 2.354 42,650,031 2.2920 4.16%
2007-04-04 0 7.700 7.610 7.700 7.400 7.730 18,995,500 144,405,310 7.6021 2.218 2.193 2.218 2.132 2.227 65,930,881 2.1903 4.05%
2007-04-03 0 7.400 7.390 7.500 6.930 7.450 12,081,000 86,442,797 7.1553 2.132 2.129 2.161 1.997 2.146 41,931,561 2.0615 6.78%
2007-04-02 0 6.930 6.930 6.940 6.500 6.950 6,745,638 46,294,448 6.8629 1.997 1.997 1.999 1.873 2.002 23,413,222 1.9773 3.43%
2007-03-30 0 6.700 6.690 6.700 6.610 6.790 9,319,120 62,451,212 6.7014 1.930 1.927 1.930 1.904 1.956 32,345,439 1.9308 0.30%
2007-03-29 0 6.680 6.650 6.680 6.480 6.750 7,896,240 52,528,498 6.6523 1.925 1.916 1.925 1.867 1.945 27,406,810 1.9166 3.17%
2007-03-28 0 6.700 6.670 6.700 6.700 6.870 9,212,000 62,495,160 6.7841 1.866 1.857 1.866 1.866 1.913 33,084,693 1.8889 -2.05%
2007-03-27 0 6.840 6.820 6.840 6.750 6.950 3,557,000 24,157,870 6.7916 1.905 1.899 1.905 1.879 1.935 12,774,886 1.8910 -1.58%
2007-03-26 0 6.950 6.900 6.950 6.790 6.950 8,690,000 59,879,911 6.8907 1.935 1.921 1.935 1.891 1.935 31,209,942 1.9186 3.12%
2007-03-23 0 6.740 6.680 6.740 6.560 6.740 3,731,880 24,908,501 6.6745 1.877 1.860 1.877 1.827 1.877 13,402,964 1.8584 1.66%
2007-03-22 0 6.630 6.620 6.630 6.490 6.800 5,871,000 39,114,820 6.6624 1.846 1.843 1.846 1.807 1.893 21,085,566 1.8551 2.79%
2007-03-21 0 6.450 6.450 6.500 6.310 6.550 6,567,420 42,161,355 6.4198 1.796 1.796 1.810 1.757 1.824 23,586,743 1.7875 1.42%
2007-03-20 0 6.360 6.350 6.370 6.270 6.410 2,795,000 17,802,210 6.3693 1.771 1.768 1.774 1.746 1.785 10,038,180 1.7734 1.76%
2007-03-19 0 6.250 6.250 6.280 6.150 6.290 3,945,000 24,621,619 6.2412 1.740 1.740 1.749 1.712 1.751 14,168,380 1.7378 -0.79%
2007-03-16 0 6.300 6.290 6.300 6.250 6.560 8,215,000 52,114,690 6.3438 1.754 1.751 1.754 1.740 1.827 29,503,990 1.7664 -0.94%
2007-03-15 0 6.360 6.330 6.370 6.340 6.420 6,959,800 44,365,935 6.3746 1.771 1.763 1.774 1.765 1.788 24,995,967 1.7749 1.44%
2007-03-14 0 6.270 6.270 6.350 5.900 6.450 9,757,200 62,014,780 6.3558 1.746 1.746 1.768 1.643 1.796 35,042,767 1.7697 -5.43%
2007-03-13 0 6.630 6.620 6.630 6.510 6.740 6,805,000 45,251,402 6.6497 1.846 1.843 1.846 1.813 1.877 24,440,006 1.8515 -1.63%
2007-03-12 0 6.740 6.730 6.760 6.470 6.810 4,691,000 31,083,060 6.6261 1.877 1.874 1.882 1.801 1.896 16,847,622 1.8450 2.12%
2007-03-09 0 6.600 6.590 6.600 6.420 6.700 10,680,747 69,930,598 6.5474 1.838 1.835 1.838 1.788 1.866 38,359,665 1.8230 2.80%
2007-03-08 0 6.420 6.400 6.430 6.100 6.430 13,162,700 83,158,711 6.3178 1.788 1.782 1.790 1.698 1.790 47,273,544 1.7591 5.59%
2007-03-07 0 6.080 6.200 6.210 5.980 6.400 26,860,529 166,376,956 6.1941 1.693 1.726 1.729 1.665 1.782 96,468,992 1.7247 0.50%
2007-03-06 0 6.050 6.010 6.050 5.700 6.070 17,377,000 102,124,980 5.8770 1.685 1.673 1.685 1.587 1.690 62,409,109 1.6364 10.40%
2007-03-05 0 5.480 5.450 5.540 5.380 5.860 10,441,240 58,249,791 5.5788 1.526 1.517 1.543 1.498 1.632 37,499,481 1.5533 -7.28%
2007-03-02 0 5.910 5.910 5.920 5.840 6.000 4,627,029 27,333,341 5.9073 1.646 1.646 1.648 1.626 1.671 16,617,872 1.6448 -1.66%
2007-03-01 0 6.010 6.000 6.060 5.970 6.060 15,322,469 91,876,799 5.9962 1.673 1.671 1.687 1.662 1.687 55,030,306 1.6696 0.17%
2007-02-28 0 6.000 5.920 6.000 5.500 6.080 27,829,000 165,630,325 5.9517 1.671 1.648 1.671 1.531 1.693 99,947,234 1.6572 -2.60%
2007-02-27 0 6.160 6.150 6.200 6.100 6.600 18,495,100 117,095,400 6.3312 1.715 1.712 1.726 1.698 1.838 66,424,740 1.7628 -4.20%
2007-02-26 0 6.430 6.430 6.440 6.090 6.500 12,784,240 79,974,913 6.2557 1.790 1.790 1.793 1.696 1.810 45,914,313 1.7418 5.76%
2007-02-23 0 6.080 6.050 6.060 6.010 6.100 5,222,000 31,743,960 6.0789 1.693 1.685 1.687 1.673 1.698 18,754,697 1.6926 1.16%
2007-02-22 0 6.010 6.010 6.030 5.970 6.130 9,948,000 60,185,930 6.0501 1.673 1.673 1.679 1.662 1.707 35,728,021 1.6846 -2.28%
2007-02-21 0 6.150 6.140 6.150 5.930 6.150 11,853,000 72,251,860 6.0957 1.712 1.710 1.712 1.651 1.712 42,569,786 1.6973 4.06%
2007-02-16 0 5.910 5.880 5.910 5.840 5.950 6,069,000 35,819,860 5.9021 1.646 1.637 1.646 1.626 1.657 21,796,678 1.6434 1.37%
2007-02-15 0 5.830 5.830 5.840 5.800 5.960 11,255,000 66,418,704 5.9013 1.623 1.623 1.626 1.615 1.659 40,422,082 1.6431 -1.19%
2007-02-14 0 5.900 5.880 5.900 5.640 5.970 11,981,667 69,593,004 5.8083 1.643 1.637 1.643 1.570 1.662 43,031,890 1.6172 5.36%
2007-02-13 0 5.600 5.560 5.610 5.590 5.680 5,879,000 33,144,466 5.6378 1.559 1.548 1.562 1.556 1.582 21,114,298 1.5698 -0.36%
2007-02-12 0 5.620 5.620 5.640 5.510 5.700 3,859,000 21,746,173 5.6352 1.565 1.565 1.570 1.534 1.587 13,859,513 1.5690 1.63%
2007-02-09 0 5.530 5.520 5.530 5.500 5.710 6,578,500 36,539,290 5.5543 1.540 1.537 1.540 1.531 1.590 23,626,536 1.5465 -3.15%
2007-02-08 0 5.710 5.680 5.710 5.640 5.770 6,269,000 35,715,010 5.6971 1.590 1.582 1.590 1.570 1.607 22,514,974 1.5863 -0.35%
2007-02-07 0 5.730 5.680 5.690 5.690 5.800 4,960,000 28,542,199 5.7545 1.595 1.582 1.584 1.584 1.615 17,813,730 1.6023 -2.72%
2007-02-06 0 5.890 5.870 5.890 5.590 5.930 24,228,000 139,651,817 5.7641 1.640 1.634 1.640 1.556 1.651 87,014,323 1.6049 7.09%
2007-02-05 0 5.500 5.450 5.500 5.340 5.550 3,946,600 21,553,225 5.4612 1.531 1.517 1.531 1.487 1.545 14,174,126 1.5206 2.61%
2007-02-02 0 5.360 5.350 5.360 5.200 5.410 5,819,000 31,115,605 5.3472 1.492 1.490 1.492 1.448 1.506 20,898,809 1.4889 -0.56%
2007-02-01 0 5.390 5.390 5.400 5.390 5.510 3,634,000 19,824,405 5.4553 1.501 1.501 1.504 1.501 1.534 13,051,430 1.5189 -0.92%
2007-01-31 0 5.440 5.440 5.500 5.400 5.650 6,043,500 33,508,135 5.5445 1.515 1.515 1.531 1.504 1.573 21,705,096 1.5438 -2.33%
2007-01-30 0 5.570 5.510 5.560 5.380 5.570 9,300,000 50,818,300 5.4643 1.551 1.534 1.548 1.498 1.551 33,400,743 1.5215 4.50%
2007-01-29 0 5.330 5.330 5.370 5.320 5.400 3,935,000 21,094,590 5.3608 1.484 1.484 1.495 1.481 1.504 14,132,465 1.4926 0.38%
2007-01-26 0 5.310 5.310 5.340 5.250 5.420 6,722,000 35,914,588 5.3428 1.479 1.479 1.487 1.462 1.509 24,141,913 1.4876 -2.75%
2007-01-25 0 5.460 5.460 5.470 5.460 5.480 15,828,000 86,690,550 5.4770 1.520 1.520 1.523 1.520 1.526 56,845,910 1.5250 -0.55%
2007-01-24 0 5.490 5.480 5.500 5.480 5.700 4,570,362 25,347,036 5.5460 1.529 1.526 1.531 1.526 1.587 16,414,353 1.5442 -1.96%
2007-01-23 0 5.600 5.620 5.640 5.510 5.630 12,969,000 72,423,531 5.5844 1.559 1.565 1.570 1.534 1.568 46,577,875 1.5549 0.72%
2007-01-22 0 5.560 5.560 5.570 5.460 5.610 12,443,500 69,149,140 5.5570 1.548 1.548 1.551 1.520 1.562 44,690,553 1.5473 0.72%
2007-01-19 0 5.520 5.520 5.530 5.400 5.580 8,201,000 45,229,090 5.5151 1.537 1.537 1.540 1.504 1.554 29,453,709 1.5356 -1.43%
2007-01-18 0 5.600 5.590 5.610 5.340 5.620 24,355,365 133,472,677 5.4802 1.559 1.556 1.562 1.487 1.565 87,471,751 1.5259 3.90%
2007-01-17 0 5.390 5.350 5.390 5.280 5.450 21,253,000 113,508,270 5.3408 1.501 1.490 1.501 1.470 1.517 76,329,676 1.4871 -1.10%
2007-01-16 0 5.450 5.400 5.440 5.150 5.450 13,729,000 73,248,420 5.3353 1.517 1.504 1.515 1.434 1.517 49,307,398 1.4855 5.83%
2007-01-15 0 5.150 5.150 5.160 5.040 5.170 9,139,000 46,725,090 5.1127 1.434 1.434 1.437 1.403 1.440 32,822,515 1.4236 2.18%
2007-01-12 0 5.040 5.030 5.040 5.010 5.090 3,135,000 15,846,500 5.0547 1.403 1.401 1.403 1.395 1.417 11,259,283 1.4074 0.80%
2007-01-11 0 5.000 4.990 5.000 4.970 5.100 10,014,000 50,103,300 5.0033 1.392 1.389 1.392 1.384 1.420 35,965,058 1.3931 0.00%
2007-01-10 0 5.000 5.000 5.010 4.980 5.120 6,916,740 34,914,614 5.0478 1.392 1.392 1.395 1.387 1.426 24,841,318 1.4055 -0.99%
2007-01-09 0 5.050 5.060 5.090 5.040 5.150 7,203,000 36,651,360 5.0883 1.406 1.409 1.417 1.403 1.434 25,869,414 1.4168 -1.94%
2007-01-08 0 5.150 5.130 5.150 5.030 5.150 7,774,043 39,836,959 5.1244 1.434 1.428 1.434 1.401 1.434 27,920,302 1.4268 -0.58%
2007-01-05 0 5.180 5.190 5.200 4.900 5.200 11,279,199 56,946,735 5.0488 1.442 1.445 1.448 1.364 1.448 40,508,992 1.4058 4.02%
2007-01-04 0 4.980 4.980 5.000 4.950 5.190 31,863,000 162,841,760 5.1107 1.387 1.387 1.392 1.378 1.445 114,435,255 1.4230 -0.40%
2007-01-03 0 5.000 4.990 5.000 4.990 5.080 21,079,000 106,072,100 5.0321 1.392 1.389 1.392 1.389 1.414 75,704,759 1.4011 0.00%
2007-01-02 0 5.000 4.990 5.000 4.910 5.030 21,393,300 106,842,450 4.9942 1.392 1.389 1.392 1.367 1.401 76,833,561 1.3906 2.04%
2006-12-29 0 4.900 4.900 4.910 4.850 4.920 7,474,925 36,646,527 4.9026 1.364 1.364 1.367 1.350 1.370 26,846,027 1.3651 0.41%
2006-12-28 0 4.880 4.880 4.890 4.800 4.950 5,382,256 26,264,635 4.8799 1.359 1.359 1.362 1.336 1.378 19,330,253 1.3587 0.21%
2006-12-27 0 4.870 4.860 4.900 4.860 5.050 9,982,000 49,268,690 4.9358 1.356 1.353 1.364 1.353 1.406 35,850,131 1.3743 1.46%
2006-12-22 0 4.800 4.800 4.810 4.740 4.880 9,624,000 46,412,130 4.8225 1.336 1.336 1.339 1.320 1.359 34,564,382 1.3428 1.69%
2006-12-21 0 4.720 4.700 4.710 4.700 4.770 6,969,000 32,990,062 4.7338 1.314 1.309 1.311 1.309 1.328 25,029,008 1.3181 -0.84%
2006-12-20 0 4.760 4.750 4.760 4.750 4.800 2,808,000 13,388,060 4.7678 1.325 1.323 1.325 1.323 1.336 10,084,869 1.3275 -0.63%
2006-12-19 0 4.790 4.780 4.790 4.730 4.800 6,705,000 32,016,210 4.7750 1.334 1.331 1.334 1.317 1.336 24,080,858 1.3295 0.21%
2006-12-18 0 4.780 4.770 4.780 4.720 4.820 5,643,215 26,944,948 4.7748 1.331 1.328 1.331 1.314 1.342 20,267,481 1.3295 0.00%
2006-12-15 0 4.780 4.750 4.780 4.710 4.830 3,819,000 18,178,420 4.7600 1.331 1.323 1.331 1.311 1.345 13,715,853 1.3254 0.00%
2006-12-14 0 4.780 4.760 4.780 4.700 4.790 7,630,000 36,235,260 4.7491 1.331 1.325 1.331 1.309 1.334 27,402,975 1.3223 1.70%
2006-12-13 0 4.700 4.700 4.730 4.660 4.740 8,143,500 38,293,118 4.7023 1.309 1.309 1.317 1.298 1.320 29,247,199 1.3093 -0.21%
2006-12-12 0 4.710 4.700 4.720 4.680 4.800 10,163,000 48,064,010 4.7293 1.311 1.309 1.314 1.303 1.336 36,500,188 1.3168 -0.42%
2006-12-11 0 4.730 4.740 4.780 4.720 4.850 9,110,000 43,311,350 4.7543 1.317 1.320 1.331 1.314 1.350 32,718,362 1.3238 -2.27%
2006-12-08 0 4.840 4.820 4.840 4.790 4.850 10,661,000 51,363,680 4.8179 1.348 1.342 1.348 1.334 1.350 38,288,744 1.3415 -0.41%
2006-12-07 0 4.860 4.860 4.870 4.810 4.900 5,780,000 28,159,980 4.8720 1.353 1.353 1.356 1.339 1.364 20,758,741 1.3565 -0.41%
2006-12-06 0 4.880 4.870 4.880 4.850 4.910 8,815,000 43,095,240 4.8889 1.359 1.356 1.359 1.350 1.367 31,658,876 1.3612 -0.41%
2006-12-05 0 4.900 4.880 4.900 4.850 4.950 12,266,000 60,147,450 4.9036 1.364 1.359 1.364 1.350 1.378 44,053,066 1.3653 1.66%
2006-12-04 0 4.820 4.810 4.820 4.760 4.890 2,778,000 13,384,380 4.8180 1.342 1.339 1.342 1.325 1.362 9,977,125 1.3415 -1.23%
2006-12-01 0 4.880 4.860 4.880 4.840 4.980 5,242,304 25,661,693 4.8951 1.359 1.353 1.359 1.348 1.387 18,827,618 1.3630 0.00%
2006-11-30 0 4.880 4.870 4.890 4.700 4.910 22,218,520 107,882,734 4.8555 1.359 1.356 1.362 1.309 1.367 79,797,320 1.3520 3.83%
2006-11-29 0 4.700 4.690 4.700 4.660 4.710 7,263,000 34,100,050 4.6950 1.309 1.306 1.309 1.298 1.311 26,084,903 1.3073 1.29%
2006-11-28 0 4.640 4.640 4.650 4.630 4.810 7,911,000 36,887,740 4.6628 1.292 1.292 1.295 1.289 1.339 28,412,180 1.2983 -4.33%
2006-11-27 0 4.850 4.830 4.850 4.790 4.910 4,650,502 22,499,839 4.8382 1.350 1.345 1.350 1.334 1.367 16,702,174 1.3471 0.83%
2006-11-24 0 4.810 4.800 4.810 4.770 4.920 5,957,405 28,912,206 4.8532 1.339 1.336 1.339 1.328 1.370 21,395,887 1.3513 -1.43%
2006-11-23 0 4.880 4.880 4.900 4.820 5.020 13,503,000 66,518,370 4.9262 1.359 1.359 1.364 1.342 1.398 48,495,724 1.3716 1.67%
2006-11-22 0 4.800 4.810 4.820 4.700 4.820 7,223,000 34,331,210 4.7530 1.336 1.339 1.342 1.309 1.342 25,941,244 1.3234 1.27%
2006-11-21 0 4.740 4.740 4.760 4.670 4.770 8,275,130 39,126,749 4.7282 1.320 1.320 1.325 1.300 1.328 29,719,945 1.3165 1.94%
2006-11-20 0 4.650 4.650 4.670 4.610 4.760 9,182,663 42,904,874 4.6724 1.295 1.295 1.300 1.284 1.325 32,979,330 1.3010 -1.06%
2006-11-17 0 4.700 4.690 4.700 4.680 4.730 6,202,328 29,123,826 4.6956 1.309 1.306 1.309 1.303 1.317 22,275,523 1.3074 1.08%
2006-11-16 0 4.650 4.630 4.640 4.610 4.740 15,348,536 71,629,146 4.6668 1.295 1.289 1.292 1.284 1.320 55,123,925 1.2994 0.00%
2006-11-15 0 4.650 4.640 4.650 4.640 4.730 9,640,170 45,111,472 4.6795 1.295 1.292 1.295 1.292 1.317 34,622,456 1.3030 -1.27%
2006-11-14 0 4.710 4.700 4.710 4.640 4.750 14,371,212 67,439,381 4.6927 1.311 1.309 1.311 1.292 1.323 51,613,888 1.3066 2.39%
2006-11-13 0 4.600 4.600 4.620 4.600 4.730 14,492,765 67,378,526 4.6491 1.281 1.281 1.286 1.281 1.317 52,050,443 1.2945 -2.34%
2006-11-10 0 4.710 4.700 4.750 4.650 4.910 15,227,356 73,116,262 4.8016 1.311 1.309 1.323 1.295 1.367 54,688,710 1.3370 -3.88%
2006-11-09 0 4.900 4.890 4.900 4.890 5.190 17,079,000 85,226,564 4.9901 1.364 1.362 1.364 1.362 1.445 61,338,848 1.3894 0.20%
2006-11-08 0 4.890 4.870 4.890 4.810 4.940 8,145,100 39,918,700 4.9009 1.362 1.356 1.362 1.339 1.375 29,252,945 1.3646 -0.20%
2006-11-07 0 4.900 4.870 4.900 4.770 4.950 31,743,600 154,117,158 4.8551 1.364 1.356 1.364 1.328 1.378 114,006,433 1.3518 -2.00%
2006-11-06 0 5.000 5.000 5.020 4.950 5.060 2,890,300 14,494,750 5.0150 1.392 1.392 1.398 1.378 1.409 10,380,448 1.3964 0.00%
2006-11-03 0 5.000 4.990 5.000 4.970 5.120 12,969,000 65,374,070 5.0408 1.392 1.389 1.392 1.384 1.426 46,577,875 1.4035 0.20%
2006-11-02 0 4.990 4.900 4.920 4.920 5.100 14,603,000 73,185,350 5.0117 1.389 1.364 1.370 1.370 1.420 52,446,349 1.3954 0.20%
2006-11-01 0 4.980 4.970 4.980 4.970 5.140 10,456,000 52,305,290 5.0024 1.387 1.384 1.387 1.384 1.431 37,552,491 1.3929 -0.40%
2006-10-31 0 5.000 4.990 5.000 4.900 5.140 15,819,000 79,306,200 5.0134 1.392 1.389 1.392 1.364 1.431 56,813,586 1.3959 3.52%
2006-10-27 0 4.830 4.840 4.900 4.800 5.070 7,128,987 35,229,920 4.9418 1.345 1.348 1.364 1.336 1.412 25,603,598 1.3760 -3.40%
2006-10-26 0 5.000 4.980 5.000 4.970 5.260 10,747,500 54,646,915 5.0846 1.392 1.387 1.392 1.384 1.465 38,599,407 1.4157 -2.91%
2006-10-25 0 5.150 5.100 5.160 5.100 5.470 13,776,000 73,415,737 5.3292 1.434 1.420 1.437 1.420 1.523 49,476,197 1.4839 -1.34%
2006-10-24 0 5.220 5.220 5.250 5.130 5.280 6,158,400 31,695,269 5.1467 1.453 1.453 1.462 1.428 1.470 22,117,757 1.4330 2.96%
2006-10-23 0 5.070 5.070 5.100 5.000 5.160 3,189,211 16,158,657 5.0667 1.412 1.412 1.420 1.392 1.437 11,453,980 1.4107 -1.17%
2006-10-20 0 5.130 5.130 5.140 5.020 5.160 8,088,000 41,111,610 5.0830 1.428 1.428 1.431 1.398 1.437 29,047,872 1.4153 3.64%
2006-10-19 0 4.950 4.950 4.960 4.860 5.030 17,974,793 88,927,816 4.9474 1.378 1.378 1.381 1.353 1.401 64,556,069 1.3775 2.06%
2006-10-18 0 4.850 4.850 4.870 4.800 4.900 11,625,313 56,404,313 4.8519 1.350 1.350 1.356 1.336 1.364 41,752,053 1.3509 1.04%
2006-10-17 0 4.800 4.770 4.800 4.660 4.910 14,396,000 68,755,030 4.7760 1.336 1.328 1.336 1.298 1.367 51,702,914 1.3298 3.00%
2006-10-16 0 4.660 4.600 4.660 4.590 4.720 1,415,000 6,590,120 4.6573 1.298 1.281 1.298 1.278 1.314 5,081,941 1.2968 1.30%
2006-10-13 0 4.600 4.600 4.610 4.530 4.740 8,702,000 39,660,700 4.5577 1.281 1.281 1.284 1.261 1.320 31,253,039 1.2690 -2.54%
2006-10-12 0 4.720 4.650 4.740 4.470 4.750 15,461,000 69,817,210 4.5157 1.314 1.295 1.320 1.245 1.323 55,527,837 1.2573 4.89%
2006-10-11 0 4.500 4.480 4.500 4.440 4.530 11,718,000 52,722,000 4.4992 1.253 1.247 1.253 1.236 1.261 42,084,936 1.2528 1.35%
2006-10-10 0 4.440 4.440 4.450 4.420 4.530 1,130,000 5,037,420 4.4579 1.236 1.236 1.239 1.231 1.261 4,058,370 1.2412 -0.45%
2006-10-09 0 4.460 4.450 4.480 4.420 4.500 1,333,000 5,962,420 4.4729 1.242 1.239 1.247 1.231 1.253 4,787,440 1.2454 -0.89%
2006-10-06 0 4.500 4.480 4.500 4.380 4.530 1,270,167 5,700,878 4.4883 1.253 1.247 1.253 1.220 1.261 4,561,777 1.2497 0.00%
2006-10-05 0 4.500 4.490 4.500 4.490 4.530 10,682,000 48,090,812 4.5020 1.253 1.250 1.253 1.250 1.261 38,364,165 1.2535 1.12%
2006-10-04 0 4.450 4.450 4.470 4.430 4.510 3,036,000 13,573,509 4.4709 1.239 1.239 1.245 1.233 1.256 10,903,726 1.2449 -0.89%
2006-10-03 0 4.490 4.480 4.500 4.350 4.600 4,215,600 18,874,007 4.4772 1.250 1.247 1.253 1.211 1.281 15,140,234 1.2466 0.45%
2006-09-29 0 4.470 4.460 4.470 4.400 4.480 8,644,000 38,341,217 4.4356 1.245 1.242 1.245 1.225 1.247 31,044,734 1.2350 2.05%
2006-09-28 0 4.380 4.380 4.390 4.370 4.440 7,813,000 34,263,672 4.3855 1.220 1.220 1.222 1.217 1.236 28,060,216 1.2211 0.23%
2006-09-27 0 4.370 4.360 4.370 4.160 4.430 5,135,600 22,281,610 4.3387 1.217 1.214 1.217 1.158 1.233 18,444,393 1.2080 5.30%
2006-09-26 0 4.150 4.150 4.190 4.080 4.280 9,006,500 37,451,800 4.1583 1.156 1.156 1.167 1.136 1.192 32,346,644 1.1578 -3.26%
2006-09-25 0 4.290 4.290 4.300 4.290 4.450 6,663,000 28,773,050 4.3183 1.194 1.194 1.197 1.194 1.239 23,930,016 1.2024 -4.24%
2006-09-22 0 4.480 4.460 4.490 4.400 4.620 3,094,000 13,953,890 4.5100 1.247 1.242 1.250 1.225 1.286 11,112,032 1.2557 -4.27%
2006-09-21 0 4.680 4.670 4.680 4.630 4.720 10,443,000 48,857,000 4.6784 1.303 1.300 1.303 1.289 1.314 37,505,802 1.3027 0.21%
2006-09-20 0 4.670 4.670 4.690 4.600 4.720 4,552,000 21,161,430 4.6488 1.300 1.300 1.306 1.281 1.314 16,348,407 1.2944 0.65%
2006-09-19 0 4.640 4.630 4.640 4.590 4.850 13,552,000 63,386,410 4.6773 1.292 1.289 1.292 1.278 1.350 48,671,706 1.3023 1.09%
2006-09-18 0 4.590 4.560 4.600 4.240 4.900 14,520,999 65,936,649 4.5408 1.278 1.270 1.281 1.181 1.364 52,151,845 1.2643 9.29%
2006-09-15 0 4.200 4.200 4.210 4.140 4.230 12,780,520 53,380,640 4.1767 1.169 1.169 1.172 1.153 1.178 45,900,953 1.1630 1.45%
2006-09-14 0 4.140 4.130 4.150 4.110 4.160 7,796,942 32,219,906 4.1324 1.153 1.150 1.156 1.144 1.158 28,002,544 1.1506 0.73%
2006-09-13 0 4.110 4.100 4.110 4.090 4.150 7,422,333 30,560,532 4.1174 1.144 1.142 1.144 1.139 1.156 26,657,144 1.1464 0.24%
2006-09-12 0 4.100 4.080 4.100 4.080 4.180 5,555,046 22,871,391 4.1172 1.142 1.136 1.142 1.136 1.164 19,950,824 1.1464 -1.68%
2006-09-11 0 4.170 4.150 4.170 4.090 4.250 4,647,000 19,270,420 4.1469 1.161 1.156 1.161 1.139 1.183 16,689,597 1.1546 0.72%
2006-09-08 0 4.140 4.140 4.150 4.080 4.160 4,815,000 19,796,160 4.1114 1.153 1.153 1.156 1.136 1.158 17,292,965 1.1448 1.22%
2006-09-07 0 4.090 4.080 4.090 4.060 4.100 3,136,000 12,814,180 4.0862 1.139 1.136 1.139 1.130 1.142 11,262,874 1.1377 -0.24%
2006-09-06 0 4.100 4.090 4.100 4.100 4.180 5,546,000 22,767,080 4.1051 1.142 1.139 1.142 1.142 1.164 19,918,336 1.1430 -2.15%
2006-09-05 0 4.190 4.190 4.210 4.180 4.250 842,000 3,548,230 4.2140 1.167 1.167 1.172 1.164 1.183 3,024,024 1.1733 -0.24%
2006-09-04 0 4.200 4.190 4.200 4.130 4.200 2,726,000 11,359,820 4.1672 1.169 1.167 1.169 1.150 1.169 9,790,368 1.1603 0.24%
2006-09-01 0 4.190 4.140 4.200 4.110 4.200 9,034,000 37,537,060 4.1551 1.167 1.153 1.169 1.144 1.169 32,445,410 1.1569 -0.24%
2006-08-31 0 4.200 4.200 4.220 4.140 4.220 8,572,000 35,706,560 4.1655 1.169 1.169 1.175 1.153 1.175 30,786,147 1.1598 2.69%
2006-08-30 0 4.090 4.100 4.120 4.030 4.190 8,557,000 35,197,160 4.1133 1.139 1.142 1.147 1.122 1.167 30,732,275 1.1453 2.76%
2006-08-29 0 3.980 3.980 4.010 3.900 4.100 5,957,340 23,823,992 3.9991 1.108 1.108 1.117 1.086 1.142 21,395,654 1.1135 -1.00%
2006-08-28 0 4.020 3.990 4.020 3.890 4.020 9,224,000 36,319,250 3.9375 1.119 1.111 1.119 1.083 1.119 33,127,791 1.0963 2.55%
2006-08-25 0 3.920 3.920 3.930 3.800 3.970 9,786,000 38,270,230 3.9107 1.091 1.091 1.094 1.058 1.105 35,146,201 1.0889 4.26%
2006-08-24 0 3.960 3.950 3.960 3.950 4.000 6,270,753 24,999,827 3.9867 1.047 1.044 1.047 1.044 1.057 23,719,210 1.0540 -1.00%
2006-08-23 0 4.000 3.980 3.990 3.750 4.000 7,317,665 28,588,240 3.9067 1.057 1.052 1.055 0.991 1.057 27,679,169 1.0328 0.00%
2006-08-22 0 4.000 4.000 4.010 3.980 4.030 5,905,333 23,618,442 3.9995 1.057 1.057 1.060 1.052 1.065 22,337,004 1.0574 1.27%
2006-08-21 0 3.950 3.950 3.960 3.900 3.980 9,954,700 39,372,595 3.9552 1.044 1.044 1.047 1.031 1.052 37,653,790 1.0456 1.02%
2006-08-18 0 3.910 3.910 3.920 3.810 4.050 11,840,000 46,814,710 3.9539 1.034 1.034 1.036 1.007 1.071 44,784,963 1.0453 -4.63%
2006-08-17 0 4.100 4.070 4.100 4.000 4.110 6,712,000 27,148,330 4.0447 1.084 1.076 1.084 1.057 1.087 25,388,233 1.0693 0.99%
2006-08-16 0 4.060 4.050 4.060 3.950 4.160 7,775,000 31,365,760 4.0342 1.073 1.071 1.073 1.044 1.100 29,409,045 1.0665 2.78%
2006-08-15 0 3.950 3.940 3.950 3.910 3.950 3,896,000 15,372,390 3.9457 1.044 1.042 1.044 1.034 1.044 14,736,674 1.0431 0.25%
2006-08-14 0 3.940 3.940 3.950 3.920 3.950 2,306,000 9,099,360 3.9459 1.042 1.042 1.044 1.036 1.044 8,722,477 1.0432 -0.25%
2006-08-11 0 3.950 3.940 3.950 3.940 3.950 1,858,000 7,331,480 3.9459 1.044 1.042 1.044 1.042 1.044 7,027,911 1.0432 0.25%
2006-08-10 0 3.940 3.930 3.940 3.910 4.000 2,435,000 9,619,280 3.9504 1.042 1.039 1.042 1.034 1.057 9,210,421 1.0444 -1.25%
2006-08-09 0 3.990 3.970 3.990 3.940 3.990 4,439,000 17,575,950 3.9594 1.055 1.050 1.055 1.042 1.055 16,790,579 1.0468 1.01%
2006-08-08 0 3.950 3.950 4.000 3.870 3.950 7,580,057 29,753,553 3.9252 1.044 1.044 1.057 1.023 1.044 28,671,670 1.0377 -2.23%
2006-08-07 0 4.040 4.030 4.070 4.020 4.120 6,525,800 26,606,574 4.0771 1.068 1.065 1.076 1.063 1.089 24,683,928 1.0779 -1.46%
2006-08-04 0 4.100 4.080 4.170 4.080 4.170 3,772,000 15,556,780 4.1243 1.084 1.079 1.102 1.079 1.102 14,267,642 1.0904 -1.68%
2006-08-03 0 4.170 4.170 4.180 4.030 4.190 16,513,000 68,384,440 4.1412 1.102 1.102 1.105 1.065 1.108 62,460,650 1.0948 3.22%
2006-08-02 0 4.040 4.030 4.050 3.980 4.080 6,906,331 27,871,617 4.0357 1.068 1.065 1.071 1.052 1.079 26,123,292 1.0669 1.51%
2006-08-01 0 3.980 3.970 3.990 3.950 4.020 2,872,000 11,440,070 3.9833 1.052 1.050 1.055 1.044 1.063 10,863,380 1.0531 -0.50%
2006-07-31 0 4.000 3.970 4.000 3.950 4.000 4,964,682 19,735,617 3.9752 1.057 1.050 1.057 1.044 1.057 18,778,978 1.0509 0.50%
2006-07-28 0 3.980 3.950 3.990 3.910 4.000 10,474,000 41,378,624 3.9506 1.052 1.044 1.055 1.034 1.057 39,618,049 1.0444 1.79%
2006-07-27 0 3.910 3.910 3.930 3.850 3.940 5,235,000 20,474,490 3.9111 1.034 1.034 1.039 1.018 1.042 19,801,460 1.0340 -0.26%
2006-07-26 0 3.920 3.860 3.920 3.810 3.940 9,413,131 36,351,860 3.8618 1.036 1.020 1.036 1.007 1.042 35,605,298 1.0210 1.82%
2006-07-25 0 3.850 3.840 3.850 3.810 3.880 10,775,588 41,433,541 3.8451 1.018 1.015 1.018 1.007 1.026 40,758,810 1.0166 -0.52%
2006-07-24 0 3.870 3.870 3.880 3.830 3.870 515,000 1,982,520 3.8496 1.023 1.023 1.026 1.013 1.023 1,947,995 1.0177 -0.13%
2006-07-21 0 3.875 3.875 3.900 3.875 3.925 5,928,000 23,030,375 3.8850 1.024 1.024 1.031 1.024 1.038 22,422,742 1.0271 -0.64%
2006-07-20 0 3.900 3.900 3.925 3.800 3.950 27,581,999 107,125,896 3.8839 1.031 1.031 1.038 1.005 1.044 104,329,292 1.0268 1.30%
2006-07-19 0 3.850 3.825 3.850 3.800 3.875 13,014,678 49,907,326 3.8347 1.018 1.011 1.018 1.005 1.024 49,228,199 1.0138 1.99%
2006-07-18 0 3.775 3.750 3.775 3.700 3.775 6,826,012 25,592,684 3.7493 0.998 0.991 0.998 0.978 0.998 25,819,485 0.9912 2.03%
2006-07-17 0 3.700 3.700 3.725 3.675 3.700 1,961,000 7,241,600 3.6928 0.978 0.978 0.985 0.972 0.978 7,417,510 0.9763 0.68%
2006-07-14 0 3.675 3.675 3.700 3.625 3.675 3,524,000 12,925,075 3.6677 0.972 0.972 0.978 0.958 0.972 13,329,579 0.9697 -1.34%
2006-07-13 0 3.725 3.700 3.725 3.675 3.725 8,735,000 32,311,550 3.6991 0.985 0.978 0.985 0.972 0.985 33,040,258 0.9779 0.68%
2006-07-12 0 3.700 3.675 3.700 3.650 3.700 8,433,000 31,172,375 3.6965 0.978 0.972 0.978 0.965 0.978 31,897,939 0.9773 2.07%
2006-07-11 0 3.625 3.625 3.650 3.625 3.650 8,333,000 30,351,575 3.6423 0.958 0.958 0.965 0.958 0.965 31,519,687 0.9629 0.00%
2006-07-10 0 3.625 3.625 3.650 3.625 3.675 2,070,000 7,560,950 3.6526 0.958 0.958 0.965 0.958 0.972 7,829,804 0.9657 -1.36%
2006-07-07 0 3.675 3.650 3.675 3.650 3.750 3,687,000 13,606,350 3.6904 0.972 0.965 0.972 0.965 0.991 13,946,128 0.9756 -2.00%
2006-07-06 0 3.750 3.725 3.750 3.675 3.800 6,367,000 23,752,530 3.7306 0.991 0.985 0.991 0.972 1.005 24,083,265 0.9863 0.00%
2006-07-05 0 3.750 3.725 3.750 3.675 3.750 15,383,000 56,739,850 3.6885 0.991 0.985 0.991 0.972 0.991 58,186,410 0.9751 0.67%
2006-07-04 0 3.725 3.675 3.725 3.575 3.725 24,335,000 89,049,325 3.6593 0.985 0.972 0.985 0.945 0.985 92,047,473 0.9674 2.76%
2006-07-03 0 3.625 3.600 3.625 3.475 3.650 17,061,000 61,413,800 3.5997 0.958 0.952 0.958 0.919 0.965 64,533,468 0.9517 2.84%
2006-06-30 0 3.525 3.500 3.525 3.325 3.550 15,961,000 54,881,900 3.4385 0.932 0.925 0.932 0.879 0.939 60,372,703 0.9091 7.63%
2006-06-29 0 3.275 3.275 3.300 3.275 3.400 13,627,000 45,309,350 3.3250 0.866 0.866 0.872 0.866 0.899 51,544,315 0.8790 -0.76%
2006-06-28 0 3.300 3.300 3.325 3.275 3.375 5,460,000 18,191,025 3.3317 0.872 0.872 0.879 0.866 0.892 20,652,525 0.8808 -1.49%
2006-06-27 0 3.350 3.275 3.300 3.275 3.350 12,073,000 39,896,300 3.3046 0.886 0.866 0.872 0.866 0.886 45,666,289 0.8736 2.29%
2006-06-26 0 3.275 3.250 3.275 3.275 3.350 7,682,000 25,320,800 3.2961 0.866 0.859 0.866 0.866 0.886 29,057,271 0.8714 -0.76%
2006-06-23 0 3.300 3.300 3.325 3.250 3.325 3,578,000 11,816,018 3.3024 0.872 0.872 0.879 0.859 0.879 13,533,834 0.8731 0.76%
2006-06-22 0 3.275 3.250 3.275 3.250 3.400 13,864,000 45,931,000 3.3130 0.866 0.859 0.866 0.859 0.899 52,440,771 0.8759 0.00%
2006-06-21 0 3.275 3.250 3.275 3.200 3.275 4,971,000 16,099,200 3.2386 0.866 0.859 0.866 0.846 0.866 18,802,876 0.8562 3.15%
2006-06-20 0 3.175 3.175 3.200 3.150 3.300 7,234,000 23,334,225 3.2256 0.839 0.839 0.846 0.833 0.872 27,362,705 0.8528 -2.31%
2006-06-19 0 3.250 3.250 3.275 3.225 3.350 6,165,000 20,289,325 3.2911 0.859 0.859 0.866 0.853 0.886 23,319,198 0.8701 -2.26%
2006-06-16 0 3.325 3.300 3.325 3.300 3.375 5,297,000 17,667,331 3.3353 0.879 0.872 0.879 0.872 0.892 20,035,976 0.8818 0.76%
2006-06-15 0 3.300 3.300 3.325 3.250 3.350 8,698,000 28,551,150 3.2825 0.872 0.872 0.879 0.859 0.886 32,900,305 0.8678 2.33%
2006-06-14 0 3.225 3.225 3.250 3.175 3.400 9,011,000 29,325,125 3.2544 0.853 0.853 0.859 0.839 0.899 34,084,232 0.8604 -3.73%
2006-06-13 0 3.350 3.325 3.350 3.350 3.350 190,000 637,436 3.3549 0.886 0.879 0.886 0.886 0.886 718,678 0.8870 0.00%
2006-06-12 0 3.350 3.325 3.350 3.325 3.425 4,114,000 13,906,000 3.3802 0.886 0.879 0.886 0.879 0.905 15,561,262 0.8936 0.00%
2006-06-09 0 3.350 3.325 3.350 3.325 3.500 6,579,000 22,663,525 3.4448 0.886 0.879 0.886 0.879 0.925 24,885,158 0.9107 -2.19%
2006-06-08 0 3.425 3.400 3.425 3.400 3.475 4,037,000 13,873,075 3.4365 0.905 0.899 0.905 0.899 0.919 15,270,008 0.9085 -1.44%
2006-06-07 0 3.475 3.450 3.475 3.425 3.500 4,405,000 15,200,330 3.4507 0.919 0.912 0.919 0.905 0.925 16,661,973 0.9123 0.72%
2006-06-06 0 3.450 3.450 3.475 3.425 3.475 1,257,000 4,339,425 3.4522 0.912 0.912 0.919 0.905 0.919 4,754,620 0.9127 -0.72%
2006-06-05 0 3.475 3.450 3.475 3.425 3.500 905,000 3,143,650 3.4736 0.919 0.912 0.919 0.905 0.925 3,423,175 0.9183 0.00%
2006-06-02 0 3.475 3.475 3.500 3.425 3.500 3,193,272 11,090,062 3.4729 0.919 0.919 0.925 0.905 0.925 12,078,595 0.9182 1.46%
2006-06-01 0 3.425 3.425 3.450 3.425 3.475 1,312,000 4,519,488 3.4447 0.905 0.905 0.912 0.905 0.919 4,962,658 0.9107 -2.14%
2006-05-30 0 3.500 3.475 3.500 3.425 3.500 3,702,000 12,894,225 3.4830 0.925 0.919 0.925 0.905 0.925 14,002,866 0.9208 0.72%
2006-05-29 0 3.475 3.475 3.500 3.425 3.500 1,181,000 4,098,600 3.4704 0.919 0.919 0.925 0.905 0.925 4,467,149 0.9175 -0.71%
2006-05-26 0 3.500 3.425 3.500 3.425 3.525 4,591,000 15,955,825 3.4755 0.925 0.905 0.925 0.905 0.932 17,365,521 0.9188 2.94%
2006-05-25 0 3.400 3.400 3.475 3.375 3.500 3,068,000 10,510,275 3.4258 0.899 0.899 0.919 0.892 0.925 11,604,752 0.9057 -2.86%
2006-05-24 0 3.500 3.450 3.500 3.250 3.500 15,975,000 54,669,150 3.4222 0.925 0.912 0.925 0.859 0.925 60,425,658 0.9047 9.37%
2006-05-23 0 3.200 3.150 3.200 3.175 3.250 14,058,000 45,202,150 3.2154 0.846 0.833 0.846 0.839 0.859 53,174,579 0.8501 3.23%
2006-05-22 0 3.100 3.075 3.100 3.075 3.300 14,321,942 45,407,366 3.1705 0.820 0.813 0.820 0.813 0.872 54,172,943 0.8382 -5.34%
2006-05-19 0 3.275 3.250 3.275 3.250 3.325 6,693,942 21,958,231 3.2803 0.866 0.859 0.866 0.859 0.879 25,319,928 0.8672 -0.76%
2006-05-18 0 3.300 3.300 3.350 3.300 3.425 14,034,000 46,725,125 3.3294 0.872 0.872 0.886 0.872 0.905 53,083,799 0.8802 -3.65%
2006-05-17 0 3.425 3.425 3.450 3.425 3.475 1,481,000 5,103,175 3.4458 0.905 0.905 0.912 0.905 0.919 5,601,903 0.9110 -0.72%
2006-05-16 0 3.450 3.450 3.475 3.425 3.500 2,479,000 8,588,250 3.4644 0.912 0.912 0.919 0.905 0.925 9,376,852 0.9159 -0.72%
2006-05-15 0 3.475 3.450 3.500 3.450 3.525 3,477,000 12,176,700 3.5021 0.919 0.912 0.925 0.912 0.932 13,151,800 0.9259 -0.71%
2006-05-12 0 3.500 3.500 3.525 3.475 3.525 3,344,000 11,700,475 3.4989 0.925 0.925 0.932 0.919 0.932 12,648,726 0.9250 -0.71%
2006-05-11 0 3.525 3.500 3.525 3.450 3.550 5,753,000 20,227,711 3.5160 0.932 0.925 0.932 0.912 0.939 21,760,802 0.9295 2.17%
2006-05-10 0 3.450 3.450 3.475 3.450 3.500 3,197,000 11,160,825 3.4910 0.912 0.912 0.919 0.912 0.925 12,092,697 0.9229 -0.72%
2006-05-09 0 3.475 3.475 3.500 3.475 3.525 2,511,000 8,775,650 3.4949 0.919 0.919 0.925 0.919 0.932 9,497,892 0.9240 -0.71%
2006-05-08 0 3.500 3.500 3.525 3.500 3.550 3,412,000 12,001,050 3.5173 0.925 0.925 0.932 0.925 0.939 12,905,937 0.9299 0.00%
2006-05-04 0 3.500 3.500 3.525 3.475 3.550 3,782,000 13,285,325 3.5128 0.925 0.925 0.932 0.919 0.939 14,305,467 0.9287 0.72%
2006-05-03 0 3.475 3.450 3.475 3.400 3.550 14,458,000 50,498,850 3.4928 0.919 0.912 0.919 0.899 0.939 54,687,584 0.9234 3.73%
2006-05-02 0 3.350 3.325 3.350 3.275 3.550 15,714,500 52,898,925 3.3662 0.886 0.879 0.886 0.866 0.939 59,440,313 0.8900 -2.90%
2006-04-28 0 3.450 3.450 3.475 3.400 3.525 15,066,333 52,519,057 3.4859 0.912 0.912 0.919 0.899 0.932 56,988,612 0.9216 -1.43%
2006-04-27 0 3.500 3.500 3.525 3.500 3.575 4,120,000 14,558,325 3.5336 0.925 0.925 0.932 0.925 0.945 15,583,957 0.9342 -2.10%
2006-04-26 0 3.575 3.525 3.575 3.525 3.575 950,000 3,378,600 3.5564 0.945 0.932 0.945 0.932 0.945 3,593,388 0.9402 0.00%
2006-04-25 0 3.575 3.500 3.575 3.500 3.575 8,360,000 29,359,276 3.5119 0.945 0.925 0.945 0.925 0.945 31,621,815 0.9285 1.42%
2006-04-24 0 3.525 3.525 3.550 3.500 3.625 4,411,000 15,581,200 3.5324 0.932 0.932 0.939 0.925 0.958 16,684,668 0.9339 -2.76%
2006-04-21 0 3.625 3.600 3.625 3.550 3.625 4,161,000 14,959,625 3.5952 0.958 0.952 0.958 0.939 0.958 15,739,040 0.9505 0.69%
2006-04-20 0 3.600 3.575 3.625 3.550 3.650 9,499,000 34,446,800 3.6264 0.952 0.945 0.958 0.939 0.965 35,930,098 0.9587 -0.69%
2006-04-19 0 3.625 3.625 3.650 3.550 3.650 4,173,000 15,011,050 3.5972 0.958 0.958 0.965 0.939 0.965 15,784,430 0.9510 -0.68%
2006-04-18 0 3.650 3.625 3.650 3.600 3.650 10,978,500 39,830,725 3.6281 0.965 0.958 0.965 0.952 0.965 41,526,328 0.9592 0.00%
2006-04-13 0 3.650 3.625 3.650 3.550 3.650 13,143,000 47,341,900 3.6021 0.965 0.958 0.965 0.939 0.965 49,713,579 0.9523 3.55%
2006-04-12 0 3.525 3.525 3.550 3.525 3.600 9,233,000 32,942,500 3.5679 0.932 0.932 0.939 0.932 0.952 34,923,950 0.9433 0.00%
2006-04-11 0 3.525 3.525 3.550 3.500 3.550 3,174,000 11,206,025 3.5306 0.932 0.932 0.939 0.925 0.939 12,005,699 0.9334 0.00%
2006-04-10 0 3.525 3.525 3.550 3.500 3.550 6,552,000 23,096,000 3.5250 0.932 0.932 0.939 0.925 0.939 24,783,030 0.9319 2.17%
2006-04-07 0 3.450 3.450 3.475 3.450 3.525 7,026,000 24,559,750 3.4956 0.912 0.912 0.919 0.912 0.932 26,575,942 0.9241 -1.43%
2006-04-06 0 3.500 3.500 3.525 3.500 3.575 10,833,000 38,236,100 3.5296 0.925 0.925 0.932 0.925 0.945 40,975,972 0.9331 0.00%
2006-04-04 0 3.500 3.475 3.500 3.475 3.550 9,973,000 35,061,350 3.5156 0.925 0.919 0.925 0.919 0.939 37,723,010 0.9294 0.72%
2006-04-03 0 3.475 3.450 3.475 3.450 3.550 5,702,000 19,964,000 3.5012 0.919 0.912 0.919 0.912 0.939 21,567,894 0.9256 -2.80%
2006-03-31 0 3.575 3.550 3.575 3.425 3.575 11,700,000 40,824,725 3.4893 0.945 0.939 0.945 0.905 0.945 44,255,411 0.9225 1.42%
2006-03-30 0 3.875 3.850 3.875 3.825 3.875 8,467,000 32,596,800 3.8499 0.932 0.926 0.932 0.920 0.932 35,206,485 0.9259 0.65%
2006-03-29 0 3.850 3.825 3.850 3.825 3.850 3,262,000 12,554,700 3.8488 0.926 0.920 0.926 0.920 0.926 13,563,665 0.9256 0.00%
2006-03-28 0 3.850 3.825 3.850 3.825 3.875 13,184,000 50,680,225 3.8441 0.926 0.920 0.926 0.920 0.932 54,820,160 0.9245 0.00%
2006-03-27 0 3.850 3.825 3.850 3.825 3.925 9,466,000 36,770,900 3.8845 0.926 0.920 0.926 0.920 0.944 39,360,409 0.9342 -0.65%
2006-03-24 0 3.875 3.850 3.875 3.825 3.875 5,893,000 22,704,200 3.8527 0.932 0.926 0.932 0.920 0.932 24,503,580 0.9266 0.65%
2006-03-23 0 3.850 3.825 3.850 3.825 3.850 2,721,000 10,460,925 3.8445 0.926 0.920 0.926 0.920 0.926 11,314,143 0.9246 0.65%
2006-03-22 0 3.825 3.825 3.850 3.825 3.875 3,930,000 15,142,300 3.8530 0.920 0.920 0.926 0.920 0.932 16,341,264 0.9266 -0.65%
2006-03-21 0 3.850 3.825 3.850 3.800 3.850 6,860,000 26,334,050 3.8388 0.926 0.920 0.926 0.914 0.926 28,524,446 0.9232 0.65%
2006-03-20 0 3.825 3.800 3.825 3.800 3.875 9,249,000 35,439,000 3.8317 0.920 0.914 0.920 0.914 0.932 38,458,105 0.9215 0.00%
2006-03-17 0 3.825 3.800 3.825 3.800 3.850 4,737,000 18,159,075 3.8335 0.920 0.914 0.920 0.914 0.926 19,696,837 0.9219 -0.65%
2006-03-16 0 3.850 3.825 3.850 3.800 3.875 11,018,500 42,174,025 3.8276 0.926 0.920 0.926 0.914 0.932 45,815,832 0.9205 1.32%
2006-03-15 0 3.800 3.800 3.825 3.775 3.825 5,727,296 21,731,413 3.7944 0.914 0.914 0.920 0.908 0.920 23,814,569 0.9125 0.66%
2006-03-14 0 3.775 3.775 3.800 3.775 3.800 6,308,000 23,961,237 3.7985 0.908 0.908 0.914 0.908 0.914 26,229,185 0.9135 0.00%
2006-03-13 0 3.775 3.775 3.800 3.775 3.850 5,688,000 21,646,000 3.8056 0.908 0.908 0.914 0.908 0.926 23,651,173 0.9152 -0.66%
2006-03-10 0 3.800 3.775 3.800 3.775 3.825 5,914,000 22,447,775 3.7957 0.914 0.908 0.914 0.908 0.920 24,590,900 0.9128 0.66%
2006-03-09 0 3.775 3.775 3.800 3.725 3.825 8,333,000 31,599,775 3.7921 0.908 0.908 0.914 0.896 0.920 34,649,302 0.9120 1.34%
2006-03-08 0 3.725 3.725 3.750 3.700 3.850 20,079,000 75,438,700 3.7571 0.896 0.896 0.902 0.890 0.926 83,490,139 0.9036 -3.25%
2006-03-07 0 3.850 3.825 3.850 3.825 4.025 21,539,000 84,859,125 3.9398 0.926 0.920 0.926 0.920 0.968 89,560,940 0.9475 -3.14%
2006-03-06 0 3.975 3.975 4.000 3.925 4.000 11,876,000 47,032,075 3.9603 0.956 0.956 0.962 0.944 0.962 49,381,388 0.9524 1.92%
2006-03-03 0 3.900 3.900 3.925 3.875 3.925 8,305,000 32,409,775 3.9024 0.938 0.938 0.944 0.932 0.944 34,532,875 0.9385 0.00%
2006-03-02 0 3.900 3.900 3.925 3.875 3.925 13,383,000 52,217,700 3.9018 0.938 0.938 0.944 0.932 0.944 55,647,619 0.9384 -1.27%
2006-03-01 0 3.950 3.925 3.950 3.850 3.950 4,217,000 16,579,900 3.9317 0.950 0.944 0.950 0.926 0.950 17,534,634 0.9456 2.60%
2006-02-28 0 3.850 3.850 3.875 3.850 3.900 2,400,000 9,251,400 3.8548 0.926 0.926 0.932 0.926 0.938 9,979,398 0.9270 0.00%
2006-02-27 0 3.850 3.825 3.850 3.850 3.900 5,882,000 22,766,375 3.8705 0.926 0.920 0.926 0.926 0.938 24,457,841 0.9308 -1.28%
2006-02-24 0 3.900 3.875 3.900 3.850 3.925 10,195,500 39,672,985 3.8912 0.938 0.932 0.938 0.926 0.944 42,393,730 0.9358 -0.64%
2006-02-23 0 3.925 3.900 3.925 3.850 3.975 9,573,000 37,303,400 3.8967 0.944 0.938 0.944 0.926 0.956 39,805,324 0.9371 -1.88%
2006-02-22 0 4.000 3.975 4.000 3.850 4.000 19,268,000 76,082,025 3.9486 0.962 0.956 0.962 0.926 0.962 80,117,934 0.9496 1.91%
2006-02-21 0 3.925 3.900 3.925 3.875 3.925 13,579,144 53,008,271 3.9037 0.944 0.938 0.944 0.932 0.944 56,463,201 0.9388 1.29%
2006-02-20 0 3.875 3.875 3.900 3.825 3.900 10,280,000 39,641,014 3.8561 0.932 0.932 0.938 0.920 0.938 42,745,088 0.9274 0.00%
2006-02-17 0 3.875 3.850 3.875 3.750 3.900 29,046,318 111,745,143 3.8471 0.932 0.926 0.932 0.902 0.938 120,776,988 0.9252 3.33%
2006-02-16 0 3.750 3.725 3.775 3.625 3.775 22,347,000 82,620,026 3.6971 0.902 0.896 0.908 0.872 0.908 92,920,670 0.8891 2.74%
2006-02-15 0 3.650 3.650 3.675 3.650 3.700 4,208,500 15,403,463 3.6601 0.878 0.878 0.884 0.878 0.890 17,499,290 0.8802 -1.35%
2006-02-14 0 3.700 3.675 3.700 3.625 3.700 15,024,000 55,123,875 3.6691 0.890 0.884 0.890 0.872 0.890 62,471,032 0.8824 0.68%
2006-02-13 0 3.675 3.650 3.675 3.575 3.675 12,083,000 43,734,800 3.6195 0.884 0.878 0.884 0.860 0.884 50,242,111 0.8705 3.52%
2006-02-10 0 3.550 3.550 3.575 3.525 3.575 10,214,000 36,246,140 3.5487 0.854 0.854 0.860 0.848 0.860 42,470,655 0.8534 1.43%
2006-02-09 0 3.500 3.475 3.500 3.475 3.500 2,877,000 10,063,425 3.4979 0.842 0.836 0.842 0.836 0.842 11,962,803 0.8412 0.72%
2006-02-08 0 3.475 3.475 3.500 3.425 3.525 12,235,000 42,529,050 3.4760 0.836 0.836 0.842 0.824 0.848 50,874,140 0.8360 0.00%
2006-02-07 0 3.475 3.450 3.475 3.450 3.575 11,485,000 40,197,750 3.5000 0.836 0.830 0.836 0.830 0.860 47,755,578 0.8417 -0.71%
2006-02-06 0 3.500 3.500 3.525 3.500 3.650 21,563,000 76,001,500 3.5246 0.842 0.842 0.848 0.842 0.878 89,660,734 0.8477 -2.78%
2006-02-03 0 3.600 3.575 3.600 3.575 3.650 10,668,000 38,572,600 3.6157 0.866 0.860 0.866 0.860 0.878 44,358,424 0.8696 -1.37%
2006-02-02 0 3.650 3.625 3.650 3.625 3.675 8,703,000 31,763,475 3.6497 0.878 0.872 0.878 0.872 0.884 36,187,792 0.8777 1.39%
2006-02-01 0 3.600 3.600 3.625 3.575 3.650 5,331,000 19,255,000 3.6119 0.866 0.866 0.872 0.860 0.878 22,166,738 0.8686 0.00%
2006-01-27 0 3.600 3.575 3.600 3.575 3.625 12,536,000 45,047,690 3.5935 0.866 0.860 0.866 0.860 0.872 52,125,723 0.8642 0.00%
2006-01-26 0 3.600 3.550 3.575 3.575 3.800 54,830,333 199,953,982 3.6468 0.866 0.854 0.860 0.860 0.914 227,989,050 0.8770 -6.49%
2006-01-25 0 3.850 3.850 3.875 3.775 3.850 2,745,000 10,456,850 3.8094 0.926 0.926 0.932 0.908 0.926 11,413,937 0.9161 1.99%
2006-01-24 0 3.775 3.775 3.800 3.750 3.800 6,822,000 25,759,150 3.7759 0.908 0.908 0.914 0.902 0.914 28,366,439 0.9081 0.67%
2006-01-23 0 3.750 3.750 3.775 3.675 3.775 21,377,000 80,106,850 3.7473 0.902 0.902 0.908 0.884 0.908 88,887,330 0.9012 0.00%
2006-01-20 0 3.750 3.750 3.775 3.700 3.775 11,293,000 42,373,000 3.7521 0.902 0.902 0.908 0.890 0.908 46,957,226 0.9024 -0.66%
2006-01-19 0 3.775 3.775 3.800 3.725 3.825 7,701,000 29,024,975 3.7690 0.908 0.908 0.914 0.896 0.920 32,021,394 0.9064 1.34%
2006-01-18 0 3.725 3.700 3.725 3.575 3.725 5,971,000 21,989,800 3.6828 0.896 0.890 0.896 0.860 0.896 24,827,911 0.8857 2.76%
2006-01-17 0 3.625 3.600 3.625 3.600 3.650 3,329,500 12,064,788 3.6236 0.872 0.866 0.872 0.866 0.878 13,844,336 0.8715 -0.68%
2006-01-16 0 3.650 3.650 3.675 3.650 3.700 2,435,000 8,930,994 3.6678 0.878 0.878 0.884 0.878 0.890 10,124,931 0.8821 0.00%
2006-01-13 0 3.650 3.650 3.675 3.625 3.675 1,483,000 5,413,475 3.6504 0.878 0.878 0.884 0.872 0.884 6,166,436 0.8779 -1.35%
2006-01-12 0 3.700 3.650 3.675 3.650 3.700 6,737,000 24,684,951 3.6641 0.890 0.878 0.884 0.878 0.890 28,013,002 0.8812 2.07%
2006-01-11 0 3.625 3.625 3.650 3.625 3.800 9,689,000 35,796,900 3.6946 0.872 0.872 0.878 0.872 0.914 40,287,662 0.8885 -4.61%
2006-01-10 0 3.800 3.725 3.775 3.700 3.875 10,806,000 41,351,375 3.8267 0.914 0.896 0.908 0.890 0.932 44,932,240 0.9203 -1.94%
2006-01-09 0 3.875 3.850 3.900 3.775 3.925 7,390,000 28,579,550 3.8673 0.932 0.926 0.938 0.908 0.944 30,728,230 0.9301 1.97%
2006-01-06 0 3.800 3.800 3.825 3.775 3.825 3,686,000 14,004,125 3.7993 0.914 0.914 0.920 0.908 0.920 15,326,692 0.9137 0.00%
2006-01-05 0 3.800 3.800 3.825 3.775 3.825 11,380,000 43,394,148 3.8132 0.914 0.914 0.920 0.908 0.920 47,318,979 0.9171 0.00%
2006-01-04 0 3.800 3.800 3.825 3.725 3.800 12,200,000 45,983,025 3.7691 0.914 0.914 0.920 0.896 0.914 50,728,607 0.9065 2.70%
2006-01-03 0 3.700 3.700 3.750 3.600 3.725 4,617,000 17,069,175 3.6970 0.890 0.890 0.902 0.866 0.896 19,197,867 0.8891 2.78%
2005-12-30 0 3.600 3.600 3.625 3.600 3.625 1,357,000 4,885,250 3.6000 0.866 0.866 0.872 0.866 0.872 5,642,518 0.8658 -0.69%
2005-12-29 0 3.625 3.600 3.625 3.575 3.625 2,150,564 7,756,360 3.6067 0.872 0.866 0.872 0.860 0.872 8,942,223 0.8674 1.40%
2005-12-28 0 3.575 3.575 3.600 3.575 3.625 1,765,000 6,351,075 3.5983 0.860 0.860 0.866 0.860 0.872 7,339,016 0.8654 -0.69%
2005-12-23 0 3.600 3.600 3.625 3.600 3.625 728,448 2,628,518 3.6084 0.866 0.866 0.872 0.866 0.872 3,028,947 0.8678 0.00%
2005-12-22 0 3.600 3.600 3.625 3.600 3.675 2,371,000 8,609,525 3.6312 0.866 0.866 0.872 0.866 0.884 9,858,814 0.8733 -0.69%
2005-12-21 0 3.625 3.625 3.650 3.475 3.650 3,669,000 13,279,700 3.6194 0.872 0.872 0.878 0.836 0.878 15,256,005 0.8705 -0.68%
2005-12-20 0 3.650 3.650 3.675 3.650 3.725 325,000 1,196,950 3.6829 0.878 0.878 0.884 0.878 0.896 1,351,377 0.8857 -2.01%
2005-12-19 0 3.725 3.700 3.750 3.700 3.725 2,576,000 9,590,200 3.7229 0.896 0.890 0.902 0.890 0.896 10,711,221 0.8953 0.68%
2005-12-16 0 3.700 3.700 3.725 3.625 3.725 2,913,000 10,682,200 3.6671 0.890 0.890 0.896 0.872 0.896 12,112,494 0.8819 -1.33%
2005-12-15 0 3.750 3.725 3.750 3.700 3.750 5,332,200 19,883,040 3.7289 0.902 0.896 0.902 0.890 0.902 22,171,728 0.8968 1.35%
2005-12-14 0 3.700 3.700 3.725 3.675 3.750 5,623,000 20,850,925 3.7081 0.890 0.890 0.896 0.884 0.902 23,380,898 0.8918 0.00%
2005-12-13 0 3.700 3.700 3.725 3.675 3.725 1,480,000 5,474,150 3.6988 0.890 0.890 0.896 0.884 0.896 6,153,962 0.8895 -0.67%
2005-12-12 0 3.725 3.725 3.750 3.700 3.775 5,937,000 22,122,842 3.7263 0.896 0.896 0.902 0.890 0.908 24,686,536 0.8962 0.68%
2005-12-09 0 3.700 3.700 3.725 3.575 3.725 6,964,000 25,467,800 3.6571 0.890 0.890 0.896 0.860 0.896 28,956,887 0.8795 2.78%
2005-12-08 0 3.600 3.600 3.625 3.500 3.650 23,472,000 84,791,100 3.6124 0.866 0.866 0.872 0.842 0.878 97,598,513 0.8688 2.86%
2005-12-07 0 3.500 3.500 3.525 3.425 3.550 8,399,000 29,158,200 3.4716 0.842 0.842 0.848 0.824 0.854 34,923,735 0.8349 0.00%
2005-12-06 0 3.500 3.475 3.500 3.475 3.550 2,777,000 9,790,775 3.5257 0.842 0.836 0.842 0.836 0.854 11,546,995 0.8479 -0.71%
2005-12-05 0 3.525 3.525 3.550 3.500 3.600 3,497,000 12,388,950 3.5427 0.848 0.848 0.854 0.842 0.866 14,540,815 0.8520 -2.08%
2005-12-02 0 3.600 3.575 3.600 3.450 3.600 10,041,500 35,466,875 3.5320 0.866 0.860 0.866 0.830 0.866 41,753,386 0.8494 5.11%
2005-12-01 0 3.425 3.425 3.450 3.350 3.450 4,013,700 13,618,495 3.3930 0.824 0.824 0.830 0.806 0.830 16,689,296 0.8160 0.74%
2005-11-30 0 3.400 3.400 3.425 3.400 3.500 7,785,000 26,864,125 3.4508 0.818 0.818 0.824 0.818 0.842 32,370,673 0.8299 -1.45%
2005-11-29 0 3.450 3.425 3.450 3.425 3.475 1,626,000 5,609,125 3.4496 0.830 0.824 0.830 0.824 0.836 6,761,042 0.8296 -1.43%
2005-11-28 0 3.500 3.450 3.500 3.425 3.500 1,035,000 3,590,375 3.4690 0.842 0.830 0.842 0.824 0.842 4,303,615 0.8343 0.00%
2005-11-25 0 3.500 3.450 3.500 3.425 3.500 2,936,000 10,106,850 3.4424 0.842 0.830 0.842 0.824 0.842 12,208,130 0.8279 2.94%
2005-11-24 0 3.400 3.400 3.450 3.400 3.500 693,350 2,377,316 3.4287 0.818 0.818 0.830 0.818 0.842 2,883,007 0.8246 -2.16%
2005-11-23 0 3.475 3.450 3.475 3.425 3.475 1,068,000 3,692,600 3.4575 0.836 0.830 0.836 0.824 0.836 4,440,832 0.8315 0.72%
2005-11-22 0 3.450 3.425 3.450 3.350 3.450 8,531,000 28,994,575 3.3987 0.830 0.824 0.830 0.806 0.830 35,472,602 0.8174 0.73%
2005-11-21 0 3.425 3.425 3.450 3.375 3.450 7,537,425 25,628,138 3.4001 0.824 0.824 0.830 0.812 0.830 31,341,235 0.8177 0.00%
2005-11-18 0 3.425 3.425 3.450 3.400 3.450 8,552,000 29,209,150 3.4155 0.824 0.824 0.830 0.818 0.830 35,559,922 0.8214 1.48%
2005-11-17 0 3.375 3.350 3.375 3.350 3.400 6,573,000 22,098,575 3.3620 0.812 0.806 0.812 0.806 0.818 27,331,076 0.8086 1.50%
2005-11-16 0 3.325 3.325 3.350 3.325 3.400 12,454,000 41,859,675 3.3611 0.800 0.800 0.806 0.800 0.818 51,784,760 0.8083 -2.21%
2005-11-15 0 3.400 3.375 3.400 3.375 3.450 17,833,000 60,749,850 3.4066 0.818 0.812 0.818 0.812 0.830 74,151,086 0.8193 -2.16%
2005-11-14 0 3.475 3.450 3.500 3.375 3.475 14,003,000 48,126,000 3.4368 0.836 0.830 0.842 0.812 0.836 58,225,630 0.8265 0.72%
2005-11-11 0 3.450 3.425 3.475 3.425 3.475 15,940,000 54,925,725 3.4458 0.830 0.824 0.836 0.824 0.836 66,279,836 0.8287 0.73%
2005-11-10 0 3.425 3.425 3.450 3.400 3.500 2,735,000 9,428,150 3.4472 0.824 0.824 0.830 0.818 0.842 11,372,356 0.8290 0.74%
2005-11-09 0 3.400 3.375 3.400 3.350 3.450 13,293,000 44,992,950 3.3847 0.818 0.812 0.818 0.806 0.830 55,273,391 0.8140 -1.45%
2005-11-08 0 3.450 3.450 3.475 3.450 3.575 5,508,000 19,356,625 3.5143 0.830 0.830 0.836 0.830 0.860 22,902,719 0.8452 -2.13%
2005-11-07 0 3.525 3.525 3.550 3.525 3.575 2,952,000 10,482,825 3.5511 0.848 0.848 0.854 0.848 0.860 12,274,660 0.8540 -1.40%
2005-11-04 0 3.575 3.575 3.625 3.575 3.625 8,591,000 30,804,170 3.5856 0.860 0.860 0.872 0.860 0.872 35,722,087 0.8623 0.70%
2005-11-03 0 3.550 3.550 3.575 3.550 3.625 8,362,000 30,024,635 3.5906 0.854 0.854 0.860 0.854 0.872 34,769,886 0.8635 -0.70%
2005-11-02 0 3.575 3.575 3.600 3.575 3.650 10,470,000 37,593,125 3.5906 0.860 0.860 0.866 0.860 0.878 43,535,124 0.8635 -0.69%
2005-11-01 0 3.600 3.600 3.625 3.600 3.650 8,696,000 31,506,175 3.6231 0.866 0.866 0.872 0.866 0.878 36,158,686 0.8713 0.70%
2005-10-31 0 3.575 3.575 3.600 3.500 3.600 6,349,000 22,623,325 3.5633 0.860 0.860 0.866 0.842 0.866 26,399,666 0.8570 0.70%
2005-10-28 0 3.550 3.525 3.550 3.375 3.550 2,223,000 7,771,402 3.4959 0.854 0.848 0.854 0.812 0.854 9,243,417 0.8407 3.65%
2005-10-27 0 3.425 3.400 3.425 3.325 3.450 9,050,000 30,651,575 3.3869 0.824 0.818 0.824 0.800 0.830 37,630,647 0.8145 4.58%
2005-10-26 0 3.275 3.275 3.350 3.225 3.450 14,612,000 48,173,850 3.2969 0.788 0.788 0.806 0.776 0.830 60,757,902 0.7929 -5.07%
2005-10-25 0 3.450 3.425 3.450 3.425 3.575 3,431,000 11,869,150 3.4594 0.830 0.824 0.830 0.824 0.860 14,266,381 0.8320 -2.82%
2005-10-24 0 3.550 3.500 3.550 3.400 3.550 4,268,000 14,697,750 3.4437 0.854 0.842 0.854 0.818 0.854 17,746,696 0.8282 2.90%
2005-10-21 0 3.450 3.450 3.475 3.425 3.475 6,914,000 23,809,950 3.4437 0.830 0.830 0.836 0.824 0.836 28,748,983 0.8282 -0.72%
2005-10-20 0 3.475 3.475 3.500 3.400 3.500 15,318,000 53,361,450 3.4836 0.836 0.836 0.842 0.818 0.842 63,693,508 0.8378 -0.71%
2005-10-19 0 3.500 3.475 3.500 3.475 3.550 4,646,000 16,310,625 3.5107 0.842 0.836 0.842 0.836 0.854 19,318,451 0.8443 -2.10%
2005-10-18 0 3.575 3.550 3.575 3.550 3.575 2,467,000 8,796,550 3.5657 0.860 0.854 0.860 0.854 0.860 10,257,990 0.8575 0.00%
2005-10-17 0 3.575 3.575 3.600 3.550 3.625 3,308,000 11,855,875 3.5840 0.860 0.860 0.866 0.854 0.872 13,754,937 0.8619 0.00%
2005-10-14 0 3.575 3.575 3.600 3.550 3.625 6,323,000 22,649,900 3.5821 0.860 0.860 0.866 0.854 0.872 26,291,556 0.8615 -1.38%
2005-10-13 0 3.625 3.625 3.650 3.600 3.650 2,163,601 7,874,969 3.6398 0.872 0.872 0.878 0.866 0.878 8,996,432 0.8753 0.69%
2005-10-12 0 3.600 3.600 3.625 3.575 3.700 10,517,000 38,057,700 3.6187 0.866 0.866 0.872 0.860 0.890 43,730,554 0.8703 -1.37%
2005-10-10 0 3.650 3.650 3.675 3.650 3.725 3,861,000 14,231,875 3.6861 0.878 0.878 0.884 0.878 0.896 16,054,357 0.8865 -1.35%
2005-10-07 0 3.700 3.700 3.725 3.650 3.725 1,728,000 6,379,175 3.6917 0.890 0.890 0.896 0.878 0.896 7,185,167 0.8878 -0.67%
2005-10-06 0 3.725 3.675 3.725 3.600 3.725 16,152,000 59,446,900 3.6805 0.896 0.884 0.896 0.866 0.896 67,161,349 0.8851 -1.32%
2005-10-05 0 3.775 3.750 3.775 3.725 3.850 2,355,440 8,902,642 3.7796 0.908 0.902 0.908 0.896 0.926 9,794,114 0.9090 -1.31%
2005-10-04 0 3.825 3.800 3.825 3.825 3.900 5,072,000 19,621,707 3.8686 0.920 0.914 0.920 0.920 0.938 21,089,795 0.9304 -0.65%
2005-10-03 0 3.850 3.825 3.850 3.775 3.850 3,208,000 12,269,353 3.8246 0.926 0.920 0.926 0.908 0.926 13,339,129 0.9198 0.65%
2005-09-30 0 3.825 3.800 3.825 3.800 3.825 3,530,333 13,387,274 3.7921 0.920 0.914 0.920 0.914 0.920 14,679,416 0.9120 0.66%
2005-09-29 0 3.800 3.775 3.800 3.675 3.825 14,600,000 55,308,950 3.7883 0.914 0.908 0.914 0.884 0.920 60,708,005 0.9111 2.70%
2005-09-28 0 3.700 3.675 3.700 3.675 3.775 2,975,500 11,078,875 3.7234 0.890 0.884 0.890 0.884 0.908 12,372,375 0.8955 -1.99%
2005-09-27 0 3.775 3.775 3.800 3.750 3.825 11,673,346 44,203,372 3.7867 0.908 0.908 0.914 0.902 0.920 48,538,736 0.9107 1.34%
2005-09-26 0 3.725 3.725 3.750 3.650 3.750 8,299,000 30,853,300 3.7177 0.896 0.896 0.902 0.878 0.902 34,507,927 0.8941 -0.67%
2005-09-23 0 3.750 3.700 3.750 3.650 3.800 14,244,000 52,457,365 3.6828 0.902 0.890 0.902 0.878 0.914 59,227,728 0.8857 2.74%
2005-09-22 0 3.650 3.625 3.650 3.600 3.650 4,629,000 16,779,500 3.6249 0.878 0.872 0.878 0.866 0.878 19,247,764 0.8718 0.69%
2005-09-21 0 3.625 3.600 3.625 3.550 3.650 10,394,000 37,441,065 3.6022 0.872 0.866 0.872 0.854 0.878 43,219,110 0.8663 0.00%
2005-09-20 0 3.625 3.600 3.625 3.450 3.725 19,054,000 67,917,275 3.5645 0.872 0.866 0.872 0.830 0.896 79,228,105 0.8572 -1.36%
2005-09-16 0 3.975 3.950 3.975 3.950 4.025 4,820,500 19,171,500 3.9771 0.884 0.878 0.884 0.878 0.895 21,680,285 0.8843 -1.24%
2005-09-15 0 4.025 4.000 4.025 3.975 4.025 5,254,333 20,936,159 3.9846 0.895 0.889 0.895 0.884 0.895 23,631,456 0.8859 0.63%
2005-09-14 0 4.000 3.975 4.000 3.900 4.025 8,914,000 35,332,975 3.9638 0.889 0.884 0.889 0.867 0.895 40,090,874 0.8813 0.00%
2005-09-13 0 4.000 3.975 4.000 3.975 4.025 7,488,000 29,950,950 3.9999 0.889 0.884 0.889 0.884 0.895 33,677,414 0.8893 0.00%
2005-09-12 0 4.000 3.950 4.000 3.950 4.025 25,025,414 99,711,579 3.9844 0.889 0.878 0.889 0.878 0.895 112,552,246 0.8859 -0.62%
2005-09-09 0 4.025 4.000 4.025 4.000 4.050 16,294,717 65,445,125 4.0163 0.895 0.889 0.895 0.889 0.900 73,285,780 0.8930 -1.23%
2005-09-08 0 4.075 4.050 4.075 4.025 4.100 229,717,804 922,975,003 4.0179 0.906 0.900 0.906 0.895 0.912 1,033,159,922 0.8934 -0.61%
2005-09-07 0 4.100 4.075 4.100 3.975 4.150 105,515,564 421,293,675 3.9927 0.912 0.906 0.912 0.884 0.923 474,558,132 0.8878 -0.61%
2005-09-06 0 4.125 4.125 4.150 4.100 4.300 49,011,905 204,973,797 4.1821 0.917 0.917 0.923 0.912 0.956 220,431,917 0.9299 7.14%
2005-09-05 0 3.850 3.850 3.875 3.775 3.850 2,486,500 9,488,775 3.8161 0.856 0.856 0.862 0.839 0.856 11,183,078 0.8485 1.32%
2005-09-02 0 3.800 3.800 3.825 3.775 3.825 4,662,058 17,700,070 3.7966 0.845 0.845 0.850 0.839 0.850 20,967,689 0.8442 0.66%
2005-09-01 0 3.775 3.750 3.775 3.700 3.800 1,251,000 4,722,700 3.7751 0.839 0.834 0.839 0.823 0.845 5,626,395 0.8394 2.72%
2005-08-31 0 3.675 3.675 3.700 3.650 3.725 4,645,210 17,180,791 3.6986 0.817 0.817 0.823 0.812 0.828 20,891,915 0.8224 -2.00%
2005-08-30 0 3.750 3.725 3.750 3.725 3.800 4,178,000 15,664,925 3.7494 0.834 0.828 0.834 0.828 0.845 18,790,630 0.8337 -1.32%
2005-08-29 0 3.800 3.775 3.800 3.775 3.800 2,949,120 11,154,096 3.7822 0.845 0.839 0.845 0.839 0.845 13,263,720 0.8409 1.33%
2005-08-26 0 3.750 3.750 3.800 3.750 3.800 2,935,000 11,128,775 3.7917 0.834 0.834 0.845 0.834 0.845 13,200,215 0.8431 -1.32%
2005-08-25 0 3.800 3.775 3.800 3.700 3.800 2,934,000 11,110,650 3.7869 0.845 0.839 0.845 0.823 0.845 13,195,717 0.8420 1.33%
2005-08-24 0 3.750 3.750 3.775 3.750 3.850 3,696,000 14,167,950 3.8333 0.834 0.834 0.839 0.834 0.856 16,622,826 0.8523 -2.60%
2005-08-23 0 3.850 3.850 3.875 3.825 3.875 5,566,000 21,457,800 3.8552 0.856 0.856 0.862 0.850 0.862 25,033,184 0.8572 -0.65%
2005-08-22 0 3.875 3.850 3.875 3.850 3.875 2,123,000 8,224,850 3.8742 0.862 0.856 0.862 0.856 0.862 9,548,230 0.8614 1.31%
2005-08-19 0 3.825 3.800 3.825 3.800 3.850 5,933,140 22,727,593 3.8306 0.850 0.845 0.850 0.845 0.856 26,684,403 0.8517 0.00%
2005-08-18 0 3.825 3.825 3.850 3.825 3.925 9,012,000 34,947,950 3.8779 0.850 0.850 0.856 0.850 0.873 40,531,631 0.8622 -1.29%
2005-08-17 0 3.875 3.875 3.900 3.825 3.900 4,571,000 17,620,175 3.8548 0.862 0.862 0.867 0.850 0.867 20,558,154 0.8571 -0.64%
2005-08-16 0 3.900 3.875 3.900 3.875 4.000 7,005,000 27,497,175 3.9254 0.867 0.862 0.867 0.862 0.889 31,505,112 0.8728 -2.50%
2005-08-15 0 4.000 3.975 4.000 3.950 4.025 7,493,000 29,893,325 3.9895 0.889 0.884 0.889 0.878 0.895 33,699,901 0.8870 0.00%
2005-08-12 0 4.000 3.975 4.000 3.975 4.025 19,654,000 78,425,050 3.9903 0.889 0.884 0.889 0.884 0.895 88,394,216 0.8872 0.00%
2005-08-11 0 4.000 3.975 4.000 3.900 4.050 40,134,000 159,866,650 3.9833 0.889 0.884 0.889 0.867 0.900 180,503,381 0.8857 2.56%
2005-08-10 0 3.900 3.875 3.900 3.875 3.925 5,800,000 22,603,450 3.8971 0.867 0.862 0.867 0.862 0.873 26,085,603 0.8665 0.00%
2005-08-09 0 3.900 3.900 3.925 3.850 3.925 4,885,000 19,072,957 3.9044 0.867 0.867 0.873 0.856 0.873 21,970,375 0.8681 0.00%
2005-08-08 0 3.900 3.875 3.900 3.850 3.975 8,339,000 32,548,449 3.9032 0.867 0.862 0.867 0.856 0.884 37,504,801 0.8678 -1.89%
2005-08-05 0 3.975 3.950 3.975 3.900 4.000 13,035,000 51,652,260 3.9626 0.884 0.878 0.884 0.867 0.889 58,625,145 0.8811 -0.63%
2005-08-04 0 4.000 3.975 4.000 3.750 4.075 39,919,006 158,617,769 3.9735 0.889 0.884 0.889 0.834 0.906 179,536,442 0.8835 8.84%
2005-08-03 0 3.675 3.675 3.700 3.625 3.725 14,410,000 52,784,100 3.6630 0.817 0.817 0.823 0.806 0.828 64,809,232 0.8145 -0.68%
2005-08-02 0 3.700 3.675 3.700 3.675 3.725 3,939,000 14,596,375 3.7056 0.823 0.817 0.823 0.817 0.828 17,715,723 0.8239 0.00%
2005-08-01 0 3.700 3.700 3.725 3.650 3.750 2,385,000 8,853,025 3.7120 0.823 0.823 0.828 0.812 0.834 10,726,580 0.8253 -0.67%
2005-07-29 0 3.725 3.675 3.750 3.650 3.775 4,634,000 17,176,525 3.7066 0.828 0.817 0.834 0.812 0.839 20,841,498 0.8242 0.00%
2005-07-28 0 3.725 3.700 3.725 3.700 3.725 537,000 1,989,275 3.7044 0.828 0.823 0.828 0.823 0.828 2,415,167 0.8237 0.68%
2005-07-27 0 3.700 3.700 3.725 3.700 3.775 5,754,166 21,492,527 3.7351 0.823 0.823 0.828 0.823 0.839 25,879,464 0.8305 -0.67%
2005-07-26 0 3.725 3.725 3.750 3.725 3.775 1,678,777 6,277,397 3.7393 0.828 0.828 0.834 0.828 0.839 7,550,330 0.8314 -0.67%
2005-07-25 0 3.750 3.750 3.775 3.725 3.825 1,998,000 7,537,000 3.7723 0.834 0.834 0.839 0.828 0.850 8,986,041 0.8387 -1.32%
2005-07-22 0 3.800 3.800 3.825 3.775 3.850 13,610,000 51,838,725 3.8089 0.845 0.845 0.850 0.839 0.856 61,211,218 0.8469 0.00%
2005-07-21 0 3.800 3.800 3.825 3.750 3.825 22,527,000 84,877,317 3.7678 0.845 0.845 0.850 0.834 0.850 101,315,584 0.8378 1.33%
2005-07-20 0 3.750 3.725 3.750 3.650 3.775 7,394,000 27,634,005 3.7374 0.834 0.828 0.834 0.812 0.839 33,254,647 0.8310 2.04%
2005-07-19 0 3.675 3.650 3.675 3.650 3.700 4,636,000 17,069,325 3.6819 0.817 0.812 0.817 0.812 0.823 20,850,493 0.8187 -0.68%
2005-07-18 0 3.700 3.700 3.725 3.675 3.700 2,043,000 7,557,575 3.6993 0.823 0.823 0.828 0.817 0.823 9,188,429 0.8225 -0.67%
2005-07-15 0 3.725 3.700 3.750 3.625 3.750 7,563,000 28,044,218 3.7081 0.828 0.823 0.834 0.806 0.834 34,014,727 0.8245 2.76%
2005-07-14 0 3.625 3.600 3.625 3.550 3.625 6,404,000 22,932,550 3.5810 0.806 0.800 0.806 0.789 0.806 28,802,104 0.7962 0.69%
2005-07-13 0 3.600 3.600 3.625 3.575 3.625 6,590,000 23,727,875 3.6006 0.800 0.800 0.806 0.795 0.806 29,638,643 0.8006 -0.69%
2005-07-12 0 3.625 3.600 3.625 3.600 3.700 17,020,000 62,071,198 3.6470 0.806 0.800 0.806 0.800 0.823 76,547,754 0.8109 0.69%
2005-07-11 0 3.600 3.600 3.625 3.525 3.650 6,291,000 22,779,950 3.6210 0.800 0.800 0.806 0.784 0.812 28,293,885 0.8051 2.13%
2005-07-08 0 3.525 3.500 3.550 3.375 3.650 14,803,000 52,204,285 3.5266 0.784 0.778 0.789 0.750 0.812 66,576,757 0.7841 -4.08%
2005-07-07 0 3.675 3.675 3.700 3.650 3.750 6,967,000 25,927,500 3.7215 0.817 0.817 0.823 0.812 0.834 31,334,207 0.8275 -2.65%
2005-07-06 0 3.775 3.775 3.800 3.750 3.800 7,477,000 28,218,464 3.7740 0.839 0.839 0.845 0.834 0.845 33,627,941 0.8391 0.67%
2005-07-05 0 3.750 3.725 3.750 3.675 3.750 8,473,000 31,683,000 3.7393 0.834 0.828 0.834 0.817 0.834 38,107,469 0.8314 1.35%
2005-07-04 0 3.700 3.675 3.700 3.675 3.725 2,353,000 8,695,715 3.6956 0.823 0.817 0.823 0.817 0.828 10,582,659 0.8217 0.00%
2005-06-30 0 3.700 3.675 3.700 3.625 3.750 5,297,000 19,569,500 3.6944 0.823 0.817 0.823 0.806 0.834 23,823,352 0.8214 -0.67%
2005-06-29 0 3.725 3.725 3.750 3.675 3.750 9,108,000 33,747,950 3.7053 0.828 0.828 0.834 0.817 0.834 40,963,393 0.8239 1.36%
2005-06-28 0 3.675 3.675 3.700 3.650 3.750 11,999,709 44,340,677 3.6951 0.817 0.817 0.823 0.812 0.834 53,968,905 0.8216 -2.00%
2005-06-27 0 3.750 3.750 3.775 3.750 3.800 3,829,000 14,444,858 3.7725 0.834 0.834 0.839 0.834 0.845 17,220,996 0.8388 -1.96%
2005-06-24 0 3.825 3.800 3.825 3.750 3.825 7,839,000 29,712,325 3.7903 0.850 0.845 0.850 0.834 0.850 35,256,042 0.8428 0.00%
2005-06-23 0 3.825 3.825 3.850 3.625 3.850 39,207,594 146,474,808 3.7359 0.850 0.850 0.856 0.806 0.856 176,336,854 0.8307 5.52%
2005-06-22 0 3.625 3.625 3.650 3.525 3.650 9,395,000 33,800,833 3.5977 0.806 0.806 0.812 0.784 0.812 42,254,180 0.7999 2.84%
2005-06-21 0 3.525 3.500 3.525 3.475 3.525 2,731,000 9,565,500 3.5026 0.784 0.778 0.784 0.773 0.784 12,282,721 0.7788 0.00%
2005-06-20 0 3.525 3.525 3.550 3.500 3.525 2,066,000 7,254,700 3.5115 0.784 0.784 0.789 0.778 0.784 9,291,872 0.7808 0.71%
2005-06-17 0 3.500 3.500 3.525 3.450 3.525 5,336,000 18,705,525 3.5055 0.778 0.778 0.784 0.767 0.784 23,998,755 0.7794 -0.71%
2005-06-16 0 3.525 3.500 3.550 3.475 3.550 3,422,000 11,992,700 3.5046 0.784 0.778 0.789 0.773 0.789 15,390,506 0.7792 0.00%
2005-06-15 0 3.525 3.525 3.550 3.500 3.575 2,992,000 10,589,809 3.5394 0.784 0.784 0.789 0.778 0.795 13,456,573 0.7870 0.00%
2005-06-14 0 3.525 3.525 3.550 3.525 3.575 3,189,000 11,319,025 3.5494 0.784 0.784 0.789 0.784 0.795 14,342,584 0.7892 -1.40%
2005-06-13 0 3.575 3.550 3.575 3.550 3.575 3,041,000 10,847,700 3.5671 0.795 0.789 0.795 0.789 0.795 13,676,952 0.7931 0.00%
2005-06-10 0 3.575 3.575 3.600 3.550 3.575 1,866,000 6,670,825 3.5749 0.795 0.795 0.800 0.789 0.795 8,392,368 0.7949 0.00%
2005-06-09 0 3.575 3.550 3.575 3.500 3.600 3,997,000 14,094,775 3.5263 0.795 0.789 0.795 0.778 0.800 17,976,579 0.7841 0.00%
2005-06-08 0 3.575 3.575 3.600 3.575 3.625 2,936,900 10,554,050 3.5936 0.795 0.795 0.800 0.795 0.806 13,208,760 0.7990 -0.69%
2005-06-07 0 3.600 3.575 3.600 3.500 3.600 6,016,093 21,411,023 3.5590 0.800 0.795 0.800 0.778 0.800 27,057,486 0.7913 2.86%
2005-06-06 0 3.500 3.500 3.525 3.450 3.525 1,057,000 3,711,425 3.5113 0.778 0.778 0.784 0.767 0.784 4,753,876 0.7807 0.00%
2005-06-03 0 3.500 3.475 3.500 3.425 3.500 2,372,000 8,194,500 3.4547 0.778 0.773 0.778 0.762 0.778 10,668,112 0.7681 2.19%
2005-06-02 0 3.425 3.425 3.450 3.375 3.550 9,124,000 31,460,425 3.4481 0.762 0.762 0.767 0.750 0.789 41,035,353 0.7667 -1.44%
2005-06-01 0 3.475 3.475 3.500 3.475 3.550 4,130,312 14,504,561 3.5117 0.773 0.773 0.778 0.773 0.789 18,576,152 0.7808 -1.42%
2005-05-31 0 3.525 3.475 3.525 3.500 3.550 2,158,000 7,603,825 3.5236 0.784 0.773 0.784 0.778 0.789 9,705,644 0.7834 -0.70%
2005-05-30 0 3.550 3.550 3.575 3.525 3.575 6,512,000 23,080,463 3.5443 0.789 0.789 0.795 0.784 0.795 29,287,836 0.7881 0.00%
2005-05-27 0 3.550 3.525 3.550 3.500 3.550 8,132,000 28,671,050 3.5257 0.789 0.784 0.789 0.778 0.789 36,573,815 0.7839 1.43%
2005-05-26 0 3.500 3.475 3.500 3.475 3.525 6,302,000 22,104,500 3.5075 0.778 0.773 0.778 0.773 0.784 28,343,357 0.7799 -0.71%
2005-05-25 0 3.525 3.500 3.525 3.475 3.550 16,126,000 56,570,437 3.5080 0.784 0.778 0.784 0.773 0.789 72,526,973 0.7800 0.00%
2005-05-24 0 3.525 3.500 3.525 3.475 3.550 4,614,000 16,166,950 3.5039 0.784 0.778 0.784 0.773 0.789 20,751,547 0.7791 1.44%
2005-05-23 0 3.475 3.450 3.475 3.375 3.500 2,531,000 8,700,550 3.4376 0.773 0.767 0.773 0.750 0.778 11,383,218 0.7643 1.46%
2005-05-20 0 3.425 3.400 3.425 3.400 3.425 1,517,000 5,168,875 3.4073 0.762 0.756 0.762 0.756 0.762 6,822,735 0.7576 0.74%
2005-05-19 0 3.400 3.375 3.400 3.375 3.500 10,060,000 34,555,800 3.4350 0.756 0.750 0.756 0.750 0.778 45,245,030 0.7637 0.74%
2005-05-18 0 3.375 3.350 3.375 3.350 3.500 10,098,000 34,376,725 3.4043 0.750 0.745 0.750 0.745 0.778 45,415,935 0.7569 -3.57%
2005-05-17 0 3.500 3.475 3.500 3.400 3.625 12,797,000 44,514,800 3.4785 0.778 0.773 0.778 0.756 0.806 57,554,736 0.7734 -2.78%
2005-05-13 0 3.600 3.600 3.625 3.600 3.650 3,476,000 12,596,450 3.6238 0.800 0.800 0.806 0.800 0.812 15,633,372 0.8057 -2.04%
2005-05-12 0 3.675 3.650 3.675 3.625 3.700 11,443,000 41,870,025 3.6590 0.817 0.812 0.817 0.806 0.823 51,465,097 0.8136 1.38%
2005-05-11 0 3.625 3.600 3.625 3.575 3.650 10,244,000 36,942,275 3.6062 0.806 0.800 0.806 0.795 0.812 46,072,573 0.8018 0.00%
2005-05-10 0 3.625 3.600 3.625 3.625 3.650 6,410,000 23,261,925 3.6290 0.806 0.800 0.806 0.806 0.812 28,829,089 0.8069 0.69%
2005-05-09 0 3.600 3.600 3.625 3.600 3.650 6,021,000 21,784,625 3.6181 0.800 0.800 0.806 0.800 0.812 27,079,555 0.8045 -0.69%
2005-05-06 0 3.625 3.600 3.625 3.600 3.650 3,406,000 12,361,150 3.6292 0.806 0.800 0.806 0.800 0.812 15,318,546 0.8069 0.00%
2005-05-05 0 3.625 3.625 3.650 3.600 3.650 7,295,000 26,442,627 3.6248 0.806 0.806 0.812 0.800 0.812 32,809,393 0.8059 0.00%
2005-05-04 0 3.625 3.600 3.625 3.575 3.650 5,959,000 21,525,950 3.6123 0.806 0.800 0.806 0.795 0.812 26,800,709 0.8032 1.40%
2005-05-03 0 3.575 3.550 3.575 3.475 3.575 8,940,000 31,603,075 3.5350 0.795 0.789 0.795 0.773 0.795 40,207,810 0.7860 3.62%
2005-04-29 0 3.450 3.450 3.500 3.425 3.650 22,607,207 79,836,700 3.5315 0.767 0.767 0.778 0.762 0.812 101,676,317 0.7852 -4.17%
2005-04-28 0 3.600 3.575 3.600 3.550 3.700 24,380,000 87,645,100 3.5950 0.800 0.795 0.800 0.789 0.823 109,649,485 0.7993 -3.36%
2005-04-27 0 3.725 3.700 3.725 3.700 3.800 7,136,000 26,558,900 3.7218 0.828 0.823 0.828 0.823 0.845 32,094,287 0.8275 -1.97%
2005-04-26 0 3.800 3.825 3.850 3.725 3.825 5,256,000 19,901,150 3.7864 0.845 0.850 0.856 0.828 0.850 23,638,954 0.8419 1.33%
2005-04-25 0 3.750 3.750 3.775 3.725 3.800 4,944,000 18,532,800 3.7485 0.834 0.834 0.839 0.828 0.845 22,235,728 0.8335 -0.40%
2005-04-22 0 3.925 3.925 3.950 3.825 3.950 11,290,000 43,959,550 3.8937 0.837 0.837 0.842 0.816 0.842 52,934,829 0.8304 2.61%
2005-04-21 0 3.825 3.800 3.825 3.675 3.825 7,140,000 26,761,025 3.7480 0.816 0.810 0.816 0.784 0.816 33,476,943 0.7994 2.68%
2005-04-20 0 3.725 3.700 3.725 3.700 3.775 10,107,000 37,818,375 3.7418 0.794 0.789 0.794 0.789 0.805 47,388,159 0.7981 0.68%
2005-04-19 0 3.700 3.700 3.725 3.675 3.750 6,258,000 23,315,075 3.7256 0.789 0.789 0.794 0.784 0.800 29,341,556 0.7946 1.37%
2005-04-18 0 3.650 3.625 3.650 3.600 3.675 8,611,000 31,260,600 3.6303 0.778 0.773 0.778 0.768 0.784 40,373,943 0.7743 -1.35%
2005-04-15 0 3.700 3.675 3.700 3.675 3.725 14,325,000 53,002,475 3.7000 0.789 0.784 0.789 0.784 0.794 67,164,874 0.7891 -0.67%
2005-04-14 0 3.725 3.700 3.725 3.700 3.750 11,505,000 42,803,500 3.7204 0.794 0.789 0.794 0.789 0.800 53,942,889 0.7935 -1.32%
2005-04-13 0 3.775 3.750 3.775 3.750 3.850 8,246,000 31,185,625 3.7819 0.805 0.800 0.805 0.800 0.821 38,662,587 0.8066 -1.95%
2005-04-12 0 3.850 3.825 3.850 3.825 3.875 4,396,000 16,918,700 3.8487 0.821 0.816 0.821 0.816 0.826 20,611,294 0.8208 -0.65%
2005-04-11 0 3.875 3.850 3.875 3.850 3.925 7,865,000 30,495,875 3.8774 0.826 0.821 0.826 0.821 0.837 36,876,212 0.8270 -1.27%
2005-04-08 0 3.925 3.900 3.925 3.875 3.925 5,592,000 21,780,550 3.8949 0.837 0.832 0.837 0.826 0.837 26,218,916 0.8307 1.29%
2005-04-07 0 3.875 3.850 3.875 3.850 3.925 8,139,500 31,658,051 3.8894 0.826 0.821 0.826 0.821 0.837 38,163,246 0.8295 0.00%
2005-04-06 0 3.875 3.850 3.875 3.850 3.900 4,652,000 18,053,225 3.8807 0.826 0.821 0.826 0.821 0.832 21,811,588 0.8277 0.65%
2005-04-04 0 3.850 3.850 3.875 3.775 3.875 4,278,000 16,349,400 3.8217 0.821 0.821 0.826 0.805 0.826 20,058,034 0.8151 1.32%
2005-04-01 0 3.800 3.775 3.800 3.750 3.800 5,615,000 21,303,400 3.7940 0.810 0.805 0.810 0.800 0.810 26,326,755 0.8092 2.01%
2005-03-31 0 3.725 3.725 3.775 3.700 3.775 11,701,000 43,834,384 3.7462 0.794 0.794 0.805 0.789 0.805 54,861,863 0.7990 2.05%
2005-03-30 0 3.650 3.650 3.675 3.600 3.775 13,077,000 48,085,629 3.6771 0.778 0.778 0.784 0.768 0.805 61,313,442 0.7843 -2.67%
2005-03-29 0 3.750 3.725 3.750 3.725 3.875 9,912,605 37,759,470 3.8092 0.800 0.794 0.800 0.794 0.826 46,476,710 0.8124 -1.32%
2005-03-24 0 3.800 3.775 3.800 3.775 3.900 7,009,000 26,911,425 3.8396 0.810 0.805 0.810 0.805 0.832 32,862,730 0.8189 -3.18%
2005-03-23 0 3.925 3.900 3.925 3.850 3.950 7,567,000 29,596,275 3.9112 0.837 0.832 0.837 0.821 0.842 35,478,995 0.8342 -1.88%
2005-03-22 0 4.000 3.975 4.000 3.925 4.000 12,241,207 48,548,357 3.9660 0.853 0.848 0.853 0.837 0.853 57,394,704 0.8459 1.27%
2005-03-21 0 3.950 3.925 3.950 3.925 3.975 10,153,565 40,112,617 3.9506 0.842 0.837 0.842 0.837 0.848 47,606,486 0.8426 -0.63%
2005-03-18 0 3.975 3.950 3.975 3.900 3.975 5,819,000 22,956,825 3.9451 0.848 0.842 0.848 0.832 0.848 27,283,239 0.8414 3.25%
2005-03-17 0 3.850 3.850 3.875 3.800 3.900 6,121,242 23,658,764 3.8650 0.821 0.821 0.826 0.810 0.832 28,700,346 0.8243 0.00%
2005-03-16 0 3.850 3.825 3.850 3.775 3.850 7,036,000 26,885,950 3.8212 0.821 0.816 0.821 0.805 0.821 32,989,323 0.8150 1.99%
2005-03-15 0 3.775 3.750 3.775 3.750 4.000 13,651,254 52,436,840 3.8412 0.805 0.800 0.805 0.800 0.853 64,005,917 0.8192 -5.62%
2005-03-14 0 4.000 3.975 4.000 3.950 4.000 5,836,000 23,267,600 3.9869 0.853 0.848 0.853 0.842 0.853 27,362,946 0.8503 0.63%
2005-03-11 0 3.975 3.975 4.000 3.950 4.000 14,960,000 59,652,425 3.9875 0.848 0.848 0.853 0.842 0.853 70,142,165 0.8505 0.63%
2005-03-10 0 3.950 3.925 3.950 3.925 4.000 9,643,200 38,167,875 3.9580 0.842 0.837 0.842 0.837 0.853 45,213,565 0.8442 -1.86%
2005-03-09 0 4.025 4.000 4.025 3.925 4.050 14,854,500 59,316,738 3.9932 0.858 0.853 0.858 0.837 0.864 69,647,513 0.8517 -1.23%
2005-03-08 0 4.075 4.050 4.075 4.000 4.150 24,542,500 100,534,463 4.0963 0.869 0.864 0.869 0.853 0.885 115,071,129 0.8737 0.00%
2005-03-07 0 4.075 4.050 4.075 3.950 4.100 27,807,000 112,111,125 4.0318 0.869 0.864 0.869 0.842 0.874 130,377,219 0.8599 4.49%
2005-03-04 0 3.900 3.900 3.925 3.850 4.025 12,941,000 51,377,725 3.9702 0.832 0.832 0.837 0.821 0.858 60,675,786 0.8468 -0.64%
2005-03-03 0 3.925 3.900 3.925 3.725 3.950 21,287,445 82,404,774 3.8711 0.837 0.832 0.837 0.794 0.842 99,809,324 0.8256 5.37%
2005-03-02 0 3.725 3.725 3.750 3.725 3.875 32,331,000 122,273,050 3.7819 0.794 0.794 0.800 0.794 0.826 151,588,660 0.8066 -2.61%
2005-03-01 0 3.825 3.825 3.850 3.775 3.875 13,257,000 50,777,788 3.8303 0.816 0.816 0.821 0.805 0.826 62,157,399 0.8169 -0.65%
2005-02-28 0 3.850 3.825 3.850 3.800 3.900 14,899,116 57,255,132 3.8429 0.821 0.816 0.821 0.810 0.832 69,856,702 0.8196 0.65%
2005-02-25 0 3.825 3.800 3.825 3.725 3.925 16,441,000 63,114,150 3.8388 0.816 0.810 0.816 0.794 0.837 77,086,052 0.8187 3.38%
2005-02-24 0 3.700 3.675 3.700 3.650 3.750 11,597,000 42,968,125 3.7051 0.789 0.784 0.789 0.778 0.800 54,374,244 0.7902 0.68%
2005-02-23 0 3.675 3.650 3.675 3.625 3.725 35,768,000 131,673,450 3.6813 0.784 0.778 0.784 0.773 0.794 167,703,541 0.7852 2.80%
2005-02-22 0 3.575 3.575 3.600 3.525 3.600 17,145,000 61,356,075 3.5787 0.762 0.762 0.768 0.752 0.768 80,386,860 0.7633 1.42%
2005-02-21 0 3.525 3.525 3.550 3.425 3.550 16,842,000 58,810,000 3.4919 0.752 0.752 0.757 0.730 0.757 78,966,200 0.7447 1.44%
2005-02-18 0 3.475 3.450 3.475 3.425 3.500 14,661,000 50,769,750 3.4629 0.741 0.736 0.741 0.730 0.746 68,740,260 0.7386 1.46%
2005-02-17 0 3.425 3.425 3.450 3.400 3.600 14,854,000 51,472,325 3.4652 0.730 0.730 0.736 0.725 0.768 69,645,169 0.7391 -4.20%
2005-02-16 0 3.575 3.525 3.575 3.450 3.650 23,291,000 82,680,750 3.5499 0.762 0.752 0.762 0.736 0.778 109,203,287 0.7571 2.88%
2005-02-15 0 3.475 3.450 3.500 3.300 3.500 27,586,000 94,408,875 3.4223 0.741 0.736 0.746 0.704 0.746 129,341,028 0.7299 6.92%
2005-02-14 0 3.250 3.225 3.250 3.225 3.325 20,503,370 67,369,266 3.2858 0.693 0.688 0.693 0.688 0.709 96,133,073 0.7008 2.36%
2005-02-08 0 3.175 3.175 3.200 3.175 3.225 3,388,680 10,818,433 3.1925 0.677 0.677 0.682 0.677 0.688 15,888,326 0.6809 -0.78%
2005-02-07 0 3.200 3.200 3.225 3.175 3.225 3,675,000 11,798,201 3.2104 0.682 0.682 0.688 0.677 0.688 17,230,779 0.6847 1.59%
2005-02-04 0 3.150 3.150 3.175 3.150 3.250 10,382,000 33,204,800 3.1983 0.672 0.672 0.677 0.672 0.693 48,677,538 0.6821 -0.79%
2005-02-03 0 3.175 3.150 3.200 3.100 3.250 9,977,000 31,678,750 3.1752 0.677 0.672 0.682 0.661 0.693 46,778,635 0.6772 0.00%
2005-02-02 0 3.175 3.175 3.200 3.175 3.300 11,477,434 37,045,920 3.2277 0.677 0.677 0.682 0.677 0.704 53,813,641 0.6884 -3.79%
2005-02-01 0 3.300 3.275 3.300 3.300 3.450 11,691,000 38,700,675 3.3103 0.704 0.698 0.704 0.704 0.736 54,814,977 0.7060 -1.49%
2005-01-31 0 3.350 3.325 3.350 3.325 3.375 5,885,000 19,717,125 3.3504 0.714 0.709 0.714 0.709 0.720 27,592,690 0.7146 0.00%
2005-01-28 0 3.350 3.325 3.350 3.325 3.350 14,719,000 49,164,025 3.3402 0.714 0.709 0.714 0.709 0.714 69,012,201 0.7124 0.75%
2005-01-27 0 3.325 3.325 3.350 3.250 3.350 351,658,434 1,133,922,715 3.2245 0.709 0.709 0.714 0.693 0.714 1,648,802,409 0.6877 -0.75%
2005-01-26 0 3.350 3.350 3.375 3.350 3.400 848,000 2,854,925 3.3667 0.714 0.714 0.720 0.714 0.725 3,975,973 0.7180 0.00%
2005-01-25 0 3.350 3.350 3.375 3.350 3.475 2,831,000 9,568,500 3.3799 0.714 0.714 0.720 0.714 0.741 13,273,561 0.7209 -2.90%
2005-01-24 0 3.450 3.450 3.475 3.425 3.475 2,058,000 7,097,800 3.4489 0.736 0.736 0.741 0.730 0.741 9,649,236 0.7356 0.00%
2005-01-21 0 3.450 3.450 3.475 3.450 3.475 2,973,000 10,258,225 3.4505 0.736 0.736 0.741 0.736 0.741 13,939,349 0.7359 0.00%
2005-01-20 0 3.450 3.450 3.475 3.425 3.500 4,367,000 15,094,025 3.4564 0.736 0.736 0.741 0.730 0.746 20,475,323 0.7372 0.00%
2005-01-19 0 3.450 3.450 3.475 3.425 3.475 2,587,000 8,931,650 3.4525 0.736 0.736 0.741 0.730 0.741 12,129,531 0.7364 0.73%
2005-01-18 0 3.425 3.425 3.450 3.400 3.450 1,444,000 4,964,775 3.4382 0.730 0.730 0.736 0.725 0.736 6,770,407 0.7333 0.74%
2005-01-17 0 3.400 3.400 3.425 3.325 3.450 10,354,000 35,319,175 3.4112 0.725 0.725 0.730 0.709 0.736 48,546,255 0.7275 2.26%
2005-01-14 0 3.325 3.300 3.325 3.300 3.400 2,669,000 8,948,625 3.3528 0.709 0.704 0.709 0.704 0.725 12,514,000 0.7151 -1.48%
2005-01-13 0 3.375 3.375 3.400 3.350 3.425 5,465,000 18,539,300 3.3924 0.720 0.720 0.725 0.714 0.730 25,623,458 0.7235 -0.74%
2005-01-12 0 3.400 3.350 3.400 3.275 3.450 8,895,000 29,967,075 3.3690 0.725 0.714 0.725 0.698 0.736 41,705,519 0.7185 3.03%
2005-01-11 0 3.300 3.300 3.325 3.275 3.325 3,366,000 11,114,500 3.3020 0.704 0.704 0.709 0.698 0.709 15,781,987 0.7043 0.76%
2005-01-10 0 3.275 3.275 3.300 3.225 3.300 5,686,000 18,556,275 3.2635 0.698 0.698 0.704 0.688 0.704 26,659,649 0.6960 1.55%
2005-01-07 0 3.225 3.225 3.250 3.200 3.300 11,622,500 37,537,225 3.2297 0.688 0.688 0.693 0.682 0.704 54,493,805 0.6888 1.57%
2005-01-06 0 3.175 3.150 3.200 3.050 3.175 4,289,723 13,449,490 3.1353 0.677 0.672 0.682 0.651 0.677 20,112,999 0.6687 -1.55%
2005-01-05 0 3.225 3.175 3.225 3.050 3.375 9,069,075 28,658,749 3.1601 0.688 0.677 0.688 0.651 0.720 42,521,695 0.6740 -4.44%
2005-01-04 0 3.375 3.350 3.375 3.325 3.425 934,000 3,145,200 3.3675 0.720 0.714 0.720 0.709 0.730 4,379,197 0.7182 -1.46%
2005-01-03 0 3.425 3.375 3.400 3.350 3.425 1,545,000 5,245,900 3.3954 0.730 0.720 0.725 0.714 0.730 7,243,960 0.7242 2.24%
2004-12-31 0 3.350 3.325 3.375 3.300 3.350 334,000 1,115,025 3.3384 0.714 0.709 0.720 0.704 0.714 1,566,008 0.7120 0.00%
2004-12-30 0 3.350 3.350 3.375 3.350 3.400 1,148,000 3,875,222 3.3756 0.714 0.714 0.720 0.714 0.725 5,382,567 0.7200 -1.47%
2004-12-29 0 3.400 3.375 3.400 3.375 3.425 1,427,000 4,842,300 3.3933 0.725 0.720 0.725 0.720 0.730 6,690,700 0.7237 0.00%
2004-12-28 0 3.400 3.375 3.400 3.350 3.425 2,353,000 7,980,875 3.3918 0.725 0.720 0.725 0.714 0.730 11,032,387 0.7234 2.26%
2004-12-24 0 3.325 3.300 3.325 3.300 3.350 676,000 2,247,700 3.3250 0.709 0.704 0.709 0.704 0.714 3,169,526 0.7092 0.76%
2004-12-23 0 3.300 3.300 3.350 3.300 3.425 4,516,000 15,221,200 3.3705 0.704 0.704 0.714 0.704 0.730 21,173,932 0.7189 -1.35%
2004-12-22 0 3.425 3.375 3.450 3.350 3.450 5,397,000 18,302,600 3.3913 0.713 0.703 0.719 0.698 0.719 25,909,823 0.7064 2.24%
2004-12-21 0 3.350 3.350 3.400 3.350 3.525 10,372,000 35,430,450 3.4160 0.698 0.698 0.708 0.698 0.734 49,793,716 0.7115 -3.60%
2004-12-20 0 3.475 3.450 3.475 3.425 3.500 3,793,000 13,146,525 3.4660 0.724 0.719 0.724 0.713 0.729 18,209,368 0.7220 -0.71%
2004-12-17 0 3.500 3.500 3.550 3.500 3.575 3,032,000 10,671,350 3.5196 0.729 0.729 0.739 0.729 0.745 14,555,972 0.7331 0.00%
2004-12-16 0 3.500 3.500 3.525 3.500 3.600 4,089,000 14,375,025 3.5155 0.729 0.729 0.734 0.729 0.750 19,630,400 0.7323 -0.71%
2004-12-15 0 3.525 3.500 3.550 3.500 3.750 6,182,000 22,246,150 3.5985 0.734 0.729 0.739 0.729 0.781 29,678,437 0.7496 -4.08%
2004-12-14 0 3.675 3.650 3.675 3.475 3.700 9,545,000 34,527,500 3.6173 0.766 0.760 0.766 0.724 0.771 45,823,469 0.7535 8.89%
2004-12-13 0 3.375 3.375 3.400 3.375 3.450 5,018,000 17,175,800 3.4228 0.703 0.703 0.708 0.703 0.719 24,090,327 0.7130 0.00%
2004-12-10 0 3.375 3.375 3.400 3.275 3.500 19,410,000 66,082,925 3.4046 0.703 0.703 0.708 0.682 0.729 93,183,188 0.7092 -2.17%
2004-12-09 0 3.450 3.450 3.500 3.450 3.650 10,410,200 36,462,300 3.5026 0.719 0.719 0.729 0.719 0.760 49,977,106 0.7296 -6.12%
2004-12-08 0 3.675 3.675 3.700 3.675 3.800 3,163,000 11,789,100 3.7272 0.766 0.766 0.771 0.766 0.792 15,184,875 0.7764 -2.00%
2004-12-07 0 3.750 3.725 3.750 3.725 3.850 1,364,000 5,136,750 3.7659 0.781 0.776 0.781 0.776 0.802 6,548,267 0.7844 -0.66%
2004-12-06 0 3.775 3.775 3.800 3.750 3.850 2,282,297 8,676,024 3.8014 0.786 0.786 0.792 0.781 0.802 10,956,811 0.7918 0.00%
2004-12-03 0 3.775 3.750 3.775 3.725 3.950 6,790,277 26,049,110 3.8362 0.786 0.781 0.786 0.776 0.823 32,598,643 0.7991 -3.82%
2004-12-02 0 3.925 3.900 3.925 3.850 3.950 10,596,000 41,521,175 3.9186 0.818 0.812 0.818 0.802 0.823 50,869,091 0.8162 2.61%
2004-12-01 0 3.825 3.800 3.825 3.750 3.850 2,974,000 11,270,825 3.7898 0.797 0.792 0.797 0.781 0.802 14,277,527 0.7894 0.66%
2004-11-30 0 3.800 3.800 3.825 3.725 3.800 5,136,000 19,322,650 3.7622 0.792 0.792 0.797 0.776 0.792 24,656,819 0.7837 2.70%
2004-11-29 0 3.700 3.675 3.700 3.575 3.750 6,458,000 23,704,225 3.6705 0.771 0.766 0.771 0.745 0.781 31,003,453 0.7646 4.96%
2004-11-26 0 3.525 3.525 3.550 3.500 3.800 4,791,000 17,134,150 3.5763 0.734 0.734 0.739 0.729 0.792 23,000,549 0.7449 -4.08%
2004-11-25 0 3.675 3.675 3.700 3.650 3.825 1,888,000 7,107,875 3.7648 0.766 0.766 0.771 0.760 0.797 9,063,877 0.7842 -2.65%
2004-11-24 0 3.775 3.775 3.800 3.750 3.850 3,159,000 11,937,225 3.7788 0.786 0.786 0.792 0.781 0.802 15,165,672 0.7871 0.00%
2004-11-23 0 3.775 3.750 3.800 3.750 3.850 4,112,000 15,614,050 3.7972 0.786 0.781 0.792 0.781 0.802 19,740,818 0.7910 1.34%
2004-11-22 0 3.725 3.725 3.775 3.525 3.750 5,316,000 19,624,250 3.6915 0.776 0.776 0.786 0.734 0.781 25,520,960 0.7689 4.93%
2004-11-19 0 3.550 3.550 3.575 3.500 3.625 2,731,000 9,705,200 3.5537 0.739 0.739 0.745 0.729 0.755 13,110,937 0.7402 -1.39%
2004-11-18 0 3.600 3.575 3.600 3.525 3.650 3,389,000 12,182,125 3.5946 0.750 0.745 0.750 0.734 0.760 16,269,852 0.7488 2.13%
2004-11-17 0 3.525 3.525 3.550 3.500 3.550 3,082,000 10,912,175 3.5406 0.734 0.734 0.739 0.729 0.739 14,796,012 0.7375 0.71%
2004-11-16 0 3.500 3.475 3.500 3.500 3.550 2,425,700 8,499,398 3.5039 0.729 0.724 0.729 0.729 0.739 11,645,258 0.7299 0.00%
2004-11-15 0 3.500 3.500 3.525 3.500 3.575 4,027,000 14,211,625 3.5291 0.729 0.729 0.734 0.729 0.745 19,332,751 0.7351 0.00%
2004-11-12 0 3.500 3.500 3.525 3.500 3.625 5,321,000 18,953,875 3.5621 0.729 0.729 0.734 0.729 0.755 25,544,964 0.7420 1.45%
2004-11-11 0 3.450 3.450 3.475 3.350 3.500 3,122,000 10,689,900 3.4241 0.719 0.719 0.724 0.698 0.729 14,988,043 0.7132 -0.72%
2004-11-10 0 3.475 3.475 3.500 3.450 3.625 4,377,000 15,403,100 3.5191 0.724 0.724 0.729 0.719 0.755 21,013,025 0.7330 -1.42%
2004-11-09 0 3.525 3.500 3.550 3.525 3.575 1,462,000 5,180,200 3.5432 0.734 0.729 0.739 0.734 0.745 7,018,744 0.7381 0.71%
2004-11-08 0 3.500 3.500 3.525 3.500 3.650 1,894,000 6,737,625 3.5574 0.729 0.729 0.734 0.729 0.760 9,092,682 0.7410 -3.45%
2004-11-05 0 3.625 3.600 3.625 3.625 3.700 1,524,000 5,553,825 3.6442 0.755 0.750 0.755 0.755 0.771 7,316,393 0.7591 -0.68%
2004-11-04 0 3.650 3.650 3.675 3.625 3.775 1,130,000 4,147,450 3.6703 0.760 0.760 0.766 0.755 0.786 5,424,884 0.7645 -3.31%
2004-11-03 0 3.775 3.750 3.800 3.750 3.825 1,829,000 6,904,625 3.7751 0.786 0.781 0.792 0.781 0.797 8,780,631 0.7863 -0.66%
2004-11-02 0 3.800 3.750 3.775 3.725 3.800 1,860,000 7,033,425 3.7814 0.792 0.781 0.786 0.776 0.792 8,929,455 0.7877 2.70%
2004-11-01 0 3.700 3.675 3.700 3.625 3.725 1,255,810 4,622,676 3.6810 0.771 0.766 0.771 0.755 0.776 6,028,871 0.7668 2.78%
2004-10-29 0 3.600 3.525 3.650 3.450 3.650 4,841,000 17,158,950 3.5445 0.750 0.734 0.760 0.719 0.760 23,240,588 0.7383 -2.04%
2004-10-28 0 3.675 3.650 3.700 3.600 3.750 4,551,000 16,762,150 3.6832 0.766 0.760 0.771 0.750 0.781 21,848,361 0.7672 4.26%
2004-10-27 0 3.525 3.525 3.550 3.350 3.575 5,522,000 19,116,725 3.4619 0.734 0.734 0.739 0.698 0.745 26,509,921 0.7211 4.44%
2004-10-26 0 3.375 3.375 3.400 3.350 3.400 4,555,000 15,418,200 3.3849 0.703 0.703 0.708 0.698 0.708 21,867,564 0.7051 0.75%
2004-10-25 0 3.350 3.325 3.350 3.300 3.475 9,098,000 30,508,510 3.3533 0.698 0.693 0.698 0.687 0.724 43,677,519 0.6985 -3.60%
2004-10-21 0 3.475 3.450 3.475 3.175 3.550 20,157,400 67,765,770 3.3618 0.724 0.719 0.724 0.661 0.739 96,771,293 0.7003 -2.11%
2004-10-20 0 3.550 3.550 3.575 3.550 3.725 3,124,000 11,308,225 3.6198 0.739 0.739 0.745 0.739 0.776 14,997,644 0.7540 -5.96%
2004-10-19 0 3.775 3.750 3.775 3.675 3.850 3,936,000 14,858,975 3.7751 0.786 0.781 0.786 0.766 0.802 18,895,880 0.7864 -0.66%
2004-10-18 0 3.800 3.775 3.800 3.625 3.875 4,632,066 17,427,916 3.7624 0.792 0.786 0.792 0.755 0.807 22,237,541 0.7837 4.11%
2004-10-15 0 3.650 3.650 3.675 3.625 3.700 3,494,000 12,799,875 3.6634 0.760 0.760 0.766 0.755 0.771 16,773,934 0.7631 0.00%
2004-10-14 0 3.650 3.650 3.675 3.550 3.725 5,494,000 20,167,125 3.6708 0.760 0.760 0.766 0.739 0.776 26,375,499 0.7646 -2.67%
2004-10-13 0 3.750 3.725 3.750 3.625 3.950 13,107,000 49,137,050 3.7489 0.781 0.776 0.781 0.755 0.823 62,923,856 0.7809 -4.46%
2004-10-12 0 3.925 3.925 3.950 3.900 4.000 10,711,000 42,524,900 3.9702 0.818 0.818 0.823 0.812 0.833 51,421,181 0.8270 -1.26%
2004-10-11 0 3.975 3.950 4.000 3.800 4.050 5,869,800 23,021,585 3.9220 0.828 0.823 0.833 0.792 0.844 28,179,633 0.8170 3.25%
2004-10-08 0 3.850 3.825 3.850 3.775 4.000 11,497,000 44,362,100 3.8586 0.802 0.797 0.802 0.786 0.833 55,194,596 0.8037 -2.53%
2004-10-07 0 3.950 3.925 3.950 3.725 4.000 19,311,000 74,964,850 3.8820 0.823 0.818 0.823 0.776 0.833 92,707,911 0.8086 6.04%
2004-10-06 0 3.725 3.725 3.750 3.450 3.775 15,227,000 55,443,950 3.6412 0.776 0.776 0.781 0.719 0.786 73,101,515 0.7585 8.76%
2004-10-05 0 3.425 3.400 3.425 3.425 3.475 6,222,000 21,447,500 3.4470 0.713 0.708 0.713 0.713 0.724 29,870,469 0.7180 -0.72%
2004-10-04 0 3.450 3.450 3.475 3.325 3.600 12,936,297 45,152,870 3.4904 0.719 0.719 0.724 0.693 0.750 62,104,348 0.7270 2.22%
2004-09-30 0 3.375 3.350 3.375 3.225 3.400 10,668,000 35,517,150 3.3293 0.703 0.698 0.703 0.672 0.708 51,214,748 0.6935 0.00%
2004-09-28 0 3.375 3.375 3.400 3.375 3.525 11,422,995 39,348,921 3.4447 0.703 0.703 0.708 0.703 0.734 54,839,314 0.7175 -0.74%
2004-09-27 0 3.400 3.375 3.400 3.125 3.400 11,553,000 37,640,959 3.2581 0.708 0.703 0.708 0.651 0.708 55,463,440 0.6787 6.25%
2004-09-24 0 3.200 3.200 3.225 3.000 3.250 26,649,805 84,641,986 3.1761 0.667 0.667 0.672 0.625 0.677 127,939,917 0.6616 6.67%
2004-09-23 0 3.000 3.000 3.025 2.850 3.125 12,507,000 37,354,150 2.9867 0.625 0.625 0.630 0.594 0.651 60,043,387 0.6221 3.45%
2004-09-22 0 2.900 2.875 2.900 2.875 2.950 4,723,000 13,736,450 2.9084 0.604 0.599 0.604 0.599 0.614 22,674,096 0.6058 -0.85%
2004-09-21 0 2.925 2.925 2.950 2.925 2.950 3,337,000 9,764,425 2.9261 0.609 0.609 0.614 0.609 0.614 16,020,211 0.6095 -0.85%
2004-09-20 0 2.950 2.950 2.975 2.900 2.975 6,995,506 20,521,467 2.9335 0.614 0.614 0.620 0.604 0.620 33,583,903 0.6111 2.61%
2004-09-17 0 2.875 2.875 2.900 2.875 2.950 11,526,000 32,943,375 2.8582 0.599 0.599 0.604 0.599 0.614 55,333,819 0.5954 -2.54%
2004-09-16 0 2.950 2.925 2.950 2.725 2.950 42,580,000 122,090,250 2.8673 0.614 0.609 0.614 0.568 0.614 204,417,318 0.5973 15.69%
2004-09-15 0 2.550 2.550 2.575 2.500 2.550 5,433,000 13,812,850 2.5424 0.531 0.531 0.536 0.521 0.531 26,082,651 0.5296 2.00%
2004-09-14 0 2.500 2.500 2.525 2.475 2.550 7,572,000 19,018,325 2.5117 0.521 0.521 0.526 0.516 0.531 36,351,525 0.5232 0.00%
2004-09-13 0 2.500 2.500 2.525 2.350 2.525 5,188,000 12,860,125 2.4788 0.521 0.521 0.526 0.490 0.526 24,906,460 0.5163 6.38%
2004-09-10 0 2.350 2.325 2.400 2.325 2.375 607,000 1,432,250 2.3596 0.490 0.484 0.500 0.484 0.495 2,914,075 0.4915 -2.08%
2004-09-09 0 2.400 2.375 2.400 2.375 2.475 366,000 881,250 2.4078 0.500 0.495 0.500 0.495 0.516 1,757,086 0.5015 -2.04%
2004-09-08 0 2.450 2.400 2.450 2.350 2.450 3,230,000 7,832,225 2.4248 0.510 0.500 0.510 0.490 0.510 15,506,527 0.5051 3.16%
2004-09-07 0 2.375 2.375 2.400 2.325 2.375 620,208 1,462,587 2.3582 0.495 0.495 0.500 0.484 0.495 2,977,484 0.4912 -3.06%
2004-09-06 0 2.450 2.425 2.475 2.450 2.500 1,183,000 2,929,000 2.4759 0.510 0.505 0.516 0.510 0.521 5,679,326 0.5157 -1.01%
2004-09-03 0 2.475 2.475 2.500 2.475 2.500 695,000 1,730,875 2.4905 0.516 0.516 0.521 0.516 0.521 3,336,544 0.5188 -1.00%
2004-09-02 0 2.500 2.475 2.500 2.475 2.500 1,504,000 3,752,100 2.4947 0.521 0.516 0.521 0.516 0.521 7,220,377 0.5197 -0.99%
2004-09-01 0 2.525 2.475 2.525 2.450 2.525 2,834,600 7,049,285 2.4869 0.526 0.516 0.526 0.510 0.526 13,608,298 0.5180 1.00%
2004-08-31 0 2.500 2.500 2.525 2.375 2.525 2,533,000 6,172,047 2.4367 0.521 0.521 0.526 0.495 0.526 12,160,382 0.5076 2.04%
2004-08-30 0 2.450 2.400 2.450 2.450 2.475 860,000 2,111,000 2.4547 0.510 0.500 0.510 0.510 0.516 4,128,673 0.5113 0.00%
2004-08-27 0 2.450 2.425 2.450 2.425 2.475 479,000 1,171,875 2.4465 0.510 0.505 0.510 0.505 0.516 2,299,575 0.5096 -1.01%
2004-08-26 0 2.475 2.475 2.500 2.425 2.500 6,520,000 16,051,345 2.4619 0.516 0.516 0.521 0.505 0.521 31,301,102 0.5128 1.02%
2004-08-25 0 2.450 2.450 2.475 2.350 2.475 2,705,000 6,584,975 2.4344 0.510 0.510 0.516 0.490 0.516 12,986,117 0.5071 4.26%
2004-08-24 0 2.350 2.350 2.375 2.350 2.400 1,485,000 3,523,775 2.3729 0.490 0.490 0.495 0.490 0.500 7,129,162 0.4943 -1.05%
2004-08-23 0 2.375 2.350 2.375 2.375 2.400 334,391 802,038 2.3985 0.495 0.490 0.495 0.495 0.500 1,605,338 0.4996 -1.04%
2004-08-20 0 2.400 2.375 2.400 2.375 2.400 720,000 1,718,575 2.3869 0.500 0.495 0.500 0.495 0.500 3,456,563 0.4972 1.05%
2004-08-19 0 2.375 2.375 2.400 2.375 2.450 490,000 1,178,000 2.4041 0.495 0.495 0.500 0.495 0.510 2,352,383 0.5008 -3.06%
2004-08-18 0 2.450 2.450 2.475 2.425 2.450 620,000 1,515,125 2.4438 0.510 0.510 0.516 0.505 0.510 2,976,485 0.5090 0.00%
2004-08-17 0 2.450 2.450 2.500 2.400 2.500 1,107,000 2,701,825 2.4407 0.510 0.510 0.521 0.500 0.521 5,314,466 0.5084 2.08%
2004-08-16 0 2.400 2.375 2.400 2.350 2.400 37,000 88,150 2.3824 0.500 0.495 0.500 0.490 0.500 177,629 0.4963 1.05%
2004-08-13 0 2.375 2.375 2.400 2.350 2.375 1,163,000 2,759,275 2.3725 0.495 0.495 0.500 0.490 0.495 5,583,310 0.4942 1.06%
2004-08-12 0 2.350 2.350 2.375 2.350 2.350 81,000 190,350 2.3500 0.490 0.490 0.495 0.490 0.490 388,863 0.4895 0.00%
2004-08-11 0 2.350 2.350 2.400 2.325 2.375 989,400 2,321,585 2.3465 0.490 0.490 0.500 0.484 0.495 4,749,894 0.4888 -1.05%
2004-08-10 0 2.375 2.350 2.375 2.325 2.425 2,034,000 4,782,000 2.3510 0.495 0.490 0.495 0.484 0.505 9,764,792 0.4897 -3.06%
2004-08-09 0 2.450 2.425 2.475 2.425 2.450 504,000 1,231,400 2.4433 0.510 0.505 0.516 0.505 0.510 2,419,594 0.5089 -2.97%
2004-08-06 0 2.525 2.500 2.525 2.500 2.550 5,533,000 14,082,025 2.5451 0.526 0.521 0.526 0.521 0.531 26,562,729 0.5301 0.00%
2004-08-05 0 2.525 2.525 2.550 2.475 2.575 11,443,000 28,931,675 2.5283 0.526 0.526 0.531 0.516 0.536 54,935,354 0.5266 3.06%
2004-08-04 0 2.450 2.450 2.475 2.375 2.475 7,005,000 17,036,125 2.4320 0.510 0.510 0.516 0.495 0.516 33,629,481 0.5066 3.16%
2004-08-03 0 2.375 2.375 2.400 2.350 2.400 3,764,000 8,939,800 2.3751 0.495 0.495 0.500 0.490 0.500 18,070,145 0.4947 1.06%
2004-08-02 0 2.350 2.350 2.375 2.300 2.375 5,200,407 12,149,150 2.3362 0.490 0.490 0.495 0.479 0.495 24,966,023 0.4866 2.17%
2004-07-30 0 2.300 2.300 2.325 2.250 2.325 10,265,000 23,343,175 2.2741 0.479 0.479 0.484 0.469 0.484 49,280,032 0.4737 2.22%
2004-07-29 0 2.250 2.200 2.250 2.225 2.250 3,146,000 7,020,871 2.2317 0.469 0.458 0.469 0.463 0.469 15,103,262 0.4649 3.45%
2004-07-28 0 2.175 2.175 2.200 2.150 2.225 13,160,980 27,976,162 2.1257 0.453 0.453 0.458 0.448 0.463 63,183,002 0.4428 3.57%
2004-07-27 0 2.100 2.100 2.125 2.050 2.125 31,663,000 65,484,825 2.0682 0.437 0.437 0.443 0.427 0.443 152,007,176 0.4308 5.00%
2004-07-26 0 2.000 2.000 2.025 2.000 2.200 19,232,000 39,509,225 2.0543 0.417 0.417 0.422 0.417 0.458 92,328,649 0.4279 -8.05%
2004-07-23 0 2.175 2.175 2.200 2.150 2.250 9,138,000 20,030,425 2.1920 0.453 0.453 0.458 0.448 0.469 43,869,550 0.4566 -3.33%
2004-07-22 0 2.250 2.250 2.275 2.200 2.325 5,005,000 11,263,125 2.2504 0.469 0.469 0.474 0.458 0.484 24,027,916 0.4688 -4.26%
2004-07-21 0 2.350 2.325 2.350 2.300 2.450 14,130,000 33,384,425 2.3627 0.490 0.484 0.490 0.479 0.510 67,835,057 0.4921 -1.05%
2004-07-20 0 2.375 2.375 2.425 2.375 2.425 2,906,000 6,988,750 2.4049 0.495 0.495 0.505 0.495 0.505 13,951,074 0.5009 -3.06%
2004-07-19 0 2.450 2.450 2.475 2.450 2.550 11,802,000 29,362,550 2.4879 0.510 0.510 0.516 0.510 0.531 56,658,835 0.5182 2.08%
2004-07-16 0 2.400 2.400 2.425 2.300 2.450 7,149,000 17,183,900 2.4037 0.500 0.500 0.505 0.479 0.510 34,320,794 0.5007 4.35%
2004-07-15 0 2.300 2.275 2.300 2.225 2.475 37,138,000 87,900,875 2.3669 0.479 0.474 0.479 0.463 0.516 178,291,460 0.4930 -8.00%
2004-07-14 0 2.500 2.475 2.500 2.475 2.600 156,623,000 396,835,475 2.5337 0.521 0.516 0.521 0.516 0.542 751,912,955 0.5278

Webb-site Database - Powered By Linux Group

Back to top